1580803200000|2020-02-04 08:00:00|4600|2934.5|2961.5|2960.5|4600|2962.5|2939.5|2934.5|399816
1580806800000|2020-02-04 09:00:00|2961|2960|2968.5|2968|2971|2970.5|2956|2955.5|448211
1580810400000|2020-02-04 10:00:00|2968|2967.5|2949|2948|2968.5|2968|2948|2947.5|307209
1580814000000|2020-02-04 11:00:00|2948.5|2947.5|2955.5|2954.5|2960|2958.5|2947.5|2947|297362
1580817600000|2020-02-04 12:00:00|2955|2955|2967|2966.5|2968.5|2967.5|2951.5|2951|318886
1580821200000|2020-02-04 13:00:00|2967.5|2967|2972|2971.5|2975|2974|2961.5|2960.5|428510
1580824800000|2020-02-04 14:00:00|2972.5|2972|2965|2964.5|2978.5|2978|2958.5|2958|566570
1580828400000|2020-02-04 15:00:00|2965.5|2965|2960.5|2960|2968|2967|2955|2954|501517
1580832000000|2020-02-04 16:00:00|2960|2959.5|2969.5|2958.5|2969.5|2967|2954|2953.5|334341
1580889600000|2020-02-05 08:00:00|4600|2949|3008.5|3007.5|4600|3008|2956|2949|721950
1580893200000|2020-02-05 09:00:00|3008|3007|3017.5|3016.5|3032.5|3031.5|3001.5|3000|488618
1580896800000|2020-02-05 10:00:00|3017|3016|3006|3004.5|3018.5|3017.5|2995.5|2995|366799
1580900400000|2020-02-05 11:00:00|3005.5|3005|3007|3006|3024|3023|3005|3004|295540
1580904000000|2020-02-05 12:00:00|3007.5|3006.5|3012.5|3011|3018.5|3018|3004.5|3003|167033
1580907600000|2020-02-05 13:00:00|3013|3010.5|3026.5|3025.5|3026.5|3025.5|3011|3010.5|236955
1580911200000|2020-02-05 14:00:00|3026|3025|3020|3018.5|3027.5|3026.5|3007.5|3007|541735
1580914800000|2020-02-05 15:00:00|3019.5|3018|3025.5|3024.5|3026|3025.5|3005|3004|671768
1580918400000|2020-02-05 16:00:00|3025|3025|3044|3033|3048|3038.5|3019.5|3019|621923
1580976000000|2020-02-06 08:00:00|3028|3000|3069|3066.5|3079|3078|3020.5|3000|1048295
1580979600000|2020-02-06 09:00:00|3068|3066|3078|3077|3086.5|3085.5|3051|3050|588202
1580983200000|2020-02-06 10:00:00|3077.5|3076.5|3053|3051.5|3080|3079.5|3051|3050|510353
1580986800000|2020-02-06 11:00:00|3053.5|3052|3061|3060|3062.5|3062|3048.5|3048|350047
1580990400000|2020-02-06 12:00:00|3061.5|3060.5|3053|3052|3066|3065|3053|3052|264908
1580994000000|2020-02-06 13:00:00|3052.5|3051.5|3066|3065.5|3074.5|3074|3047|3046|453845
1580997600000|2020-02-06 14:00:00|3065.5|3065|3073.5|3072.5|3080|3079|3062.5|3062|773406
1581001200000|2020-02-06 15:00:00|3073|3073|3069.5|3068.5|3079|3078|3063|3062.5|727949
1581004800000|2020-02-06 16:00:00|3069|3068|3069|3057|3069|3068|3056|3055|502916
1581062400000|2020-02-07 08:00:00|3380|3029|3052.5|3051.5|3380|3066|3037|3029|634824
1581066000000|2020-02-07 09:00:00|3053|3052|3042.5|3042|3064.5|3064|3041.5|3040.5|306676
1581069600000|2020-02-07 10:00:00|3042|3041.5|3025|3024|3042|3041.5|3020|3019|475589
1581073200000|2020-02-07 11:00:00|3024.5|3023.5|3007|3006.5|3026.5|3025.5|3006|3005|410419
1581076800000|2020-02-07 12:00:00|3006.5|3006|3012|3011.5|3016|3015|3001|3000.5|274253
1581080400000|2020-02-07 13:00:00|3012.5|3012|3035|3034|3039.5|3038.5|3012|3011.5|459063
1581084000000|2020-02-07 14:00:00|3034.5|3033.5|3023|3021|3044|3043|3021.5|3020.5|1342966
1581087600000|2020-02-07 15:00:00|3022.5|3020.5|3050.5|3049.5|3050.5|3050|3016.5|3015|623689
1581091200000|2020-02-07 16:00:00|3050|3049|3062|3034.5|3062|3051.5|3040|3034.5|540803
1581321600000|2020-02-10 08:00:00|3052.5|3039|3056|3055|3066|3065|3044.5|3039|230594
1581325200000|2020-02-10 09:00:00|3056.5|3055.5|3048.5|3047.5|3066.5|3065.5|3047|3046|248722
1581328800000|2020-02-10 10:00:00|3048|3048|3051.5|3050|3053.5|3053|3046.5|3046|262200
1581332400000|2020-02-10 11:00:00|3051|3050.5|3043|3042|3057.5|3057|3042|3041|187143
1581336000000|2020-02-10 12:00:00|3043.5|3041.5|3028.5|3027.5|3045.5|3044.5|3027.5|3026.5|268721
1581339600000|2020-02-10 13:00:00|3028|3027|3027|3026|3035|3034.5|3023|3022|224011
1581343200000|2020-02-10 14:00:00|3027.5|3026.5|3017|3016.5|3028|3027|3007|3006|480617
1581346800000|2020-02-10 15:00:00|3017.5|3016|3017|3016.5|3026.5|3025|3014.5|3013.5|420654
1581350400000|2020-02-10 16:00:00|3017.5|3017|3022.5|3011.5|3027|3020|3013|3007|364313
1581408000000|2020-02-11 08:00:00|3046|3018.5|3024.5|3024|3047.5|3046|3021.5|3018.5|455991
1581411600000|2020-02-11 09:00:00|3024|3023|3041|3040.5|3043|3042.5|3020|3019|426089
1581415200000|2020-02-11 10:00:00|3041.5|3041|3044|3043.5|3044.5|3044|3034|3033|162794
1581418800000|2020-02-11 11:00:00|3043.5|3043|3057|3056|3063.5|3062.5|3041|3040|330018
1581422400000|2020-02-11 12:00:00|3057.5|3056.5|3052.5|3051.5|3058|3057.5|3045|3044|1132159
1581426000000|2020-02-11 13:00:00|3053|3052|3026|3025|3054|3053|3023|3022|230528
1581429600000|2020-02-11 14:00:00|3025.5|3024.5|3035.5|3034|3039.5|3038.5|3021.5|3021|373060
1581433200000|2020-02-11 15:00:00|3036|3034.5|3039|3038|3044.5|3044|3029|3028|486096
1581436800000|2020-02-11 16:00:00|3038.5|3037.5|3046|3023|3046|3038.5|3031|3023|341423
1581494400000|2020-02-12 08:00:00|4600|3029|3072.5|3071|4600|3078.5|3040.5|3029|640477
1581498000000|2020-02-12 09:00:00|3073|3072|3097|3096|3098|3097.5|3065|3064|641778
1581501600000|2020-02-12 10:00:00|3097.5|3096.5|3108.5|3107.5|3113.5|3113|3093.5|3092.5|450398
1581505200000|2020-02-12 11:00:00|3108|3107|3134.5|3134|3142|3141|3105.5|3105|748564
1581508800000|2020-02-12 12:00:00|3135|3134.5|3158.5|3157.5|3159|3158|3134|3133.5|543549
1581512400000|2020-02-12 13:00:00|3159|3158|3158|3157|3161|3160|3149.5|3148.5|478742
1581516000000|2020-02-12 14:00:00|3158.5|3157.5|3153.5|3153|3173|3172|3152|3151|731977
1581519600000|2020-02-12 15:00:00|3153|3152.5|3150|3149.5|3157.5|3157|3143.5|3143|1300066
1581523200000|2020-02-12 16:00:00|3150.5|3150|3166.5|3155|3170.5|3161|3150.5|3150|706423
1581580800000|2020-02-13 08:00:00|3380|3130|3151|3150|3380|3152.5|3128.5|3125|827892
1581584400000|2020-02-13 09:00:00|3151.5|3149.5|3145|3144.5|3155|3153.5|3142.5|3141.5|647522
1581588000000|2020-02-13 10:00:00|3144.5|3144|3146.5|3146|3150.5|3150|3132.5|3132|773537
1581591600000|2020-02-13 11:00:00|3147|3146.5|3157|3156|3157.5|3156|3137.5|3136.5|438318
1581595200000|2020-02-13 12:00:00|3157.5|3156.5|3159.5|3158.5|3160|3159.5|3147|3146.5|299982
1581598800000|2020-02-13 13:00:00|3159|3158|3163.5|3162.5|3170|3168.5|3151|3150.5|252777
1581602400000|2020-02-13 14:00:00|3164|3163|3153|3152|3172|3171.5|3152|3151.5|372418
1581606000000|2020-02-13 15:00:00|3154|3152.5|3162.5|3161.5|3166|3165|3145.5|3145|612964
1581609600000|2020-02-13 16:00:00|3162|3162|3174.5|3144.5|3174.5|3163|3157.5|3144.5|598031
1581667200000|2020-02-14 08:00:00|3500|3168.5|3181|3180|3500|3196.5|3170.5|3168.5|495865
1581670800000|2020-02-14 09:00:00|3180.5|3180.5|3182.5|3181.5|3185.5|3184.5|3171|3170|453969
1581674400000|2020-02-14 10:00:00|3182|3181|3181.5|3180.5|3188|3187|3177|3176|375291
1581678000000|2020-02-14 11:00:00|3182|3181|3190.5|3190|3200|3199.5|3182|3180.5|345477
1581681600000|2020-02-14 12:00:00|3191|3190.5|3205.5|3204.5|3205.5|3205|3184|3183.5|394106
1581685200000|2020-02-14 13:00:00|3206|3205|3191.5|3190.5|3207.5|3207|3188.5|3188|398626
1581688800000|2020-02-14 14:00:00|3191|3190|3177|3176|3194|3193.5|3173.5|3173|367831
1581692400000|2020-02-14 15:00:00|3177.5|3176.5|3187|3186.5|3193|3192|3175.5|3175|607903
1581696000000|2020-02-14 16:00:00|3187.5|3187|3179.5|3174|3187.5|3187|3177.5|3174|455791
1581926400000|2020-02-17 08:00:00|3500|3173|3186.5|3185.5|3500|3203.5|3182|3173|429710
1581930000000|2020-02-17 09:00:00|3186|3185|3187|3186|3191.5|3191|3176.5|3176|160677
1581933600000|2020-02-17 10:00:00|3186.5|3186.5|3200.5|3200|3202|3201.5|3183.5|3183|221514
1581937200000|2020-02-17 11:00:00|3200|3199.5|3196.5|3195.5|3202.5|3202|3193|3192|128501
1581940800000|2020-02-17 12:00:00|3196|3196|3200.5|3200|3203|3202.5|3196|3195.5|113298
1581944400000|2020-02-17 13:00:00|3201|3200.5|3204.5|3203|3205|3204.5|3196|3195|146390
1581948000000|2020-02-17 14:00:00|3204|3203.5|3201|3200|3206|3205.5|3198|3197.5|197317
1581951600000|2020-02-17 15:00:00|3200.5|3199.5|3192|3191.5|3201|3200|3185.5|3185|376961
1581955200000|2020-02-17 16:00:00|3191.5|3191|3198|3186|3198|3195|3191|3185.5|421651
1582012800000|2020-02-18 08:00:00|4100|3177|3194|3193.5|4100|3204|3186|3177|659661
1582016400000|2020-02-18 09:00:00|3193.5|3193|3202.5|3201.5|3209.5|3209|3186.5|3186|510924
1582020000000|2020-02-18 10:00:00|3202|3201|3198.5|3197.5|3210|3209.5|3195|3194|256594
1582023600000|2020-02-18 11:00:00|3199|3198|3194|3193|3201.5|3201|3189.5|3188.5|241293
1582027200000|2020-02-18 12:00:00|3194.5|3193.5|3196|3195.5|3199|3198|3192|3191|127404
1582030800000|2020-02-18 13:00:00|3195.5|3195|3197|3196.5|3201|3200.5|3189.5|3189|510677
1582034400000|2020-02-18 14:00:00|3197.5|3197|3197.5|3196.5|3205|3204.5|3193|3192|360481
1582038000000|2020-02-18 15:00:00|3198|3197|3189.5|3189|3198.5|3197.5|3189|3188.5|396675
1582041600000|2020-02-18 16:00:00|3190|3189.5|3186|3174|3192|3191.5|3177|3174|433978
1582099200000|2020-02-19 08:00:00|4100|3187.5|3193|3192.5|4100|3210|3186.5|3185|383564
1582102800000|2020-02-19 09:00:00|3193.5|3193|3190|3189.5|3197.5|3197|3185|3184.5|423875
1582106400000|2020-02-19 10:00:00|3190.5|3190|3185|3184.5|3192|3191|3178.5|3178|440759
1582110000000|2020-02-19 11:00:00|3185.5|3184|3190|3189.5|3191|3190.5|3180|3179.5|272002
1582113600000|2020-02-19 12:00:00|3189.5|3189|3180|3179.5|3190|3189|3176|3175|284397
1582117200000|2020-02-19 13:00:00|3180.5|3179|3180|3179.5|3184|3183|3169.5|3169|305211
1582120800000|2020-02-19 14:00:00|3180.5|3180|3183.5|3182.5|3189.5|3189|3178.5|3171|610552
1582124400000|2020-02-19 15:00:00|3183|3182|3182|3181|3189|3188.5|3172.5|3172|581705
1582128000000|2020-02-19 16:00:00|3181.5|3181.5|3184|3182.5|3186|3185|3178.5|3178|304009
1582185600000|2020-02-20 08:00:00|4100|3178.5|3153|3152|4100|3190.5|3153|3152|283918
1582189200000|2020-02-20 09:00:00|3153.5|3152.5|3174.5|3173|3179|3178|3153|3152|318906
1582192800000|2020-02-20 10:00:00|3174|3173.5|3180.5|3179.5|3183.5|3182.5|3173|3172.5|233229
1582196400000|2020-02-20 11:00:00|3180|3180.5|3174.5|3174|3182|3181|3169.5|3169|188057
1582200000000|2020-02-20 12:00:00|3174|3173.5|3178.5|3177|3181|3180.5|3171.5|3171|169474
1582203600000|2020-02-20 13:00:00|3178|3177.5|3163.5|3163|3179.5|3178.5|3159.5|3158.5|355637
1582207200000|2020-02-20 14:00:00|3163|3162.5|3160|3159|3166.5|3166|3153.5|3152.5|509043
1582210800000|2020-02-20 15:00:00|3159.5|3158.5|3151.5|3151|3162|3161|3149|3148|635282
1582214400000|2020-02-20 16:00:00|3152|3151.5|3133|3126|3152.5|3152|3124.5|3123.5|630717
1582272000000|2020-02-21 08:00:00|3128.5|3090.5|3097.5|3096.5|3128.5|3113.5|3073.5|3073|660116
1582275600000|2020-02-21 09:00:00|3097|3096|3107.5|3106.5|3117|3115.5|3093.5|3092|382164
1582279200000|2020-02-21 10:00:00|3108|3107|3103.5|3102.5|3120.5|3119.5|3102.5|3101|498312
1582282800000|2020-02-21 11:00:00|3104|3103|3104.5|3104|3107|3106.5|3084.5|3083.5|252812
1582286400000|2020-02-21 12:00:00|3105|3104.5|3121|3120|3126.5|3125.5|3103.5|3103|330906
1582290000000|2020-02-21 13:00:00|3120.5|3119.5|3118|3117|3127.5|3126.5|3114.5|3113.5|357516
1582293600000|2020-02-21 14:00:00|3117.5|3117.5|3100.5|3099.5|3121|3120|3091|3090|529396
1582297200000|2020-02-21 15:00:00|3101|3100|3083|3082|3109.5|3108|3079|3078.5|1258565
1582300800000|2020-02-21 16:00:00|3083.5|3082.5|3119.5|3088.5|3119.5|3105.5|3080.5|3080|509186
1582531200000|2020-02-24 08:00:00|4100|3036|2987.5|2986.5|4100|3040|2979|2978|1806944
1582534800000|2020-02-24 09:00:00|2988|2987|2998.5|2998|2999|2998|2966|2965|989410
1582538400000|2020-02-24 10:00:00|2998|2997|3004.5|3003.5|3014.5|3013.5|2992.5|2991.5|539823
1582542000000|2020-02-24 11:00:00|3004|3004|3018.5|3017|3023.5|3023|3003.5|3002.5|413969
1582545600000|2020-02-24 12:00:00|3019|3017.5|3006|3005|3021.5|3021|2997|2996|537312
1582549200000|2020-02-24 13:00:00|3006.5|3005.5|2999|2998|3012|3011|2995|2994|483225
1582552800000|2020-02-24 14:00:00|2998.5|2997.5|2970.5|2969|2999|2997.5|2965|2964.5|731035
1582556400000|2020-02-24 15:00:00|2970|2968.5|2994|2993|2996|2995.5|2964.5|2963|1097442
1582560000000|2020-02-24 16:00:00|2993.5|2992.5|2999.5|2987|2999.5|2997.5|2986.5|2986|750586
1582617600000|2020-02-25 08:00:00|4100|3008|2941|2940|4100|3012.5|2941|2940|1014738
1582621200000|2020-02-25 09:00:00|2941.5|2940.5|2934.5|2934|2960.5|2960|2932.5|2931|542705
1582624800000|2020-02-25 10:00:00|2934|2933.5|2924|2923|2943.5|2942.5|2910.5|2910|719964
1582628400000|2020-02-25 11:00:00|2924.5|2923.5|2926.5|2925.5|2933.5|2932|2913.5|2913|513021
1582632000000|2020-02-25 12:00:00|2927|2925|2942|2941.5|2945|2944|2915|2914|349006
1582635600000|2020-02-25 13:00:00|2941.5|2941|2920.5|2919.5|2942.5|2941.5|2917.5|2916.5|293003
1582639200000|2020-02-25 14:00:00|2920|2919|2912|2911.5|2927|2926.5|2898|2897|551346
1582642800000|2020-02-25 15:00:00|2912.5|2911|2873.5|2872.5|2915|2914|2869|2868|1368544
1582646400000|2020-02-25 16:00:00|2873|2872|2878|2867|2881|2880.5|2861.5|2861|777388
1582704000000|2020-02-26 08:00:00|4100|2848|2837|2836.5|4100|2879.5|2824.5|2823.5|853066
1582707600000|2020-02-26 09:00:00|2837.5|2837|2835|2833.5|2856|2854.5|2804|2803|917134
1582711200000|2020-02-26 10:00:00|2835.5|2834|2814.5|2813.5|2847|2845.5|2802|2801.5|744044
1582714800000|2020-02-26 11:00:00|2815|2814|2837.5|2836.5|2847|2846.5|2812|2811|536669
1582718400000|2020-02-26 12:00:00|2838|2837|2858|2857|2859.5|2858|2831|2830|595573
1582722000000|2020-02-26 13:00:00|2857.5|2856.5|2859.5|2858.5|2874.5|2873.5|2852|2850.5|532027
1582725600000|2020-02-26 14:00:00|2860|2859|2858.5|2858|2885|2884.5|2857|2856.5|571913
1582729200000|2020-02-26 15:00:00|2859|2858.5|2845.5|2844.5|2866.5|2865|2841|2840|605583
1582732800000|2020-02-26 16:00:00|2845|2844|2860|2848|2863.5|2857|2832.5|2831|388687
1582790400000|2020-02-27 08:00:00|4100|2801|2766|2765|4100|2806.5|2754.5|2754|1107800
1582794000000|2020-02-27 09:00:00|2766.5|2765.5|2769.5|2768.5|2785|2784|2764|2763|727581
1582797600000|2020-02-27 10:00:00|2770|2769|2751|2750|2776.5|2775|2748|2747|546905
1582801200000|2020-02-27 11:00:00|2750.5|2749.5|2737.5|2737|2761|2760|2737.5|2736.5|519257
1582804800000|2020-02-27 12:00:00|2738|2736.5|2703|2702.5|2743|2742|2703|2702|771842
1582808400000|2020-02-27 13:00:00|2702.5|2702|2666.5|2665.5|2705.5|2705|2660.5|2659|1452054
1582812000000|2020-02-27 14:00:00|2666|2665|2658.5|2656|2677.5|2676|2644|2642.5|1687905
1582815600000|2020-02-27 15:00:00|2657|2655|2688.5|2687|2688.5|2687.5|2640.5|2639|2236552
1582819200000|2020-02-27 16:00:00|2688|2686.5|2678|2666.5|2699.5|2698.5|2673.5|2666.5|1008549
1582876800000|2020-02-28 08:00:00|4100|2597|2554|2553|4100|2612|2541.5|2540|1671662
1582880400000|2020-02-28 09:00:00|2554.5|2553.5|2535.5|2535|2560|2559|2521.5|2521|1591363
1582884000000|2020-02-28 10:00:00|2536|2534.5|2547|2546.5|2559|2557.5|2521|2520.5|1066487
1582887600000|2020-02-28 11:00:00|2547.5|2546|2547.5|2545.5|2585|2584|2545|2544|863781
1582891200000|2020-02-28 12:00:00|2547|2545|2577|2576|2580.5|2580|2541.5|2540|500663
1582894800000|2020-02-28 13:00:00|2576.5|2576.5|2548.5|2547|2581.5|2579.5|2543.5|2542.5|737965
1582898400000|2020-02-28 14:00:00|2548|2547.5|2530|2527.5|2558.5|2557|2515.5|2515|1233480
1582902000000|2020-02-28 15:00:00|2528.5|2527|2532|2530.5|2542|2541|2514.5|2514|1756340
1582905600000|2020-02-28 16:00:00|2531.5|2530|2649.5|2536|2649.5|2549.5|2503|2502.5|1186469
1583136000000|2020-03-02 08:00:00|3200|2590|2527|2525.5|3200|2600.5|2523.5|2523|1603971
1583139600000|2020-03-02 09:00:00|2527.5|2526|2497.5|2496.5|2536.5|2535.5|2486|2485|1048104
1583143200000|2020-03-02 10:00:00|2498|2497|2485|2484|2511|2510|2478.5|2477|1100583
1583146800000|2020-03-02 11:00:00|2485.5|2483.5|2425|2423.5|2486.5|2486|2421|2420.5|981663
1583150400000|2020-03-02 12:00:00|2424.5|2423|2461|2460|2464|2463|2414.5|2413.5|789161
1583154000000|2020-03-02 13:00:00|2462|2460.5|2479.5|2478|2480|2478.5|2448.5|2448|766271
1583157600000|2020-03-02 14:00:00|2480|2478.5|2482.5|2481.5|2502|2501.5|2473.5|2472.5|1213924
1583161200000|2020-03-02 15:00:00|2482|2481|2484.5|2483.5|2493.5|2493|2463|2462.5|1199023
1583164800000|2020-03-02 16:00:00|2485|2484|2498|2496.5|2512|2511.5|2477.5|2476.5|724977
1583222400000|2020-03-03 08:00:00|4100|2543|2534|2532|4100|2558|2521.5|2520|1023685
1583226000000|2020-03-03 09:00:00|2533.5|2532.5|2551.5|2550.5|2554|2553|2518.5|2518|974768
1583229600000|2020-03-03 10:00:00|2551|2550|2541.5|2540|2558.5|2558|2533.5|2532.5|712585
1583233200000|2020-03-03 11:00:00|2541|2539.5|2509|2508|2541|2539.5|2498|2497|756428
1583236800000|2020-03-03 12:00:00|2509.5|2508.5|2507.5|2506|2531|2530|2489.5|2487.5|738821
1583240400000|2020-03-03 13:00:00|2506.5|2505.5|2494.5|2493.5|2515|2514.5|2480.5|2480|676884
1583244000000|2020-03-03 14:00:00|2494|2493|2472.5|2471.5|2507.5|2506.5|2469|2468.5|634582
1583247600000|2020-03-03 15:00:00|2473|2472.5|2471.5|2470.5|2522|2520.5|2443|2441.5|2087984
1583251200000|2020-03-03 16:00:00|2471|2470|2419.5|2415.5|2472|2471.5|2411|2410|1180634
1583308800000|2020-03-04 08:00:00|4100|2150|2425.5|2424|4100|2446|2391.5|2150|1066598
1583312400000|2020-03-04 09:00:00|2426|2423.5|2439|2438|2450|2449.5|2423.5|2423|516904
1583316000000|2020-03-04 10:00:00|2439.5|2438.5|2429.5|2428.5|2455.5|2455|2425.5|2425|629542
1583319600000|2020-03-04 11:00:00|2430|2428|2436|2435|2447.5|2446.5|2420|2419.5|422462
1583323200000|2020-03-04 12:00:00|2436.5|2435.5|2434.5|2434|2450.5|2449.5|2430|2429|511494
1583326800000|2020-03-04 13:00:00|2435|2434.5|2421|2420.5|2445|2443.5|2421|2420.5|771229
1583330400000|2020-03-04 14:00:00|2421.5|2420|2398.5|2397|2430.5|2429.5|2393|2392|1697989
1583334000000|2020-03-04 15:00:00|2399|2398|2386.5|2386|2408|2407|2377|2376|1975529
1583337600000|2020-03-04 16:00:00|2387.5|2386.5|2418.5|2417|2419.5|2418.5|2387|2386|972706
1583395200000|2020-03-05 08:00:00|2429|2428|2396|2394.5|2435|2431.5|2382|2380.5|669773
1583398800000|2020-03-05 09:00:00|2396.5|2395|2355.5|2355|2398|2396.5|2355.5|2355|547762
1583402400000|2020-03-05 10:00:00|2355|2354.5|2325.5|2325|2355.5|2355|2321.5|2321|890385
1583406000000|2020-03-05 11:00:00|2326|2325.5|2316|2315|2328.5|2327.5|2303|2302|625940
1583409600000|2020-03-05 12:00:00|2316.5|2315.5|2300|2299|2319.5|2319|2296|2295|482232
1583413200000|2020-03-05 13:00:00|2300.5|2299.5|2280.5|2280|2305.5|2304.5|2280.5|2280|494374
1583416800000|2020-03-05 14:00:00|2280|2279.5|2269.5|2268|2290.5|2290|2265|2262.5|798477
1583420400000|2020-03-05 15:00:00|2269|2267|2271.5|2270.5|2290.5|2290|2267|2266|686487
1583424000000|2020-03-05 16:00:00|2272|2271|2291|2290|2296.5|2295.5|2269|2268|685311
1583481600000|2020-03-06 08:00:00|2218.5|2215.5|2217.5|2217|2246.5|2244.5|2187.5|2187|1142492
1583485200000|2020-03-06 09:00:00|2218|2216.5|2182|2180.5|2229.5|2229|2181|2180|573294
1583488800000|2020-03-06 10:00:00|2181.5|2181|2163|2162.5|2190|2188.5|2155.5|2154|877613
1583492400000|2020-03-06 11:00:00|2163.5|2163|2148.5|2147.5|2174.5|2173|2145.5|2145|598996
1583496000000|2020-03-06 12:00:00|2149|2148|2153.5|2152|2160|2159|2146|2145|390251
1583499600000|2020-03-06 13:00:00|2153|2152.5|2154.5|2153.5|2165.5|2164.5|2149|2148|440959
1583503200000|2020-03-06 14:00:00|2154|2153|2145.5|2144.5|2161|2159.5|2135|2134.5|694787
1583506800000|2020-03-06 15:00:00|2146|2145|2159.5|2157.5|2177.5|2176.5|2146|2144.5|1164146
1583510400000|2020-03-06 16:00:00|2159|2158|2157.5|2155.5|2159.5|2158.5|2134.5|2134|554812
1583740800000|2020-03-09 08:00:00|4100|1851.8|1848.2|1847.8|4100|1863.2|1830.8|1829.8|2658261
1583744400000|2020-03-09 09:00:00|1848.6|1847.6|1915|1914.2|1926.6|1925.4|1848|1847.2|2639789
1583748000000|2020-03-09 10:00:00|1914.6|1914|1881.4|1880.6|1919|1918.8|1860|1859.4|1501646
1583751600000|2020-03-09 11:00:00|1881|1880.4|1834|1833.6|1884.4|1883.8|1830.8|1830|1585495
1583755200000|2020-03-09 12:00:00|1834.2|1833.8|1803.8|1803.2|1840.8|1840.4|1803.8|1803.2|1653505
1583758800000|2020-03-09 13:00:00|1804.4|1803.4|1847.6|1844|1858.4|1856.4|1786.2|1785.4|2109366
1583762400000|2020-03-09 14:00:00|1847.8|1844.2|1808|1806.2|1859|1856.8|1791.4|1790.2|2582239
1583766000000|2020-03-09 15:00:00|1806.8|1806|1809|1808.2|1823.4|1823|1796.6|1795.4|2406690
1583769600000|2020-03-09 16:00:00|1808.8|1808.4|1792.6|1789|1816.2|1815.6|1783.6|1783.4|2534715
1583827200000|2020-03-10 08:00:00|4100|1812.4|1853.8|1852.4|4100|1860.8|1768.2|1767.2|2609266
1583830800000|2020-03-10 09:00:00|1854|1851.6|1909|1908.4|1910.4|1910.2|1828.2|1827.6|1806708
1583834400000|2020-03-10 10:00:00|1908.8|1908|1901.2|1900.4|1931|1930|1900.4|1900|1855152
1583838000000|2020-03-10 11:00:00|1900.8|1900.2|1903|1902.4|1908.4|1908|1890|1889|1463919
1583841600000|2020-03-10 12:00:00|1903.2|1902|1911.4|1910|1949|1947.4|1875.6|1875|2430466
1583845200000|2020-03-10 13:00:00|1911.6|1910.2|1880.2|1879.2|1929|1927.8|1874|1872.8|1981066
1583848800000|2020-03-10 14:00:00|1880|1880.2|1853|1852.2|1907.2|1906.6|1851|1850.2|2099342
1583852400000|2020-03-10 15:00:00|1852.8|1852|1814.6|1813.8|1862|1861.2|1803.6|1803|2742632
1583856000000|2020-03-10 16:00:00|1814.8|1814.6|1829.8|1807.6|1848.2|1847.6|1814.6|1807.6|2275728
1583913600000|2020-03-11 08:00:00|4100|1856.8|1931.8|1930.8|4100|1975.8|1840.4|1838.8|1998240
1583917200000|2020-03-11 09:00:00|1931.6|1930.4|1898|1897.2|1937.8|1936.2|1883.2|1882.2|1272111
1583920800000|2020-03-11 10:00:00|1897.8|1897|1891.8|1890.8|1910|1908.4|1881|1880.2|867254
1583924400000|2020-03-11 11:00:00|1891.6|1890.6|1885|1884.2|1906.4|1905.2|1871.8|1871|849615
1583928000000|2020-03-11 12:00:00|1884.6|1883.8|1867.4|1866.6|1898.8|1896.4|1866.6|1865|812260
1583931600000|2020-03-11 13:00:00|1867.6|1866|1877.2|1875.6|1903.4|1901.8|1865.6|1865|913867
1583935200000|2020-03-11 14:00:00|1876.4|1874.6|1864.4|1862.8|1883.2|1881.4|1854.8|1854|1784225
1583938800000|2020-03-11 15:00:00|1864.6|1863|1870.8|1869.4|1870.8|1870|1836.8|1836|1946230
1583942400000|2020-03-11 16:00:00|1869.8|1869|1874.6|1872|1898.6|1898|1862.6|1862|1047582
1584000000000|2020-03-12 08:00:00|4100|1761|1773.6|1772.6|4100|1798|1741|1740|1923582
1584003600000|2020-03-12 09:00:00|1773.4|1772.8|1762.6|1761.8|1788|1787.4|1746.8|1746|1342614
1584007200000|2020-03-12 10:00:00|1762.2|1761.6|1750.6|1749.6|1763.2|1762.8|1734.4|1733.8|1096248
1584010800000|2020-03-12 11:00:00|1750.2|1749.4|1745.4|1744.6|1756|1755|1729.8|1729|1078755
1584014400000|2020-03-12 12:00:00|1745|1744.2|1715.8|1711.8|1830|1826.4|1697|1696|1902736
1584018000000|2020-03-12 13:00:00|1715.6|1713.6|1682.6|1676.6|1749.4|1745.8|1619|1619|2790130
1584021600000|2020-03-12 14:00:00|1682.8|1679.6|1638.4|1636.6|1684|1680.4|1620.4|1619.2|3723372
1584025200000|2020-03-12 15:00:00|1638.2|1636.4|1595.4|1594.2|1638.2|1636.4|1576.2|1574.8|3033915
1584028800000|2020-03-12 16:00:00|1595.2|1594|1602.4|1585.2|1617|1616.6|1580|1578.8|1816341
1584086400000|2020-03-13 08:00:00|4100|1400|1585.2|1583|4100|1672.6|1569|1400|2561866
1584090000000|2020-03-13 09:00:00|1585|1584|1654.2|1653.4|1660.8|1659.8|1564.6|1563.2|1585837
1584093600000|2020-03-13 10:00:00|1654.4|1653.2|1700.6|1699.6|1708|1707.4|1647.2|1645.4|1580138
1584097200000|2020-03-13 11:00:00|1700.4|1699.4|1736.8|1735.8|1749|1747.2|1694.6|1693.8|1584170
1584100800000|2020-03-13 12:00:00|1737|1736|1791.8|1790.4|1805|1804|1731.2|1729.6|2230576
1584104400000|2020-03-13 13:00:00|1792|1790.6|1737.8|1736.2|1848|1846.4|1727|1725|1827402
1584108000000|2020-03-13 14:00:00|1738.4|1737.8|1745.8|1742.8|1810|1808|1735.6|1733|2128710
1584111600000|2020-03-13 15:00:00|1746|1744.8|1709.4|1706.8|1760.4|1759.2|1654.8|1652.8|2528021
1584115200000|2020-03-13 16:00:00|1709.8|1707|1737|1714.2|1737|1722.4|1692.8|1692.4|1741070
1584345600000|2020-03-16 08:00:00|4100|1610.6|1492|1488.8|4100|1629|1454|1452|2079355
1584349200000|2020-03-16 09:00:00|1491.8|1488.2|1462.4|1461.2|1500.2|1495.4|1458.2|1457|1593051
1584352800000|2020-03-16 10:00:00|1462|1461.4|1482.6|1481.6|1497|1495.2|1460.4|1459.4|1465776
1584356400000|2020-03-16 11:00:00|1483|1481.8|1470.2|1468.6|1499|1497.4|1468|1467.2|1312709
1584360000000|2020-03-16 12:00:00|1470.4|1469|1451|1448.2|1482.4|1479.8|1422|1421|1508874
1584363600000|2020-03-16 13:00:00|1451.2|1448.4|1476.2|1472.6|1479.6|1478.2|1434.4|1433|1253374
1584367200000|2020-03-16 14:00:00|1475.6|1472.8|1503|1499.8|1521.6|1519.8|1455.8|1454|1539090
1584370800000|2020-03-16 15:00:00|1502.4|1499.6|1496|1492.4|1536|1535|1474.6|1474|1685326
1584374400000|2020-03-16 16:00:00|1495.4|1492.6|1453.2|1448.2|1520|1517.6|1450|1447.4|1744170
1584432000000|2020-03-17 08:00:00|4100|1531.2|1465|1464.8|4100|1581.2|1457|1455.2|1165946
1584435600000|2020-03-17 09:00:00|1465.2|1464.2|1455|1452.2|1489.4|1488|1438.8|1437.4|1261619
1584439200000|2020-03-17 10:00:00|1454.8|1452|1493.2|1490.8|1494|1492|1443|1442.2|1038820
1584442800000|2020-03-17 11:00:00|1493.4|1490.6|1433.6|1431.6|1505.2|1502.8|1432.2|1430|1295654
1584446400000|2020-03-17 12:00:00|1433.8|1432.4|1439.4|1437.6|1455|1453.2|1424.2|1422.2|761838
1584450000000|2020-03-17 13:00:00|1439.8|1438.4|1438.4|1435.8|1453|1452.6|1428|1427|1644346
1584453600000|2020-03-17 14:00:00|1438.8|1437|1456.4|1454.2|1463.4|1462.4|1426|1425.4|854519
1584457200000|2020-03-17 15:00:00|1456.8|1454.4|1523|1520.4|1529.8|1527.2|1451.2|1448|1657492
1584460800000|2020-03-17 16:00:00|1521.8|1520|1540|1513.6|1541.8|1540.8|1514.2|1511|984154
1584518400000|2020-03-18 08:00:00|1557.8|1555|1547|1546|1588.4|1586.4|1490.8|1480.2|1285416
1584522000000|2020-03-18 09:00:00|1546.8|1545.2|1510|1507.6|1567.4|1565.6|1480.4|1480|1221296
1584525600000|2020-03-18 10:00:00|1509.8|1504.8|1504.2|1501.8|1519.2|1517.6|1460|1459.6|1285169
1584529200000|2020-03-18 11:00:00|1504.4|1502|1473.6|1471.8|1510|1506.2|1469.8|1469|1109942
1584532800000|2020-03-18 12:00:00|1474.2|1472|1450|1447.6|1479.2|1476.8|1446.8|1445.4|773642
1584536400000|2020-03-18 13:00:00|1450.2|1448.8|1439.4|1435.6|1462|1460.4|1433.6|1432.8|566995
1584540000000|2020-03-18 14:00:00|1439.2|1435.8|1423|1420.6|1445.6|1443.4|1421.2|1420|1171029
1584543600000|2020-03-18 15:00:00|1422.8|1420.4|1434|1431.8|1448.8|1446.4|1407.2|1406|1053095
1584547200000|2020-03-18 16:00:00|1433.8|1432|1449.4|1429.2|1449.4|1440.6|1420.6|1420.2|592769
1584604800000|2020-03-19 08:00:00|4100|1444.4|1429.2|1425.6|4100|1483|1416.8|1416.2|1516723
1584608400000|2020-03-19 09:00:00|1428.4|1428.4|1444.2|1441.2|1447.2|1444.4|1402.8|1400.8|752321
1584612000000|2020-03-19 10:00:00|1443.4|1441|1395.4|1393.2|1443.8|1441|1392|1390.4|788854
1584615600000|2020-03-19 11:00:00|1395.2|1392.2|1339|1337|1398|1394.4|1327.4|1325|1285819
1584619200000|2020-03-19 12:00:00|1338.8|1336.6|1325.6|1323.4|1360.4|1358.2|1322.8|1321.6|922094
1584622800000|2020-03-19 13:00:00|1325.8|1323.6|1329.6|1326|1331|1329.8|1302.2|1301|1377880
1584626400000|2020-03-19 14:00:00|1329.4|1325.2|1302.8|1301.4|1395|1394.2|1302.6|1301.4|1543485
1584630000000|2020-03-19 15:00:00|1303|1302|1357.6|1354.6|1375|1373.8|1302|1300.6|1850220
1584633600000|2020-03-19 16:00:00|1356.4|1355.4|1396|1378.4|1398|1397|1356.4|1354.6|1313481
1584691200000|2020-03-20 08:00:00|4100|1442.4|1463.4|1458.2|4100|1477|1424.2|1421.8|1321253
1584694800000|2020-03-20 09:00:00|1463|1460|1485.8|1483.4|1500|1498.6|1462.8|1458|1322328
1584698400000|2020-03-20 10:00:00|1486.2|1483.6|1479.6|1477.6|1501.8|1500.6|1470.8|1466.6|2380713
1584702000000|2020-03-20 11:00:00|1477.8|1477.8|1479.6|1477.8|1500|1499.4|1469.2|1467.8|747708
1584705600000|2020-03-20 12:00:00|1479.8|1477.4|1434.4|1427.2|1500|1499.2|1428|1423|463655
1584709200000|2020-03-20 13:00:00|1433.4|1425|1436|1433.8|1459.4|1459.2|1413.6|1413|647057
1584712800000|2020-03-20 14:00:00|1435.2|1432.4|1458.4|1457|1461|1459.2|1423.4|1422|888240
1584716400000|2020-03-20 15:00:00|1458.2|1457.4|1462.8|1460.4|1473.6|1472.4|1445.6|1443.4|1260923
1584720000000|2020-03-20 16:00:00|1462.6|1461.4|1480|1400.2|1480|1464|1421.2|1400.2|743445
1584950400000|2020-03-23 08:00:00|4100|1360.6|1381.4|1377|4100|1414.2|1356.6|1356|1244624
1584954000000|2020-03-23 09:00:00|1381.6|1377.6|1374.4|1373.4|1404.6|1402.4|1368.2|1367.4|932231
1584957600000|2020-03-23 10:00:00|1374.6|1373|1387.4|1386|1393|1391.6|1364.2|1363|761366
1584961200000|2020-03-23 11:00:00|1387.6|1386.2|1378|1376.6|1396.6|1395.8|1375.6|1374.4|705189
1584964800000|2020-03-23 12:00:00|1377.6|1375.2|1443.8|1441.4|1473|1471.2|1377.6|1375.2|1039842
1584968400000|2020-03-23 13:00:00|1444.2|1440.8|1427.2|1424.4|1457|1455.8|1419.8|1418|584045
1584972000000|2020-03-23 14:00:00|1428.2|1425.8|1391.4|1389|1434|1430.6|1385.4|1385|987427
1584975600000|2020-03-23 15:00:00|1391.2|1389.2|1376|1375.4|1403|1400.6|1366.2|1365.2|1191027
1584979200000|2020-03-23 16:00:00|1375.8|1375|1379.4|1373.4|1390.8|1390|1371|1370|851328
1585036800000|2020-03-24 08:00:00|1462|1459|1440.8|1439.4|1481|1479.2|1433.6|1432.6|750564
1585040400000|2020-03-24 09:00:00|1441.2|1439.6|1465.8|1463|1469.4|1468.6|1437.4|1436|507470
1585044000000|2020-03-24 10:00:00|1465.6|1465|1469.4|1468.4|1496|1495|1455.4|1454.4|529633
1585047600000|2020-03-24 11:00:00|1469.8|1468.6|1468.8|1467.2|1485|1483.8|1457.8|1457|452939
1585051200000|2020-03-24 12:00:00|1468.6|1466.6|1478|1476.4|1485|1484.2|1462.2|1460.2|529662
1585054800000|2020-03-24 13:00:00|1477.8|1476.6|1477.2|1474.4|1496|1495|1469.2|1468.6|662435
1585058400000|2020-03-24 14:00:00|1478.2|1474.8|1480.4|1479.6|1490.8|1490|1471.8|1470.2|813321
1585062000000|2020-03-24 15:00:00|1480.6|1480.2|1502|1500.6|1503.4|1502.8|1480|1479.6|1781671
1585065600000|2020-03-24 16:00:00|1501.8|1500.4|1517|1513.8|1518|1517|1499|1498|837351
1585123200000|2020-03-25 08:00:00|4100|1620.4|1711.8|1707.4|4100|1714.4|1598.2|1595|1730684
1585126800000|2020-03-25 09:00:00|1710|1707.8|1723.2|1721.6|1791.6|1790.2|1710|1707.8|1367437
1585130400000|2020-03-25 10:00:00|1723|1720.8|1687|1683.4|1723|1720.8|1662|1661|1284047
1585134000000|2020-03-25 11:00:00|1687.8|1685.2|1709.8|1708|1721|1718.8|1668.2|1665|1147126
1585137600000|2020-03-25 12:00:00|1709.6|1707.4|1705|1701.2|1715.8|1714.4|1671.8|1670|557973
1585141200000|2020-03-25 13:00:00|1706|1702.8|1692|1688.8|1724.8|1722|1679.6|1679|759473
1585144800000|2020-03-25 14:00:00|1691.8|1689.2|1719.6|1717.2|1720.6|1720|1658|1656.4|999183
1585148400000|2020-03-25 15:00:00|1719.2|1717|1703|1701.6|1729.2|1728.8|1699.2|1698|1045221
1585152000000|2020-03-25 16:00:00|1703.2|1702|1723|1704|1723|1718.2|1701.4|1699.8|707866
1585209600000|2020-03-26 08:00:00|4100|1683|1708.2|1704.2|4100|1704.8|1650.2|1649|737742
1585213200000|2020-03-26 09:00:00|1706.8|1704.4|1713.6|1710.8|1740|1737.4|1698.6|1695.6|516126
1585216800000|2020-03-26 10:00:00|1713.8|1712.2|1707|1705.2|1721.8|1720.2|1691.2|1690|372949
1585220400000|2020-03-26 11:00:00|1706.8|1705|1684.2|1682.2|1718.8|1717.2|1681.4|1680.4|430119
1585224000000|2020-03-26 12:00:00|1684.4|1683.2|1693|1690.8|1700|1698|1662|1660|435023
1585227600000|2020-03-26 13:00:00|1692.6|1691|1720.6|1717|1725|1723.8|1684.6|1683|671511
1585231200000|2020-03-26 14:00:00|1721.2|1717.4|1701.8|1700.4|1739|1737.6|1691.6|1690|747651
1585234800000|2020-03-26 15:00:00|1702.6|1700.6|1736.8|1735.4|1739.8|1738.8|1695.4|1694.6|1208948
1585238400000|2020-03-26 16:00:00|1737.4|1736.2|1763.4|1741.2|1763.4|1754.2|1728|1727.4|539233
1585296000000|2020-03-27 08:00:00|1710|1709.8|1723.8|1720.6|1735|1732.8|1683.2|1681|950077
1585299600000|2020-03-27 09:00:00|1724.2|1722.2|1692|1690.6|1736.6|1733.4|1691.6|1690.6|621395
1585303200000|2020-03-27 10:00:00|1692.2|1690.8|1651|1649.8|1696.6|1695.4|1649.2|1648.2|1199897
1585306800000|2020-03-27 11:00:00|1650.8|1650|1629.8|1628.2|1659.8|1658.4|1624.8|1624|845411
1585310400000|2020-03-27 12:00:00|1629|1627.4|1636.6|1635.4|1662.2|1660.2|1612.2|1611|780091
1585314000000|2020-03-27 13:00:00|1637|1635.6|1613|1611.6|1639.8|1638.6|1612|1611.4|840645
1585317600000|2020-03-27 14:00:00|1612.8|1611.8|1585.4|1584|1629.4|1627.6|1584.4|1584|1447946
1585321200000|2020-03-27 15:00:00|1585.6|1584.6|1634|1632.8|1642.4|1641.8|1583.8|1583|1485864
1585324800000|2020-03-27 16:00:00|1633.4|1632.6|1642.2|1624.8|1645|1644.6|1620|1619.4|866907
1585551600000|2020-03-30 07:00:00|4100|1579.4|1513.4|1511.4|4100|1610|1512|1511|766791
1585555200000|2020-03-30 08:00:00|1514|1512.4|1569.2|1565.2|1576.4|1574.6|1499.4|1495.8|700551
1585558800000|2020-03-30 09:00:00|1568|1566.8|1577.6|1576|1599.2|1598.4|1563|1561.4|350392
1585562400000|2020-03-30 10:00:00|1577.4|1575.6|1562.6|1561|1584.4|1582.8|1556|1555.2|243006
1585566000000|2020-03-30 11:00:00|1562|1561.2|1538.4|1537.4|1573.4|1572.2|1533.8|1533|452895
1585569600000|2020-03-30 12:00:00|1538.2|1537|1546|1544.8|1558|1557.2|1531|1530|399324
1585573200000|2020-03-30 13:00:00|1545.8|1544.6|1520|1518.4|1546|1544.8|1508.4|1506.6|696725
1585576800000|2020-03-30 14:00:00|1520.4|1518.6|1532.2|1531|1545.8|1544.6|1517.2|1516|580478
1585580400000|2020-03-30 15:00:00|1532|1531.2|1546.2|1535.6|1551.2|1549.8|1502.4|1502|873702
1585638000000|2020-03-31 07:00:00|4100|1300|1574.2|1572.4|4100|1592.2|1565.8|1300|656909
1585641600000|2020-03-31 08:00:00|1574.8|1573.2|1562.2|1561.8|1575.8|1575.2|1560.2|1559|440382
1585645200000|2020-03-31 09:00:00|1563.4|1562|1546.6|1545.6|1569.4|1568.4|1537|1536|480234
1585648800000|2020-03-31 10:00:00|1547|1545.2|1528.4|1527.6|1547|1546|1519.2|1517.6|616857
1585652400000|2020-03-31 11:00:00|1528.2|1528|1517|1516.2|1536.8|1535.6|1512.4|1512|335309
1585656000000|2020-03-31 12:00:00|1516.8|1516.4|1515.4|1514.6|1519.8|1518.6|1503.4|1502.8|811813
1585659600000|2020-03-31 13:00:00|1515.2|1514.2|1502|1501.4|1517.8|1516.8|1500.4|1500.2|565970
1585663200000|2020-03-31 14:00:00|1502.4|1501.6|1514.4|1513.8|1518|1517.6|1501.4|1500.8|973761
1585666800000|2020-03-31 15:00:00|1514.2|1513.4|1534.2|1517.2|1534.2|1524.6|1508.4|1508|588309
1585724400000|2020-04-01 07:00:00|1789|1300|1451.8|1450|1789|1487.6|1441.6|1300|1194485
1585728000000|2020-04-01 08:00:00|1451.6|1449.8|1448|1447.2|1459.8|1459|1441.4|1440.6|750933
1585731600000|2020-04-01 09:00:00|1447.8|1447|1433.2|1432.6|1450.6|1450.4|1424.6|1424|791601
1585735200000|2020-04-01 10:00:00|1433.4|1433|1429.8|1428.6|1444.4|1443.4|1427|1426.2|472448
1585738800000|2020-04-01 11:00:00|1429.4|1428.8|1426.2|1425.4|1434.8|1433.8|1415.2|1414|421626
1585742400000|2020-04-01 12:00:00|1426|1425|1433|1432.2|1433.4|1433|1421|1420.2|504476
1585746000000|2020-04-01 13:00:00|1432.8|1432.4|1412|1411|1435|1434.4|1410.2|1410|804811
1585749600000|2020-04-01 14:00:00|1411.6|1410.2|1404.8|1404|1426.6|1425.6|1402.8|1402.2|959836
1585753200000|2020-04-01 15:00:00|1404.6|1403.2|1416.8|1407.4|1423|1422.2|1402.2|1402|762412
1585810800000|2020-04-02 07:00:00|4100|1399.6|1365.2|1363.4|4100|1406|1362|1361|1587923
1585814400000|2020-04-02 08:00:00|1365.6|1364.2|1379.2|1378.4|1403.4|1403.2|1365.6|1364.2|820246
1585818000000|2020-04-02 09:00:00|1379.4|1378.6|1377.2|1376.8|1384.2|1383.6|1371|1370.2|646162
1585821600000|2020-04-02 10:00:00|1377.8|1376.4|1383.4|1382.8|1387.4|1386.8|1371.8|1371.4|449677
1585825200000|2020-04-02 11:00:00|1383.2|1382.2|1371.6|1370.6|1383.4|1383.2|1369|1368.4|684215
1585828800000|2020-04-02 12:00:00|1371.4|1371.4|1345.2|1344|1375|1373.8|1345.2|1344|862090
1585832400000|2020-04-02 13:00:00|1345|1343.6|1348.4|1347.8|1348.6|1347.8|1321.2|1321|1133909
1585836000000|2020-04-02 14:00:00|1348.8|1348|1396.2|1394.4|1408|1406.2|1347.4|1346.4|1190140
1585839600000|2020-04-02 15:00:00|1396.4|1394.6|1384.8|1368.4|1396.4|1395.6|1367|1366|553091
1585897200000|2020-04-03 07:00:00|4100|1374.4|1358.8|1358|4100|1394.4|1341.6|1339.2|763494
1585900800000|2020-04-03 08:00:00|1358.4|1357.2|1342|1341.2|1375|1374|1336.8|1335.8|474433
1585904400000|2020-04-03 09:00:00|1342.2|1342|1322.6|1322.2|1346.8|1345.4|1321.2|1320.8|835022
1585908000000|2020-04-03 10:00:00|1323|1322.6|1337.6|1336.4|1346|1345.6|1321.6|1321|561467
1585911600000|2020-04-03 11:00:00|1337.8|1336.2|1343|1340.8|1345|1343.8|1333|1332.2|511036
1585915200000|2020-04-03 12:00:00|1342.8|1341|1330.6|1330|1344.6|1343.2|1329|1328.8|740129
1585918800000|2020-04-03 13:00:00|1330.4|1329.6|1324.4|1324|1333.2|1332.2|1321.2|1320.8|1032594
1585922400000|2020-04-03 14:00:00|1324.2|1323.4|1317.4|1316.4|1327.4|1326.2|1305.2|1305|1497010
1585926000000|2020-04-03 15:00:00|1317.6|1316.6|1321.8|1310.6|1323.6|1323|1305.2|1305|1141903
1586156400000|2020-04-06 07:00:00|4100|1280|1360.6|1360|4100|1380.2|1352.2|1280|1207906
1586160000000|2020-04-06 08:00:00|1360.4|1359.8|1365|1364.2|1366.2|1365.2|1350.2|1349.4|643150
1586163600000|2020-04-06 09:00:00|1364.8|1364.4|1396.4|1395.4|1402.4|1401.6|1361.6|1361|683481
1586167200000|2020-04-06 10:00:00|1396.8|1395.6|1381.2|1380.8|1398|1397.6|1373.2|1372.6|563901
1586170800000|2020-04-06 11:00:00|1381|1380.6|1377|1376.2|1386.8|1385.6|1375.4|1374.4|266805
1586174400000|2020-04-06 12:00:00|1376.8|1376|1392.8|1391.8|1394.8|1393.6|1368.4|1367.6|506084
1586178000000|2020-04-06 13:00:00|1393|1392|1391|1390.4|1397|1396.8|1384.4|1383.2|725784
1586181600000|2020-04-06 14:00:00|1390.8|1390|1373.4|1373.2|1398.4|1397.8|1366.6|1366.2|792582
1586185200000|2020-04-06 15:00:00|1373.6|1373.4|1383.6|1374.8|1383.6|1379.6|1369.4|1369|472827
1586242800000|2020-04-07 07:00:00|4100|1435.6|1507|1505.6|4100|1517.4|1450.4|1435.6|1741389
1586246400000|2020-04-07 08:00:00|1506.4|1505.4|1460.4|1458.8|1510|1509.4|1460.2|1458.6|910666
1586250000000|2020-04-07 09:00:00|1460|1458.6|1459|1458|1481.6|1480.4|1455.4|1455|1016809
1586253600000|2020-04-07 10:00:00|1458.6|1457.8|1496.6|1496|1498|1497.4|1456.4|1455.6|576601
1586257200000|2020-04-07 11:00:00|1496.8|1495.8|1466|1465.6|1498.2|1497.6|1465.8|1465.6|537832
1586260800000|2020-04-07 12:00:00|1466.2|1465.4|1486.4|1486|1490|1489|1462.6|1462|655572
1586264400000|2020-04-07 13:00:00|1486.8|1485.2|1497.8|1496.8|1502|1501.4|1480|1479|823305
1586268000000|2020-04-07 14:00:00|1498|1497.2|1435.4|1434.6|1499|1498.4|1426.4|1426|1301817
1586271600000|2020-04-07 15:00:00|1435|1434.2|1477.2|1474|1480.2|1479.6|1434.4|1433.2|675707
1586329200000|2020-04-08 07:00:00|4100|1447|1419.6|1417.6|4100|1447|1396|1395|760964
1586332800000|2020-04-08 08:00:00|1419.4|1417.4|1413.8|1412|1433|1432.2|1396.8|1396.2|332770
1586336400000|2020-04-08 09:00:00|1414|1413|1407.6|1406.2|1423.2|1422.2|1402.6|1401|313578
1586340000000|2020-04-08 10:00:00|1407.8|1406.4|1407.2|1406.2|1412|1411.4|1402.6|1402|265030
1586343600000|2020-04-08 11:00:00|1407.6|1406.4|1426.2|1425.2|1428.8|1427.8|1407.4|1406.2|267898
1586347200000|2020-04-08 12:00:00|1426|1425|1433.2|1432.2|1439.6|1438.8|1423.4|1422.2|315332
1586350800000|2020-04-08 13:00:00|1433.6|1432.4|1415.8|1415|1442.6|1441.8|1415|1413.4|481368
1586354400000|2020-04-08 14:00:00|1416.4|1415.4|1422.8|1422|1426.4|1425.6|1412.4|1411.2|455799
1586358000000|2020-04-08 15:00:00|1422.4|1421.8|1433.8|1428.4|1434|1430.6|1416.6|1415.8|392610
1586415600000|2020-04-09 07:00:00|1528|1479.8|1514.4|1513.4|1528|1522.4|1500.4|1479.8|1104487
1586419200000|2020-04-09 08:00:00|1514.6|1513.8|1464.8|1463|1515|1513.8|1463.4|1462|677002
1586422800000|2020-04-09 09:00:00|1465|1462.8|1469.6|1467.8|1489.8|1487.4|1450.4|1450|597907
1586426400000|2020-04-09 10:00:00|1468.8|1467.6|1480|1479.4|1482|1481.2|1466.8|1465.8|754892
1586430000000|2020-04-09 11:00:00|1479.6|1479.2|1472.8|1471.2|1481.8|1481.4|1458|1456.8|383994
1586433600000|2020-04-09 12:00:00|1472.4|1472|1492.6|1491.4|1495|1493|1463.8|1463|312686
1586437200000|2020-04-09 13:00:00|1492.8|1492|1512.4|1511.2|1514|1513.8|1488|1487.4|728634
1586440800000|2020-04-09 14:00:00|1512.2|1511.4|1501.6|1500|1512.4|1511.4|1474.8|1472.6|1079170
1586444400000|2020-04-09 15:00:00|1501.4|1499.8|1492.8|1483.2|1501.6|1500.4|1477|1476|690247
1586847600000|2020-04-14 07:00:00|4100|1529|1481|1480|4100|1541.8|1475.2|1474.6|812959
1586851200000|2020-04-14 08:00:00|1480.8|1480.2|1477|1476.2|1489.6|1488|1475.4|1475|323899
1586854800000|2020-04-14 09:00:00|1477.2|1476.4|1479.2|1478.8|1488.4|1487.4|1477|1476.4|246857
1586858400000|2020-04-14 10:00:00|1479|1478.4|1472.6|1472.2|1479.6|1479|1464.6|1464|248493
1586862000000|2020-04-14 11:00:00|1472.4|1472|1472.2|1471.6|1478.4|1478|1470.2|1470|159748
1586865600000|2020-04-14 12:00:00|1472|1471.4|1492|1490.2|1499.2|1497.8|1465.8|1465.2|351767
1586869200000|2020-04-14 13:00:00|1491.8|1490.4|1501|1500|1512|1511.2|1486|1484.6|761072
1586872800000|2020-04-14 14:00:00|1501.2|1500.4|1473.6|1473|1503|1502|1472.4|1472|897436
1586876400000|2020-04-14 15:00:00|1473|1472.8|1483.4|1463|1489|1488.6|1466.6|1463|721882
1586934000000|2020-04-15 07:00:00|1482.4|1439.6|1413.2|1411|1482.4|1460|1403|1401.4|679370
1586937600000|2020-04-15 08:00:00|1412.6|1412|1409.2|1408|1424.8|1423.8|1402|1401.2|583368
1586941200000|2020-04-15 09:00:00|1409.4|1408.2|1397.6|1396.8|1410|1409.6|1387.2|1386|640993
1586944800000|2020-04-15 10:00:00|1397.8|1397.2|1392.2|1391.4|1405.8|1405|1389.4|1389|659910
1586948400000|2020-04-15 11:00:00|1392|1391.2|1383.6|1383.2|1396.4|1395.6|1383.6|1383|359034
1586952000000|2020-04-15 12:00:00|1383.4|1383|1370.4|1369|1385.2|1384.2|1366.4|1365.4|550616
1586955600000|2020-04-15 13:00:00|1370.2|1368.6|1382.4|1381.4|1391.2|1389|1368.6|1368.2|545300
1586959200000|2020-04-15 14:00:00|1382.6|1381.2|1369.8|1368.6|1383.6|1382.4|1361.6|1361|809027
1586962800000|2020-04-15 15:00:00|1370|1368.8|1362.6|1359.8|1370|1369|1360|1359.8|1374625
1587020400000|2020-04-16 07:00:00|4100|1366.8|1390.6|1389.2|4100|1408.6|1367.2|1360.2|740322
1587024000000|2020-04-16 08:00:00|1390.4|1389|1366.4|1365.2|1398|1395.6|1365|1364.2|530329
1587027600000|2020-04-16 09:00:00|1366|1365.4|1352.2|1351|1366.4|1365.4|1349.8|1349|592454
1587031200000|2020-04-16 10:00:00|1352|1350.8|1329.2|1328.8|1352.4|1351.2|1322|1321.4|674344
1587034800000|2020-04-16 11:00:00|1329.8|1329|1328.4|1327.8|1339.4|1339.2|1326.6|1326|622486
1587038400000|2020-04-16 12:00:00|1328.6|1328|1343.4|1342.4|1346|1345.2|1323.2|1322.6|628988
1587042000000|2020-04-16 13:00:00|1343.2|1342.2|1323|1322.4|1351|1350.2|1321.4|1321|1057789
1587045600000|2020-04-16 14:00:00|1323.2|1322.6|1343.6|1343|1344.2|1344|1315.6|1315|1035026
1587049200000|2020-04-16 15:00:00|1343.8|1343.2|1353.6|1347|1366|1365.6|1341.8|1340.8|541601
1587106800000|2020-04-17 07:00:00|4100|1430.2|1409|1407.4|4100|1446.2|1390.6|1390.2|901358
1587110400000|2020-04-17 08:00:00|1408.8|1407.2|1400.8|1399.8|1429|1426.4|1399.8|1399.4|502188
1587114000000|2020-04-17 09:00:00|1400.2|1399.6|1417.2|1416|1426|1425.6|1396.4|1395.4|1085472
1587117600000|2020-04-17 10:00:00|1417.4|1415.8|1408.8|1408.4|1417.8|1416.8|1392|1391.4|549815
1587121200000|2020-04-17 11:00:00|1409|1408.6|1411.8|1411|1415|1414.6|1401|1400.4|224500
1587124800000|2020-04-17 12:00:00|1411.6|1410.8|1394.8|1394.2|1414.6|1413.8|1390.6|1390|343518
1587128400000|2020-04-17 13:00:00|1394.6|1394|1390.4|1389.8|1394.8|1394.2|1383.6|1383|406594
1587132000000|2020-04-17 14:00:00|1390.2|1389.4|1367.6|1366.8|1390.4|1389.6|1359.4|1359|536118
1587135600000|2020-04-17 15:00:00|1367.4|1366.4|1382.4|1376.6|1385.6|1385.2|1365.6|1365|386357
1587366000000|2020-04-20 07:00:00|4100|1398.4|1394.8|1393.4|4100|1404|1370.4|1369|524988
1587369600000|2020-04-20 08:00:00|1395|1393.6|1378|1377|1398.8|1397.8|1373|1372|263053
1587373200000|2020-04-20 09:00:00|1378.2|1377.2|1377.8|1377|1383|1382.2|1371.6|1371|190002
1587376800000|2020-04-20 10:00:00|1378|1377.2|1363.8|1363|1381.2|1380.4|1358.2|1357.2|403472
1587380400000|2020-04-20 11:00:00|1363.6|1362.8|1357.8|1357|1367.6|1366.8|1353.2|1352.6|351942
1587384000000|2020-04-20 12:00:00|1358.4|1357.2|1360.2|1359.6|1367|1366.6|1352.4|1352|263972
1587387600000|2020-04-20 13:00:00|1360.4|1359.8|1382.8|1382|1388.6|1388|1357.4|1357|415871
1587391200000|2020-04-20 14:00:00|1382.6|1381.8|1386.6|1386|1392|1391.6|1376.8|1376.6|393686
1587394800000|2020-04-20 15:00:00|1386.4|1385.6|1387.2|1365.6|1387.6|1387.2|1367.2|1365.6|260818
1587452400000|2020-04-21 07:00:00|2000|1345.4|1334.2|1333|2000|1352.8|1332.8|1332|773434
1587456000000|2020-04-21 08:00:00|1333.6|1332.6|1346.8|1345.8|1354|1353.2|1332.4|1332|580184
1587459600000|2020-04-21 09:00:00|1346.6|1346|1350.4|1349.8|1361.2|1360|1341.4|1340.4|385009
1587463200000|2020-04-21 10:00:00|1350.2|1349.6|1361|1360.2|1367.4|1366|1343.4|1343.2|269318
1587466800000|2020-04-21 11:00:00|1361.2|1360.6|1339.8|1338.8|1362.2|1361.4|1339|1338|339319
1587470400000|2020-04-21 12:00:00|1339.6|1338.6|1335.2|1334.6|1343.8|1343.2|1334.4|1334|346509
1587474000000|2020-04-21 13:00:00|1335.4|1334.8|1361.2|1360|1366.2|1365.2|1332.4|1332.2|760858
1587477600000|2020-04-21 14:00:00|1361|1360.2|1335.6|1334.8|1361.8|1361|1334|1333.8|550345
1587481200000|2020-04-21 15:00:00|1335|1334.6|1333.8|1321.4|1335.8|1335|1325|1321.4|648624
1587538800000|2020-04-22 07:00:00|4100|1330.8|1346.4|1344.8|4100|1351.8|1318.2|1317|439403
1587542400000|2020-04-22 08:00:00|1346.2|1344.6|1347|1346.2|1349.8|1349.2|1337.2|1336|306503
1587546000000|2020-04-22 09:00:00|1347.2|1346.8|1340.4|1339.8|1348.8|1347.8|1332|1331.4|142596
1587549600000|2020-04-22 10:00:00|1340.8|1340|1332.2|1331.4|1342.6|1341.6|1327.4|1326.2|172073
1587553200000|2020-04-22 11:00:00|1332.6|1331.8|1336.2|1335.6|1340|1339.4|1332|1331|195716
1587556800000|2020-04-22 12:00:00|1336|1335.4|1350|1349.6|1350|1349.6|1331.8|1330.8|275017
1587560400000|2020-04-22 13:00:00|1349.8|1349.4|1333.8|1333.6|1354|1353.8|1333|1332.2|426236
1587564000000|2020-04-22 14:00:00|1334|1333.2|1336|1335.4|1342.4|1341.8|1325.2|1325|582720
1587567600000|2020-04-22 15:00:00|1335.4|1335|1346|1308.8|1346|1345.2|1331|1307|412516
1587625200000|2020-04-23 07:00:00|1383|1378.4|1349.6|1348.2|1383.2|1383|1346.2|1345.4|608573
1587628800000|2020-04-23 08:00:00|1349.4|1348|1367.8|1366.8|1377|1376.2|1347.8|1346.2|485584
1587632400000|2020-04-23 09:00:00|1367.4|1366.6|1388.2|1387.8|1389.8|1389.4|1363.4|1362.2|573294
1587636000000|2020-04-23 10:00:00|1388|1388|1382|1381.4|1391.8|1391.2|1378|1377.2|316661
1587639600000|2020-04-23 11:00:00|1382.2|1381.6|1389|1388.2|1401|1400.6|1382|1381.4|475707
1587643200000|2020-04-23 12:00:00|1389.2|1388.4|1396.8|1396|1400|1399.4|1379.2|1378.2|597781
1587646800000|2020-04-23 13:00:00|1396.6|1396.2|1391.8|1391|1400.2|1400|1388|1387.2|514841
1587650400000|2020-04-23 14:00:00|1391.4|1390.6|1419.4|1418.6|1438|1437.8|1387.6|1387|1007957
1587654000000|2020-04-23 15:00:00|1420|1418.8|1429.2|1418.8|1429.2|1423.2|1404.8|1403.6|379657
1587711600000|2020-04-24 07:00:00|1388.2|1382|1373.2|1372.2|1389|1387.2|1367|1366.2|660263
1587715200000|2020-04-24 08:00:00|1373|1372|1370.8|1370|1373.8|1372.6|1355.8|1355|400834
1587718800000|2020-04-24 09:00:00|1371.2|1370.2|1386.4|1385.6|1393.6|1392.4|1371.2|1370.2|376995
1587722400000|2020-04-24 10:00:00|1386.2|1385.4|1395.4|1395|1396|1395|1379|1378.4|159843
1587726000000|2020-04-24 11:00:00|1396.2|1395.2|1380.4|1379.8|1397|1396.2|1378.6|1378|148462
1587729600000|2020-04-24 12:00:00|1380.8|1380|1391.2|1390.2|1399|1398.4|1378.4|1378|245186
1587733200000|2020-04-24 13:00:00|1391.6|1390.4|1369.8|1368.6|1395|1394|1364.8|1364.6|361889
1587736800000|2020-04-24 14:00:00|1369.6|1369|1362.8|1362.2|1374|1373|1354.2|1353.8|618128
1587740400000|2020-04-24 15:00:00|1362.6|1362|1360.2|1354.4|1364.2|1363.2|1355.8|1354.4|401589
1587970800000|2020-04-27 07:00:00|4100|1341.6|1417.4|1416.8|4100|1417.4|1390|1341.6|798401
1587974400000|2020-04-27 08:00:00|1416.8|1416.4|1412|1411|1417.2|1416.4|1401.2|1400|306220
1587978000000|2020-04-27 09:00:00|1412.6|1410.8|1405.8|1404.8|1412.8|1411.8|1400.8|1400|235640
1587981600000|2020-04-27 10:00:00|1405.6|1404.6|1401.8|1401|1409|1408.2|1399.4|1398.6|220040
1587985200000|2020-04-27 11:00:00|1401.6|1400.8|1402.6|1402|1404.6|1403.6|1395.2|1394.8|155641
1587988800000|2020-04-27 12:00:00|1402.4|1401.4|1383.2|1382|1405|1404.4|1381.8|1381|289872
1587992400000|2020-04-27 13:00:00|1383.4|1382.2|1382.8|1382|1391|1390.2|1370|1369.4|294601
1587996000000|2020-04-27 14:00:00|1383|1382.4|1411|1410.2|1414.4|1414|1382.8|1382|526808
1587999600000|2020-04-27 15:00:00|1411.4|1410.6|1418|1412|1426.6|1416.6|1409|1408.6|485531
1588057200000|2020-04-28 07:00:00|1428.8|1426.4|1457|1455|1459.2|1458.2|1420.2|1420|910526
1588060800000|2020-04-28 08:00:00|1456.8|1454.4|1448.8|1447.6|1459.4|1459|1442.6|1442|489040
1588064400000|2020-04-28 09:00:00|1449|1447.8|1469.6|1469|1472|1471|1438.8|1438|863574
1588068000000|2020-04-28 10:00:00|1470.4|1469.2|1479.8|1478.2|1480.8|1479.6|1455.2|1454.8|615178
1588071600000|2020-04-28 11:00:00|1479.4|1478|1488.2|1487.4|1494.8|1493.6|1474.6|1473.6|733588
1588075200000|2020-04-28 12:00:00|1488.6|1487.2|1493.8|1493.2|1497|1496.8|1482.4|1481.8|764381
1588078800000|2020-04-28 13:00:00|1494.2|1493.6|1472.6|1471.4|1501.8|1500.6|1453.8|1452.8|989058
1588082400000|2020-04-28 14:00:00|1472|1470.8|1444.2|1444|1492.4|1491|1442.4|1442|1149868
1588086000000|2020-04-28 15:00:00|1444.8|1443.4|1505.4|1442.4|1505.4|1463.2|1442|1441|597778
1588143600000|2020-04-29 07:00:00|1480|1478|1510.2|1508.6|1516|1515|1472|1469|791569
1588147200000|2020-04-29 08:00:00|1509.4|1508|1509.4|1508.8|1515|1514|1495.2|1493.8|639233
1588150800000|2020-04-29 09:00:00|1509.2|1508.2|1512.8|1512.2|1514.8|1514.4|1504|1502.6|521129
1588154400000|2020-04-29 10:00:00|1513|1512.4|1506|1505|1513|1512.4|1495.4|1495.2|542164
1588158000000|2020-04-29 11:00:00|1506.4|1505.4|1508|1507.2|1511|1510.4|1499|1498.4|328999
1588161600000|2020-04-29 12:00:00|1507.6|1507.4|1544|1543|1544|1543|1502.4|1502|1003143
1588165200000|2020-04-29 13:00:00|1544.4|1543.4|1522.8|1521.6|1548|1547.2|1516.6|1515|1282784
1588168800000|2020-04-29 14:00:00|1522.6|1521.8|1535|1534|1538|1537.6|1515.4|1515|848538
1588172400000|2020-04-29 15:00:00|1535.2|1534.4|1549.8|1532.8|1552|1547.2|1533.4|1532.8|791571
1588230000000|2020-04-30 07:00:00|4100|1496.8|1483.4|1482|4100|1521.6|1474|1470|2138296
1588233600000|2020-04-30 08:00:00|1483.8|1482.2|1487.6|1486.2|1502|1501|1472.4|1471|1013389
1588237200000|2020-04-30 09:00:00|1487|1486.6|1477|1476.4|1497.6|1496.6|1473.6|1473|725404
1588240800000|2020-04-30 10:00:00|1477.2|1476.8|1462.4|1462|1480|1479|1461.4|1461|906499
1588244400000|2020-04-30 11:00:00|1462.2|1462.2|1418|1415.6|1464.6|1464.2|1417.2|1415|1525559
1588248000000|2020-04-30 12:00:00|1418.4|1415.8|1439.2|1436|1469|1467.8|1415.4|1415|1283126
1588251600000|2020-04-30 13:00:00|1438.8|1436.2|1436.8|1434.8|1440.6|1439.2|1411|1410.6|1337723
1588255200000|2020-04-30 14:00:00|1437.8|1435|1427.4|1426|1444|1443.2|1424.6|1424|1099854
1588258800000|2020-04-30 15:00:00|1428.4|1426.2|1430.8|1425|1435|1434|1419.8|1419|1118716
1588575600000|2020-05-04 07:00:00|1364.2|1356.4|1364.6|1363.6|1375|1373.8|1324.6|1324|1645863
1588579200000|2020-05-04 08:00:00|1364.8|1364|1338.6|1337|1374|1372|1337.2|1336.8|644077
1588582800000|2020-05-04 09:00:00|1338.4|1337.2|1343.4|1341.8|1346|1345.4|1324.2|1324|929028
1588586400000|2020-05-04 10:00:00|1343.6|1342|1352|1351|1354.8|1354|1334.4|1334.2|385466
1588590000000|2020-05-04 11:00:00|1352.6|1351.2|1356.2|1355.4|1361.8|1360.4|1350|1349.8|301552
1588593600000|2020-05-04 12:00:00|1355.8|1355|1347.6|1346.6|1370.6|1370|1347|1346.4|451621
1588597200000|2020-05-04 13:00:00|1347.4|1346.4|1345|1344|1349.4|1348.4|1332.8|1332.2|782079
1588600800000|2020-05-04 14:00:00|1345.2|1344.2|1333.4|1332.4|1353.8|1353|1330.2|1330|1512167
1588604400000|2020-05-04 15:00:00|1333.2|1332.2|1326.2|1317.8|1333.2|1332.2|1321.2|1313.2|1320416
1588662000000|2020-05-05 07:00:00|1350.4|1347.2|1367.2|1366.2|1376|1375.4|1336|1335|1329424
1588665600000|2020-05-05 08:00:00|1367|1366|1334.2|1333.4|1371.6|1370.4|1330.6|1330|996141
1588669200000|2020-05-05 09:00:00|1334|1333.2|1342.8|1342|1352.4|1351.2|1332.4|1331|812464
1588672800000|2020-05-05 10:00:00|1343.2|1342.2|1324.4|1323.2|1346.8|1345.6|1319.2|1318.2|927937
1588676400000|2020-05-05 11:00:00|1325|1323.4|1323.8|1323|1331.4|1331|1315.8|1315|796064
1588680000000|2020-05-05 12:00:00|1324|1323.2|1334.4|1333.6|1339.4|1338.6|1322.2|1321.8|420742
1588683600000|2020-05-05 13:00:00|1334.6|1333.4|1340.6|1339.6|1341.2|1340.8|1330.4|1330|636324
1588687200000|2020-05-05 14:00:00|1340.8|1339.8|1323.2|1322.2|1343|1342.6|1316.8|1316.2|910191
1588690800000|2020-05-05 15:00:00|1322.6|1321.8|1329.8|1316.6|1330.8|1330.6|1320.2|1313.6|656002
1588748400000|2020-05-06 07:00:00|4100|1322.4|1313.2|1312|4100|1334.8|1300.2|1300|1452175
1588752000000|2020-05-06 08:00:00|1312.6|1311.6|1312.6|1312|1329.2|1328.6|1311.4|1310.8|586166
1588755600000|2020-05-06 09:00:00|1312.8|1311.8|1317|1316.6|1319|1318.2|1309.6|1309|383563
1588759200000|2020-05-06 10:00:00|1317.2|1316.8|1321|1320.8|1332.2|1331.8|1317.2|1316.6|508144
1588762800000|2020-05-06 11:00:00|1321.2|1320.4|1315|1314.4|1321.8|1321|1313.4|1313|1545623
1588766400000|2020-05-06 12:00:00|1315.2|1314.6|1306.8|1306|1316|1315.2|1304.4|1304|587814
1588770000000|2020-05-06 13:00:00|1307|1306.2|1294.6|1293.4|1312.6|1311.8|1286.8|1286.4|1592169
1588773600000|2020-05-06 14:00:00|1294.2|1293.2|1287|1286.6|1296.8|1296.2|1282.8|1282.4|1516575
1588777200000|2020-05-06 15:00:00|1287.6|1286.4|1289.2|1283.2|1290.6|1290.4|1281.6|1281|1131068
1588834800000|2020-05-07 07:00:00|1294|1293|1301.8|1301|1309.8|1309.4|1286.8|1285|842563
1588838400000|2020-05-07 08:00:00|1302|1300.8|1296.8|1296.4|1302.8|1302|1290.6|1290|446406
1588842000000|2020-05-07 09:00:00|1297.4|1296.6|1300|1299.2|1303.4|1303|1292.2|1291.8|363694
1588845600000|2020-05-07 10:00:00|1299.8|1299|1297.2|1296.2|1302.8|1302.2|1291.6|1291|234278
1588849200000|2020-05-07 11:00:00|1297|1296|1294.4|1293.8|1299|1298.6|1290.4|1290.2|454968
1588852800000|2020-05-07 12:00:00|1294.6|1293.6|1294|1293.6|1297.6|1296.8|1290.4|1290|408892
1588856400000|2020-05-07 13:00:00|1294.2|1293.8|1301|1300|1307|1306.6|1288.4|1288|778395
1588860000000|2020-05-07 14:00:00|1300.8|1299.4|1286.6|1286.2|1300.8|1299.8|1286.4|1286.2|861049
1588863600000|2020-05-07 15:00:00|1286.8|1286.4|1301|1279.8|1301|1300.4|1286|1279.8|741422
1588921200000|2020-05-08 07:00:00|1325|1323.4|1310.8|1310.2|1327|1324.4|1308.8|1308|602323
1588924800000|2020-05-08 08:00:00|1310.6|1310|1302.8|1302|1315|1314|1298|1297.8|441376
1588928400000|2020-05-08 09:00:00|1302.6|1301.8|1303.2|1302.8|1308.4|1307.4|1298.4|1298.2|445162
1588932000000|2020-05-08 10:00:00|1303|1302.4|1306.2|1305.6|1311.4|1310.8|1301.2|1300.2|246702
1588935600000|2020-05-08 11:00:00|1306|1305.4|1310|1309.8|1310.6|1310|1302.8|1302.2|113918
1588939200000|2020-05-08 12:00:00|1309.8|1309.4|1320.6|1319.6|1326.6|1326|1308.4|1308|534637
1588942800000|2020-05-08 13:00:00|1320.4|1319.8|1321.2|1320.4|1327.4|1327.2|1316|1315.2|441471
1588946400000|2020-05-08 14:00:00|1321.4|1320.6|1321|1320.2|1330.6|1330.4|1316.6|1316|429323
1588950000000|2020-05-08 15:00:00|1321.2|1320.4|1336.4|1318.6|1337.6|1328.6|1318.4|1317.8|271158
1589180400000|2020-05-11 07:00:00|1356.2|1353.4|1341.6|1340.6|1357|1356|1336.8|1336|663227
1589184000000|2020-05-11 08:00:00|1341.4|1341|1321.6|1321.2|1342|1341.4|1316.2|1315.8|453339
1589187600000|2020-05-11 09:00:00|1322|1321.4|1313.4|1313|1322.6|1322|1305.8|1305|395574
1589191200000|2020-05-11 10:00:00|1313.2|1312.8|1296.8|1295.8|1314.6|1314|1292|1291.8|527147
1589194800000|2020-05-11 11:00:00|1297.2|1296|1289|1288.2|1302|1300.8|1287.2|1286.2|498737
1589198400000|2020-05-11 12:00:00|1288.8|1288.4|1288.2|1287.4|1292|1291|1283.4|1283|605277
1589202000000|2020-05-11 13:00:00|1288|1287.6|1289.2|1288.6|1298.4|1296.8|1284.4|1284.2|486437
1589205600000|2020-05-11 14:00:00|1289.6|1288.8|1289.2|1288.8|1295.4|1294.8|1284.4|1284.2|564015
1589209200000|2020-05-11 15:00:00|1289.4|1288.6|1295.8|1290.2|1295.8|1293.6|1287.8|1287.2|384676
1589266800000|2020-05-12 07:00:00|1298.6|1298|1291.4|1290.6|1302.6|1300.8|1276.4|1275.6|984672
1589270400000|2020-05-12 08:00:00|1291.6|1290.8|1301.2|1301|1302.8|1302.4|1286.4|1285.8|411214
1589274000000|2020-05-12 09:00:00|1301|1300.6|1297.4|1297|1303.6|1303.4|1289.6|1288.6|283474
1589277600000|2020-05-12 10:00:00|1297.2|1296.4|1302.6|1302.2|1305.6|1305|1294.2|1293|239567
1589281200000|2020-05-12 11:00:00|1302.8|1302.4|1299.4|1298.8|1309.4|1309|1299|1298.6|165857
1589284800000|2020-05-12 12:00:00|1299.6|1298.6|1292.6|1292.2|1300.6|1300|1289.6|1289|286269
1589288400000|2020-05-12 13:00:00|1292.8|1292|1265.4|1265|1295.4|1294.6|1263.2|1262.2|1098842
1589292000000|2020-05-12 14:00:00|1265.6|1265.2|1261.8|1261|1269|1268|1253.6|1253|1261014
1589295600000|2020-05-12 15:00:00|1262|1261.2|1269.8|1248.6|1270.6|1269.8|1259|1248.6|521178
1589353200000|2020-05-13 07:00:00|1249.2|1248|1228.4|1228|1250.4|1248.4|1223|1222.2|1072772
1589356800000|2020-05-13 08:00:00|1228.2|1228.2|1242|1241|1249.6|1249|1227.2|1226.6|404308
1589360400000|2020-05-13 09:00:00|1241.8|1241.4|1238.8|1238.2|1244|1243.6|1227.8|1227|671341
1589364000000|2020-05-13 10:00:00|1238.6|1238|1234.4|1233.6|1246.4|1245.8|1231|1230.8|256547
1589367600000|2020-05-13 11:00:00|1234.6|1233.8|1231.4|1230.8|1235.2|1234.6|1228.4|1228|267618
1589371200000|2020-05-13 12:00:00|1231.6|1231|1231.4|1230.8|1236|1235.4|1229.2|1228.6|306221
1589374800000|2020-05-13 13:00:00|1231.2|1231|1222|1221|1231.6|1231|1216.4|1216|953213
1589378400000|2020-05-13 14:00:00|1221.8|1220.8|1207|1206.8|1228|1227.2|1205.6|1205.2|1164248
1589382000000|2020-05-13 15:00:00|1207.4|1207|1220.6|1198.6|1220.6|1218.4|1205.6|1198.6|713570
1589439600000|2020-05-14 07:00:00|1207.6|1205|1188.4|1187.8|1208|1205.2|1167|1166|1425527
1589443200000|2020-05-14 08:00:00|1188.6|1188|1174|1173.6|1188.6|1188.2|1169.2|1168.6|697187
1589446800000|2020-05-14 09:00:00|1173.8|1173.2|1170.8|1170.2|1180|1179.4|1167|1166.2|465655
1589450400000|2020-05-14 10:00:00|1170.6|1170|1164.8|1164.2|1171|1170.8|1160.2|1160|948763
1589454000000|2020-05-14 11:00:00|1165|1164.4|1165.6|1164.6|1169.2|1168.6|1159.6|1159.2|498957
1589457600000|2020-05-14 12:00:00|1165.8|1164.8|1151.4|1150.4|1167|1166.4|1143.6|1143|970129
1589461200000|2020-05-14 13:00:00|1151.2|1150.6|1139.4|1138.8|1163.2|1162.2|1137.6|1137.2|811317
1589464800000|2020-05-14 14:00:00|1139.6|1139|1186|1185.4|1188.8|1188.2|1135|1134.2|1682306
1589468400000|2020-05-14 15:00:00|1186.4|1185.6|1196.2|1188.6|1215|1214.4|1186.2|1134.2|1299917
1589439600000|2020-05-14 07:00:00|1207.6|1205|1188.4|1187.8|1208|1205.2|1167|1166|1425527
1589443200000|2020-05-14 08:00:00|1188.6|1188|1174|1173.6|1188.6|1188.2|1169.2|1168.6|697187
1589446800000|2020-05-14 09:00:00|1173.8|1173.2|1170.8|1170.2|1180|1179.4|1167|1166.2|465655
1589450400000|2020-05-14 10:00:00|1170.6|1170|1164.8|1164.2|1171|1170.8|1160.2|1160|948763
1589454000000|2020-05-14 11:00:00|1165|1164.4|1165.6|1164.6|1169.2|1168.6|1159.6|1159.2|498957
1589457600000|2020-05-14 12:00:00|1165.8|1164.8|1151.4|1150.4|1167|1166.4|1143.6|1143|970129
1589461200000|2020-05-14 13:00:00|1151.2|1150.6|1139.4|1138.8|1163.2|1162.2|1137.6|1137.2|811317
1589464800000|2020-05-14 14:00:00|1139.6|1139|1186|1185.4|1188.8|1188.2|1135|1134.2|1682306
1589468400000|2020-05-14 15:00:00|1186.4|1185.6|1196.2|1188.6|1215|1214.4|1186.2|1134.2|1299917
1589526000000|2020-05-15 07:00:00|4100|1176.6|1197.8|1197.2|4100|1227|1184.6|1176.6|1211067
1589529600000|2020-05-15 08:00:00|1197.6|1197.4|1207.6|1206.8|1209.2|1208.6|1196|1195.6|461962
1589533200000|2020-05-15 09:00:00|1208|1207|1206.2|1206|1226|1225.8|1201.6|1201.4|1444441
1589536800000|2020-05-15 10:00:00|1206.4|1206.2|1179|1178|1206.6|1206.4|1176.6|1176.4|694536
1589540400000|2020-05-15 11:00:00|1179.2|1178.2|1160.8|1160.2|1183.4|1182.4|1158.6|1158.2|602595
1589544000000|2020-05-15 12:00:00|1160.4|1160|1176.2|1175.2|1178|1176.6|1152.4|1152|671501
1589547600000|2020-05-15 13:00:00|1176.4|1175.6|1182.8|1182|1184.8|1184.6|1170.2|1170|564701
1589551200000|2020-05-15 14:00:00|1183|1182.2|1181|1180.4|1193.4|1192.6|1174.4|1174.2|951917
1589554800000|2020-05-15 15:00:00|1181.2|1180.6|1181.6|1149.8|1182.2|1181|1170|1149.8|589447
1589785200000|2020-05-18 07:00:00|1214.2|1210.6|1223.6|1222.6|1227.2|1226.4|1205|1203|1042318
1589788800000|2020-05-18 08:00:00|1224|1223|1222|1221.6|1234|1233.6|1221.6|1221|770461
1589792400000|2020-05-18 09:00:00|1222.4|1221.8|1219|1218.8|1225|1224.4|1213|1212.6|351296
1589796000000|2020-05-18 10:00:00|1219.2|1219|1222.2|1222|1225.8|1225.2|1219.2|1219|262389
1589799600000|2020-05-18 11:00:00|1222.6|1222.2|1235.8|1235.6|1238.8|1238|1219.2|1218.4|1078929
1589803200000|2020-05-18 12:00:00|1236|1235.8|1267|1266.2|1267|1266.6|1235.4|1234.8|955524
1589806800000|2020-05-18 13:00:00|1266.6|1266.4|1263.8|1263|1283.2|1283|1259.4|1258.8|922556
1589810400000|2020-05-18 14:00:00|1264|1263.2|1276.8|1276.2|1279|1278.8|1251.6|1250.6|926447
1589814000000|2020-05-18 15:00:00|1277.2|1276.4|1309.6|1297.6|1309.6|1308.2|1276|1275.4|1244314
1589871600000|2020-05-19 07:00:00|4100|1316.4|1273.2|1272.2|4100|1322.6|1249|1247.4|2826875
1589875200000|2020-05-19 08:00:00|1274|1272.4|1268.2|1267.4|1277.8|1277.4|1242.8|1242|1463542
1589878800000|2020-05-19 09:00:00|1267.8|1267.2|1248.4|1247.8|1271|1270.4|1248|1247.6|614292
1589882400000|2020-05-19 10:00:00|1248.2|1247.6|1231.2|1230.8|1248.2|1247.6|1218.8|1218.4|940441
1589886000000|2020-05-19 11:00:00|1231.4|1231|1243.8|1243.4|1245.6|1245|1230|1229.6|604381
1589889600000|2020-05-19 12:00:00|1244|1243.6|1225.8|1225.2|1246|1245.6|1224.8|1224.2|482740
1589893200000|2020-05-19 13:00:00|1226|1225.6|1213.6|1212.8|1237.6|1236.6|1200.2|1200|1074792
1589896800000|2020-05-19 14:00:00|1213.8|1213.2|1215.2|1214.4|1223.4|1223|1199|1198.6|1204525
1589900400000|2020-05-19 15:00:00|1215|1214.6|1237.6|1221.8|1279.6|1232.6|1213.4|1213|1036425
1589958000000|2020-05-20 07:00:00|1222|1217|1184.2|1183.6|1228|1227|1177.8|1177|1645402
1589961600000|2020-05-20 08:00:00|1184|1183.4|1210.6|1210.4|1214.8|1214.4|1182.8|1182.2|984651
1589965200000|2020-05-20 09:00:00|1210.8|1210.6|1217|1216.2|1219|1218.6|1200.8|1200|652958
1589968800000|2020-05-20 10:00:00|1216.8|1215.8|1229.8|1229.4|1238|1237.4|1216.6|1215.8|727119
1589972400000|2020-05-20 11:00:00|1229.6|1229|1236.2|1235.4|1240.4|1240|1227.4|1226.4|551320
1589976000000|2020-05-20 12:00:00|1236.4|1235.6|1245|1244.2|1253.8|1253.2|1234.8|1234.4|560273
1589979600000|2020-05-20 13:00:00|1245.4|1244.4|1256.6|1255.8|1270.8|1270.4|1245.2|1244.4|970472
1589983200000|2020-05-20 14:00:00|1256.8|1255.6|1277.8|1277.2|1279.6|1279.2|1254.6|1254.2|1268418
1589986800000|2020-05-20 15:00:00|1278|1277.4|1281.6|1280.6|1285.8|1285.2|1267.8|1267.4|1109898
1590044400000|2020-05-21 07:00:00|1253|1250|1253|1252|1270|1269.4|1234.8|1233.2|680934
1590048000000|2020-05-21 08:00:00|1253.2|1252.2|1241.2|1240.4|1258.2|1257.6|1232|1231.6|604910
1590051600000|2020-05-21 09:00:00|1241|1240.2|1245.4|1244.8|1253.2|1252.8|1237|1236.6|614429
1590055200000|2020-05-21 10:00:00|1245.6|1244.6|1250.6|1250|1252|1251.6|1239.2|1238.6|319327
1590058800000|2020-05-21 11:00:00|1250.8|1250.4|1245.8|1245.2|1256.2|1255.8|1245|1244.6|400721
1590062400000|2020-05-21 12:00:00|1245.4|1245|1246|1245.6|1255.8|1255.4|1243.6|1243.2|376054
1590066000000|2020-05-21 13:00:00|1245.8|1245.4|1266.8|1266.4|1270.2|1270|1242.2|1242|603343
1590069600000|2020-05-21 14:00:00|1266.6|1266.2|1248.4|1247.8|1275.6|1275.2|1246.2|1245.6|885931
1590073200000|2020-05-21 15:00:00|1248.2|1247.4|1247.8|1231.4|1259.8|1247.6|1235|1231.4|612753
1590130800000|2020-05-22 07:00:00|1218.6|1210.2|1229.2|1228|1236.8|1236|1210.6|1210|995100
1590134400000|2020-05-22 08:00:00|1229|1228.2|1263.2|1262|1266.4|1265.6|1226.6|1226|983372
1590138000000|2020-05-22 09:00:00|1263.4|1262.2|1249.8|1249|1272.8|1272.4|1246.8|1246.6|687255
1590141600000|2020-05-22 10:00:00|1249.6|1249.2|1265.6|1265|1274.8|1274.6|1249.6|1249|678973
1590145200000|2020-05-22 11:00:00|1266|1265.2|1289.4|1289|1290|1289.2|1259|1258.4|859322
1590148800000|2020-05-22 12:00:00|1289.8|1289.2|1283|1282.4|1299|1298.4|1273.8|1272.8|1083878
1590152400000|2020-05-22 13:00:00|1283.4|1282.6|1260.2|1259.4|1296|1295.6|1259.6|1259.2|917369
1590156000000|2020-05-22 14:00:00|1260.4|1259.6|1245.4|1244.8|1263|1262.4|1242.8|1242.2|916470
1590159600000|2020-05-22 15:00:00|1245.6|1245|1254.6|1242.6|1254.6|1251.2|1240.8|1240.4|507696
1590390000000|2020-05-25 07:00:00|1267.6|1265.4|1249|1248.2|1268.8|1268.6|1235.2|1233.6|606132
1590393600000|2020-05-25 08:00:00|1249.2|1248.4|1255.2|1254.4|1263.2|1262.4|1240|1239|634278
1590397200000|2020-05-25 09:00:00|1255.4|1254.8|1250.2|1249.6|1259.8|1259.4|1243.4|1243|449758
1590400800000|2020-05-25 10:00:00|1250|1249.4|1243|1242.4|1250|1249.6|1238.8|1238.2|418122
1590404400000|2020-05-25 11:00:00|1242.8|1242.2|1237.8|1237.2|1243.4|1243.2|1230.4|1230|518829
1590408000000|2020-05-25 12:00:00|1237.6|1237.4|1243.6|1243.2|1250|1249.2|1235.6|1235.2|205882
1590411600000|2020-05-25 13:00:00|1243.8|1243.4|1239.2|1238.6|1244.8|1244.6|1236.6|1236|365299
1590415200000|2020-05-25 14:00:00|1239.4|1238.8|1243.8|1243.4|1246|1245.8|1234.6|1234.2|527759
1590418800000|2020-05-25 15:00:00|1243.6|1243.2|1253.6|1233.4|1269.2|1250.8|1240|1233.4|435150
1590476400000|2020-05-26 07:00:00|1279.8|1275.4|1306|1305|1313.8|1313.2|1272.6|1271|2532834
1590480000000|2020-05-26 08:00:00|1305.6|1304.6|1307.4|1306.8|1311.8|1311.6|1295.8|1295.6|827217
1590483600000|2020-05-26 09:00:00|1307.2|1306.6|1301.8|1301.4|1316.6|1315.8|1300.6|1300|652971
1590487200000|2020-05-26 10:00:00|1301.6|1301|1298.2|1297.8|1304.6|1304|1294.2|1294|486209
1590490800000|2020-05-26 11:00:00|1298|1297.6|1301.2|1300.8|1304.6|1304.2|1290.4|1290|689956
1590494400000|2020-05-26 12:00:00|1301.4|1301|1314.4|1313.8|1317.4|1317|1296.4|1296|919794
1590498000000|2020-05-26 13:00:00|1314.8|1314|1314.6|1313.8|1321.8|1321.2|1308.8|1308.4|1021075
1590501600000|2020-05-26 14:00:00|1314.8|1314.2|1333.8|1333.2|1334.2|1334|1313|1312|1622111
1590505200000|2020-05-26 15:00:00|1334|1333.4|1351.4|1305.6|1351.4|1349|1330.8|1305.6|1215463
1590562800000|2020-05-27 07:00:00|1347.2|1345.4|1408.2|1407.2|1418|1417|1343.2|1342.4|3561004
1590566400000|2020-05-27 08:00:00|1408.4|1407.8|1456.8|1455.8|1457|1456.2|1406.8|1406|2329481
1590570000000|2020-05-27 09:00:00|1456.4|1456|1469.8|1468.2|1481|1480.4|1452|1451.8|2494952
1590573600000|2020-05-27 10:00:00|1469.6|1468.6|1447.2|1446|1475|1474.2|1441.6|1440.4|1136329
1590577200000|2020-05-27 11:00:00|1446.6|1445.4|1460.2|1459.6|1463.6|1463.2|1441.2|1440.4|855766
1590580800000|2020-05-27 12:00:00|1460.4|1459.8|1455.4|1454.8|1467.2|1466.8|1413|1411.2|812075
1590584400000|2020-05-27 13:00:00|1455.6|1455.2|1409|1407.6|1462.6|1462|1401.4|1401|1390605
1590588000000|2020-05-27 14:00:00|1408.8|1407.4|1423|1422|1431.4|1430.4|1400.8|1400.4|1698341
1590591600000|2020-05-27 15:00:00|1422.8|1422.2|1448.4|1421.4|1448.4|1433.6|1419.2|1418.2|1059576
1590649200000|2020-05-28 07:00:00|1453.8|1450.8|1435|1434.2|1472.4|1472|1422.6|1422|1584727
1590652800000|2020-05-28 08:00:00|1435.2|1434.4|1388.4|1387.6|1444.6|1444.2|1376.6|1376|1817520
1590656400000|2020-05-28 09:00:00|1388.6|1387.4|1378|1377.2|1404.4|1403.4|1376.8|1376|1058547
1590660000000|2020-05-28 10:00:00|1377.8|1377|1398.8|1397.8|1402|1401.4|1369|1368.2|862871
1590663600000|2020-05-28 11:00:00|1398.6|1397.6|1396.6|1395.8|1402.8|1402|1389.4|1388.8|575574
1590667200000|2020-05-28 12:00:00|1396.8|1395.6|1402|1401.6|1405|1404.2|1390.2|1389.8|492038
1590670800000|2020-05-28 13:00:00|1402.2|1401.4|1407.8|1406.8|1417.2|1416.6|1391.6|1391|1553795
1590674400000|2020-05-28 14:00:00|1408|1406.6|1388.4|1387.8|1408|1406.8|1386.8|1386.2|964860
1590678000000|2020-05-28 15:00:00|1388.8|1388|1401.8|1375.8|1402.8|1393|1379.6|1375.8|925630
1590735600000|2020-05-29 07:00:00|1362.6|1361|1376.6|1375|1396|1395.4|1344.6|1343|1185222
1590739200000|2020-05-29 08:00:00|1376.2|1375.2|1366.6|1366.2|1377.6|1376|1361.6|1361|662946
1590742800000|2020-05-29 09:00:00|1367|1366.4|1364.4|1363.8|1369.2|1368.4|1357.6|1357|810818
1590746400000|2020-05-29 10:00:00|1364.2|1364|1366.2|1365.6|1376.8|1375.8|1361.2|1361|652467
1590750000000|2020-05-29 11:00:00|1366|1365.4|1365.2|1364.8|1370|1369.6|1356.6|1356.2|663189
1590753600000|2020-05-29 12:00:00|1365|1364.6|1349.4|1348.8|1370|1369.4|1347.6|1347|975545
1590757200000|2020-05-29 13:00:00|1349.2|1349|1346.4|1345.4|1354.2|1353.6|1337|1336|989914
1590760800000|2020-05-29 14:00:00|1346.2|1345.6|1325.4|1325|1350|1349|1319.2|1319|1504949
1590764400000|2020-05-29 15:00:00|1325|1324.6|1324.6|1318.6|1335.6|1335.2|1322.8|1318.6|1011083
1590994800000|2020-06-01 07:00:00|1372.4|1371.4|1383.2|1381.8|1396.6|1395.2|1363.4|1361.8|1086822
1590998400000|2020-06-01 08:00:00|1383.4|1381.6|1377.8|1376.8|1383.8|1383.4|1354.6|1353.6|620624
1591002000000|2020-06-01 09:00:00|1378|1377|1369.4|1369|1381.6|1381|1367.4|1367|323794
1591005600000|2020-06-01 10:00:00|1369.6|1368.8|1377.4|1376.8|1378.4|1378|1364.6|1364|271105
1591009200000|2020-06-01 11:00:00|1377.6|1377|1375|1374.6|1386.6|1386|1375|1374.4|196909
1591012800000|2020-06-01 12:00:00|1375.2|1374.8|1372|1371.6|1377|1376.4|1366|1365.4|222779
1591016400000|2020-06-01 13:00:00|1372.4|1371.8|1373|1372.8|1377.6|1377.2|1360.6|1360|391406
1591020000000|2020-06-01 14:00:00|1373.6|1373|1382|1381.2|1386.6|1386.2|1370.4|1369.4|622925
1591023600000|2020-06-01 15:00:00|1381.8|1381.4|1393.4|1371|1393.4|1387|1375.6|1371|529671
1591081200000|2020-06-02 07:00:00|1397|1394.6|1433.6|1433|1434.6|1433.8|1381|1378.2|1384656
1591084800000|2020-06-02 08:00:00|1434|1433.2|1446.8|1445.8|1451.6|1450.8|1428.2|1427.8|1723956
1591088400000|2020-06-02 09:00:00|1446.4|1445.6|1457.6|1456.8|1461|1459.8|1441.6|1440.6|937668
1591092000000|2020-06-02 10:00:00|1457.4|1456.6|1455.8|1455.2|1462.8|1462.2|1447.4|1446.8|527792
1591095600000|2020-06-02 11:00:00|1455.6|1455|1459.6|1459|1462|1461.4|1448|1447.6|644247
1591099200000|2020-06-02 12:00:00|1459.4|1458.8|1447|1445.4|1462.4|1462.2|1434.8|1434|621626
1591102800000|2020-06-02 13:00:00|1447.2|1445.6|1443.8|1443|1448.4|1447.6|1429.4|1429|684770
1591106400000|2020-06-02 14:00:00|1444|1443.6|1435.6|1434.6|1447.2|1446.6|1426.4|1426|1226991
1591110000000|2020-06-02 15:00:00|1435.2|1434.8|1449|1337.8|1459.2|1437.2|1423|1337.8|855443
1591167600000|2020-06-03 07:00:00|1469.6|1467.6|1475.2|1474|1482.4|1482|1458|1456.2|1497354
1591171200000|2020-06-03 08:00:00|1475.4|1474.6|1483.4|1482.8|1487.6|1487.2|1470.2|1470|1281811
1591174800000|2020-06-03 09:00:00|1483.6|1483|1482.8|1482.2|1496.8|1496.4|1478.4|1478|1483444
1591178400000|2020-06-03 10:00:00|1483.2|1482.4|1467.4|1466.8|1487.2|1486.6|1463.2|1462|1099860
1591182000000|2020-06-03 11:00:00|1467.2|1466.4|1454.4|1453.6|1474.2|1473.6|1446.6|1445.8|1053631
1591185600000|2020-06-03 12:00:00|1454.6|1453.8|1456|1455.6|1465|1464.8|1449.2|1448.6|690970
1591189200000|2020-06-03 13:00:00|1455.8|1455.2|1462.8|1462|1473|1472.6|1452.4|1451.6|1123455
1591192800000|2020-06-03 14:00:00|1462.4|1461.6|1475.8|1475|1483|1482.6|1459.4|1458.6|2561754
1591196400000|2020-06-03 15:00:00|1475.6|1475.2|1501.4|1463.4|1501.4|1485.2|1474.8|1463.4|1117674
1591254000000|2020-06-04 07:00:00|1467.6|1464.2|1458.8|1457.2|1471.2|1467.6|1427.8|1427|1439441
1591257600000|2020-06-04 08:00:00|1458.6|1457|1478.4|1477.6|1483.6|1482.6|1454.2|1453|1001844
1591261200000|2020-06-04 09:00:00|1478.8|1477.8|1455.6|1455.2|1482.6|1482.4|1455.4|1455|846002
1591264800000|2020-06-04 10:00:00|1455.8|1455.4|1470.8|1470.4|1471.4|1470.8|1454.6|1454|497652
1591268400000|2020-06-04 11:00:00|1471|1470.6|1524.6|1521.8|1546|1545.4|1466.4|1465|2042603
1591272000000|2020-06-04 12:00:00|1524.8|1522|1499.8|1498.2|1535.2|1534.2|1484.4|1483.2|2092846
1591275600000|2020-06-04 13:00:00|1500|1498|1521|1520|1534|1533.6|1494.6|1494|1346076
1591279200000|2020-06-04 14:00:00|1521.4|1520.2|1545|1544.4|1547.8|1547.2|1518.4|1517.4|1983179
1591282800000|2020-06-04 15:00:00|1544.8|1544.2|1535.8|1522|1557|1556.8|1528.6|1522|1503613
1591340400000|2020-06-05 07:00:00|1586|1583.6|1627.4|1626.2|1632.8|1631.2|1585|1582.6|2980108
1591344000000|2020-06-05 08:00:00|1627.2|1626|1646.8|1645.8|1649.4|1649|1624.6|1624.2|2186982
1591347600000|2020-06-05 09:00:00|1647|1646.2|1655|1654.2|1656|1655.6|1632.8|1632.4|1696779
1591351200000|2020-06-05 10:00:00|1654.8|1654.4|1624.4|1623.4|1655|1654.4|1620.8|1620.2|1034051
1591354800000|2020-06-05 11:00:00|1624.2|1623.6|1642.2|1641.6|1646.6|1646.4|1621.8|1621.2|839134
1591358400000|2020-06-05 12:00:00|1642.4|1641.8|1671.2|1670.4|1676.8|1676|1633.2|1632.6|1946195
1591362000000|2020-06-05 13:00:00|1671|1670.2|1668.2|1667|1699.2|1698.8|1662.2|1661.4|2524075
1591365600000|2020-06-05 14:00:00|1668|1666.8|1674.6|1674|1685|1684.4|1644.2|1644|2318186
1591369200000|2020-06-05 15:00:00|1674.4|1673.8|1685.4|1679.2|1685.4|1684|1672.8|1672.4|1553382
1591599600000|2020-06-08 07:00:00|1687.6|1683.8|1763.2|1762|1782|1780.8|1678.8|1675.2|3260857
1591603200000|2020-06-08 08:00:00|1763.4|1762.4|1799.4|1799|1800.4|1799.8|1762.4|1762|2338421
1591606800000|2020-06-08 09:00:00|1799.8|1799.2|1794.6|1794.2|1801|1800.4|1790.6|1790.4|2795010
1591610400000|2020-06-08 10:00:00|1794.4|1794|1779.2|1778.2|1796|1795.2|1766.6|1766|1038306
1591614000000|2020-06-08 11:00:00|1780.2|1778.6|1804|1803.2|1806.8|1806.4|1778.8|1778.2|2221125
1591617600000|2020-06-08 12:00:00|1803.6|1802|1821.2|1820.6|1822.4|1822.2|1798|1797.8|1445215
1591621200000|2020-06-08 13:00:00|1821.6|1820.8|1821.6|1820.6|1830|1829.6|1807.8|1807.2|2159706
1591624800000|2020-06-08 14:00:00|1821.8|1820.8|1750.6|1749.6|1822.2|1821.8|1731|1730.2|3576185
1591628400000|2020-06-08 15:00:00|1750.2|1749.4|1801.4|1726.4|1801.4|1787.4|1748.4|1726.4|1736941
1591686000000|2020-06-09 07:00:00|1781.8|1779|1691.8|1691|1797.6|1794.4|1673.6|1672|2865773
1591689600000|2020-06-09 08:00:00|1692|1691.2|1631.2|1629|1710|1709.2|1613|1604.2|1967478
1591693200000|2020-06-09 09:00:00|1631|1630|1669|1668|1693|1692.2|1627.6|1626.4|2071263
1591696800000|2020-06-09 10:00:00|1669.2|1667.6|1666.6|1665.8|1680.8|1680.4|1652.8|1651.2|1115807
1591700400000|2020-06-09 11:00:00|1666.8|1666.4|1682.6|1681.4|1697.2|1696.6|1666.6|1665.8|1372782
1591704000000|2020-06-09 12:00:00|1682.8|1681.2|1656.8|1655.6|1698|1697.2|1656.4|1655.2|1562470
1591707600000|2020-06-09 13:00:00|1656.2|1655.4|1653.8|1653|1669.6|1668.8|1645|1644.4|1387810
1591711200000|2020-06-09 14:00:00|1653.6|1652|1648.4|1647.6|1657|1656.4|1628.2|1628|1759993
1591714800000|2020-06-09 15:00:00|1648|1646.8|1701.4|1617|1701.4|1657.2|1644.2|1617|1425702
1591772400000|2020-06-10 07:00:00|1671.4|1670|1676.4|1675.2|1715.2|1714.6|1659.4|1659.2|1701808
1591776000000|2020-06-10 08:00:00|1676|1674.8|1637.4|1636.6|1676|1674.8|1634.4|1634.2|1309416
1591779600000|2020-06-10 09:00:00|1637.2|1637|1606|1605|1637.6|1637|1604.4|1604|1648127
1591783200000|2020-06-10 10:00:00|1605.8|1605.2|1601.8|1600.8|1607.4|1606.8|1577.6|1577.4|1916187
1591786800000|2020-06-10 11:00:00|1601.6|1601|1613.2|1612.2|1614|1613.4|1585.8|1585|889512
1591790400000|2020-06-10 12:00:00|1613|1612|1635.6|1634.2|1640.2|1639.8|1606.6|1606.2|874179
1591794000000|2020-06-10 13:00:00|1634.6|1634|1607.2|1606.2|1637.4|1636.8|1592.8|1592|768322
1591797600000|2020-06-10 14:00:00|1607.4|1606.6|1583.8|1583.4|1609.8|1608.8|1571.8|1571.4|1390247
1591801200000|2020-06-10 15:00:00|1583.6|1582.8|1584.2|1582.6|1588.6|1587.8|1575.6|1575|1184971
1591858800000|2020-06-11 07:00:00|1505.2|1496|1480|1479.4|1509.8|1508.2|1460|1458.4|3008597
1591862400000|2020-06-11 08:00:00|1480.2|1479.6|1484.2|1483.2|1506|1505.6|1474.2|1474|1348260
1591866000000|2020-06-11 09:00:00|1484|1483.4|1505|1504.2|1511.2|1510.8|1479.8|1479.2|906982
1591869600000|2020-06-11 10:00:00|1504.8|1504|1511.6|1511|1518|1517.6|1500.6|1500|967191
1591873200000|2020-06-11 11:00:00|1512|1511.4|1484.8|1484.2|1513.8|1513.2|1479.2|1479|1110117
1591876800000|2020-06-11 12:00:00|1484.6|1484|1478.8|1478.4|1491|1490.4|1474.6|1474.2|1346496
1591880400000|2020-06-11 13:00:00|1478.6|1478.2|1476|1475.4|1486|1485.6|1451.6|1451.2|1727555
1591884000000|2020-06-11 14:00:00|1476.2|1475.6|1444.4|1444|1481|1480.4|1436.6|1436.2|2038957
1591887600000|2020-06-11 15:00:00|1444.2|1443.8|1486.6|1429.6|1486.6|1458.4|1437.4|1429.6|1453270
1591945200000|2020-06-12 07:00:00|1408.6|1401.4|1465.6|1463.6|1497.2|1495|1391|1390|2239380
1591948800000|2020-06-12 08:00:00|1465.8|1464|1510|1509|1515|1514|1453.4|1452.2|1471962
1591952400000|2020-06-12 09:00:00|1509.8|1508.8|1531.8|1531.4|1535|1534.6|1501.8|1501|1391688
1591956000000|2020-06-12 10:00:00|1532|1531.6|1510.6|1509.8|1544.2|1543.8|1507.8|1507.2|1255938
1591959600000|2020-06-12 11:00:00|1510.8|1510|1498|1497.2|1531.2|1531|1497.8|1497|1162204
1591963200000|2020-06-12 12:00:00|1497.8|1497|1496.2|1495.4|1514.8|1514.2|1478|1477|912567
1591966800000|2020-06-12 13:00:00|1496|1495.6|1500.8|1499.6|1516.4|1516|1484.4|1484|1402461
1591970400000|2020-06-12 14:00:00|1501|1499.8|1468.6|1468|1514.8|1514.2|1468.4|1468|1172916
1591974000000|2020-06-12 15:00:00|1468.2|1468.2|1477.4|1454.6|1488.2|1487.2|1462|1409.6|1165146
1592204400000|2020-06-15 07:00:00|1562|1378|1422.8|1421.8|1562|1437.4|1380.6|1378|1760133
1592208000000|2020-06-15 08:00:00|1422.6|1422|1449.2|1448|1453.2|1452.4|1416.2|1416|941630
1592211600000|2020-06-15 09:00:00|1449|1447.6|1455.4|1454.6|1457.6|1456.8|1419.6|1419|947512
1592215200000|2020-06-15 10:00:00|1455.2|1454.4|1430|1429|1462.8|1461.8|1426.8|1426.2|1120404
1592218800000|2020-06-15 11:00:00|1430.2|1429.2|1434.4|1433.8|1441.6|1440.6|1423.8|1423.6|583690
1592222400000|2020-06-15 12:00:00|1434.6|1433.6|1422.2|1421.6|1437.8|1437.4|1419.4|1418.6|646506
1592226000000|2020-06-15 13:00:00|1422.4|1421.8|1413.6|1413|1431.2|1430.6|1409.2|1408.4|1158013
1592229600000|2020-06-15 14:00:00|1413.8|1413.4|1446.8|1446.6|1453|1452.4|1408.4|1408|1186953
1592233200000|2020-06-15 15:00:00|1447.4|1446.8|1450.6|1403.6|1463.2|1462.6|1442.8|1403.6|742883
1592290800000|2020-06-16 07:00:00|1516.2|1514|1481.2|1480.2|1529.4|1528.2|1478.2|1477.6|2178534
1592294400000|2020-06-16 08:00:00|1480.8|1480|1498.2|1497|1504.6|1503.8|1463.2|1462.4|1516936
1592298000000|2020-06-16 09:00:00|1498.4|1497.2|1489.6|1489|1510|1509.8|1482.6|1482|1049263
1592301600000|2020-06-16 10:00:00|1489.4|1488.8|1494|1493.4|1501|1500.4|1484.4|1483.8|1300705
1592305200000|2020-06-16 11:00:00|1494.2|1493.6|1505.2|1504.6|1505.8|1505.4|1488|1487.4|925155
1592308800000|2020-06-16 12:00:00|1505.4|1504.8|1524.8|1524|1528.6|1528.4|1499.2|1499|1356639
1592312400000|2020-06-16 13:00:00|1525|1524.2|1506.8|1506|1525.8|1525|1489|1488.2|1749464
1592316000000|2020-06-16 14:00:00|1506.6|1505.8|1458.4|1457|1516.4|1516|1457.6|1457|2003358
1592319600000|2020-06-16 15:00:00|1458.2|1457.4|1476.8|1431.8|1479|1478.4|1443.2|1431.8|1993264
1592377200000|2020-06-17 07:00:00|1491.4|1490.8|1516.2|1514.8|1528|1526.4|1483.6|1482.4|1334277
1592380800000|2020-06-17 08:00:00|1516|1515.6|1494.8|1494.2|1522.6|1521.8|1486.4|1486|1239600
1592384400000|2020-06-17 09:00:00|1494.6|1494|1469.6|1469|1496.6|1496.2|1467|1466.6|1661643
1592388000000|2020-06-17 10:00:00|1469.8|1469.2|1493.6|1493|1494.4|1493.8|1468.4|1468|839201
1592391600000|2020-06-17 11:00:00|1493.4|1492.8|1494.4|1493.8|1501|1500.6|1487|1486.8|691817
1592395200000|2020-06-17 12:00:00|1494.6|1494|1503.6|1503|1512|1511.2|1493.4|1493|1792037
1592398800000|2020-06-17 13:00:00|1503.4|1503.2|1472.4|1471.8|1507|1506.4|1468.4|1468|886794
1592402400000|2020-06-17 14:00:00|1472.6|1471.6|1482.2|1481.6|1484|1483.6|1455.2|1454.8|1683595
1592406000000|2020-06-17 15:00:00|1482.4|1481.8|1475.4|1469.8|1483.2|1483|1464.2|1451|1739574
1592463600000|2020-06-18 07:00:00|1459.8|1457.4|1472.4|1471.8|1473.8|1472.8|1443.6|1442|944109
1592467200000|2020-06-18 08:00:00|1472.6|1471.4|1498.2|1497.6|1501.8|1500.8|1459.4|1459|1112126
1592470800000|2020-06-18 09:00:00|1498.4|1497.8|1482.4|1481.4|1515.6|1515.2|1476|1475.2|1525003
1592474400000|2020-06-18 10:00:00|1482.6|1481.6|1469.8|1468.6|1483|1482|1464|1463.2|768797
1592478000000|2020-06-18 11:00:00|1469.6|1468.8|1443|1442.2|1471|1470.4|1436.8|1436.2|871160
1592481600000|2020-06-18 12:00:00|1442.8|1442.4|1460.8|1460.2|1464|1463.4|1438.2|1437.4|1135260
1592485200000|2020-06-18 13:00:00|1460.6|1460|1453|1452.2|1468|1467.6|1438.2|1438|1014470
1592488800000|2020-06-18 14:00:00|1452.8|1451.8|1467.2|1466.6|1478.8|1478|1452.4|1451.8|2364247
1592492400000|2020-06-18 15:00:00|1467|1466|1465.2|1407.8|1470.6|1470|1458.6|1407.8|666645
1592550000000|2020-06-19 07:00:00|1484.2|1483.6|1471.6|1471|1493|1492.8|1464.2|1463.2|727830
1592553600000|2020-06-19 08:00:00|1471.4|1471.2|1464.6|1464|1471.6|1471.2|1453.2|1453|521551
1592557200000|2020-06-19 09:00:00|1464.8|1463.8|1459.6|1458.8|1474.8|1474.4|1452|1451.6|4053979
1592560800000|2020-06-19 10:00:00|1459|1458.6|1461.4|1460.8|1470.2|1469.4|1452.8|1452|676018
1592564400000|2020-06-19 11:00:00|1461.6|1461|1457|1456.4|1464.8|1464.6|1449.8|1449.4|742783
1592568000000|2020-06-19 12:00:00|1456.8|1456.6|1467.8|1467.2|1476.8|1476.6|1456.8|1456.4|695694
1592571600000|2020-06-19 13:00:00|1467.6|1467.4|1440.4|1439.8|1467.8|1467.4|1435.4|1435|796430
1592575200000|2020-06-19 14:00:00|1440.2|1440|1428|1427.6|1443.6|1443.4|1421.4|1421.2|1094351
1592578800000|2020-06-19 15:00:00|1428.2|1427.8|1425.4|1398.6|1430.8|1430.2|1419.8|1398.6|1096159
1592809200000|2020-06-22 07:00:00|1419|1412|1433.4|1432.4|1446|1444.8|1396.4|1395.2|942656
1592812800000|2020-06-22 08:00:00|1433.2|1432.2|1442.2|1441.6|1446.8|1446.4|1425.4|1425|478395
1592816400000|2020-06-22 09:00:00|1442|1441.4|1423.4|1422.6|1448.8|1448.4|1422.2|1421.6|408665
1592820000000|2020-06-22 10:00:00|1423.6|1422.8|1418.6|1418|1432|1431.6|1414.4|1414|338736
1592823600000|2020-06-22 11:00:00|1418.4|1417.8|1427.2|1426.6|1427.4|1427|1410|1409.2|391539
1592827200000|2020-06-22 12:00:00|1427|1426.4|1425.6|1425|1431.8|1431.2|1418.8|1418.2|283042
1592830800000|2020-06-22 13:00:00|1425.4|1424.8|1435.6|1434.8|1446|1445|1416.4|1415.6|579497
1592834400000|2020-06-22 14:00:00|1434.8|1434.6|1430.2|1429.6|1445.6|1445.2|1429|1428.2|633318
1592838000000|2020-06-22 15:00:00|1430|1429.8|1436.4|1431.4|1443.2|1438.4|1427.2|1426.8|418037
1592895600000|2020-06-23 07:00:00|1479|1456|1499.4|1498.4|1503|1502.2|1439.4|1360|1526032
1592899200000|2020-06-23 08:00:00|1499.2|1498|1483.6|1483.2|1505|1504.4|1482.2|1482|759857
1592902800000|2020-06-23 09:00:00|1483.4|1483|1493|1492.4|1499|1498.6|1478.6|1478|506684
1592906400000|2020-06-23 10:00:00|1492.8|1492|1491.2|1490.8|1498.8|1498.4|1486.6|1486|403195
1592910000000|2020-06-23 11:00:00|1491.4|1490.6|1509.2|1508.6|1515|1514.6|1488.6|1488.4|755941
1592913600000|2020-06-23 12:00:00|1509|1508.4|1507.6|1507|1518.8|1518.2|1505|1504.6|664035
1592917200000|2020-06-23 13:00:00|1507.8|1507.2|1498|1497.2|1512.6|1512.2|1492.4|1491.6|863306
1592920800000|2020-06-23 14:00:00|1497.8|1497.6|1484.6|1484.2|1500.8|1500.4|1476.4|1475.8|1064290
1592924400000|2020-06-23 15:00:00|1484.8|1484.4|1496.2|1495.4|1499.6|1499|1479.8|1479.4|834194
1592982000000|2020-06-24 07:00:00|1486.6|1485|1478|1477|1518|1517|1477.4|1477|1038479
1592985600000|2020-06-24 08:00:00|1478.2|1477.2|1454.2|1454|1479.2|1478.4|1447.4|1447|1057217
1592989200000|2020-06-24 09:00:00|1454|1453.6|1439.4|1438.8|1458.6|1458.4|1429.8|1429.2|803376
1592992800000|2020-06-24 10:00:00|1439.6|1439|1449.4|1449|1457|1456.4|1437.8|1437.2|391580
1592996400000|2020-06-24 11:00:00|1449.2|1448.8|1444.8|1444.2|1455.8|1455.4|1444.6|1444.2|228821
1593000000000|2020-06-24 12:00:00|1444.6|1444.4|1453.2|1452.6|1456|1455.4|1442.2|1441.8|272019
1593003600000|2020-06-24 13:00:00|1453|1452.2|1434.4|1433.8|1457.8|1457.6|1432.6|1432|470176
1593007200000|2020-06-24 14:00:00|1434.2|1433.6|1431.4|1431|1443.2|1442.8|1429.8|1429.4|779063
1593010800000|2020-06-24 15:00:00|1431.6|1431.2|1432.4|1413.6|1435.8|1435|1422.8|1413.6|700014
1593068400000|2020-06-25 07:00:00|1409.6|1405.2|1417.2|1416.4|1421.8|1421|1394.4|1393.8|1593122
1593072000000|2020-06-25 08:00:00|1417.4|1416.6|1444.6|1444|1459.4|1459|1416.6|1416.2|1426914
1593075600000|2020-06-25 09:00:00|1444.8|1444.2|1435.8|1435.2|1447|1446.8|1426.6|1425.8|685585
1593079200000|2020-06-25 10:00:00|1435.6|1435.4|1448|1447.6|1448.8|1448|1426.4|1426|410207
1593082800000|2020-06-25 11:00:00|1447.6|1447.4|1427.6|1427.2|1448.4|1448|1424.2|1423.6|565216
1593086400000|2020-06-25 12:00:00|1427.8|1427.4|1428.2|1427.6|1441|1440.6|1426.2|1425.6|559821
1593090000000|2020-06-25 13:00:00|1428.4|1427.8|1452.6|1451.6|1461.8|1461.4|1428.2|1427.6|819975
1593093600000|2020-06-25 14:00:00|1452.4|1451.4|1471.8|1471|1479|1478.6|1450|1449.8|1278443
1593097200000|2020-06-25 15:00:00|1471.6|1471.2|1481|1480.2|1482.8|1482.6|1467.2|1466.6|986878
1593154800000|2020-06-26 07:00:00|1498.6|1497.2|1473|1472.2|1502.4|1500.4|1465.2|1465|698395
1593158400000|2020-06-26 08:00:00|1473.2|1472.4|1476.4|1475.8|1484.2|1483.8|1458.8|1458.2|592011
1593162000000|2020-06-26 09:00:00|1476.2|1476|1479.8|1479|1483.2|1483|1471.8|1471.4|531589
1593165600000|2020-06-26 10:00:00|1480|1479.2|1483.6|1483|1486.6|1486.2|1474.6|1474.4|413581
1593169200000|2020-06-26 11:00:00|1483.8|1483.2|1479.8|1479.4|1493.4|1493.2|1477.4|1477|347827
1593172800000|2020-06-26 12:00:00|1479.6|1479.2|1467.6|1467.2|1486.6|1486|1465.4|1465|382323
1593176400000|2020-06-26 13:00:00|1467.8|1467.4|1459.2|1458|1474.6|1474.2|1455.8|1455.2|668787
1593180000000|2020-06-26 14:00:00|1459|1457.8|1451.4|1451|1460.2|1459.6|1443.6|1443.2|1310363
1593183600000|2020-06-26 15:00:00|1451.8|1451.2|1454.8|1423.8|1454.8|1454|1447.4|1423.8|740928
1593414000000|2020-06-29 07:00:00|1790|1240|1447.8|1447|1790|1476.2|1432|1240|724543
1593417600000|2020-06-29 08:00:00|1447.4|1446.8|1464.2|1463.6|1464.6|1464|1434.8|1434.4|427996
1593421200000|2020-06-29 09:00:00|1464.4|1463.8|1463.8|1463.2|1474.4|1473.8|1454|1453.8|345311
1593424800000|2020-06-29 10:00:00|1463.6|1463.4|1473.8|1473.2|1475.6|1475|1452.2|1451|373137
1593428400000|2020-06-29 11:00:00|1474|1473.4|1487.2|1486.6|1491|1490.6|1473.8|1473.2|515727
1593432000000|2020-06-29 12:00:00|1487.4|1486.8|1488|1487.4|1494|1493.6|1480.2|1479.6|343938
1593435600000|2020-06-29 13:00:00|1488.4|1487.6|1479.2|1478|1490|1489.6|1463.6|1463|557312
1593439200000|2020-06-29 14:00:00|1479.4|1478.6|1493|1492.4|1504.6|1504|1479.4|1478|1214471
1593442800000|2020-06-29 15:00:00|1492.8|1492.2|1491|1485.8|1494.2|1493.6|1480.8|1480.6|649073
1593500400000|2020-06-30 07:00:00|1489.4|1483|1474.6|1474|1501.4|1499.2|1464.8|1464|686072
1593504000000|2020-06-30 08:00:00|1474.8|1474.2|1460.8|1460.4|1476.8|1476|1454|1453.6|449172
1593507600000|2020-06-30 09:00:00|1460.6|1460|1462.2|1461.6|1464.6|1464|1452.2|1452|457652
1593511200000|2020-06-30 10:00:00|1462.4|1461.8|1470|1469.6|1483.2|1483|1459.2|1459|648108
1593514800000|2020-06-30 11:00:00|1470.2|1469.8|1469.4|1468.8|1484.6|1484|1466|1465.6|332483
1593518400000|2020-06-30 12:00:00|1469.2|1469|1459.4|1459.2|1471|1470.6|1457.4|1457.2|353800
1593522000000|2020-06-30 13:00:00|1459.2|1459|1453.6|1453|1469.2|1468.8|1449|1448.6|794554
1593525600000|2020-06-30 14:00:00|1454.2|1453.2|1473.8|1473.2|1475.8|1475.2|1449.8|1449.2|642593
1593529200000|2020-06-30 15:00:00|1474|1473.4|1488|1482.8|1488.2|1487.8|1472|1471.6|677299
1593586800000|2020-07-01 07:00:00|1491.2|1488.8|1494.2|1493.8|1503.4|1502.4|1475.6|1473|475836
1593590400000|2020-07-01 08:00:00|1494.4|1494|1480.4|1480|1499.6|1498.8|1475.8|1475.2|240597
1593594000000|2020-07-01 09:00:00|1480.2|1479.8|1460.8|1460.2|1487.2|1486.6|1459.6|1459|508946
1593597600000|2020-07-01 10:00:00|1460.6|1460|1450.4|1449.8|1465.2|1465|1443.2|1443|653314
1593601200000|2020-07-01 11:00:00|1450.2|1449.6|1446.8|1446.2|1456|1455.2|1439.6|1439.2|476628
1593604800000|2020-07-01 12:00:00|1446.6|1446|1471.4|1470.8|1472|1471.6|1440.6|1440.2|462440
1593608400000|2020-07-01 13:00:00|1471.2|1470.6|1478.2|1477.2|1482.6|1482|1460.6|1460.2|770602
1593612000000|2020-07-01 14:00:00|1478.4|1477.8|1479.2|1479|1494.6|1493.8|1470.2|1469.4|908019
1593615600000|2020-07-01 15:00:00|1479.6|1479.2|1470.2|1466|1480.6|1480.4|1462.2|1461.4|426813
1593673200000|2020-07-02 07:00:00|1489.8|1488.4|1532.8|1532|1538|1537.2|1478|1476.2|1685343
1593676800000|2020-07-02 08:00:00|1533|1532.4|1531.6|1531|1548|1547.4|1524.4|1523.8|1108182
1593680400000|2020-07-02 09:00:00|1531.4|1530.8|1540.4|1539.8|1543|1542.4|1527.6|1527|845810
1593684000000|2020-07-02 10:00:00|1540.6|1540|1543.8|1543.2|1547.4|1547.2|1527|1526.6|631932
1593687600000|2020-07-02 11:00:00|1544|1543.4|1542.4|1541.8|1546.6|1546|1537.8|1537.4|467381
1593691200000|2020-07-02 12:00:00|1542.2|1541.4|1570.8|1569.8|1572|1571.4|1532.2|1531.6|1283461
1593694800000|2020-07-02 13:00:00|1570.6|1570|1570.2|1569.6|1574.6|1574|1553.4|1553|1040612
1593698400000|2020-07-02 14:00:00|1570.6|1569.8|1540|1539.4|1572|1571.6|1538|1537.2|1229194
1593702000000|2020-07-02 15:00:00|1539.8|1539.2|1561.4|1517.4|1561.4|1549.4|1533.8|1517.4|725253
1593759600000|2020-07-03 07:00:00|1551.8|1548.6|1533.4|1532.6|1566|1565|1522.6|1522.2|716814
1593763200000|2020-07-03 08:00:00|1533.2|1532.8|1529.4|1528.8|1536.2|1535.8|1521.6|1521.2|572067
1593766800000|2020-07-03 09:00:00|1529.2|1528.6|1504.4|1503.8|1530.6|1530.2|1502.8|1502.4|819049
1593770400000|2020-07-03 10:00:00|1504.2|1503.6|1518.8|1518.2|1519.6|1519.2|1502.4|1502|501865
1593774000000|2020-07-03 11:00:00|1518.6|1517.8|1511.6|1511.2|1520.2|1519.8|1507.2|1506.6|303674
1593777600000|2020-07-03 12:00:00|1511.4|1511|1511.4|1511.2|1517|1516.6|1505.8|1505.4|246293
1593781200000|2020-07-03 13:00:00|1511.8|1511.4|1516.4|1515.8|1522.6|1522.2|1509.6|1509.2|577201
1593784800000|2020-07-03 14:00:00|1516.6|1516|1522.2|1521.8|1524.6|1524|1507.2|1507|745766
1593788400000|2020-07-03 15:00:00|1522.4|1522|1533|1502.2|1533|1524.6|1518.4|1502.2|546098
1594018800000|2020-07-06 07:00:00|1600.2|1566.6|1613.2|1612|1623.2|1622.4|1573.8|1566.6|1972279
1594022400000|2020-07-06 08:00:00|1613|1612.2|1593.8|1593|1616.8|1615.8|1588.6|1588|816344
1594026000000|2020-07-06 09:00:00|1593.6|1593.2|1602.4|1602|1604|1603.2|1581.2|1580.6|539502
1594029600000|2020-07-06 10:00:00|1602.6|1602.2|1595.2|1594.6|1609.4|1608.8|1592.8|1592.4|431160
1594033200000|2020-07-06 11:00:00|1595|1594.4|1597.4|1597|1599|1598.4|1587.4|1587|393769
1594036800000|2020-07-06 12:00:00|1597.8|1597.2|1597.2|1596.6|1601.8|1601.4|1588.8|1588|353648
1594040400000|2020-07-06 13:00:00|1597.4|1596.8|1606.4|1605.2|1611.2|1611|1589.8|1589.2|910891
1594044000000|2020-07-06 14:00:00|1606.6|1605.8|1594.6|1594.2|1614|1613.2|1581.6|1581|832633
1594047600000|2020-07-06 15:00:00|1594.4|1594|1595.6|1574.6|1598.6|1598.2|1590.4|1574.6|665730
1594105200000|2020-07-07 07:00:00|1572.4|1566.4|1572.2|1571|1581.2|1579.2|1549.2|1548.2|775861
1594108800000|2020-07-07 08:00:00|1572|1571.2|1565.8|1565.2|1583.8|1583.6|1561|1560.2|528598
1594112400000|2020-07-07 09:00:00|1565.6|1565|1560.4|1559.6|1568.8|1568.4|1556.4|1556|640728
1594116000000|2020-07-07 10:00:00|1560.2|1559.8|1566.4|1565.8|1568|1567.6|1551.2|1550.8|391372
1594119600000|2020-07-07 11:00:00|1566.6|1566|1575|1574.4|1575.6|1575|1564.2|1563.6|356168
1594123200000|2020-07-07 12:00:00|1574.8|1574.2|1568.4|1568|1578.6|1578.2|1560.8|1560.6|274555
1594126800000|2020-07-07 13:00:00|1568.8|1568.2|1561.6|1561.4|1573.6|1573|1561.6|1561|405268
1594130400000|2020-07-07 14:00:00|1556.6|1560.6|1563.8|1563.4|1567.6|1567.2|1555.8|1555.2|813839
1594134000000|2020-07-07 15:00:00|1563.6|1563.2|1561|1560.2|1564|1563.4|1554.8|1554.6|527178
1594191600000|2020-07-08 07:00:00|1536|1534.2|1537.4|1536.6|1544.8|1543|1526.6|1526.2|704544
1594195200000|2020-07-08 08:00:00|1537.2|1536.4|1528.4|1527.8|1545|1544.4|1527|1526.4|567133
1594198800000|2020-07-08 09:00:00|1528.2|1527.6|1519.6|1519.2|1529.6|1529.2|1511.2|1511|740933
1594202400000|2020-07-08 10:00:00|1519.4|1519|1522.2|1521.8|1523.8|1523.4|1514.8|1514.2|509190
1594206000000|2020-07-08 11:00:00|1522.6|1522|1524.6|1524.2|1526|1525.6|1516|1515.8|453256
1594209600000|2020-07-08 12:00:00|1524.8|1524.4|1517.8|1517.2|1525.8|1525.4|1513.2|1512.6|485144
1594213200000|2020-07-08 13:00:00|1517.6|1517|1533.6|1533.2|1535.4|1534.8|1514.6|1514.4|567721
1594216800000|2020-07-08 14:00:00|1533.4|1533|1522.4|1522.2|1541|1540.4|1520.8|1520.6|964569
1594220400000|2020-07-08 15:00:00|1522.2|1522|1531.4|1438.2|1531.4|1525.4|1515.8|1438.2|614977
1594278000000|2020-07-09 07:00:00|1534.2|1528.2|1505.6|1504.8|1539.2|1537.2|1498.4|1498|945004
1594281600000|2020-07-09 08:00:00|1505.8|1505|1509.8|1509.4|1520.2|1519.8|1501.6|1501|669006
1594285200000|2020-07-09 09:00:00|1509.6|1509.2|1502|1501.6|1514.2|1513.8|1499.8|1499.4|585525
1594288800000|2020-07-09 10:00:00|1501.8|1501.4|1507|1506.6|1507.8|1507.4|1499.8|1499.4|192904
1594292400000|2020-07-09 11:00:00|1506.8|1506.8|1513.8|1513.4|1515.6|1515.4|1505.2|1505|276083
1594296000000|2020-07-09 12:00:00|1513.6|1513.2|1519.6|1519.2|1522.6|1521.8|1512.6|1512.2|340457
1594299600000|2020-07-09 13:00:00|1519.4|1519|1507|1506.6|1521.2|1520.6|1501|1500.6|376751
1594303200000|2020-07-09 14:00:00|1506.8|1506.4|1482.4|1481.8|1510|1509.6|1480.8|1480.4|890983
1594306800000|2020-07-09 15:00:00|1482.2|1481.4|1471.2|1470.4|1484.6|1483.8|1465|1464.6|938650
1594364400000|2020-07-10 07:00:00|1450.2|1447.4|1471.2|1470.2|1471.6|1470.8|1443|1441.2|1052482
1594368000000|2020-07-10 08:00:00|1471.4|1470.4|1468.4|1467.8|1485.6|1485|1461.8|1461|496115
1594371600000|2020-07-10 09:00:00|1468.6|1468|1469.8|1469.4|1474.4|1474|1459.6|1459.2|457754
1594375200000|2020-07-10 10:00:00|1470|1469.6|1482.4|1482|1482.6|1482.2|1468.8|1468.4|296433
1594378800000|2020-07-10 11:00:00|1482.2|1481.8|1473.2|1472.8|1490.8|1490.6|1472.2|1471.8|375730
1594382400000|2020-07-10 12:00:00|1473.4|1473|1482.8|1482.4|1483.4|1483|1462|1461.8|562003
1594386000000|2020-07-10 13:00:00|1483.2|1482.6|1497.8|1497|1503.6|1503.2|1483.2|1482.6|698699
1594389600000|2020-07-10 14:00:00|1497.6|1496.6|1508.6|1508|1511.2|1510.6|1493.2|1492.6|1147120
1594393200000|2020-07-10 15:00:00|1508.4|1507.6|1510.4|1494.2|1517.2|1516.8|1503.8|1494.2|635262
1594623600000|2020-07-13 07:00:00|1548.2|1545|1522|1521.4|1559|1556.6|1521.8|1521.2|966871
1594627200000|2020-07-13 08:00:00|1521.8|1521.2|1512.8|1512.4|1526.2|1525.4|1505.8|1505.6|727491
1594630800000|2020-07-13 09:00:00|1513|1512.6|1509.2|1508.8|1516|1515.6|1506.6|1506|481233
1594634400000|2020-07-13 10:00:00|1509.4|1509|1519.6|1519|1520.8|1520.4|1504.4|1504|652075
1594638000000|2020-07-13 11:00:00|1519.4|1519.2|1523.6|1523.2|1525.4|1525.2|1517.8|1517.4|410449
1594641600000|2020-07-13 12:00:00|1523.4|1523.4|1532|1531.6|1537.2|1536.6|1519.6|1519.4|399330
1594645200000|2020-07-13 13:00:00|1532.2|1531.4|1520.4|1520|1538|1537.8|1519.8|1519.6|655778
1594648800000|2020-07-13 14:00:00|1520.6|1520.2|1532|1531.6|1536.4|1535.8|1517.6|1517|1162793
1594652400000|2020-07-13 15:00:00|1532.2|1531.8|1554.2|1527|1554.2|1542.4|1530.2|1527|545916
1594710000000|2020-07-14 07:00:00|1519.8|1510.2|1507.8|1507|1538.6|1538|1499.8|1499|949403
1594713600000|2020-07-14 08:00:00|1508|1507.2|1528.2|1527.8|1529.8|1529.2|1505.2|1504.4|361918
1594717200000|2020-07-14 09:00:00|1528|1527.6|1548.8|1548.4|1549|1548.8|1526.4|1526|634549
1594720800000|2020-07-14 10:00:00|1548.6|1548.6|1549.2|1548.6|1552.6|1552.2|1534.6|1534.2|764217
1594724400000|2020-07-14 11:00:00|1549|1548.4|1535.4|1535|1549.8|1549.2|1528.2|1527.6|899660
1594728000000|2020-07-14 12:00:00|1535.2|1535.2|1524|1523.2|1546.8|1546.2|1521.6|1520.6|407664
1594731600000|2020-07-14 13:00:00|1524.4|1523.4|1535|1534.2|1539.6|1538.8|1517.4|1516.8|590792
1594735200000|2020-07-14 14:00:00|1535.2|1534.4|1527.6|1527.2|1537.8|1537.4|1525.4|1525.2|756677
1594738800000|2020-07-14 15:00:00|1527.4|1527|1528|1520.8|1532.6|1532.2|1523.4|1520.8|452401
1594796400000|2020-07-15 07:00:00|4100|1547.4|1534.2|1533.6|4100|1553.4|1527.2|1526.4|620638
1594800000000|2020-07-15 08:00:00|1534.4|1533.8|1520.8|1520.2|1541|1540.6|1517|1516.6|894065
1594803600000|2020-07-15 09:00:00|1520.6|1520|1525|1524.6|1527.4|1526.8|1513|1512.4|650463
1594807200000|2020-07-15 10:00:00|1525.2|1524.8|1555.6|1555|1558.4|1558|1524.6|1524.4|827101
1594810800000|2020-07-15 11:00:00|1555.8|1555.2|1580.6|1580|1591.6|1590.8|1554|1553.4|1367643
1594814400000|2020-07-15 12:00:00|1581|1580.2|1591.4|1590.8|1591.4|1591.2|1577.6|1577|1216683
1594818000000|2020-07-15 13:00:00|1591.2|1590.6|1580.2|1579.4|1594.8|1594.4|1573.4|1572|843812
1594821600000|2020-07-15 14:00:00|1580.4|1579.8|1587.6|1587.2|1590.8|1590|1571.8|1570.8|894312
1594825200000|2020-07-15 15:00:00|1587.4|1586.8|1584|1534.2|1589|1588.4|1568.8|1534.2|865906
1594882800000|2020-07-16 07:00:00|1582|1515.4|1574.2|1573.6|1588.8|1586.8|1558|1515.4|547683
1594886400000|2020-07-16 08:00:00|1574|1573.2|1561.8|1561.6|1577.6|1577|1561|1560.6|466880
1594890000000|2020-07-16 09:00:00|1561.6|1561.4|1565|1564.4|1570|1569.4|1557.2|1557|462249
1594893600000|2020-07-16 10:00:00|1564.8|1564.2|1553.8|1553.6|1567.8|1567.6|1547.4|1546.8|427927
1594897200000|2020-07-16 11:00:00|1554|1553.8|1553|1552.6|1558.6|1558.2|1550.4|1550|274941
1594900800000|2020-07-16 12:00:00|1552.8|1552.4|1557.4|1556.8|1559.6|1559.2|1549|1548.6|335537
1594904400000|2020-07-16 13:00:00|1557.2|1556.6|1568.6|1568.2|1576.4|1575.6|1555.6|1555|541922
1594908000000|2020-07-16 14:00:00|1568.4|1567.8|1588.6|1588.2|1592.2|1591.8|1567.2|1566.8|999458
1594911600000|2020-07-16 15:00:00|1588.4|1588|1597.8|1590.2|1599.6|1595.8|1588.2|1583.2|684927
1594969200000|2020-07-17 07:00:00|1582.8|1579.6|1558.2|1557.6|1590.6|1588.8|1555|1554.4|797864
1594972800000|2020-07-17 08:00:00|1558|1557.2|1560.8|1560.2|1562.4|1561.8|1551.8|1551.4|471676
1594976400000|2020-07-17 09:00:00|1560.6|1560|1550|1549.6|1564.4|1563.6|1548|1547.4|1268394
1594980000000|2020-07-17 10:00:00|1549.8|1549.4|1559|1558.8|1561|1560.6|1548|1547.2|691824
1594983600000|2020-07-17 11:00:00|1559.2|1559|1560.8|1560.4|1560.8|1560.4|1547.2|1546.8|512506
1594987200000|2020-07-17 12:00:00|1561|1560.2|1562.6|1562|1566.4|1566|1556|1555.6|291857
1594990800000|2020-07-17 13:00:00|1562.4|1561.8|1556.8|1556.2|1566.6|1566.4|1552.8|1552|760943
1594994400000|2020-07-17 14:00:00|1555.4|1555.2|1563.2|1563|1563.4|1563|1552|1551.8|636816
1594998000000|2020-07-17 15:00:00|1563.4|1563.4|1567.4|1557.4|1614.2|1567.6|1559.6|1543.8|438951
1595228400000|2020-07-20 07:00:00|1557|1555|1557.4|1556.8|1557.4|1556.8|1533.2|1533|635654
1595232000000|2020-07-20 08:00:00|1557.2|1556.6|1565.6|1565|1570.4|1570.2|1550.8|1550.2|499487
1595235600000|2020-07-20 09:00:00|1565.8|1565.2|1567.2|1566.6|1579.6|1578.8|1565.8|1565|468712
1595239200000|2020-07-20 10:00:00|1567|1566.4|1556.6|1556.2|1569.2|1569|1551.8|1551.4|262844
1595242800000|2020-07-20 11:00:00|1556.8|1556|1563.2|1562.8|1566|1565.6|1556.8|1556|200011
1595246400000|2020-07-20 12:00:00|1563|1563|1565|1564.4|1567.8|1567.2|1554.8|1554.4|287292
1595250000000|2020-07-20 13:00:00|1565.2|1564.6|1559|1558.2|1574|1573.2|1556.8|1556.4|415875
1595253600000|2020-07-20 14:00:00|1559.2|1558.4|1559|1558.8|1567.8|1567.4|1555.8|1555.2|515399
1595257200000|2020-07-20 15:00:00|1559.2|1558.6|1569.4|1507.4|1598|1566.4|1556.8|1392|385915
1595314800000|2020-07-21 07:00:00|1588|1585|1608|1607.2|1616|1615.6|1577.2|1575.4|1351649
1595318400000|2020-07-21 08:00:00|1607.8|1607|1621.8|1621.4|1622|1621.6|1601.2|1600.6|1090376
1595322000000|2020-07-21 09:00:00|1621.6|1621.2|1623.6|1623|1627.6|1627|1614.6|1614.4|659739
1595325600000|2020-07-21 10:00:00|1623.8|1623.2|1617|1616.6|1624.6|1624.2|1612|1611.6|347184
1595329200000|2020-07-21 11:00:00|1617.2|1616.8|1602.6|1602.2|1618|1617.4|1596.8|1596.4|478097
1595332800000|2020-07-21 12:00:00|1602.4|1601.8|1592.8|1592.4|1605|1604.4|1591|1590.2|513872
1595336400000|2020-07-21 13:00:00|1592.6|1592.2|1588.4|1588|1594|1593.8|1578.6|1578.2|713230
1595340000000|2020-07-21 14:00:00|1588.6|1588.2|1572.2|1571.8|1591.8|1591.2|1562.6|1562.2|776810
1595343600000|2020-07-21 15:00:00|1572|1571.6|1578.2|1565.4|1578.2|1575.8|1567.6|1565.4|545249
1595401200000|2020-07-22 07:00:00|1569|1567.4|1548.6|1547.8|1585|1583.6|1542|1541.8|738516
1595404800000|2020-07-22 08:00:00|1548.4|1547.6|1531.6|1530.8|1553.8|1553.2|1528.4|1527.8|857020
1595408400000|2020-07-22 09:00:00|1531.4|1531|1539.2|1538.6|1541.4|1541|1527|1526.6|556094
1595412000000|2020-07-22 10:00:00|1539.4|1538.8|1529.4|1529|1539.4|1539.2|1520|1519.8|420819
1595415600000|2020-07-22 11:00:00|1529.6|1529.2|1530.4|1529.6|1533.6|1533.2|1524.4|1524.2|298753
1595419200000|2020-07-22 12:00:00|1530.2|1529.8|1528.2|1527.4|1531.6|1531.2|1517.6|1517.2|554772
1595422800000|2020-07-22 13:00:00|1527.8|1527.2|1524|1523.4|1530|1529.8|1518.6|1518.2|589421
1595426400000|2020-07-22 14:00:00|1523.6|1523.2|1527.4|1527.2|1530.4|1530|1516.6|1516.2|590692
1595430000000|2020-07-22 15:00:00|1527.6|1527.4|1523|1488.6|1528.2|1528|1516.6|1488.6|442384
1595487600000|2020-07-23 07:00:00|1537.8|1532.8|1529|1527.8|1538|1535.4|1508|1507|728336
1595491200000|2020-07-23 08:00:00|1529.2|1528|1526|1525.8|1537.4|1537|1518|1517.4|495607
1595494800000|2020-07-23 09:00:00|1526.2|1526|1521.2|1520.8|1532.4|1531.8|1518.8|1518.4|429466
1595498400000|2020-07-23 10:00:00|1521.4|1521|1510.6|1510|1523.8|1523.4|1507.4|1507.2|430962
1595502000000|2020-07-23 11:00:00|1510.4|1510.2|1510|1509.4|1512.4|1512|1505.2|1504.8|310878
1595505600000|2020-07-23 12:00:00|1509.8|1509.2|1496.6|1496.2|1510|1509.6|1496.2|1496|405751
1595509200000|2020-07-23 13:00:00|1496.4|1496.4|1493.8|1493.2|1500.6|1500.2|1487.8|1487.4|522716
1595512800000|2020-07-23 14:00:00|1493.6|1493|1488.8|1488.4|1495|1494.6|1482|1481.8|564398
1595516400000|2020-07-23 15:00:00|1489.2|1488.6|1498|1491.6|1504.6|1495.6|1486.2|1483.8|359603
1595574000000|2020-07-24 07:00:00|1504|1471.2|1471.4|1470.8|1504|1485.6|1466.2|1465.4|895937
1595577600000|2020-07-24 08:00:00|1471.6|1471|1479.8|1479.4|1483|1482.6|1470|1469.4|630632
1595581200000|2020-07-24 09:00:00|1480|1479.6|1482.2|1481.8|1485|1484.6|1475.8|1475.4|506396
1595584800000|2020-07-24 10:00:00|1482.4|1482|1474.4|1473.8|1486|1485.8|1470.6|1470.4|322045
1595588400000|2020-07-24 11:00:00|1474.2|1473.6|1476.8|1476.4|1485|1484.6|1474|1473.4|234320
1595592000000|2020-07-24 12:00:00|1477|1476.6|1473|1472.6|1481.4|1481|1471|1470.6|348593
1595595600000|2020-07-24 13:00:00|1472.8|1472.2|1471.8|1471|1477.4|1476.6|1464|1463.4|608739
1595599200000|2020-07-24 14:00:00|1471.4|1470.8|1466.6|1466.2|1476.2|1476|1466|1465.4|758736
1595602800000|2020-07-24 15:00:00|1466.4|1466|1467.2|1462.2|1474.2|1469.4|1461.4|1461.2|525082
1595833200000|2020-07-27 07:00:00|1473.4|1454.2|1447.6|1446.6|1473.4|1470|1439.4|1439|822002
1595836800000|2020-07-27 08:00:00|1448|1446.8|1442.6|1442|1453.2|1452.8|1439.6|1439.4|627108
1595840400000|2020-07-27 09:00:00|1442.4|1442.2|1448.8|1448.4|1450|1449.8|1440.2|1440|237049
1595844000000|2020-07-27 10:00:00|1449|1448.6|1439.4|1439|1452|1451.6|1437.6|1437.4|339405
1595847600000|2020-07-27 11:00:00|1439.2|1438.8|1437.8|1437.2|1440|1439.6|1432.6|1432|407580
1595851200000|2020-07-27 12:00:00|1437.6|1437|1432|1431.8|1440.6|1440.2|1426.6|1426.4|366574
1595854800000|2020-07-27 13:00:00|1432.2|1431.6|1418.4|1418|1435.6|1435.2|1417|1416.6|773485
1595858400000|2020-07-27 14:00:00|1418.6|1418.2|1418|1417.6|1420.2|1420|1413.8|1413.4|1332397
1595862000000|2020-07-27 15:00:00|1418.2|1417.8|1483.2|1405|1483.2|1418.8|1413.2|1405|767728
1595919600000|2020-07-28 07:00:00|1422.8|1401.4|1429.6|1428.8|1438.8|1438.4|1412|1401.4|935952
1595923200000|2020-07-28 08:00:00|1429.8|1429|1433.6|1433|1442|1441.6|1427.6|1426.8|547971
1595926800000|2020-07-28 09:00:00|1433.4|1432.8|1420.6|1420.2|1436.4|1435.8|1420.4|1420|756131
1595930400000|2020-07-28 10:00:00|1420.4|1420|1426.8|1426.4|1428.4|1428|1409.2|1408.6|629292
1595934000000|2020-07-28 11:00:00|1426.6|1426.2|1426.6|1426|1433|1432.4|1423.8|1423.2|272820
1595937600000|2020-07-28 12:00:00|1426.8|1426.2|1427.4|1427|1433.2|1433|1423.2|1422.6|247712
1595941200000|2020-07-28 13:00:00|1427.2|1426.8|1425.4|1424.4|1433|1432.8|1422.2|1421.6|494545
1595944800000|2020-07-28 14:00:00|1425.2|1424.6|1422.4|1422.2|1432|1431.6|1420.6|1420.2|581708
1595948400000|2020-07-28 15:00:00|1422.6|1422.4|1430|1423.6|1430|1429.2|1417.2|1412.6|480066
1596006000000|2020-07-29 07:00:00|1435.6|1416.4|1402.6|1402.2|1435.6|1428.2|1398.6|1398|988262
1596009600000|2020-07-29 08:00:00|1402.8|1402.4|1390.6|1390|1406.4|1405.8|1389.8|1389.6|1050701
1596013200000|2020-07-29 09:00:00|1390.8|1390.2|1384.4|1384|1395|1394.6|1383.8|1383.4|585862
1596016800000|2020-07-29 10:00:00|1384.6|1384.2|1384|1383.6|1388.8|1388.2|1380.8|1380.4|745061
1596020400000|2020-07-29 11:00:00|1383.8|1383.8|1389.8|1389.4|1393.6|1393.2|1383.6|1383.2|445951
1596024000000|2020-07-29 12:00:00|1390|1389.6|1391.4|1391|1398.8|1398.4|1387.2|1387|397982
1596027600000|2020-07-29 13:00:00|1391.2|1390.8|1384.2|1383.6|1393.6|1393.4|1378.6|1378.4|682626
1596031200000|2020-07-29 14:00:00|1384.4|1383.8|1383|1382.6|1387.6|1387.4|1379.2|1379|816465
1596034800000|2020-07-29 15:00:00|1383.2|1382.8|1391|1384.8|1391|1389.4|1382.6|1382.2|557713
1596092400000|2020-07-30 07:00:00|1396.2|1376|1363.4|1362.6|1399.8|1386.2|1359.2|1358|1116650
1596096000000|2020-07-30 08:00:00|1363.2|1362.8|1343.2|1342.4|1364.2|1364|1343.2|1342.2|958854
1596099600000|2020-07-30 09:00:00|1342.4|1342|1338|1337.6|1347.6|1347|1333|1332.6|1163954
1596103200000|2020-07-30 10:00:00|1338.2|1337.4|1324|1323.6|1340.2|1340|1322.2|1322|822375
1596106800000|2020-07-30 11:00:00|1324.2|1323.8|1345.4|1344.6|1345.6|1345|1323.8|1323.6|776645
1596110400000|2020-07-30 12:00:00|1345.2|1344.8|1322|1321.8|1347.4|1346.8|1320.2|1320|1054914
1596114000000|2020-07-30 13:00:00|1321.8|1321.6|1313|1312.2|1330.2|1330|1312.4|1312|1212966
1596117600000|2020-07-30 14:00:00|1312.6|1311.8|1308.8|1308.2|1316.4|1316|1301.8|1301.4|1474463
1596121200000|2020-07-30 15:00:00|1308.6|1308.4|1321.2|1299.2|1321.2|1315.4|1307.4|1299.2|928250
1596178800000|2020-07-31 07:00:00|1339|1303.4|1332.4|1332|1346.2|1344.2|1313.4|1303.4|1273889
1596182400000|2020-07-31 08:00:00|1332.6|1332.2|1330.8|1330.2|1338.6|1338.2|1326.2|1326|593370
1596186000000|2020-07-31 09:00:00|1330.6|1330|1313|1312.4|1330.6|1330|1311.8|1311.4|521169
1596189600000|2020-07-31 10:00:00|1313.2|1312.6|1320.6|1320|1324.2|1323.6|1312.8|1312.2|457266
1596193200000|2020-07-31 11:00:00|1320.8|1320.2|1322.2|1321.6|1326|1325.6|1316.8|1316.6|386785
1596196800000|2020-07-31 12:00:00|1322|1321.4|1309.2|1308.8|1324|1323.6|1308.6|1308.4|666006
1596200400000|2020-07-31 13:00:00|1309.4|1309|1320.4|1319.8|1322.6|1322|1308.2|1307.6|635826
1596204000000|2020-07-31 14:00:00|1320.6|1319.6|1305.6|1305.2|1320.6|1319.8|1299.4|1299|1084865
1596207600000|2020-07-31 15:00:00|1305.4|1305|1304.6|1298.2|1306.8|1306.4|1296.6|1296.4|651062
1596438000000|2020-08-03 07:00:00|1309.6|1252.8|1277.4|1277|1309.6|1285.4|1243.6|1242|1331374
1596441600000|2020-08-03 08:00:00|1277.8|1277.2|1257.6|1257.2|1280|1279.4|1256.2|1255.6|878899
1596445200000|2020-08-03 09:00:00|1257.8|1257|1258.6|1257.8|1265.4|1265.2|1251.8|1251.2|645949
1596448800000|2020-08-03 10:00:00|1258.4|1257.6|1259.8|1259.2|1265|1264.8|1253.8|1253.2|627114
1596452400000|2020-08-03 11:00:00|1260|1259.4|1275|1274.6|1277|1276.8|1260|1259.4|533670
1596456000000|2020-08-03 12:00:00|1275.2|1274.8|1272.8|1272.2|1279.6|1279.2|1268.2|1267.8|591072
1596459600000|2020-08-03 13:00:00|1273|1272.4|1291|1290.4|1291|1290.6|1272.6|1272.4|973623
1596463200000|2020-08-03 14:00:00|1290.8|1290.6|1295.8|1295.4|1303.6|1303.2|1289.4|1289|1182408
1596466800000|2020-08-03 15:00:00|1295.6|1295.2|1295.8|1294.8|1301.4|1300.8|1289|1288.8|1080176
1596524400000|2020-08-04 07:00:00|1524.2|1287.2|1326|1325.2|1650|1353|1299.6|1260|1877143
1596528000000|2020-08-04 08:00:00|1325.6|1325|1339|1338.2|1345|1344.4|1325|1324.6|1139541
1596531600000|2020-08-04 09:00:00|1338.8|1338.4|1329.6|1329.2|1342|1341.2|1327.4|1326.8|695244
1596535200000|2020-08-04 10:00:00|1330|1329.4|1335|1334.6|1339|1338.2|1327.2|1326.6|630663
1596538800000|2020-08-04 11:00:00|1334.8|1334.4|1334.4|1334|1337.8|1337.4|1327.2|1326.6|552391
1596542400000|2020-08-04 12:00:00|1334.6|1334.2|1331.2|1330.8|1335.4|1335.2|1329|1328.8|519800
1596546000000|2020-08-04 13:00:00|1331|1331|1353.2|1352.6|1355.4|1354.8|1330.4|1330.2|902270
1596549600000|2020-08-04 14:00:00|1353|1352.2|1361.4|1361|1363.6|1363.2|1351.2|1350.4|1249692
1596553200000|2020-08-04 15:00:00|1361.2|1360.8|1365.6|1355.2|1365.6|1361.8|1355|1354.6|1006462
1596610800000|2020-08-05 07:00:00|1465.8|1347.4|1354.6|1354.2|1465.8|1372.4|1354|1339.2|932723
1596614400000|2020-08-05 08:00:00|1355|1354.4|1349.8|1349.2|1358.6|1358.2|1339.6|1339|775352
1596618000000|2020-08-05 09:00:00|1350.2|1349.4|1355|1354.6|1356.6|1355.8|1348.4|1348|307567
1596621600000|2020-08-05 10:00:00|1354.8|1354.4|1352|1351.6|1356|1355.8|1350|1349.6|469508
1596625200000|2020-08-05 11:00:00|1351.8|1351.4|1353.4|1353|1356.4|1356.2|1347.8|1347.2|304548
1596628800000|2020-08-05 12:00:00|1353.6|1353.2|1346.6|1346.4|1353.6|1353.2|1345.4|1345.2|400452
1596632400000|2020-08-05 13:00:00|1346.8|1346.6|1347.4|1346.8|1350|1349.4|1344.4|1344|446920
1596636000000|2020-08-05 14:00:00|1347.6|1347|1347.6|1347.4|1353.8|1353|1345|1344.4|638993
1596639600000|2020-08-05 15:00:00|1347.8|1347.6|1359.2|1336.8|1359.2|1352.4|1346.2|1336.8|504114
1596697200000|2020-08-06 07:00:00|1354.4|1334.6|1346|1345.6|1366.2|1362.2|1327.8|1326.2|891491
1596700800000|2020-08-06 08:00:00|1345.8|1345.4|1336.6|1336.2|1346|1345.6|1331.8|1331.2|531746
1596704400000|2020-08-06 09:00:00|1336.4|1336|1337.8|1337.4|1338.4|1338|1330.8|1330.4|481239
1596708000000|2020-08-06 10:00:00|1337.6|1337.2|1315.2|1315|1338.2|1338|1311.2|1311|744125
1596711600000|2020-08-06 11:00:00|1315|1314.8|1312.8|1312.2|1321.2|1320.8|1308.4|1308.2|722317
1596715200000|2020-08-06 12:00:00|1312.6|1312.4|1328.6|1328.2|1329.8|1329.4|1307.4|1307|598190
1596718800000|2020-08-06 13:00:00|1328.4|1328|1319|1318.6|1328.6|1328.4|1313.6|1313.2|696044
1596722400000|2020-08-06 14:00:00|1318.8|1318.4|1324.2|1323.8|1329|1328.8|1317.6|1317.2|691464
1596726000000|2020-08-06 15:00:00|1324|1323.6|1324.4|1324|1326|1325.8|1321|1320.6|640013
1596783600000|2020-08-07 07:00:00|1332.6|1316|1323|1322.6|1332.6|1330|1312.8|1312.2|605386
1596787200000|2020-08-07 08:00:00|1323.4|1322.8|1314|1313.6|1323.4|1322.8|1310.4|1310|500323
1596790800000|2020-08-07 09:00:00|1314.2|1313.8|1312.6|1312.4|1315.8|1315.4|1308.4|1308.2|501068
1596794400000|2020-08-07 10:00:00|1312.4|1312.2|1319.8|1319.6|1319.8|1319.6|1309.4|1309.2|326488
1596798000000|2020-08-07 11:00:00|1320|1319.8|1306.4|1306|1321.4|1321.2|1304.2|1304|366906
1596801600000|2020-08-07 12:00:00|1306.2|1305.8|1311.2|1311|1319.4|1319|1305.8|1305.6|526076
1596805200000|2020-08-07 13:00:00|1311|1310.8|1320.2|1319.6|1324.4|1324.2|1310.6|1310.4|516527
1596808800000|2020-08-07 14:00:00|1320|1319.8|1322.8|1322.2|1327|1326.8|1318.6|1318|613928
1596812400000|2020-08-07 15:00:00|1322.6|1322|1476.8|1312.8|1476.8|1327|1320.4|1312.8|504676
1597042800000|2020-08-10 07:00:00|4100|1205|1353.8|1352.8|4100|1371.8|1341.8|1205|838392
1597046400000|2020-08-10 08:00:00|1353.6|1352.6|1344.8|1344.2|1353.8|1352.6|1336.4|1335.6|522615
1597050000000|2020-08-10 09:00:00|1344.6|1344.4|1352.8|1352.4|1354.6|1354.4|1343.2|1343|255444
1597053600000|2020-08-10 10:00:00|1353|1352.6|1351.2|1350.6|1358.4|1358|1349|1348.4|277974
1597057200000|2020-08-10 11:00:00|1351|1350.4|1348|1347.4|1352.4|1352.2|1343.2|1342.8|252531
1597060800000|2020-08-10 12:00:00|1348.2|1347.6|1353|1352.8|1354|1353.6|1346.4|1346|191261
1597064400000|2020-08-10 13:00:00|1352.8|1352.6|1365.6|1365.2|1367.2|1366.8|1349.4|1349|570301
1597068000000|2020-08-10 14:00:00|1365.4|1365|1367.6|1367.2|1379.4|1379.2|1364.2|1364|652009
1597071600000|2020-08-10 15:00:00|1367.4|1367|1379.2|1339.4|1380.8|1372.4|1366.2|1339.4|549601
1597129200000|2020-08-11 07:00:00|1390.4|1361.8|1404.4|1403.8|1407.6|1407|1380.6|1361.8|1281248
1597132800000|2020-08-11 08:00:00|1404.2|1403.4|1414.4|1414|1414.6|1414.4|1399.2|1398.6|718309
1597136400000|2020-08-11 09:00:00|1414.2|1414.2|1420|1419.8|1423.8|1423.4|1413|1412.2|939245
1597140000000|2020-08-11 10:00:00|1419.8|1419.6|1423.4|1423|1425.8|1425.6|1416.8|1416.4|618867
1597143600000|2020-08-11 11:00:00|1423.2|1422.8|1422.6|1422.4|1432.6|1432.2|1419.6|1419.2|627910
1597147200000|2020-08-11 12:00:00|1423|1422.6|1426.8|1426.6|1429|1428.6|1417.8|1417.4|540802
1597150800000|2020-08-11 13:00:00|1427|1426.8|1413.8|1413.4|1431.8|1431.6|1412.6|1412|887235
1597154400000|2020-08-11 14:00:00|1414|1413.6|1409.2|1408.6|1414.8|1414.6|1399.6|1399|1054754
1597158000000|2020-08-11 15:00:00|1409.4|1408.8|1417.6|1416.8|1418|1417.4|1408.4|1407.8|585733
1597215600000|2020-08-12 07:00:00|1426.4|1405|1441.8|1441.4|1448|1447.4|1407.6|1404.2|1091844
1597219200000|2020-08-12 08:00:00|1442|1441.6|1449.2|1448.6|1449.4|1448.8|1430|1429.6|910668
1597222800000|2020-08-12 09:00:00|1449|1448.8|1450.2|1449.8|1458|1457.8|1448.6|1448.4|719537
1597226400000|2020-08-12 10:00:00|1450.4|1450|1448|1447.6|1456|1455.8|1447.4|1447|378119
1597230000000|2020-08-12 11:00:00|1447.8|1447.4|1444|1443.6|1450.4|1450|1443.4|1443.2|340025
1597233600000|2020-08-12 12:00:00|1444.2|1443.8|1456.2|1455.8|1456.6|1456.2|1441.8|1441.6|562245
1597237200000|2020-08-12 13:00:00|1456|1455.6|1443.6|1443|1462.4|1462.2|1442.6|1442|707026
1597240800000|2020-08-12 14:00:00|1443.8|1443.2|1437.2|1437|1451.4|1451|1435|1434.8|1246192
1597244400000|2020-08-12 15:00:00|1437|1436.6|1431|1430.4|1441|1440.6|1425.2|1425|688271
1597302000000|2020-08-13 07:00:00|1439|1402.4|1433.4|1432.8|1445|1443.8|1402.2|1400.2|832187
1597305600000|2020-08-13 08:00:00|1433.6|1433|1418.8|1418.4|1435.2|1435|1418.6|1418.4|618730
1597309200000|2020-08-13 09:00:00|1419|1418.6|1426|1425.6|1427.8|1427.4|1418.6|1418.4|363890
1597312800000|2020-08-13 10:00:00|1426.2|1425.8|1422|1421.6|1431.4|1431|1420.4|1420.2|263287
1597316400000|2020-08-13 11:00:00|1422.2|1421.8|1421.8|1421.4|1424.2|1424|1415.4|1415.2|532424
1597320000000|2020-08-13 12:00:00|1421.6|1421.2|1424.2|1424|1427.4|1427.2|1416.6|1415.8|762711
1597323600000|2020-08-13 13:00:00|1424.4|1424.2|1433.2|1432.8|1434.8|1434.6|1418.6|1418.2|901471
1597327200000|2020-08-13 14:00:00|1433|1432.6|1424.2|1423.8|1434|1433.6|1418.2|1417.8|1231157
1597330800000|2020-08-13 15:00:00|1424.4|1424|1423.4|1413.4|1428.2|1428|1420.8|1413.4|488903
1597388400000|2020-08-14 07:00:00|1431.6|1403.2|1388|1387.4|4100|1411.4|1381.8|1381.4|1053458
1597392000000|2020-08-14 08:00:00|1387.8|1387.6|1369.4|1369|1388|1387.6|1365.6|1365.4|993683
1597395600000|2020-08-14 09:00:00|1369.2|1368.8|1378|1377.6|1378.8|1378.6|1364.4|1364.2|647815
1597399200000|2020-08-14 10:00:00|1377.8|1377.4|1378.8|1378.4|1381.4|1381|1375.2|1375|395002
1597402800000|2020-08-14 11:00:00|1378.6|1378.6|1379.6|1379.2|1382.2|1381.8|1377|1376.6|236520
1597406400000|2020-08-14 12:00:00|1379.4|1379|1381.8|1381.4|1386.8|1386.4|1377.4|1377|481128
1597410000000|2020-08-14 13:00:00|1382|1381.6|1388.6|1388|1389.8|1389.4|1380.2|1380|536229
1597413600000|2020-08-14 14:00:00|1388.8|1388.4|1401.8|1401.4|1402.8|1402.4|1387.6|1387.2|801618
1597417200000|2020-08-14 15:00:00|1402|1401.6|1428.6|1399|1428.6|1408|1401.6|1399|489131
1597647600000|2020-08-17 07:00:00|4100|1125|1396.6|1396.2|4100|1416.4|1379.2|1125|579366
1597651200000|2020-08-17 08:00:00|1396.4|1396|1398.6|1398|1400|1399.8|1382.8|1382.6|669584
1597654800000|2020-08-17 09:00:00|1398.4|1397.8|1393.6|1393.2|1405.2|1405|1393.2|1392.8|303913
1597658400000|2020-08-17 10:00:00|1393.4|1393|1398.8|1398.2|1398.8|1398.4|1389.2|1388.8|222278
1597662000000|2020-08-17 11:00:00|1399|1398.4|1402.4|1402|1403|1402.6|1391.8|1391.2|356802
1597665600000|2020-08-17 12:00:00|1402.2|1401.8|1406|1405.6|1414.2|1414|1402|1401.6|616610
1597669200000|2020-08-17 13:00:00|1406.2|1405.8|1409.6|1409.2|1412.6|1412.4|1406|1405.6|821724
1597672800000|2020-08-17 14:00:00|1409.8|1409.4|1402|1401.6|1411|1410.6|1401.6|1401.2|984923
1597676400000|2020-08-17 15:00:00|1402.2|1401.8|1475.2|1391.8|1475.2|1403|1397.8|1391.8|308268
1597734000000|2020-08-18 07:00:00|1409.6|1372.6|1394.4|1393.6|1409.6|1398.6|1373.8|1372|738770
1597737600000|2020-08-18 08:00:00|1394.2|1393.8|1397.2|1396.6|1403.4|1403.2|1392.8|1392.2|576437
1597741200000|2020-08-18 09:00:00|1397|1396.4|1405|1404.8|1406.8|1406.6|1393.6|1393.4|485955
1597744800000|2020-08-18 10:00:00|1404.8|1404.6|1408.4|1408.2|1409|1408.4|1399.4|1399|330221
1597748400000|2020-08-18 11:00:00|1408|1408|1399.8|1399.4|1411.8|1411.6|1399.6|1399|381167
1597752000000|2020-08-18 12:00:00|1400|1399.6|1400.2|1399.8|1404|1403.8|1397.6|1397.2|274840
1597755600000|2020-08-18 13:00:00|1400|1399.6|1386.8|1386.4|1400.2|1399.8|1386.2|1386|532146
1597759200000|2020-08-18 14:00:00|1387|1386.2|1373.2|1372.8|1388.6|1388.4|1371.4|1371.2|835670
1597762800000|2020-08-18 15:00:00|1373|1372.6|1378|1359.4|1381|1374.2|1368.2|1198|583350
1597820400000|2020-08-19 07:00:00|1377.8|1322|1366.8|1366.2|1380|1379.4|1359.2|1322|562737
1597824000000|2020-08-19 08:00:00|1367|1366.4|1360.2|1360|1367.2|1366.6|1356.6|1356.2|407143
1597827600000|2020-08-19 09:00:00|1360.6|1360.2|1368.8|1368.6|1370.8|1370.6|1359.6|1359.4|379926
1597831200000|2020-08-19 10:00:00|1369|1368.8|1363.8|1363.4|1369.2|1369|1357.6|1357.4|281101
1597834800000|2020-08-19 11:00:00|1363.4|1363.2|1356.6|1356.2|1364.2|1364|1355.8|1355.4|398739
1597838400000|2020-08-19 12:00:00|1356.4|1356.4|1355.2|1354.6|1358.6|1358.2|1351.8|1351.4|394692
1597842000000|2020-08-19 13:00:00|1355|1354.8|1368.6|1368.4|1372.2|1371.8|1355|1354.6|686421
1597845600000|2020-08-19 14:00:00|1368.4|1368.2|1379.6|1379.4|1379.8|1379.4|1366.8|1366.6|708954
1597849200000|2020-08-19 15:00:00|1380|1379.2|1404|1378.8|1404|1388.4|1378.8|1377.6|374366
1597906800000|2020-08-20 07:00:00|1436.6|1351.8|1351.6|1351|1436.6|1362.4|1345.6|1342|722648
1597910400000|2020-08-20 08:00:00|1351.4|1350.8|1352.6|1352.4|1354.2|1354|1341.6|1341.4|682779
1597914000000|2020-08-20 09:00:00|1352.4|1352.2|1354.8|1354.6|1359.2|1358.8|1351.4|1351.2|273002
1597917600000|2020-08-20 10:00:00|1355|1354.8|1363.4|1363.2|1365.6|1365.2|1353|1352.8|289303
1597921200000|2020-08-20 11:00:00|1363.6|1363|1358.6|1358|1364|1363.8|1357.4|1357.2|203530
1597924800000|2020-08-20 12:00:00|1358.4|1358.2|1356.4|1356|1360.4|1360.2|1355.4|1355|273689
1597928400000|2020-08-20 13:00:00|1356.2|1356.2|1356.6|1356.2|1358|1357.6|1352.2|1352|350080
1597932000000|2020-08-20 14:00:00|1356.8|1356.4|1357.2|1356.8|1361.4|1361.2|1352.8|1352.6|473532
1597935600000|2020-08-20 15:00:00|1357|1357|1399.4|1349.6|1475|1360|1351.8|1198|524389
1597993200000|2020-08-21 07:00:00|1369.6|1349.2|1356.6|1356|1369.6|1366|1344|1343|671417
1597996800000|2020-08-21 08:00:00|1356.4|1355.6|1344.4|1344|1356.4|1356|1340.8|1340.2|413086
1598000400000|2020-08-21 09:00:00|1344.2|1344.2|1334.2|1333.8|1345.4|1345.2|1332.4|1332.2|630704
1598004000000|2020-08-21 10:00:00|1334.4|1334|1332.4|1332|1338|1337.6|1328.2|1328|686357
1598007600000|2020-08-21 11:00:00|1332.2|1331.8|1323.8|1323.4|1336|1335.6|1323.6|1323.2|605774
1598011200000|2020-08-21 12:00:00|1323.6|1323.6|1311.2|1310.8|1324.6|1324.2|1311|1310.4|868004
1598014800000|2020-08-21 13:00:00|1311|1311|1328.6|1328.2|1331.4|1330.8|1307.4|1307|838079
1598018400000|2020-08-21 14:00:00|1328.4|1328|1323.2|1322.8|1333.6|1333|1322.6|1322|617295
1598022000000|2020-08-21 15:00:00|1323.4|1323|1360.6|1316.8|1360.6|1329.8|1322.2|1316.8|638789
1598252400000|2020-08-24 07:00:00|1352.8|1318.2|1356|1355.4|1360|1359.8|1339|1318.2|605963
1598256000000|2020-08-24 08:00:00|1356.2|1355.6|1361.6|1361.2|1363.8|1363.2|1350.4|1350|345054
1598259600000|2020-08-24 09:00:00|1361.4|1361|1361.2|1361|1368|1367.6|1359.8|1359.4|382160
1598263200000|2020-08-24 10:00:00|1361.4|1361.2|1363.8|1363.2|1366.6|1366.4|1358|1357.6|187448
1598266800000|2020-08-24 11:00:00|1363.6|1363.4|1362.2|1361.8|1367.2|1367|1358.4|1358.2|255662
1598270400000|2020-08-24 12:00:00|1362.4|1362|1354.4|1354.2|1363.4|1363|1351.8|1351.2|1425235
1598274000000|2020-08-24 13:00:00|1354.6|1354.4|1350|1349.8|1356.4|1356|1345.4|1345.2|424453
1598277600000|2020-08-24 14:00:00|1350.2|1350|1369.8|1369.4|1371|1370.6|1348.4|1348|679359
1598281200000|2020-08-24 15:00:00|1369.6|1369.2|1389.2|1358.4|1389.2|1380.8|1369.4|1358.4|417681
1598338800000|2020-08-25 07:00:00|1408|1372.4|1397.4|1396.8|1418.6|1418|1394.4|1372.4|1126502
1598342400000|2020-08-25 08:00:00|1397.6|1397|1396.8|1396.4|1399.8|1399.2|1391|1390.4|606759
1598346000000|2020-08-25 09:00:00|1396.6|1396.2|1393.2|1392.8|1397.2|1396.8|1390.8|1390.6|320801
1598349600000|2020-08-25 10:00:00|1393.4|1393|1400.4|1400|1402.4|1402|1391|1390.8|401426
1598353200000|2020-08-25 11:00:00|1400.6|1400.2|1402|1401.6|1407.6|1407.2|1398.2|1397.8|369747
1598356800000|2020-08-25 12:00:00|1402.2|1401.8|1404.6|1404.2|1414|1413.4|1400|1399.6|432546
1598360400000|2020-08-25 13:00:00|1404.8|1404.4|1392.8|1392.4|1406|1405.6|1390.6|1390.2|618992
1598364000000|2020-08-25 14:00:00|1392.6|1392.2|1385.6|1385.2|1394.8|1394.2|1380.6|1380|711014
1598367600000|2020-08-25 15:00:00|1385.4|1385.4|1387|1356.8|1418.6|1386.6|1375.6|1356.8|408749
1598425200000|2020-08-26 07:00:00|1386|1368.4|1395.4|1394.8|1405|1404.6|1367.2|1365.6|671077
1598428800000|2020-08-26 08:00:00|1395|1395|1386.2|1385.8|1397.8|1397.4|1384.2|1384|337465
1598432400000|2020-08-26 09:00:00|1386.4|1386|1384|1383.6|1393.2|1392.8|1381.8|1381.4|225441
1598436000000|2020-08-26 10:00:00|1384.2|1383.8|1385.8|1385.6|1388.6|1388.4|1383.2|1382.6|178372
1598439600000|2020-08-26 11:00:00|1385.6|1385.4|1383|1382.6|1388|1387.8|1381.4|1380|328336
1598443200000|2020-08-26 12:00:00|1383.2|1382.8|1391|1390.4|1392|1391.8|1383.2|1382.8|252447
1598446800000|2020-08-26 13:00:00|1390.8|1390.8|1389.6|1389|1397|1396.6|1384.2|1384|471087
1598450400000|2020-08-26 14:00:00|1389.8|1389.2|1383.8|1383.6|1391.8|1391.4|1382.8|1382.4|397789
1598454000000|2020-08-26 15:00:00|1384|1383.8|1395.8|1353.4|1395.8|1389|1383.6|1353.4|316470
1598511600000|2020-08-27 07:00:00|1393.2|1370.8|1379|1378.8|1393.2|1386.4|1368|1367.4|537258
1598515200000|2020-08-27 08:00:00|1378.8|1378.4|1373|1372.4|1379|1378.8|1371|1370.6|363855
1598518800000|2020-08-27 09:00:00|1372.8|1372.2|1366.2|1365.8|1373|1372.8|1362|1361.8|413157
1598522400000|2020-08-27 10:00:00|1366.4|1366|1365.4|1365.2|1370|1369.6|1364.6|1364.4|227785
1598526000000|2020-08-27 11:00:00|1365.6|1365.4|1362|1361.8|1366.2|1366|1360|1359.6|276938
1598529600000|2020-08-27 12:00:00|1361.8|1361.6|1364.4|1364|1369.4|1369|1361.8|1361.4|385306
1598533200000|2020-08-27 13:00:00|1364.6|1364.2|1381|1380.8|1385|1384.4|1363.6|1363.4|668998
1598536800000|2020-08-27 14:00:00|1381.2|1380.6|1378.6|1378.2|1385|1384.8|1370.6|1370.2|597858
1598540400000|2020-08-27 15:00:00|1378.8|1378.4|1379.6|1361.4|1379.6|1379|1369.4|1361.4|255438
1598598000000|2020-08-28 07:00:00|1392|1365.2|1394.2|1393.6|1398|1397.4|1372.8|1365.2|844154
1598601600000|2020-08-28 08:00:00|1394.6|1393.8|1417.2|1417|1417.6|1417.4|1393.2|1392.8|1316326
1598605200000|2020-08-28 09:00:00|1417.4|1417.2|1419.4|1419.2|1420.4|1420.2|1411.4|1411.2|859736
1598608800000|2020-08-28 10:00:00|1419.8|1419.4|1411|1410.6|1420.6|1420.4|1407.2|1406.6|486092
1598612400000|2020-08-28 11:00:00|1410.8|1410.4|1414.4|1414|1420|1419.8|1410|1409.8|353662
1598616000000|2020-08-28 12:00:00|1414.8|1413.8|1415.4|1415|1418.4|1418|1409.6|1409.4|423720
1598619600000|2020-08-28 13:00:00|1415.6|1415.2|1410.4|1409.6|1418.8|1418.6|1409|1408.8|863605
1598623200000|2020-08-28 14:00:00|1410.6|1409.8|1413.2|1413|1416.6|1416|1402.4|1402|879013
1598626800000|2020-08-28 15:00:00|1413|1412.8|1416.4|1405|1420.2|1420|1411.2|1405|636983
1598857200000|2020-08-31 07:00:00|1431|1407.8|1428.2|1427.6|1437.6|1436.8|1420.8|1407.8|478971
1598860800000|2020-08-31 08:00:00|1428|1427.4|1434.2|1433.8|1438.8|1438.6|1424.2|1423.8|566454
1598864400000|2020-08-31 09:00:00|1434.4|1434|1427.4|1427|1434.4|1434.2|1425.6|1425.2|302317
1598868000000|2020-08-31 10:00:00|1427.2|1427.2|1416.6|1416.2|1427.4|1427.2|1416.2|1415.8|326922
1598871600000|2020-08-31 11:00:00|1416.4|1416|1416|1415.8|1424|1423.8|1415|1414.6|228627
1598875200000|2020-08-31 12:00:00|1415.8|1415.6|1407|1406.6|1415.8|1415.8|1405|1404.2|304240
1598878800000|2020-08-31 13:00:00|1406.8|1406.8|1390|1389.6|1407.2|1406.8|1384.6|1384|800024
1598882400000|2020-08-31 14:00:00|1390.2|1389.8|1383.8|1383.4|1390.6|1390.2|1382.4|1382|890173
1598886000000|2020-08-31 15:00:00|1384|1383.6|1359.2|1358.4|1384.6|1384.2|1358.8|1358|698261
1598943600000|2020-09-01 07:00:00|1461.6|1351.4|1351.2|1350.8|1461.6|1375.6|1344.4|1343|1155683
1598947200000|2020-09-01 08:00:00|1351.6|1351|1335.4|1334.8|1356.8|1356.2|1333.2|1333|896183
1598950800000|2020-09-01 09:00:00|1335.6|1334.6|1324|1323.4|1335.6|1335|1323.2|1323|785942
1598954400000|2020-09-01 10:00:00|1324.2|1323.6|1337|1336.4|1338.8|1338.4|1323|1322.6|473895
1598958000000|2020-09-01 11:00:00|1337.2|1336.6|1328.2|1327.8|1338|1337.8|1326.8|1326.4|508462
1598961600000|2020-09-01 12:00:00|1328|1327.6|1314.2|1313.8|1330.4|1330|1313.2|1312.6|771114
1598965200000|2020-09-01 13:00:00|1314|1313.4|1315|1314.4|1315.4|1314.8|1300.2|1300|1580681
1598968800000|2020-09-01 14:00:00|1314.8|1314.2|1325.4|1325|1338.6|1338.2|1314.6|1314.2|1349962
1598972400000|2020-09-01 15:00:00|1325.6|1325.2|1351.2|1316.8|1351.2|1327.8|1323.4|1316.8|638713
1599030000000|2020-09-02 07:00:00|1337.4|1317.4|1314.8|1314.4|1337.6|1336.2|1311.2|1310.6|975460
1599033600000|2020-09-02 08:00:00|1314.6|1314.2|1322.6|1322.2|1326|1325.2|1313|1312.8|837004
1599037200000|2020-09-02 09:00:00|1322.4|1322.4|1324.4|1324|1325|1324.4|1319.2|1319|447151
1599040800000|2020-09-02 10:00:00|1324.6|1324.2|1319.2|1318.8|1327.6|1327.2|1317.8|1317.4|474026
1599044400000|2020-09-02 11:00:00|1319|1319|1311.4|1311|1320|1319.6|1311.2|1311|683665
1599048000000|2020-09-02 12:00:00|1311.6|1311.2|1300.4|1300.2|1314|1313.6|1297|1296.8|811835
1599051600000|2020-09-02 13:00:00|1300.6|1300.4|1300.2|1299.6|1301.8|1301.6|1289.2|1289|1246843
1599055200000|2020-09-02 14:00:00|1299.8|1299|1289.6|1289.2|1300.2|1299.8|1287|1286.4|931017
1599058800000|2020-09-02 15:00:00|1289.8|1289.4|1286.2|1285.2|1292.8|1292.4|1283.8|1283.4|693587
1599116400000|2020-09-03 07:00:00|1384.4|1277.4|1338.4|1338.2|1384.4|1339.2|1307.4|1277.4|1329794
1599120000000|2020-09-03 08:00:00|1338.2|1337.8|1329.8|1329.2|1348.8|1348.4|1324|1323.4|1244437
1599123600000|2020-09-03 09:00:00|1329.6|1329|1317.8|1317.4|1329.6|1329.2|1317.6|1317.2|665720
1599127200000|2020-09-03 10:00:00|1318|1317.6|1327.4|1327|1329.2|1328.8|1317|1316.6|397263
1599130800000|2020-09-03 11:00:00|1327.6|1327.2|1325.2|1324.8|1337.4|1337|1323.4|1323|651033
1599134400000|2020-09-03 12:00:00|1325|1324.6|1328|1327.6|1333|1332.6|1322.2|1322|328610
1599138000000|2020-09-03 13:00:00|1327.8|1327.8|1333.2|1332.4|1334|1333.6|1317|1316.8|663444
1599141600000|2020-09-03 14:00:00|1332.8|1332.6|1315.4|1315|1336.2|1335.8|1311.8|1311.4|988350
1599145200000|2020-09-03 15:00:00|1315.8|1315.2|1304.4|1285.6|1316.4|1316|1286|1284.6|962594
1599202800000|2020-09-04 07:00:00|1384.4|1285|1343|1342.6|1384.4|1348.2|1300.2|1285|2025023
1599206400000|2020-09-04 08:00:00|1342.8|1342.4|1341.8|1341.4|1348|1347.8|1336.6|1336|1283549
1599210000000|2020-09-04 09:00:00|1341.6|1341.2|1358|1357.6|1359|1358.8|1339.6|1339.2|1150139
1599213600000|2020-09-04 10:00:00|1357.8|1357.8|1365.2|1364.8|1366.4|1366.2|1354.4|1354|950614
1599217200000|2020-09-04 11:00:00|1365|1364.6|1352.4|1351.6|1375.2|1375|1351.6|1351|1015126
1599220800000|2020-09-04 12:00:00|1352.6|1351.8|1373.8|1373.6|1377.6|1377.4|1352.2|1351.6|1368015
1599224400000|2020-09-04 13:00:00|1373.6|1373.4|1378.4|1377.8|1384|1383.8|1371.4|1371|1573907
1599228000000|2020-09-04 14:00:00|1378.2|1377.6|1366.2|1365.6|1381|1380.6|1361.6|1361.2|2751679
1599231600000|2020-09-04 15:00:00|1366.4|1365.8|1368|1365|1369.8|1369.4|1358.6|1358.2|1159557
1599462000000|2020-09-07 07:00:00|1398|1356.4|1366|1365.2|1408.8|1408.2|1361.2|1356.4|1118448
1599465600000|2020-09-07 08:00:00|1366.2|1365.8|1356.8|1356.6|1370.8|1370.4|1354.8|1354.4|794306
1599469200000|2020-09-07 09:00:00|1357|1356.8|1359|1358.6|1366|1365.6|1353.2|1353|421308
1599472800000|2020-09-07 10:00:00|1358.8|1358.8|1355.4|1355|1364.2|1364|1355.2|1355|320199
1599476400000|2020-09-07 11:00:00|1355.6|1355.2|1359.8|1359.4|1362.2|1361.8|1352.2|1351.8|415656
1599480000000|2020-09-07 12:00:00|1359.6|1359.6|1358.6|1358.2|1361|1360.6|1355.6|1355.2|545427
1599483600000|2020-09-07 13:00:00|1358.4|1358|1353|1352.6|1359.4|1359.2|1351.6|1351.2|683217
1599487200000|2020-09-07 14:00:00|1352.8|1352.4|1353.4|1353|1358.2|1358|1351|1350.6|526669
1599490800000|2020-09-07 15:00:00|1353.6|1353.2|1379|1344.4|1379|1357.4|1352.4|1344.4|447058
1599548400000|2020-09-08 07:00:00|1422.8|1344.2|1350.2|1349.6|1422.8|1363.8|1343.6|1342.2|641143
1599552000000|2020-09-08 08:00:00|1350.4|1349.8|1331.8|1331.2|1352.8|1352.2|1328.8|1328.4|745436
1599555600000|2020-09-08 09:00:00|1331.6|1331|1324.2|1323.6|1334|1333.8|1317.8|1317.4|568575
1599559200000|2020-09-08 10:00:00|1324|1323.4|1324.6|1324.2|1329|1328.4|1321.8|1321.2|308469
1599562800000|2020-09-08 11:00:00|1324.4|1324|1322.2|1321.8|1328.8|1328.4|1315.4|1315|357308
1599566400000|2020-09-08 12:00:00|1322|1321.4|1313|1312.4|1322|1321.6|1305.8|1305.6|735346
1599570000000|2020-09-08 13:00:00|1312.8|1312.2|1305.6|1305|1313.4|1313|1300|1299.8|819214
1599573600000|2020-09-08 14:00:00|1306|1305.2|1293.6|1293.2|1306|1305.2|1292.4|1292|1441130
1599577200000|2020-09-08 15:00:00|1293.4|1293|1315.6|1291.6|1315.6|1303.4|1292|1291|662004
1599634800000|2020-09-09 07:00:00|1309.4|1290.8|1296.4|1296|1309.4|1304.2|1281.2|1280.4|978963
1599638400000|2020-09-09 08:00:00|1296.6|1296.2|1297.8|1297.4|1307.2|1306.6|1293.8|1293.2|737747
1599642000000|2020-09-09 09:00:00|1297.6|1297.2|1300.6|1300.2|1302|1301.8|1293.2|1293|530493
1599645600000|2020-09-09 10:00:00|1300.4|1300|1296.6|1296.2|1301.4|1301.2|1295.2|1295|350568
1599649200000|2020-09-09 11:00:00|1296.4|1295.8|1304.6|1304.2|1306|1305.8|1292.6|1292.2|444722
1599652800000|2020-09-09 12:00:00|1304.4|1304.4|1306.2|1305.8|1309|1308.6|1303.2|1303|692290
1599656400000|2020-09-09 13:00:00|1306|1305.6|1323|1322.6|1323|1322.8|1302.6|1302.2|876105
1599660000000|2020-09-09 14:00:00|1323.2|1322.8|1317|1316.6|1324|1323.8|1309.6|1309|967511
1599663600000|2020-09-09 15:00:00|1317.2|1316.8|1332.2|1303.6|1332.2|1323.8|1316.8|1303.6|642394
1599721200000|2020-09-10 07:00:00|1332.6|1311.4|1310.6|1310|1332.6|1325.4|1308.8|1308.4|589835
1599724800000|2020-09-10 08:00:00|1310.4|1309.8|1301.4|1301|1310.4|1309.8|1299|1298.6|384442
1599728400000|2020-09-10 09:00:00|1301.2|1300.8|1306.6|1306.4|1307.2|1307|1299.2|1299|413340
1599732000000|2020-09-10 10:00:00|1306.4|1306.2|1303.8|1303.4|1308.6|1308|1300.2|1300|574631
1599735600000|2020-09-10 11:00:00|1303.6|1303.6|1325.4|1325|1327|1326.8|1303.6|1303.2|1052327
1599739200000|2020-09-10 12:00:00|1325.6|1325.2|1327.2|1326.6|1329.8|1329.2|1320.2|1319.4|472204
1599742800000|2020-09-10 13:00:00|1327.6|1326.8|1336.6|1336|1343.6|1343.2|1326.8|1326.6|965657
1599746400000|2020-09-10 14:00:00|1336.4|1335.8|1318|1317.6|1338.2|1337.8|1317.8|1317.4|1039129
1599750000000|2020-09-10 15:00:00|1317.8|1317.2|1328.6|1314.6|1330.8|1330.4|1317.2|1314.6|485368
1599807600000|2020-09-11 07:00:00|1336.8|1307.6|1302.2|1301.6|1336.8|1317|1296.4|1296.2|781765
1599811200000|2020-09-11 08:00:00|1302.4|1302|1289|1288.6|1303.8|1303|1286.4|1286.2|1090665
1599814800000|2020-09-11 09:00:00|1288.8|1288.8|1293|1292.6|1296|1295.6|1288|1287.4|413002
1599818400000|2020-09-11 10:00:00|1293.2|1292.4|1296|1295.6|1302.2|1302|1285.4|1285|624794
1599822000000|2020-09-11 11:00:00|1296.2|1295.8|1299.4|1298.8|1304|1303.6|1292.2|1291.6|395281
1599825600000|2020-09-11 12:00:00|1299.2|1299|1290.6|1290|1301.6|1301|1286.8|1286.6|391215
1599829200000|2020-09-11 13:00:00|1290.8|1290.2|1287|1286.4|1292.4|1292.2|1284.4|1284.2|743166
1599832800000|2020-09-11 14:00:00|1287.2|1286.6|1284.8|1284.6|1299.4|1299|1284.4|1284|1025267
1599836400000|2020-09-11 15:00:00|1285|1284.8|1291.2|1290.4|1294.2|1293.8|1285|1284.8|686071
1600066800000|2020-09-14 07:00:00|4100|1270|1297.4|1297|4100|1310.2|1296.6|1270|613402
1600070400000|2020-09-14 08:00:00|1297.6|1297.2|1290.4|1290|1303.6|1303.4|1287|1286.6|580872
1600074000000|2020-09-14 09:00:00|1290.2|1290.2|1291.8|1291.4|1297|1296.6|1288.4|1288|323144
1600077600000|2020-09-14 10:00:00|1291.6|1291.2|1297.6|1297.2|1297.6|1297.4|1288.8|1288.6|471849
1600081200000|2020-09-14 11:00:00|1297.4|1297.4|1310.4|1310.2|1311.2|1311|1297.2|1296.8|871819
1600084800000|2020-09-14 12:00:00|1310.6|1310.4|1315|1314.6|1316.4|1316|1309|1308.6|500886
1600088400000|2020-09-14 13:00:00|1315.2|1314.8|1313.8|1313.4|1319|1318.8|1305.2|1304.8|614850
1600092000000|2020-09-14 14:00:00|1314|1313.6|1321.6|1321.4|1322.4|1322.2|1310|1309.6|850319
1600095600000|2020-09-14 15:00:00|1321.4|1321.2|1330.8|1268.8|1330.8|1323.6|1316.2|1268.8|543502
1600153200000|2020-09-15 07:00:00|1359.6|1310.8|1303|1302.6|1359.6|1323.6|1300.2|1299.8|617895
1600156800000|2020-09-15 08:00:00|1302.8|1302.4|1318|1317.6|1322.8|1322.6|1299.8|1299.4|773359
1600160400000|2020-09-15 09:00:00|1317.8|1317.2|1319.6|1319.4|1329.2|1329|1317.6|1317.2|726790
1600164000000|2020-09-15 10:00:00|1319.4|1319.2|1320.4|1320.2|1320.4|1320.2|1314.4|1314.2|507882
1600167600000|2020-09-15 11:00:00|1320.2|1320|1316.2|1315.8|1321.4|1321.2|1314.6|1314.4|436689
1600171200000|2020-09-15 12:00:00|1316.4|1316|1322.8|1322.4|1324.6|1324.2|1313.6|1313.4|375175
1600174800000|2020-09-15 13:00:00|1322.6|1322.2|1297.8|1297.4|1323.8|1323.4|1296.4|1296.2|616532
1600178400000|2020-09-15 14:00:00|1298|1297.6|1303.6|1303.4|1304|1303.8|1292.4|1292.2|860238
1600182000000|2020-09-15 15:00:00|1303.8|1303.6|1309|1287.8|1309|1305.8|1298.4|1243.4|324923
1600239600000|2020-09-16 07:00:00|1310.8|1290.2|1292.2|1291.8|1310.8|1305.2|1291.6|1290.2|560449
1600243200000|2020-09-16 08:00:00|1292.4|1292|1288.2|1287.8|1297|1296.6|1285.6|1285.2|723673
1600246800000|2020-09-16 09:00:00|1288.4|1288|1286.6|1286.2|1293.6|1293.2|1286.2|1286|694046
1600250400000|2020-09-16 10:00:00|1286.4|1286.4|1283.8|1283.4|1287.2|1286.8|1283|1282.8|452579
1600254000000|2020-09-16 11:00:00|1284|1283.6|1281.6|1281.2|1284|1283.8|1279.4|1279.2|926260
1600257600000|2020-09-16 12:00:00|1281.4|1281|1271.4|1270.8|1281.4|1281|1269.8|1269.2|606696
1600261200000|2020-09-16 13:00:00|1271.6|1271|1262|1261.8|1272.8|1272.6|1256.6|1256|1115227
1600264800000|2020-09-16 14:00:00|1262.2|1262|1285.6|1285.4|1288.8|1288.4|1262|1261.8|1418097
1600268400000|2020-09-16 15:00:00|1285.8|1285.6|1299.8|1258.4|1299.8|1293|1284.8|1258.4|707096
1600326000000|2020-09-17 07:00:00|4100|1261|1271|1270.6|4100|1286.4|1267.2|1261|1137815
1600329600000|2020-09-17 08:00:00|1271.2|1270.8|1287.6|1287.2|1287.6|1287.4|1271.2|1270.8|793596
1600333200000|2020-09-17 09:00:00|1287.4|1287|1284|1283.8|1295.4|1295.2|1284|1283.8|647896
1600336800000|2020-09-17 10:00:00|1283.8|1283.6|1293.8|1293.2|1300|1299.8|1283.8|1283.6|456404
1600340400000|2020-09-17 11:00:00|1293.6|1293|1285.2|1284.8|1293.8|1293.6|1283.8|1283.4|468932
1600344000000|2020-09-17 12:00:00|1285|1284.6|1293.2|1293|1293.4|1293|1283.4|1283.2|527989
1600347600000|2020-09-17 13:00:00|1293|1292.8|1308|1307.4|1315.8|1315.6|1288.2|1288|1328600
1600351200000|2020-09-17 14:00:00|1307.8|1307.6|1305.2|1305|1315|1314.8|1303.6|1303.2|1015917
1600354800000|2020-09-17 15:00:00|1305.6|1305.2|1306.2|1245.2|1311.2|1310.8|1305.2|1245.2|716752
1600412400000|2020-09-18 07:00:00|4100|1281.4|1281.2|1280.6|4100|1300.2|1278|1277.6|1075268
1600416000000|2020-09-18 08:00:00|1281|1280.4|1275.8|1275.6|1287.2|1286.6|1274.6|1274.4|849003
1600419600000|2020-09-18 09:00:00|1276|1275.8|1273.4|1273|1294|1293.2|1269.2|1268.8|4774973
1600423200000|2020-09-18 10:00:00|1273.6|1273.2|1284.8|1284.4|1292.4|1292.2|1273|1272.8|1003490
1600426800000|2020-09-18 11:00:00|1285|1284.6|1282.6|1282.4|1289.6|1289.4|1281.6|1281|1224596
1600430400000|2020-09-18 12:00:00|1282.8|1282.6|1277.6|1277.2|1283.4|1283.2|1273|1272.6|577618
1600434000000|2020-09-18 13:00:00|1277.4|1277|1275|1274.8|1281.2|1281|1272.2|1272|1080424
1600437600000|2020-09-18 14:00:00|1275.2|1274.6|1261.6|1261.4|1276.2|1275.8|1260.8|1260.6|1804232
1600441200000|2020-09-18 15:00:00|1261.8|1261.6|1277.6|1221.8|1277.6|1275.2|1261.6|1221.8|1279745
1600671600000|2020-09-21 07:00:00|4100|1252|1208.4|1207.2|4100|1257.8|1198|1197.4|2341752
1600675200000|2020-09-21 08:00:00|1208|1207|1199.8|1199.6|1209|1208.6|1197.4|1197.2|1393151
1600678800000|2020-09-21 09:00:00|1200|1199.8|1178.2|1177.8|1204.4|1204|1176|1175.6|1715090
1600682400000|2020-09-21 10:00:00|1178|1177.6|1182.4|1181.8|1183|1182.8|1172|1171.8|1312005
1600686000000|2020-09-21 11:00:00|1182.6|1182|1204.6|1204.4|1205|1204.4|1182.2|1182|1023093
1600689600000|2020-09-21 12:00:00|1204.8|1204.6|1209.4|1209|1212|1211.8|1200.2|1200|859246
1600693200000|2020-09-21 13:00:00|1209.2|1209.2|1211.2|1210.8|1213.6|1213.4|1200.6|1200|769248
1600696800000|2020-09-21 14:00:00|1211|1210.6|1177.8|1177.4|1213.2|1212.8|1175.8|1175.4|1443433
1600700400000|2020-09-21 15:00:00|1177.6|1176.4|1179.2|1141.8|1182.4|1181.8|1170.8|1141.8|1005320
1600758000000|2020-09-22 07:00:00|1189.8|1163.6|1179.6|1179.2|1189.8|1183.2|1152.2|1151.4|1248574
1600761600000|2020-09-22 08:00:00|1179.4|1178.8|1164.4|1164|1180.6|1180.2|1160.6|1160.4|780536
1600765200000|2020-09-22 09:00:00|1164.2|1164.2|1172.2|1171.8|1175.8|1175.4|1162.8|1162.4|437139
1600768800000|2020-09-22 10:00:00|1172|1171.6|1186.4|1186.2|1188.2|1188|1170.8|1170.4|386538
1600772400000|2020-09-22 11:00:00|1186.2|1186|1190|1189.6|1202.6|1202.2|1185|1184.8|482317
1600776000000|2020-09-22 12:00:00|1189.8|1189.8|1190.6|1190.4|1192|1191.8|1183.2|1183|472208
1600779600000|2020-09-22 13:00:00|1190.8|1190.6|1185|1184.4|1200|1199.8|1183.8|1183.4|808082
1600783200000|2020-09-22 14:00:00|1185.2|1184.8|1164.6|1164.4|1187.2|1187|1163.8|1163.6|809723
1600786800000|2020-09-22 15:00:00|1164.4|1164.2|1178.8|1157.6|1178.8|1174.2|1163.2|1157.6|572926
1600844400000|2020-09-23 07:00:00|1181.8|1163.6|1181.8|1181.2|1187.2|1182.6|1158.4|1157|1032117
1600848000000|2020-09-23 08:00:00|1182|1181.4|1187.4|1187|1191.2|1190.8|1178|1177.6|804301
1600851600000|2020-09-23 09:00:00|1187.6|1187.2|1188.6|1188|1193.6|1193|1185.6|1185.4|658499
1600855200000|2020-09-23 10:00:00|1188.4|1188.2|1188.2|1187.8|1192.8|1192.2|1181.4|1181|563825
1600858800000|2020-09-23 11:00:00|1188|1188|1193.6|1193.2|1194.8|1194.6|1188|1187.8|586013
1600862400000|2020-09-23 12:00:00|1193.8|1193.4|1189.4|1189|1194.6|1194.2|1185.8|1185.4|651033
1600866000000|2020-09-23 13:00:00|1189.6|1189.2|1177.4|1177|1196.2|1195.8|1176.2|1175.6|760928
1600869600000|2020-09-23 14:00:00|1177.6|1176.8|1160|1159.6|1179.4|1179|1159.8|1159.6|1077898
1600873200000|2020-09-23 15:00:00|1159.8|1159.2|1154.8|1153.8|1166.2|1165.8|1153|1152.2|698136
1600930800000|2020-09-24 07:00:00|1159.8|1133|1136.8|1136.2|1159.8|1143.4|1123.6|1123.2|1445810
1600934400000|2020-09-24 08:00:00|1136.6|1136.4|1122.6|1122.4|1136.8|1136.4|1121.8|1121.2|690862
1600938000000|2020-09-24 09:00:00|1122.8|1122.6|1142.6|1142.2|1143|1142.8|1120.2|1120|628450
1600941600000|2020-09-24 10:00:00|1142.8|1142|1147.2|1146.8|1153.6|1153|1142|1141.8|619394
1600945200000|2020-09-24 11:00:00|1147.4|1147|1143.6|1143.2|1152.2|1151.8|1143.2|1142.8|534685
1600948800000|2020-09-24 12:00:00|1143.8|1143.4|1138.2|1138|1146.8|1146.4|1134.4|1134|984544
1600952400000|2020-09-24 13:00:00|1138.4|1138.2|1124.2|1123.8|1139.6|1139.4|1119|1118.6|1233528
1600956000000|2020-09-24 14:00:00|1124|1123.6|1119.6|1119.2|1135|1134.6|1118.2|1118|1081058
1600959600000|2020-09-24 15:00:00|1119.8|1119.4|1122.8|1112.4|1124.6|1124.4|1118.6|1112.4|726015
1601017200000|2020-09-25 07:00:00|1136|1115.8|1116|1115.4|1136|1128.4|1115|1114.6|952506
1601020800000|2020-09-25 08:00:00|1115.8|1115.6|1111.4|1111|1118.4|1118|1105|1104.8|784157
1601024400000|2020-09-25 09:00:00|1111.6|1111.2|1094.8|1094.4|1112.8|1112.4|1088.2|1088|1833639
1601028000000|2020-09-25 10:00:00|1094.6|1094.2|1086.6|1086.2|1096.4|1096|1081|1080.4|962188
1601031600000|2020-09-25 11:00:00|1086.8|1086.4|1093|1092.8|1094.6|1094.4|1084|1083.6|635188
1601035200000|2020-09-25 12:00:00|1093.2|1093|1094.6|1094.4|1097|1096.6|1087.4|1087|801510
1601038800000|2020-09-25 13:00:00|1094.8|1094.2|1095.4|1095.2|1098.8|1098.4|1089.4|1089|820876
1601042400000|2020-09-25 14:00:00|1095.2|1095|1093.8|1093.6|1101.2|1100.8|1086.6|1086|1029140
1601046000000|2020-09-25 15:00:00|1094|1093.8|1099.2|1087|1099.2|1094.6|1086.2|1086|708828
1601276400000|2020-09-28 07:00:00|1130.6|1080.2|1125.8|1125.4|1138.8|1138|1114|1080.2|1153549
1601280000000|2020-09-28 08:00:00|1125.6|1125.2|1128.8|1128.6|1132.4|1132.2|1119.4|1119|707042
1601283600000|2020-09-28 09:00:00|1128.6|1128.4|1135|1134.6|1138|1137.8|1126.8|1126.4|547214
1601287200000|2020-09-28 10:00:00|1135.2|1134.8|1135|1134.6|1143.8|1143.4|1130.2|1129.8|817337
1601290800000|2020-09-28 11:00:00|1134.8|1134.4|1132.8|1132.4|1135.4|1135.2|1130|1129.8|369947
1601294400000|2020-09-28 12:00:00|1132.6|1132.6|1138|1137.8|1140.2|1140|1132.4|1132.2|326528
1601298000000|2020-09-28 13:00:00|1137.8|1137.6|1134.4|1134|1138.2|1138|1124.6|1124.4|570477
1601301600000|2020-09-28 14:00:00|1134.6|1134.2|1137|1136.6|1141.4|1141|1131.4|1131|811003
1601305200000|2020-09-28 15:00:00|1136.8|1136.4|1150.4|1122.8|1150.4|1143.4|1134.6|1122.8|717598
1601362800000|2020-09-29 07:00:00|1165.6|1125.6|1122.6|1122|1165.6|1134.4|1114.4|1114|841546
1601366400000|2020-09-29 08:00:00|1122.8|1122.2|1118.8|1118.4|1124|1123.8|1116|1115.6|481072
1601370000000|2020-09-29 09:00:00|1118.6|1118.2|1118.2|1117.8|1121.2|1120.8|1113|1112.8|480667
1601373600000|2020-09-29 10:00:00|1118.4|1118|1112.6|1112.2|1122.8|1122.4|1111.8|1111.6|437102
1601377200000|2020-09-29 11:00:00|1112.8|1112.4|1112.2|1111.8|1117|1116.8|1109.6|1109.2|456506
1601380800000|2020-09-29 12:00:00|1112.4|1112|1113.2|1112.8|1116.6|1116.2|1107|1106.6|408476
1601384400000|2020-09-29 13:00:00|1113|1112.6|1107.2|1106.6|1117.6|1117.2|1105.6|1105.4|584394
1601388000000|2020-09-29 14:00:00|1107.4|1106.8|1102.4|1102|1114.4|1114.2|1099.4|1099.2|766746
1601391600000|2020-09-29 15:00:00|1102.6|1102.2|1109|1103|1109|1106.6|1101.4|1101.2|420059
1601449200000|2020-09-30 07:00:00|1110.2|1077.8|1101.4|1101|1110.2|1109.4|1077.6|1077.4|1091686
1601452800000|2020-09-30 08:00:00|1101.2|1101.2|1113.6|1113.2|1116.4|1116|1099.6|1099.2|586620
1601456400000|2020-09-30 09:00:00|1113.4|1113.4|1117|1116.6|1120.8|1120.4|1103.4|1103.2|713002
1601460000000|2020-09-30 10:00:00|1117.2|1116.8|1112.4|1112|1121|1120.4|1112|1111.8|407028
1601463600000|2020-09-30 11:00:00|1112.2|1111.8|1114.8|1114.4|1118.2|1117.6|1110.6|1110|291117
1601467200000|2020-09-30 12:00:00|1115|1114.6|1127.2|1126.8|1127.2|1127|1114|1113.8|441298
1601470800000|2020-09-30 13:00:00|1127|1127|1135.6|1134.8|1138.6|1138.2|1124.6|1124.2|769035
1601474400000|2020-09-30 14:00:00|1135.2|1134.6|1144.2|1143.8|1147.4|1147|1134|1133.2|935633
1601478000000|2020-09-30 15:00:00|1144|1144|1141|1100.6|1145.6|1145.4|1132.8|1094|666396
1601535600000|2020-10-01 07:00:00|1158.2|1126|1127.4|1127.2|1158.2|1151.6|1121.4|1121|854432
1601539200000|2020-10-01 08:00:00|1127.2|1127|1109.2|1108.8|1128.2|1128|1108.8|1108.6|657553
1601542800000|2020-10-01 09:00:00|1109|1108.6|1109.2|1109|1119.4|1119|1106.2|1106|494247
1601546400000|2020-10-01 10:00:00|1109.4|1109.2|1107.6|1107.2|1114.8|1114.4|1104.6|1104.2|519839
1601550000000|2020-10-01 11:00:00|1107.4|1107|1127.2|1126.8|1127.6|1127|1106.4|1106|620312
1601553600000|2020-10-01 12:00:00|1127.4|1127|1112|1111.6|1127.4|1127.2|1110.6|1110.2|468079
1601557200000|2020-10-01 13:00:00|1111.8|1111.4|1111|1110.4|1119.2|1118.6|1106|1105.4|654938
1601560800000|2020-10-01 14:00:00|1110.8|1110.2|1105.8|1105.4|1114.8|1114.4|1102|1101.6|746745
1601564400000|2020-10-01 15:00:00|1106|1105.6|1123.8|1098.2|1123.8|1108.8|1103|1098.2|495298
1601622000000|2020-10-02 07:00:00|1139.6|1093.2|1087.4|1087|1139.6|1106|1084.6|1084.2|1014284
1601625600000|2020-10-02 08:00:00|1087.6|1087.2|1105|1104.6|1111|1110.6|1087.4|1087|640527
1601629200000|2020-10-02 09:00:00|1104.8|1104.8|1099.4|1099|1108|1107.6|1097.8|1097.6|306228
1601632800000|2020-10-02 10:00:00|1099.2|1099.2|1087.4|1087|1100.6|1100.4|1087|1086.8|501971
1601636400000|2020-10-02 11:00:00|1087.6|1087.2|1088.2|1087.8|1091.8|1091.6|1084.8|1084.6|370298
1601640000000|2020-10-02 12:00:00|1088|1087.6|1088.6|1088.2|1093.8|1093.4|1085|1084.6|836735
1601643600000|2020-10-02 13:00:00|1088.4|1088|1091.6|1091|1098.6|1098.2|1082|1081.6|526546
1601647200000|2020-10-02 14:00:00|1092|1091.2|1096.4|1096.2|1101.6|1101.2|1091.6|1091|623475
1601650800000|2020-10-02 15:00:00|1096.2|1096|1111.8|1102.8|1111.8|1104.6|1094.4|1094.2|349528
1601881200000|2020-10-05 07:00:00|1151.8|1095.4|1120|1119.4|1151.8|1140.2|1119|1095.4|605374
1601884800000|2020-10-05 08:00:00|1119.8|1119.2|1136|1135.6|1138|1137.6|1119|1118.2|447410
1601888400000|2020-10-05 09:00:00|1135.8|1135.8|1138.6|1138.4|1145.6|1145.2|1133|1132.6|544835
1601892000000|2020-10-05 10:00:00|1138.4|1138.2|1141|1140.4|1142.2|1142|1136.4|1136.2|247474
1601895600000|2020-10-05 11:00:00|1140.8|1140.6|1142.6|1142.2|1145.6|1145.2|1139.2|1138.8|213829
1601899200000|2020-10-05 12:00:00|1142.8|1142.4|1130.4|1130|1143.4|1143|1128.2|1127.6|260777
1601902800000|2020-10-05 13:00:00|1130.6|1130.2|1123.6|1122.6|1137|1136.6|1120.8|1120.4|382024
1601906400000|2020-10-05 14:00:00|1123.8|1123|1132.2|1131.8|1132.6|1132.2|1120.8|1120.4|474244
1601910000000|2020-10-05 15:00:00|1132|1132|1139.8|1139|1140.8|1140.4|1131.2|1131|412393
1601967600000|2020-10-06 07:00:00|4100|1133.2|1176.4|1175.8|4100|1181.4|1141.8|1133.2|1515274
1601971200000|2020-10-06 08:00:00|1176|1175.6|1184.2|1183.8|1186|1185.6|1170.6|1170|915540
1601974800000|2020-10-06 09:00:00|1184|1183.6|1185|1184.8|1188.8|1188.6|1176.8|1176.6|684869
1601978400000|2020-10-06 10:00:00|1184.8|1184.6|1195.4|1195|1198.8|1198.4|1182.2|1182|739233
1601982000000|2020-10-06 11:00:00|1195.2|1195.2|1205.2|1204.8|1206.6|1206.4|1193.8|1193.6|1257725
1601985600000|2020-10-06 12:00:00|1205.4|1205|1219.4|1219.2|1219.6|1219.2|1205.2|1205|1035729
1601989200000|2020-10-06 13:00:00|1219.2|1219|1204.8|1204|1226|1225.8|1203|1202.8|925644
1601992800000|2020-10-06 14:00:00|1205|1204.2|1219.2|1218.8|1221.2|1221|1202.2|1201.6|844839
1601996400000|2020-10-06 15:00:00|1219.4|1219|1227.8|1182.8|1227.8|1222.8|1218.4|1161.6|790851
1602054000000|2020-10-07 07:00:00|1228|1196.2|1218|1217.4|1235.6|1234.6|1199.8|1190.2|1246722
1602057600000|2020-10-07 08:00:00|1218.2|1217.6|1219.8|1219.4|1226.6|1226.2|1216.6|1216.2|706173
1602061200000|2020-10-07 09:00:00|1220|1219.6|1221.8|1221.4|1223|1222.6|1212.2|1212|578684
1602064800000|2020-10-07 10:00:00|1221.6|1221.2|1225.6|1225.2|1228.4|1228|1217.8|1217.6|794820
1602068400000|2020-10-07 11:00:00|1225.4|1225|1229.6|1229.2|1232.8|1232.6|1222.6|1222.4|511042
1602072000000|2020-10-07 12:00:00|1229.4|1229|1253|1252.2|1254.6|1254.4|1229|1228.8|1387983
1602075600000|2020-10-07 13:00:00|1252.8|1252.6|1245.6|1245.2|1255|1254.6|1244.6|1244.2|1343723
1602079200000|2020-10-07 14:00:00|1245.4|1245|1243.2|1243|1250|1249.6|1238.2|1238|1021552
1602082800000|2020-10-07 15:00:00|1243.4|1243.2|1257|1229.6|1257|1244.6|1236|1225|727773
1602140400000|2020-10-08 07:00:00|1268|1231|1260|1259.8|1268|1266.4|1247|1231|1439969
1602144000000|2020-10-08 08:00:00|1260.2|1260|1256.8|1256.4|1263|1262.8|1247.6|1247.4|656389
1602147600000|2020-10-08 09:00:00|1257|1256.6|1259.2|1259|1260.8|1260.6|1251.6|1251.2|512992
1602151200000|2020-10-08 10:00:00|1259|1258.8|1263.8|1263.6|1272.4|1272.2|1257.4|1257|694199
1602154800000|2020-10-08 11:00:00|1263.6|1263.4|1259|1258.6|1266.8|1266.6|1256.8|1256.4|342555
1602158400000|2020-10-08 12:00:00|1259.2|1258.8|1260.8|1260.6|1265|1264.6|1254.8|1254.6|335920
1602162000000|2020-10-08 13:00:00|1260.6|1260.4|1261.2|1260.6|1263.6|1263.4|1254.6|1254.2|496422
1602165600000|2020-10-08 14:00:00|1261.4|1260.8|1267.2|1266.6|1272.8|1272.6|1255.4|1255.2|757753
1602169200000|2020-10-08 15:00:00|1267.4|1266.8|1268|1245|1306.6|1267.2|1257.8|1241.2|475653
1602226800000|2020-10-09 07:00:00|4100|1252|1270.8|1270.4|4100|1275.6|1248.8|1246.8|852359
1602230400000|2020-10-09 08:00:00|1270.6|1270.2|1255.2|1254.8|1273|1272.6|1254.4|1254|419414
1602234000000|2020-10-09 09:00:00|1255|1254.6|1259.2|1258.6|1262.6|1262.4|1254.8|1254.4|300618
1602237600000|2020-10-09 10:00:00|1259|1258.8|1251.8|1251.4|1259.6|1259.4|1251|1250.6|245675
1602241200000|2020-10-09 11:00:00|1251.6|1251.2|1256.2|1255.8|1257.2|1257|1251|1250.8|315841
1602244800000|2020-10-09 12:00:00|1256|1256|1263.8|1263.2|1264.2|1264|1253.2|1253|3888391
1602248400000|2020-10-09 13:00:00|1263.6|1263.4|1253.4|1253.2|1265.8|1265.6|1248.6|1248.2|605210
1602252000000|2020-10-09 14:00:00|1253.2|1253|1243.2|1243|1254.2|1254|1237.4|1237.2|723805
1602255600000|2020-10-09 15:00:00|1243|1242.8|1244.4|1243.4|1245.8|1245.4|1238.6|1238|716887
1602486000000|2020-10-12 07:00:00|1262.8|1236.4|1272.2|1272|1289.2|1288.6|1255.2|1236.4|1481758
1602489600000|2020-10-12 08:00:00|1272.4|1272.2|1264.4|1264|1284.4|1284.2|1263.8|1263.2|615952
1602493200000|2020-10-12 09:00:00|1264.2|1264.2|1269.2|1268.8|1273|1272.8|1263.8|1263.6|337852
1602496800000|2020-10-12 10:00:00|1269|1268.6|1268.8|1268.4|1272.6|1272.4|1263.4|1263|232786
1602500400000|2020-10-12 11:00:00|1268.6|1268.2|1262.8|1262.6|1269.4|1269|1260.6|1260.4|321180
1602504000000|2020-10-12 12:00:00|1262.6|1262.4|1262|1261.6|1269.6|1269.4|1261|1260.6|496706
1602507600000|2020-10-12 13:00:00|1261.8|1261.4|1273|1272.6|1273.2|1272.8|1255.8|1255.6|910084
1602511200000|2020-10-12 14:00:00|1272.6|1272.4|1283.8|1283.6|1284.2|1284|1269.2|1268.8|1127356
1602514800000|2020-10-12 15:00:00|1284|1283.4|1279|1278.4|1284.2|1284|1276.8|1276.4|624087
1602572400000|2020-10-13 07:00:00|1286.6|1256.2|1254.8|1254.6|1286.6|1265.2|1247.8|1247.4|1039425
1602576000000|2020-10-13 08:00:00|1254.6|1254.4|1248.2|1247.6|1258.4|1258.2|1245|1244.8|575176
1602579600000|2020-10-13 09:00:00|1248|1247.4|1241.6|1241.2|1248.8|1248.4|1238.8|1238.4|555331
1602583200000|2020-10-13 10:00:00|1241.4|1241|1238.4|1238|1242.2|1241.8|1232.2|1231.6|720090
1602586800000|2020-10-13 11:00:00|1238.8|1238.2|1243.8|1243.6|1246.8|1246.6|1236.2|1236|364302
1602590400000|2020-10-13 12:00:00|1243.6|1243.4|1244.8|1244.4|1249.2|1248.8|1239.8|1239.6|565464
1602594000000|2020-10-13 13:00:00|1244.6|1244.2|1226.8|1226.6|1245.4|1244.8|1223.4|1223|831194
1602597600000|2020-10-13 14:00:00|1226.6|1226.4|1218.6|1218.2|1228.6|1228|1212.4|1212.2|1305078
1602601200000|2020-10-13 15:00:00|1218.8|1218.4|1227|1209.8|1227|1219.8|1214|1205.6|594742
1602658800000|2020-10-14 07:00:00|1227.6|1211.4|1247.2|1247|1247.4|1247|1212.6|1211.4|715500
1602662400000|2020-10-14 08:00:00|1247|1246.8|1241.2|1240.6|1250.2|1250|1241|1240.6|488381
1602666000000|2020-10-14 09:00:00|1241|1240.8|1228.8|1228.4|1242.8|1242.6|1228.2|1228|487714
1602669600000|2020-10-14 10:00:00|1229|1228.6|1228.6|1228|1231.6|1231.2|1224.6|1224.2|437106
1602673200000|2020-10-14 11:00:00|1228.4|1228.2|1226.2|1226|1233.2|1232.8|1222.6|1222.2|399923
1602676800000|2020-10-14 12:00:00|1226.4|1225.8|1245|1244.6|1246|1245.6|1224.8|1224.6|446826
1602680400000|2020-10-14 13:00:00|1245.2|1244.8|1241|1240.8|1252|1251.6|1239.6|1239|483425
1602684000000|2020-10-14 14:00:00|1240.8|1240.6|1233.4|1233|1245.6|1245|1231.6|1231.4|619982
1602687600000|2020-10-14 15:00:00|1233.6|1233.2|1238.2|1215.2|1238.2|1234.6|1228.6|1211.4|401292
1602745200000|2020-10-15 07:00:00|1291.2|1202.4|1192.4|1192|1291.2|1208.6|1188.8|1188|947513
1602748800000|2020-10-15 08:00:00|1192.2|1191.8|1173.6|1173|1195|1194.8|1172.6|1172.2|919404
1602752400000|2020-10-15 09:00:00|1173.8|1173.2|1173.4|1173.2|1179.6|1179.2|1171|1170.8|806125
1602756000000|2020-10-15 10:00:00|1173.2|1173|1168|1167.8|1176.6|1176|1166.2|1166|711929
1602759600000|2020-10-15 11:00:00|1168.2|1168|1169.4|1169|1170.6|1170.4|1162.2|1162|543635
1602763200000|2020-10-15 12:00:00|1169.2|1168.8|1165.2|1164.8|1170|1169.8|1160.2|1160|523962
1602766800000|2020-10-15 13:00:00|1165|1164.6|1175|1174.6|1177.4|1177.2|1164.4|1164|472483
1602770400000|2020-10-15 14:00:00|1174.8|1174.4|1181.2|1181|1185|1184.6|1172.8|1172.2|973092
1602774000000|2020-10-15 15:00:00|1181.4|1181.2|1212.8|1174.6|1212.8|1189.2|1179.6|1135.8|750659
1602831600000|2020-10-16 07:00:00|1205.8|1174.4|1176.4|1176|1205.8|1200.6|1168.8|1168.2|845344
1602835200000|2020-10-16 08:00:00|1176.6|1176.2|1171.4|1171|1177.2|1176.8|1165|1164.6|630389
1602838800000|2020-10-16 09:00:00|1171.6|1171.2|1161.4|1161|1171.6|1171.2|1155.2|1155|816044
1602842400000|2020-10-16 10:00:00|1161.2|1160.8|1184|1183.6|1185.6|1185|1160|1159.6|698199
1602846000000|2020-10-16 11:00:00|1183.8|1183.4|1188.4|1187.8|1191.8|1191.6|1180|1179.2|765926
1602849600000|2020-10-16 12:00:00|1188.6|1188|1188.8|1188.4|1192.4|1192.2|1184.2|1183.6|327234
1602853200000|2020-10-16 13:00:00|1188.6|1188.6|1192.8|1192.2|1195.6|1195.4|1178.8|1178.4|562907
1602856800000|2020-10-16 14:00:00|1192.6|1192.4|1201.8|1201.4|1209.6|1209|1190.8|1190.4|898516
1602860400000|2020-10-16 15:00:00|1201.6|1201.6|1222.6|1199.8|1236.2|1211.2|1201.6|1199.8|762480
1603090800000|2020-10-19 07:00:00|1219.6|1200.6|1223|1222.4|1238|1237.2|1210|1200.6|660201
1603094400000|2020-10-19 08:00:00|||||||||510
1603101600000|2020-10-19 10:00:00|1221.8|1221.4|1230.6|1230.2|1233.8|1233|1221.6|1220.8|130531
1603105200000|2020-10-19 11:00:00|1230.4|1230|1222.2|1221.8|1231.6|1231.2|1222.2|1221.8|313847
1603108800000|2020-10-19 12:00:00|1222.4|1222|1214.6|1214.2|1226.4|1226.2|1213.4|1212.8|319717
1603112400000|2020-10-19 13:00:00|1214.8|1214.4|1217.6|1217.2|1225|1224.8|1211.6|1211.2|503171
1603116000000|2020-10-19 14:00:00|1217.4|1217|1231|1230.6|1236.4|1236|1209.6|1209.2|561987
1603119600000|2020-10-19 15:00:00|1230.8|1230.4|1229.8|1229|1235.2|1234.8|1226.2|1225.6|379163
1603177200000|2020-10-20 07:00:00|1362|1216.4|1235.4|1234.8|1362|1235.4|1211.6|1210.8|1119988
1603180800000|2020-10-20 08:00:00|1235.6|1235|1251.8|1251.6|1252.8|1252.2|1235.2|1234.8|966219
1603184400000|2020-10-20 09:00:00|1252|1251.8|1255.2|1254.8|1262.8|1262.6|1251.4|1251|725361
1603188000000|2020-10-20 10:00:00|1255.4|1255|1269.4|1269|1270|1269.8|1246.6|1246.2|554782
1603191600000|2020-10-20 11:00:00|1269.6|1269.2|1271|1270.6|1276|1275.6|1265.4|1265.2|478188
1603195200000|2020-10-20 12:00:00|1271.2|1270.8|1267.4|1267|1272.6|1272.2|1258.2|1257.6|465813
1603198800000|2020-10-20 13:00:00|1267.2|1266.8|1280.2|1279.6|1281.4|1281|1263.8|1263.4|948258
1603202400000|2020-10-20 14:00:00|1280|1279.4|1275.2|1275|1280.6|1280.2|1264.8|1264.6|871368
1603206000000|2020-10-20 15:00:00|1275|1274.8|1280.6|1252.6|1286.6|1277.2|1266.4|1252.6|1331702
1603263600000|2020-10-21 07:00:00|1338|1276.8|1284.8|1284.2|1338|1290.2|1268.2|1050|1004591
1603267200000|2020-10-21 08:00:00|1284.6|1284|1264.8|1264.4|1287.4|1286.8|1264|1263.6|792016
1603270800000|2020-10-21 09:00:00|1265|1264.2|1270|1269.6|1274.6|1274|1260.4|1260|510273
1603274400000|2020-10-21 10:00:00|1269.6|1269.4|1267.8|1267.6|1275|1274.6|1262.8|1262.4|279881
1603278000000|2020-10-21 11:00:00|1267.6|1267.4|1267.6|1267.2|1268.2|1267.8|1260.8|1260.4|478559
1603281600000|2020-10-21 12:00:00|1267.8|1267.4|1261.8|1261.4|1268.2|1267.8|1261.4|1261|391551
1603285200000|2020-10-21 13:00:00|1261.6|1261.6|1257|1256.6|1262.2|1262|1246.6|1246.2|562702
1603288800000|2020-10-21 14:00:00|1257.2|1256.8|1249.2|1248.8|1258.8|1258.2|1245.2|1244.8|520996
1603292400000|2020-10-21 15:00:00|1249|1248.6|1252.6|1225.8|1252.6|1248.6|1241.8|1223.4|553679
1603350000000|2020-10-22 07:00:00|1253|1217.2|1225.6|1225|2000|1227.2|1206.2|1100|858517
1603353600000|2020-10-22 08:00:00|1225.4|1224.8|1233.6|1233.2|1241|1240.4|1224.2|1223.8|471762
1603357200000|2020-10-22 09:00:00|1233.8|1233.4|1233|1232.6|1234.8|1234.2|1224.8|1224.6|295659
1603360800000|2020-10-22 10:00:00|1232.8|1232.4|1245.2|1244.6|1248.4|1248|1227.8|1227.4|317022
1603364400000|2020-10-22 11:00:00|1245|1244.8|1245.4|1244.8|1248.4|1248.2|1238.2|1237.8|299489
1603368000000|2020-10-22 12:00:00|1245.6|1245|1227.4|1227|1246.6|1246.4|1224.8|1224.6|309331
1603371600000|2020-10-22 13:00:00|1227.2|1226.8|1242.8|1242|1245.8|1245.4|1225.6|1225.2|406124
1603375200000|2020-10-22 14:00:00|1243|1242.4|1248.2|1248|1251.6|1251|1236.4|1236|645014
1603378800000|2020-10-22 15:00:00|1248.6|1247.8|1259|1238.2|1259|1256.8|1248|1227.2|469879
1603436400000|2020-10-23 07:00:00|1328|1100|1278.8|1278.2|1328|1284|1254.2|1100|873448
1603440000000|2020-10-23 08:00:00|1279|1278.4|1280|1279.8|1288|1287.6|1274|1273.6|772328
1603443600000|2020-10-23 09:00:00|1280.2|1280|1276.6|1276.2|1285.4|1285.2|1275.2|1274.6|456569
1603447200000|2020-10-23 10:00:00|1276.8|1276.4|1268.8|1268|1284.4|1284|1268.2|1268|401451
1603450800000|2020-10-23 11:00:00|1268.6|1268.2|1279.4|1279|1279.8|1279.6|1267|1266.4|332291
1603454400000|2020-10-23 12:00:00|1279.2|1278.8|1283.4|1283.2|1287|1286.6|1275.4|1275|449272
1603458000000|2020-10-23 13:00:00|1283.2|1283|1277.6|1277.4|1284.8|1284.4|1276.2|1276|391553
1603461600000|2020-10-23 14:00:00|1277.8|1277.2|1273|1272.8|1278.8|1278.4|1261.6|1261|870767
1603465200000|2020-10-23 15:00:00|1272.8|1272.6|1274.2|1264|1274.4|1274.2|1268.4|1264|586749
1603699200000|2020-10-26 08:00:00|1241|1237.2|1276|1275.4|1277.8|1277.2|1236.2|1235.6|1203386
1603702800000|2020-10-26 09:00:00|1275.8|1275.6|1272|1271.4|1286.6|1286.2|1267.8|1267.4|750468
1603706400000|2020-10-26 10:00:00|1271.8|1271.2|1286|1285.6|1286|1285.6|1270.6|1270.2|688810
1603710000000|2020-10-26 11:00:00|1285.8|1285.4|1275.4|1275|1291.8|1291.2|1275|1274.6|521629
1603713600000|2020-10-26 12:00:00|1275.2|1274.8|1267.6|1267.4|1278|1277.6|1263.8|1263.4|397179
1603717200000|2020-10-26 13:00:00|1267.4|1267|1258.8|1258.2|1274|1273.6|1254.2|1253.6|487070
1603720800000|2020-10-26 14:00:00|1259|1258.8|1252.8|1252.4|1265.2|1265|1250.2|1249.8|585256
1603724400000|2020-10-26 15:00:00|1253|1252.6|1269.8|1269.2|1272|1271.6|1250.6|1250.4|834261
1603728000000|2020-10-26 16:00:00|1269.6|1268.8|1291.4|1253.6|1291.4|1272|1263|1253.6|422765
1603785600000|2020-10-27 08:00:00|1270|1257.6|1253.2|1252.6|1281.8|1280.6|1252.6|1252|1479664
1603789200000|2020-10-27 09:00:00|1253|1252.4|1243.8|1243.4|1254.8|1254.4|1239.4|1239|820880
1603792800000|2020-10-27 10:00:00|1243.6|1243.2|1253|1252.8|1253|1252.8|1241.8|1241.4|529775
1603796400000|2020-10-27 11:00:00|1253.2|1253|1249.4|1249|1255.6|1255.2|1248.6|1248.4|307148
1603800000000|2020-10-27 12:00:00|1249.2|1249.2|1236|1235.2|1251.4|1251|1235.2|1235|335290
1603803600000|2020-10-27 13:00:00|1235.8|1235.4|1234.2|1233.8|1236.4|1236|1227.4|1227|640376
1603807200000|2020-10-27 14:00:00|1234|1233.6|1218.4|1217.8|1235.8|1235.4|1217.8|1217.4|690403
1603810800000|2020-10-27 15:00:00|1218.2|1218|1205.2|1204.6|1219.2|1218.8|1197.8|1197.2|1112003
1603814400000|2020-10-27 16:00:00|1205.4|1204.8|1201.2|1193.4|1205.8|1205.6|1195.6|1193.4|844813
1603872000000|2020-10-28 08:00:00|1144.8|1140.4|1136|1135.2|1155|1154|1105|1104.2|2704827
1603875600000|2020-10-28 09:00:00|1135.6|1135.4|1139.8|1139.4|1141.8|1141|1124.4|1123.6|1029141
1603879200000|2020-10-28 10:00:00|1140|1139.6|1142.2|1141.8|1156.4|1156|1140|1139.6|751497
1603882800000|2020-10-28 11:00:00|1142.4|1141.6|1153.8|1153.2|1159.2|1159|1141.8|1141.6|723803
1603886400000|2020-10-28 12:00:00|1153.6|1153|1144.6|1144|1153.8|1153.2|1139.4|1139|855032
1603890000000|2020-10-28 13:00:00|1144.4|1144.2|1151|1150.4|1160.8|1160.2|1144|1143.6|1027285
1603893600000|2020-10-28 14:00:00|1150.8|1150.2|1134.6|1134.2|1155.4|1155.2|1131|1130.6|1274525
1603897200000|2020-10-28 15:00:00|1134.4|1134.4|1146|1145.6|1151.4|1151.2|1128|1127.8|1413124
1603900800000|2020-10-28 16:00:00|1145.8|1145.4|1145.6|1139.2|1154.2|1153.6|1138.8|1138.2|762457
1603958400000|2020-10-29 08:00:00|1148.2|1130.4|1128.4|1127.6|1158|1156.4|1125.2|1112.8|863450
1603962000000|2020-10-29 09:00:00|1128.2|1127.4|1130.6|1130.2|1138.8|1138.2|1121.8|1121.2|646876
1603965600000|2020-10-29 10:00:00|1130.4|1130|1137.8|1137.2|1141|1140.6|1121.6|1121|477641
1603969200000|2020-10-29 11:00:00|1137.6|1137|1115.2|1114.8|1138.6|1138.4|1113.6|1113.2|951063
1603972800000|2020-10-29 12:00:00|1115.4|1115|1125.4|1124.8|1130|1129.8|1114.4|1114|518646
1603976400000|2020-10-29 13:00:00|1125.2|1124.6|1128.4|1127.2|1131|1130.6|1108|1107.8|855844
1603980000000|2020-10-29 14:00:00|1128|1127.4|1141.6|1141|1155.4|1154.8|1125.8|1125|971570
1603983600000|2020-10-29 15:00:00|1141.8|1140.8|1135.8|1135.6|1152.6|1152|1134|1133.6|567763
1603987200000|2020-10-29 16:00:00|1136|1136.4|1140.6|1114.4|1140.6|1138.8|1129|1114.4|121078
1604044800000|2020-10-30 08:00:00|1136.2|1113.8|1128.2|1127.4|1140.4|1139.6|1116|1113.8|198096
1604048400000|2020-10-30 09:00:00|1128|1127.2|1153|1152.4|1156.6|1156|1127.4|1127|230112
1604052000000|2020-10-30 10:00:00|1152.6|1152.2|1149.2|1148.8|1153.4|1153|1139.6|1139|158220
1604055600000|2020-10-30 11:00:00|1150.2|1149|1149|1148.6|1154.2|1154|1144.8|1144.4|114757
1604059200000|2020-10-30 12:00:00|1149.2|1148.8|1152.4|1152|1154.6|1154.2|1141.2|1140.8|104133
1604062800000|2020-10-30 13:00:00|1152.2|1151.8|1155.6|1155.2|1159.8|1159.4|1148.8|1148.6|149649
1604066400000|2020-10-30 14:00:00|1155.4|1155.4|1143|1142.4|1175.2|1174.6|1142.2|1142|240447
1604070000000|2020-10-30 15:00:00|1142.6|1141.8|1164.4|1164.2|1165|1164.6|1142.2|1141.6|253855
1604073600000|2020-10-30 16:00:00|1164|1164|1161|1152.2|1167.6|1165.6|1158.2|1152.2|187582
1604304000000|2020-11-02 08:00:00|1188.8|1177.4|1176.4|1175.8|1188.8|1185|1159.2|1158.8|683487
1604307600000|2020-11-02 09:00:00|1176.2|1175.6|1183.6|1183|1190.4|1190|1172.8|1172.4|645081
1604311200000|2020-11-02 10:00:00|1183.4|1183.2|1192.4|1192.2|1196.8|1196.4|1182.4|1182|683145
1604314800000|2020-11-02 11:00:00|1192.2|1192|1201.6|1201.2|1201.8|1201.2|1187.6|1187.4|665721
1604318400000|2020-11-02 12:00:00|1201.4|1200.8|1201.2|1200.8|1208|1207.8|1197.8|1197.4|732870
1604322000000|2020-11-02 13:00:00|1201|1200.6|1212.6|1212.2|1213.8|1213.2|1198.4|1198|859637
1604325600000|2020-11-02 14:00:00|1212.8|1212|1199.8|1198.2|1213.2|1213|1188.2|1187.4|730320
1604329200000|2020-11-02 15:00:00|1200|1199|1199|1198.6|1203.4|1203.2|1193.8|1193.6|674478
1604332800000|2020-11-02 16:00:00|1198.8|1198.4|1215.4|1188|1216|1212.6|1193.8|1181.4|600809
1604390400000|2020-11-03 08:00:00|1236.2|1202.2|1261.6|1261|1281|1280.8|1235|1202.2|2175684
1604394000000|2020-11-03 09:00:00|1261.8|1261.2|1271.6|1271.2|1276.8|1276.6|1253.8|1253.4|1055481
1604397600000|2020-11-03 10:00:00|1271.8|1271.4|1274.2|1273.8|1276.6|1276.4|1265.4|1265.2|583055
1604401200000|2020-11-03 11:00:00|1274.4|1274|1271.8|1271.4|1276.4|1276.2|1267.8|1267.4|714566
1604404800000|2020-11-03 12:00:00|1272|1271.6|1262.8|1262.4|1273|1272.8|1261.4|1261.2|336895
1604408400000|2020-11-03 13:00:00|1262.6|1262.2|1267|1266.8|1269.6|1269.2|1255.4|1255|435578
1604412000000|2020-11-03 14:00:00|1267.2|1267|1284|1283.6|1284.8|1284.6|1263.8|1263.4|947477
1604415600000|2020-11-03 15:00:00|1283.8|1283.4|1283.2|1282.6|1286|1285.8|1274.8|1274.2|1065727
1604419200000|2020-11-03 16:00:00|1283|1282.8|1284.8|1277.6|1285.4|1285.2|1280.6|1271.2|953664
1604476800000|2020-11-04 08:00:00|1281|1237.4|1264|1263.6|1281|1266|1230.2|1228.4|1314688
1604480400000|2020-11-04 09:00:00|1263.8|1263.2|1271.2|1270.6|1281.2|1280.6|1260.2|1259.6|884776
1604484000000|2020-11-04 10:00:00|1271|1270.4|1266.8|1266|1271|1270.6|1252|1251.8|688861
1604487600000|2020-11-04 11:00:00|1266.6|1266.2|1259.4|1259|1268.2|1267.8|1254.4|1254|336384
1604491200000|2020-11-04 12:00:00|1259.6|1259.2|1278.2|1277.6|1278.8|1278.4|1257.2|1256.8|460848
1604494800000|2020-11-04 13:00:00|1278|1277.8|1282.6|1282.2|1287.4|1287|1276|1275.6|784944
1604498400000|2020-11-04 14:00:00|1282.8|1282.4|1271|1270.4|1286.8|1286.6|1258.2|1257.8|683626
1604502000000|2020-11-04 15:00:00|1271.2|1271|1273.6|1273.4|1280|1279.6|1262.6|1262.4|891614
1604505600000|2020-11-04 16:00:00|1273.8|1273.6|1278|1270.6|1278|1275.8|1268.8|1268.6|629856
1604563200000|2020-11-05 08:00:00|1346|1340.8|1321.4|1321|1358|1357|1319.2|1319|3454508
1604566800000|2020-11-05 09:00:00|1321.2|1320.8|1319|1318.6|1327|1326|1302.2|1302|1400662
1604570400000|2020-11-05 10:00:00|1318.8|1318.4|1330.4|1330|1330.6|1330|1312.8|1312.2|959140
1604574000000|2020-11-05 11:00:00|1330.2|1329.8|1335|1334.4|1347|1346.6|1327.2|1326.8|887153
1604577600000|2020-11-05 12:00:00|1335.2|1334.6|1335.8|1335.4|1340.4|1340|1328.4|1328|447701
1604581200000|2020-11-05 13:00:00|1335.6|1335|1322|1321.4|1335.8|1335.2|1319.8|1319.4|526963
1604584800000|2020-11-05 14:00:00|1322.2|1321.6|1327.2|1326.6|1328.6|1328|1318|1317.6|874735
1604588400000|2020-11-05 15:00:00|1327|1326.8|1335|1334.4|1342.8|1342.4|1324.6|1324|2578034
1604592000000|2020-11-05 16:00:00|1335.2|1334.6|1327.6|1320.4|1335.4|1335|1322.8|1293.4|795405
1604649600000|2020-11-06 08:00:00|1333|1330|1342.8|1342.2|1355.6|1354.6|1330|1328|1302263
1604653200000|2020-11-06 09:00:00|1342.6|1341.8|1322.2|1321.8|1344.6|1343.8|1321.2|1320.4|1127932
1604656800000|2020-11-06 10:00:00|1322.4|1321.6|1331.8|1331|1334.4|1334|1319.6|1319.4|809407
1604660400000|2020-11-06 11:00:00|1331.6|1331.2|1324.8|1324.4|1340.4|1340|1319.8|1319.6|519574
1604664000000|2020-11-06 12:00:00|1324.6|1324.6|1327.4|1326.8|1331.4|1330.8|1320.4|1320|505682
1604667600000|2020-11-06 13:00:00|1327.6|1327|1331.6|1331|1338|1337.8|1325.8|1325.4|782509
1604671200000|2020-11-06 14:00:00|1332|1331.2|1329.4|1329|1340.6|1340.2|1323.4|1323|687368
1604674800000|2020-11-06 15:00:00|1329.2|1328.8|1312.4|1312.2|1331|1330.4|1311.4|1311|644471
1604678400000|2020-11-06 16:00:00|1312.2|1312|1324.4|1299.8|1328.4|1316.4|1305|1299.8|493774
1604908800000|2020-11-09 08:00:00|1343|1300|1351.8|1351.4|1357.8|1357.6|1337.6|1300|1645879
1604912400000|2020-11-09 09:00:00|1351.6|1351|1351.8|1351.2|1363|1362.6|1349.4|1349|851429
1604916000000|2020-11-09 10:00:00|1352|1351.4|1367.8|1367.4|1368.8|1368.6|1352|1351.4|738897
1604919600000|2020-11-09 11:00:00|1368|1367.6|1459|1457.2|1459|1457.6|1357.4|1357|2491618
1604923200000|2020-11-09 12:00:00|1458.8|1457.4|1487|1485|1573.6|1562.2|1447|1446.8|8398906
1604926800000|2020-11-09 13:00:00|1486.8|1484.8|1523.6|1523|1527.8|1527.4|1483.4|1481.4|3663523
1604930400000|2020-11-09 14:00:00|1523.8|1523.2|1535.2|1534|1556|1555.6|1519.8|1519.2|4102317
1604934000000|2020-11-09 15:00:00|1535|1533.6|1527.2|1526.8|1548|1547.2|1511.8|1510.6|2740443
1604937600000|2020-11-09 16:00:00|1527.4|1527|1569.4|1527.4|1569.4|1539.6|1521.2|1521|1959713
1604995200000|2020-11-10 08:00:00|1546.6|1545.4|1590.8|1590|1594|1593.4|1546.6|1545.4|3690006
1604998800000|2020-11-10 09:00:00|1590.4|1589.6|1625.6|1624.8|1641.6|1640.8|1590.2|1589.6|4181900
1605002400000|2020-11-10 10:00:00|1625.4|1624.6|1609.2|1608.6|1639|1638.6|1597.8|1596.6|2066941
1605006000000|2020-11-10 11:00:00|1608.8|1608.4|1599.8|1597.8|1624.8|1624.2|1575.4|1575|1688456
1605009600000|2020-11-10 12:00:00|1599|1598|1591.4|1590.2|1599.6|1598|1579.4|1577.8|1084199
1605013200000|2020-11-10 13:00:00|1591.6|1590.4|1600|1599.4|1601.6|1601.2|1586.2|1586|1423389
1605016800000|2020-11-10 14:00:00|1599.8|1599.6|1615.8|1615.4|1616.6|1615.6|1593.2|1592.2|2042601
1605020400000|2020-11-10 15:00:00|1615.6|1615.2|1610|1609.6|1619.4|1618.8|1599.8|1599|3047768
1605024000000|2020-11-10 16:00:00|1609.8|1609.4|1634.6|1591.4|1634.8|1628.4|1608.6|1585|1421652
1605081600000|2020-11-11 08:00:00|1590|1588|1582.2|1580.6|1626|1625|1558|1557.6|1959338
1605085200000|2020-11-11 09:00:00|1582.4|1580.8|1575.2|1574.8|1595|1594|1567.2|1566.4|797308
1605088800000|2020-11-11 10:00:00|1575|1574.6|1576|1575.2|1592|1591.6|1571.6|1571|760534
1605092400000|2020-11-11 11:00:00|1575.8|1575.4|1572.2|1571.8|1583.2|1582.6|1570.4|1570|531055
1605096000000|2020-11-11 12:00:00|1572|1571.6|1579|1578.6|1583.8|1583.2|1569|1568.6|629987
1605099600000|2020-11-11 13:00:00|1578.8|1578.8|1564.6|1564.2|1582.8|1582.4|1564|1563.6|843706
1605103200000|2020-11-11 14:00:00|1564.8|1564.4|1543|1542.2|1568.6|1568|1538.4|1538|1568280
1605106800000|2020-11-11 15:00:00|1543.4|1542.4|1547|1546.8|1551.4|1550.4|1538.2|1537.8|976610
1605110400000|2020-11-11 16:00:00|1546.8|1546.6|1587|1542.4|1587|1553.8|1542.2|1541.8|942162
1605168000000|2020-11-12 08:00:00|1510|1505.6|1522.6|1521.4|1550|1548.8|1505|1501|1120048
1605171600000|2020-11-12 09:00:00|1522.8|1521.6|1524.4|1523.6|1529.6|1529.4|1513.8|1513|897648
1605175200000|2020-11-12 10:00:00|1524.2|1523.8|1525.4|1524.8|1530.4|1530.2|1520.8|1520|468513
1605178800000|2020-11-12 11:00:00|1525.2|1524.6|1521.2|1521|1530.6|1530.2|1520.8|1520.4|458913
1605182400000|2020-11-12 12:00:00|1521.4|1521.4|1507.2|1506.8|1524.4|1523.6|1505.8|1505|571394
1605186000000|2020-11-12 13:00:00|1507.4|1507|1500.8|1500.2|1513.2|1513|1495.4|1495|964967
1605189600000|2020-11-12 14:00:00|1501|1500.4|1501.4|1501|1505|1504.8|1486.4|1486|1198922
1605193200000|2020-11-12 15:00:00|1501.2|1500.8|1527.4|1527.2|1529|1528.8|1499.4|1498.8|1260001
1605196800000|2020-11-12 16:00:00|1527.2|1526.4|1561.4|1519|1561.4|1533.8|1520.2|1519|654893
1605254400000|2020-11-13 08:00:00|1538.8|1516.2|1548.2|1547.4|1558|1557|1513.8|1512.8|1021242
1605258000000|2020-11-13 09:00:00|1548|1547.6|1561|1560.6|1563.8|1563.6|1547.6|1547|972762
1605261600000|2020-11-13 10:00:00|1561.4|1560.8|1569|1568.8|1571.2|1571|1561.4|1560.8|739670
1605265200000|2020-11-13 11:00:00|1569.2|1569|1550|1549.6|1570.4|1570|1542.6|1542|545266
1605268800000|2020-11-13 12:00:00|1550.2|1549.8|1552|1551.6|1555.4|1555.2|1539.6|1539.2|422800
1605272400000|2020-11-13 13:00:00|1552.2|1551.8|1557.8|1557.4|1558.6|1558|1546.8|1546.4|512234
1605276000000|2020-11-13 14:00:00|1557.6|1557.2|1564|1563.4|1567|1566.8|1552.4|1552|555708
1605279600000|2020-11-13 15:00:00|1563.8|1563.2|1555.2|1554.8|1564.8|1564.2|1552.8|1552.4|851905
1605283200000|2020-11-13 16:00:00|1555.6|1555|1570.2|1521.4|1570.2|1562.6|1555.2|1521.4|673841
1605513600000|2020-11-16 08:00:00|1614.8|1551.4|1593.6|1592.4|1630|1629|1585|1551.4|1440685
1605517200000|2020-11-16 09:00:00|1594|1592.8|1629.8|1629.2|1630|1629.8|1594|1592.8|1368959
1605520800000|2020-11-16 10:00:00|1630|1629.4|1611.6|1611.4|1630|1629.8|1607.2|1606.8|693036
1605524400000|2020-11-16 11:00:00|1611.8|1611.6|1655|1654|1656|1655.6|1610.6|1610|1555212
1605528000000|2020-11-16 12:00:00|1654.8|1653.6|1652.2|1651.8|1666|1665.4|1648.8|1648.2|2048622
1605531600000|2020-11-16 13:00:00|1652.6|1652|1639.8|1639.4|1657.2|1656.6|1633.4|1632.8|890840
1605535200000|2020-11-16 14:00:00|1640|1639.6|1629|1628.6|1648|1647.4|1615.8|1615.2|1084669
1605538800000|2020-11-16 15:00:00|1629.4|1628.8|1637.8|1637.6|1641|1640.8|1613|1612.6|1265691
1605542400000|2020-11-16 16:00:00|1638|1637.8|1670|1623.6|1673.6|1640|1623.2|1622.6|1239167
1605600000000|2020-11-17 08:00:00|1648.8|1624|1614.8|1614|1648.8|1640.6|1606.4|1605.6|1039787
1605603600000|2020-11-17 09:00:00|1614.6|1614.2|1620.4|1620.2|1624.2|1623.8|1604.6|1604|631031
1605607200000|2020-11-17 10:00:00|1620.2|1620|1620.2|1619.8|1626.8|1626.6|1615.2|1615|664807
1605610800000|2020-11-17 11:00:00|1620|1619.6|1615.2|1614.8|1621.4|1621|1603.4|1603|727050
1605614400000|2020-11-17 12:00:00|1615.6|1615|1612.4|1612|1616.8|1616.2|1605.6|1605.2|354679
1605618000000|2020-11-17 13:00:00|1612.6|1612.2|1611|1610.6|1615.2|1615|1603|1602.6|512655
1605621600000|2020-11-17 14:00:00|1610.8|1610.8|1614.6|1614.2|1619.8|1619.4|1606.8|1606.6|665480
1605625200000|2020-11-17 15:00:00|1614.4|1614.4|1642.6|1642.2|1645|1644.4|1614.2|1614|2287923
1605628800000|2020-11-17 16:00:00|1642.8|1642.4|1691.4|1563.4|1691.4|1647.4|1638.4|1563.4|993538
1605686400000|2020-11-18 08:00:00|1653.8|1623.6|1640.8|1640.2|1653.8|1643.4|1615|1613.2|1091857
1605690000000|2020-11-18 09:00:00|1640.6|1640|1636.6|1636.4|1640.8|1640|1625.4|1625.2|810256
1605693600000|2020-11-18 10:00:00|1636.4|1636.2|1634.2|1633.8|1646.8|1646.6|1630.2|1630|683375
1605697200000|2020-11-18 11:00:00|1634|1633.6|1645.2|1644.8|1653|1652.8|1628.4|1628|550973
1605700800000|2020-11-18 12:00:00|1645.4|1645|1643.4|1643|1647.2|1647|1640.2|1640|423269
1605704400000|2020-11-18 13:00:00|1643.6|1643.2|1646.2|1646|1649.6|1649.2|1637|1636.8|453023
1605708000000|2020-11-18 14:00:00|1646.4|1646.2|1645.2|1644.6|1648.8|1648.6|1640.2|1640|646552
1605711600000|2020-11-18 15:00:00|1645.4|1644.8|1635.6|1635.2|1650|1649.8|1634.8|1634.6|661892
1605715200000|2020-11-18 16:00:00|1635.8|1635.4|1653.2|1633.2|1653.2|1642|1635|1633.2|486252
1605772800000|2020-11-19 08:00:00|1621.4|1610.2|1607.4|1607|1632|1630.8|1607|1606.8|750254
1605776400000|2020-11-19 09:00:00|1607.2|1606.6|1594.4|1594|1610.8|1610.2|1593.8|1593.4|994880
1605780000000|2020-11-19 10:00:00|1594.2|1593.8|1591|1590.6|1596.6|1596|1584.4|1584.2|897522
1605783600000|2020-11-19 11:00:00|1591.2|1590.8|1591.4|1591.2|1596|1595.8|1588.6|1588.4|703119
1605787200000|2020-11-19 12:00:00|1591.6|1591.4|1590.2|1590|1597.2|1596.8|1589.4|1589|740766
1605790800000|2020-11-19 13:00:00|1590|1589.8|1599.4|1599|1600.8|1600.4|1589.6|1589.2|850470
1605794400000|2020-11-19 14:00:00|1599.8|1599.2|1616.6|1616|1620.8|1620.4|1595.4|1595|888488
1605798000000|2020-11-19 15:00:00|1616.4|1616.2|1616|1615.8|1621.4|1621|1607.4|1606.8|914200
1605801600000|2020-11-19 16:00:00|1615.8|1615.6|1621.6|1574.2|1621.6|1621.4|1611.8|1574.2|705491
1605859200000|2020-11-20 08:00:00|1616.8|1601.4|1624.6|1624.2|1633.6|1631.6|1610.6|1601.4|536990
1605862800000|2020-11-20 09:00:00|1624.4|1624|1623.4|1623|1630.4|1630|1618.8|1618.2|361230
1605866400000|2020-11-20 10:00:00|1623.2|1622.8|1627.6|1627|1633|1632.6|1622.4|1622.2|497077
1605870000000|2020-11-20 11:00:00|1627.8|1627.2|1629.6|1629.2|1631.4|1631.2|1620.2|1620|340911
1605873600000|2020-11-20 12:00:00|1629.4|1629.4|1627.8|1627.6|1631.8|1631.6|1626.2|1626|366463
1605877200000|2020-11-20 13:00:00|1627.6|1627.4|1628.2|1627.8|1631.8|1631.4|1626.4|1626.2|305965
1605880800000|2020-11-20 14:00:00|1628.4|1628|1631|1630.6|1638|1637.8|1625.8|1625.6|624771
1605884400000|2020-11-20 15:00:00|1631.2|1630.8|1624.8|1624.4|1632.2|1631.8|1622.4|1622|660556
1605888000000|2020-11-20 16:00:00|1625|1624.6|1618.2|1610.8|1626.8|1626.6|1614.4|1577|413210
1606118400000|2020-11-23 08:00:00|1651.2|1645.4|1672.4|1672|1675|1674.8|1648.2|1645.4|1118777
1606122000000|2020-11-23 09:00:00|1672.6|1672.2|1661.8|1661.4|1673.4|1673|1654.6|1654.2|770709
1606125600000|2020-11-23 10:00:00|1661.6|1661|1662.8|1662.2|1666|1665.8|1657.6|1657|364404
1606129200000|2020-11-23 11:00:00|1662.6|1662.4|1663|1662.6|1664.4|1664|1655.4|1655.2|274759
1606132800000|2020-11-23 12:00:00|1663.2|1662.8|1655|1654.6|1663.4|1663|1649.2|1648.6|470936
1606136400000|2020-11-23 13:00:00|1654.6|1654.4|1648.4|1647.8|1656.6|1656|1645.8|1645.6|654366
1606140000000|2020-11-23 14:00:00|1648.2|1648|1643.6|1643|1650.8|1650.2|1636.2|1636|611221
1606143600000|2020-11-23 15:00:00|1643.8|1643.2|1658.4|1658|1663.6|1663.2|1643.6|1643.2|747748
1606147200000|2020-11-23 16:00:00|1658.2|1658.2|1670|1639.2|1670|1661.2|1653.6|1635.6|549455
1606204800000|2020-11-24 08:00:00|1690.2|1650|1699.8|1699.4|1700.6|1700.2|1672.2|1650|1286905
1606208400000|2020-11-24 09:00:00|1700|1699.6|1709.8|1709.6|1710.2|1710|1695.4|1695|1163481
1606212000000|2020-11-24 10:00:00|1709.6|1709.4|1720.6|1720.2|1722|1721.4|1707.8|1707.2|1002533
1606215600000|2020-11-24 11:00:00|1720.4|1720|1705.4|1705|1725.6|1725.4|1703.4|1703|579234
1606219200000|2020-11-24 12:00:00|1705.6|1705.2|1716.4|1716.2|1717.2|1717|1702.8|1702.6|401921
1606222800000|2020-11-24 13:00:00|1716.6|1716.4|1712.4|1711.8|1724|1723.8|1712.2|1711.6|686623
1606226400000|2020-11-24 14:00:00|1712.2|1712|1711.2|1711|1715|1714|1704.4|1704.2|804470
1606230000000|2020-11-24 15:00:00|1711|1710.8|1714|1713.4|1721.6|1721|1704.2|1704|1245167
1606233600000|2020-11-24 16:00:00|1714.4|1713.6|1728.6|1721|1735|1725.2|1713.6|1681|890915
1606291200000|2020-11-25 08:00:00|1755.2|1751.6|1739.2|1738.6|1778.4|1777.6|1711.8|1710|1783228
1606294800000|2020-11-25 09:00:00|1739.4|1738.8|1720.2|1719.4|1746.8|1746.4|1715.2|1715|1542994
1606298400000|2020-11-25 10:00:00|1720|1719.2|1712.6|1712|1727.2|1726.4|1710.8|1710|849824
1606302000000|2020-11-25 11:00:00|1712.8|1712.2|1714.4|1714|1716|1715.8|1703.4|1703|742021
1606305600000|2020-11-25 12:00:00|1714.2|1713.8|1723.6|1723|1732.4|1732|1713.6|1713.2|578411
1606309200000|2020-11-25 13:00:00|1723.8|1723.2|1730.2|1730|1731.6|1731|1718.8|1718.4|788541
1606312800000|2020-11-25 14:00:00|1730|1729.8|1731.4|1731|1746|1745.8|1724.4|1724.2|1175216
1606316400000|2020-11-25 15:00:00|1731.6|1731.2|1739.2|1739|1747.4|1747.2|1728.2|1727.6|1135899
1606320000000|2020-11-25 16:00:00|1739|1738.8|1752.2|1726.2|1752.2|1745|1738.8|1721.6|433981
1606377600000|2020-11-26 08:00:00|1755|1730.8|1718.8|1718.2|1759.6|1746.8|1711.6|1711|758187
1606381200000|2020-11-26 09:00:00|1718.6|1718|1725.2|1724.6|1730|1729.6|1715.8|1715.4|424717
1606384800000|2020-11-26 10:00:00|1725|1724.8|1705.6|1705.2|1726.8|1726.4|1703.8|1703.6|510227
1606388400000|2020-11-26 11:00:00|1705.8|1705.4|1710.8|1710.6|1713.8|1713.6|1705.4|1705.2|395513
1606392000000|2020-11-26 12:00:00|1710.6|1710.4|1713.8|1713.4|1714.6|1714.2|1706|1705.4|534256
1606395600000|2020-11-26 13:00:00|1714|1713.6|1708.4|1708.2|1715|1714.8|1706.8|1706.4|350942
1606399200000|2020-11-26 14:00:00|1708.6|1708.4|1716|1715.8|1717|1716.8|1705.8|1705.4|332733
1606402800000|2020-11-26 15:00:00|1716.4|1716.2|1727.4|1727.2|1730.4|1730|1716.2|1715.8|708574
1606406400000|2020-11-26 16:00:00|1727.6|1727|1737.2|1696|1737.2|1728.4|1720.6|1696|370819
1606464000000|2020-11-27 08:00:00|1712|1710|1740.6|1740.2|1744.6|1744.4|1705.8|1705|533756
1606467600000|2020-11-27 09:00:00|1741|1740.4|1747.4|1747|1750|1749.8|1737|1736.4|690661
1606471200000|2020-11-27 10:00:00|1747.2|1747.2|1747.6|1747|1755|1754.8|1746.2|1745.8|583551
1606474800000|2020-11-27 11:00:00|1747.4|1747.2|1745.8|1745.6|1749.2|1748.8|1742.4|1742.2|261245
1606478400000|2020-11-27 12:00:00|1745.6|1745.4|1746.6|1746.2|1750|1749.8|1744|1743.6|260028
1606482000000|2020-11-27 13:00:00|1746.8|1746.4|1750.8|1750.6|1751.8|1751.4|1744.8|1744.4|344566
1606485600000|2020-11-27 14:00:00|1751|1750.8|1754.8|1754.4|1761|1760.6|1751|1750.6|611275
1606489200000|2020-11-27 15:00:00|1755|1754.6|1737|1736.8|1758|1757.6|1736.6|1736.2|695634
1606492800000|2020-11-27 16:00:00|1736.8|1736.6|1755.2|1726.2|1755.2|1738.4|1732.8|1726.2|371840
1606723200000|2020-11-30 08:00:00|1746.8|1704.6|1710.6|1710.2|1746.8|1719.8|1692.6|1691|872855
1606726800000|2020-11-30 09:00:00|1710.4|1710.4|1700|1699.6|1718.6|1718|1698.2|1697.8|542731
1606730400000|2020-11-30 10:00:00|1700.2|1699.8|1700.8|1700.4|1704|1703.8|1697.2|1697|385237
1606734000000|2020-11-30 11:00:00|1700.6|1700.2|1698.4|1698|1705.6|1705|1694.2|1693.6|584729
1606737600000|2020-11-30 12:00:00|1698.2|1697.8|1694.4|1694.2|1707|1706.6|1694.4|1694|322829
1606741200000|2020-11-30 13:00:00|1694.8|1694.6|1708.6|1708.4|1710.6|1710.2|1694.4|1694|331409
1606744800000|2020-11-30 14:00:00|1708.4|1708.2|1705.2|1704.8|1710.8|1710.4|1700.2|1700|538990
1606748400000|2020-11-30 15:00:00|1705.4|1705|1697|1696.6|1707.6|1707.2|1690.8|1690.6|725966
1606752000000|2020-11-30 16:00:00|1696.8|1696.4|1695.6|1646.4|1698.6|1698.2|1684.6|1646.4|604494
1606809600000|2020-12-01 08:00:00|1695|1668.8|1734.6|1734|1746.8|1746|1678.2|1668.8|1407522
1606813200000|2020-12-01 09:00:00|1734.8|1733.8|1733|1732.6|1738.8|1738.2|1728.8|1728.4|671799
1606816800000|2020-12-01 10:00:00|1733.2|1732.8|1745.4|1744.8|1750.2|1749.8|1732.8|1732.6|693167
1606820400000|2020-12-01 11:00:00|1745.2|1744.6|1755.8|1755.2|1761|1760.6|1744.8|1744.6|628493
1606824000000|2020-12-01 12:00:00|1755.6|1755|1765.6|1765|1772|1771.6|1753.8|1753.2|688790
1606827600000|2020-12-01 13:00:00|1765.4|1765.2|1755.2|1755|1769.4|1769|1745.6|1745|608290
1606831200000|2020-12-01 14:00:00|1755.4|1755.2|1761.2|1760.8|1765.8|1765.2|1751.8|1751.4|596782
1606834800000|2020-12-01 15:00:00|1761|1760.4|1763|1762.4|1769.8|1769.6|1755|1754.8|721969
1606838400000|2020-12-01 16:00:00|1762.8|1762.6|1775.6|1742.8|1782.8|1767.6|1759.4|1742.8|549107
1606896000000|2020-12-02 08:00:00|1753.8|1738.2|1750.8|1750.4|1765|1764.6|1739.4|1738.2|790165
1606899600000|2020-12-02 09:00:00|1750.6|1750.2|1758.6|1758.2|1763.2|1762.8|1739.8|1739.4|823613
1606903200000|2020-12-02 10:00:00|1758.4|1758|1762.2|1761.6|1765|1764.8|1754.8|1754.2|399049
1606906800000|2020-12-02 11:00:00|1762|1761.8|1757.2|1756.6|1768.8|1768.2|1744|1743.6|387757
1606910400000|2020-12-02 12:00:00|1756.8|1756.2|1763.4|1762.8|1769.6|1769.2|1754.8|1754.4|376470
1606914000000|2020-12-02 13:00:00|1763.6|1763|1762.4|1762|1766.4|1766|1758.2|1757.2|340937
1606917600000|2020-12-02 14:00:00|1762.2|1761.8|1769.6|1769.2|1774.6|1774|1754.4|1754.2|781812
1606921200000|2020-12-02 15:00:00|1770|1769|1790|1789.6|1790|1789.8|1769.2|1769|818274
1606924800000|2020-12-02 16:00:00|1789.8|1789.8|1789.2|1788.4|1796.6|1796.2|1787.4|1786.8|648160
1606982400000|2020-12-03 08:00:00|1787|1784.2|1782.8|1782.6|1796.6|1795.8|1774.8|1773.6|657165
1606986000000|2020-12-03 09:00:00|1783|1782.4|1775.4|1774.8|1788|1787.6|1773.6|1773.2|540236
1606989600000|2020-12-03 10:00:00|1775.2|1775|1786|1785.4|1787.6|1787|1775.2|1774.8|355579
1606993200000|2020-12-03 11:00:00|1785.8|1785.2|1789.2|1788.8|1791.8|1791.6|1785|1784.6|308371
1606996800000|2020-12-03 12:00:00|1789.4|1789|1774.8|1774.4|1793.8|1793.4|1773.6|1773.2|455409
1607000400000|2020-12-03 13:00:00|1774.6|1774.2|1803.2|1802.8|1803.8|1803.2|1772.8|1772.2|881369
1607004000000|2020-12-03 14:00:00|1803|1802.6|1799|1797.6|1806|1805.4|1793.6|1793|833957
1607007600000|2020-12-03 15:00:00|1799.2|1797.8|1808.6|1808.4|1811.8|1811.2|1795.8|1795.6|842531
1607011200000|2020-12-03 16:00:00|1808.8|1808.6|1830|1794|1830|1811.8|1801|1794|470646
1607068800000|2020-12-04 08:00:00|1816|1779|1812.6|1812|1827|1817.4|1795|1779|746648
1607072400000|2020-12-04 09:00:00|1812.4|1811.8|1823.8|1823.4|1827|1826.8|1809.4|1809|675321
1607076000000|2020-12-04 10:00:00|1824|1823.6|1823.6|1823.2|1825.8|1825.2|1814.8|1814.4|706547
1607079600000|2020-12-04 11:00:00|1823.4|1823|1823.2|1822.8|1830.8|1830.6|1820.6|1820.2|699099
1607083200000|2020-12-04 12:00:00|1823|1822.6|1842.4|1841.8|1844|1843.6|1822.4|1822|640636
1607086800000|2020-12-04 13:00:00|1842|1842|1839.6|1839|1847.8|1847.6|1832.4|1832|458404
1607090400000|2020-12-04 14:00:00|1839.4|1838.8|1838.4|1837.8|1855|1854.6|1836.2|1835.8|936876
1607094000000|2020-12-04 15:00:00|1837.8|1837.6|1811.2|1810.8|1838.6|1838.2|1805.4|1804|1156608
1607097600000|2020-12-04 16:00:00|1811.4|1811|1849|1813.2|1849|1824.8|1809|1808.6|845958
1607328000000|2020-12-07 08:00:00|1846.8|1840.6|1793.4|1793|1848|1846.4|1790.4|1790|1572527
1607331600000|2020-12-07 09:00:00|1793.6|1793.2|1806.2|1806|1811.8|1811.2|1787.4|1787|602786
1607335200000|2020-12-07 10:00:00|1806|1805.8|1804.4|1804|1808.6|1808.2|1797.4|1797|438443
1607338800000|2020-12-07 11:00:00|1804.6|1804.2|1814.8|1814.4|1818.8|1818.6|1803.2|1802.8|399360
1607342400000|2020-12-07 12:00:00|1814.6|1814.6|1806.2|1805.6|1815.6|1815|1802.2|1802|443491
1607346000000|2020-12-07 13:00:00|1806.4|1805.8|1798.2|1797.8|1808|1807.6|1795.6|1795.2|510936
1607349600000|2020-12-07 14:00:00|1798.4|1798|1770.6|1770|1803|1802.6|1767.4|1767|1076468
1607353200000|2020-12-07 15:00:00|1770.8|1770.4|1777.2|1777|1780.4|1780|1759.6|1759.4|757851
1607356800000|2020-12-07 16:00:00|1777.4|1777.2|1780.8|1774.4|1780.8|1778|1770.8|1770.4|505258
1607414400000|2020-12-08 08:00:00|1765|1760.8|1779|1778.6|1783.4|1782.8|1755.2|1753|649987
1607418000000|2020-12-08 09:00:00|1778.8|1778.4|1770.4|1769.8|1785|1784.8|1769.6|1769.2|358232
1607421600000|2020-12-08 10:00:00|1770.6|1770|1763.4|1763|1772.4|1771.8|1757.8|1757.2|362337
1607425200000|2020-12-08 11:00:00|1763.2|1762.8|1747.4|1747|1763.4|1763.2|1746|1745.6|455764
1607428800000|2020-12-08 12:00:00|1747.6|1747.2|1750.8|1750.6|1752|1751.8|1745.8|1745.6|355023
1607432400000|2020-12-08 13:00:00|1751|1750.4|1762.2|1762|1764.8|1764.6|1749.6|1749.2|450682
1607436000000|2020-12-08 14:00:00|1762.4|1762.2|1754.2|1753.8|1765|1764.6|1748.8|1748.4|532976
1607439600000|2020-12-08 15:00:00|1754|1753.6|1741.4|1741.2|1755|1754.8|1740.6|1740.2|676603
1607443200000|2020-12-08 16:00:00|1741.6|1741.4|1751.4|1750.4|1754.6|1754.4|1740.8|1740.6|482409
1607500800000|2020-12-09 08:00:00|1782.6|1740.6|1790.2|1790|1792.8|1792|1753.4|1740.6|790613
1607504400000|2020-12-09 09:00:00|1790.6|1790.2|1792.8|1792.4|1796.8|1796.4|1781.8|1781.4|513566
1607508000000|2020-12-09 10:00:00|1792.6|1792|1799.4|1799|1802|1801.6|1792.4|1792|566301
1607511600000|2020-12-09 11:00:00|1799.2|1799.2|1802|1801.6|1802.4|1802|1788.4|1788|416407
1607515200000|2020-12-09 12:00:00|1802.2|1801.8|1791.8|1791.4|1805.8|1805.4|1782.2|1782|311165
1607518800000|2020-12-09 13:00:00|1791.6|1791.6|1787.8|1787.4|1792.4|1792|1783.8|1783.2|222423
1607522400000|2020-12-09 14:00:00|1787.6|1787.6|1786.6|1786.4|1793.8|1793.6|1780.4|1780.2|549062
1607526000000|2020-12-09 15:00:00|1786.4|1786.2|1775|1774.6|1795.2|1795|1774.6|1774.2|504914
1607529600000|2020-12-09 16:00:00|1775.2|1774.8|1770.4|1758.6|1777|1776.6|1763.2|1758.6|497861
1607587200000|2020-12-10 08:00:00|1780.2|1752.8|1774.2|1773.8|1780.2|1779|1763|1752.8|428838
1607590800000|2020-12-10 09:00:00|1774.4|1774|1762.6|1762.2|1776|1775.6|1761.4|1761.2|309775
1607594400000|2020-12-10 10:00:00|1763|1762.4|1767.8|1767.2|1770|1769.4|1761.4|1760.6|29639
1607598000000|2020-12-10 11:00:00|1757.4|1757|1747.6|1747|1759|1758.8|1743.6|1743|562072
1607601600000|2020-12-10 12:00:00|1747.4|1746.8|1733.2|1732.6|1747.4|1746.8|1728.2|1727.6|841457
1607605200000|2020-12-10 13:00:00|1733|1732.8|1712.4|1711.8|1748|1747.6|1701.6|1701.2|1176828
1607608800000|2020-12-10 14:00:00|1712.2|1711.4|1705.4|1704.6|1714.8|1714.4|1696|1695.4|1170987
1607612400000|2020-12-10 15:00:00|1706|1704.8|1702.6|1702.4|1710.2|1709.8|1697.6|1697|1325492
1607616000000|2020-12-10 16:00:00|1702.4|1702|1718.4|1687.8|1718.4|1713.4|1700|1687.8|1358105
1607673600000|2020-12-11 08:00:00|1709.6|1709|1672.8|1672.2|1716.6|1714.4|1669.2|1669|1732153
1607677200000|2020-12-11 09:00:00|1672.6|1672|1676.4|1676|1692|1691.2|1669|1668.8|782975
1607680800000|2020-12-11 10:00:00|1676.2|1675.8|1676.2|1675.8|1686.8|1686.4|1673.2|1673|750627
1607684400000|2020-12-11 11:00:00|1676.4|1676|1663.8|1663.4|1678|1677.6|1650.6|1650.2|1400530
1607688000000|2020-12-11 12:00:00|1663.6|1663.2|1671.6|1671.4|1673.4|1673|1654.8|1654|534082
1607691600000|2020-12-11 13:00:00|1672|1671.6|1677.6|1677.2|1678.6|1678.2|1666.2|1665.8|495018
1607695200000|2020-12-11 14:00:00|1677.4|1677|1679.2|1678.6|1688.8|1688.2|1675.4|1675|724310
1607698800000|2020-12-11 15:00:00|1679.4|1678.4|1674.2|1674|1684.4|1683.8|1672.6|1672.2|897539
1607702400000|2020-12-11 16:00:00|1674.4|1674.2|1669.8|1649.4|1675.6|1675.4|1664.4|1649.4|680770
1607932800000|2020-12-14 08:00:00|1705.6|1654.8|1724.2|1723.8|1738|1737.6|1697|1654.8|1004134
1607936400000|2020-12-14 09:00:00|1724.4|1724|1722|1721.4|1728|1727|1709.2|1708.4|244351
1607940000000|2020-12-14 10:00:00|1721.6|1721.2|1740.4|1740|1748.8|1748.4|1721|1720.6|455120
1607943600000|2020-12-14 11:00:00|1740.6|1740.2|1741.8|1741.2|1747|1746.8|1737.2|1737|275593
1607947200000|2020-12-14 12:00:00|1741.6|1741|1729|1728.6|1741.6|1741|1726|1725.4|220754
1607950800000|2020-12-14 13:00:00|1729.2|1728.8|1730.6|1730.4|1733.6|1733.2|1723.6|1723.2|152645
1607954400000|2020-12-14 14:00:00|1730.8|1730.6|1703.2|1702.6|1732.6|1732.2|1698.6|1698|443932
1607958000000|2020-12-14 15:00:00|1703.4|1703|1717.2|1716.8|1743.2|1742.6|1699.8|1699|738723
1607961600000|2020-12-14 16:00:00|1717|1717|1715|1705.8|1720.6|1717.4|1705.8|1705.2|471248
1608019200000|2020-12-15 08:00:00|1706.2|1689.8|1721|1720.4|1723.2|1722.6|1691.4|1689.8|400652
1608022800000|2020-12-15 09:00:00|1720.8|1720.6|1724.4|1724|1729.8|1729.4|1719|1718.6|345563
1608026400000|2020-12-15 10:00:00|1724.2|1723.8|1724.6|1724.2|1729|1728.8|1720.2|1720|216619
1608030000000|2020-12-15 11:00:00|1724.4|1724|1725.6|1725|1730|1729.8|1718.8|1718.4|164752
1608033600000|2020-12-15 12:00:00|1725.8|1725.2|1715.6|1715.4|1729.4|1729|1714.8|1714.4|174149
1608037200000|2020-12-15 13:00:00|1715.4|1715.2|1721|1720.6|1725|1724.4|1711|1710.8|241678
1608040800000|2020-12-15 14:00:00|1720.8|1720.4|1717|1716.4|1730|1729.6|1714.8|1714.6|338284
1608044400000|2020-12-15 15:00:00|1716.8|1716.6|1725.2|1724.6|1727|1726.6|1705.4|1705.2|371546
1608048000000|2020-12-15 16:00:00|1725|1724.4|1740.6|1690.4|1740.6|1733|1719.8|1690.4|409446
1608105600000|2020-12-16 08:00:00|1758.8|1720.2|1762.6|1761.8|1775.8|1775.2|1733.8|1720.2|1311611
1608109200000|2020-12-16 09:00:00|1762.8|1761.6|1770|1769.6|1771.8|1771.4|1755.6|1755|884071
1608112800000|2020-12-16 10:00:00|1770.2|1769.8|1756.8|1756.4|1770.6|1770.2|1753.8|1753.2|348370
1608116400000|2020-12-16 11:00:00|1757|1756.2|1752.2|1751.8|1758.2|1757.6|1748.2|1747.8|306310
1608120000000|2020-12-16 12:00:00|1752|1751.4|1734.8|1734.4|1752.2|1751.6|1732.2|1732|357323
1608123600000|2020-12-16 13:00:00|1735|1734.6|1722.2|1721.6|1737.8|1737.2|1718.8|1718.2|427535
1608127200000|2020-12-16 14:00:00|1722|1722|1717.8|1717.4|1723.8|1723.4|1705.4|1705|676439
1608130800000|2020-12-16 15:00:00|1718|1717.6|1710.8|1710.4|1720.8|1720.2|1702.2|1702|700305
1608134400000|2020-12-16 16:00:00|1711|1710.6|1786.4|1648.6|1786.4|1727|1706.8|1648.6|600188
1608192000000|2020-12-17 08:00:00|1747.4|1715|1730|1729.2|1749.8|1749.2|1717.4|1715|685543
1608195600000|2020-12-17 09:00:00|1730.2|1729.4|1718.4|1718.2|1737.8|1737.2|1718|1717.4|290705
1608199200000|2020-12-17 10:00:00|1718.6|1718.4|1706|1705.4|1719.4|1718.6|1704.2|1703.8|316256
1608202800000|2020-12-17 11:00:00|1705.8|1705.6|1725.8|1724.8|1725.8|1725.4|1705.4|1705|301398
1608206400000|2020-12-17 12:00:00|1725.2|1725|1727.6|1727.2|1730.8|1730.4|1722.6|1722.2|475518
1608210000000|2020-12-17 13:00:00|1727.4|1727|1726.6|1726.4|1734|1733.6|1724.8|1724.6|337992
1608213600000|2020-12-17 14:00:00|1726.8|1726.6|1727.2|1726.6|1732.2|1732|1721|1720.4|408320
1608217200000|2020-12-17 15:00:00|1727|1726.8|1715.8|1715.4|1728|1727.6|1713|1712.4|570079
1608220800000|2020-12-17 16:00:00|1716|1715.6|1731.6|1693|1731.6|1724.6|1714.8|1693|317954
1608278400000|2020-12-18 08:00:00|1731.4|1697.6|1712.6|1711.8|1731.4|1720.2|1699.4|1697.6|477702
1608282000000|2020-12-18 09:00:00|1712.8|1712|1712|1711.4|1725.2|1724.6|1698.4|1698|473869
1608285600000|2020-12-18 10:00:00|1711.8|1711.2|1727.6|1727.2|1729.8|1729.6|1710.8|1710.6|1710784
1608289200000|2020-12-18 11:00:00|1727.8|1727.4|1713.2|1712.8|1728.8|1728.2|1712|1711.6|463394
1608292800000|2020-12-18 12:00:00|1713.4|1713|1707.4|1707|1715.2|1714.8|1703.6|1703|304924
1608296400000|2020-12-18 13:00:00|1707.2|1706.8|1701.8|1701.2|1711.8|1711.2|1700.6|1700.2|3861693
1608300000000|2020-12-18 14:00:00|1701.6|1701.4|1700.4|1699.6|1709.4|1709.2|1696.4|1695.6|727568
1608303600000|2020-12-18 15:00:00|1700.2|1699.4|1698.8|1698.4|1703|1702.4|1690.6|1690.2|480068
1608307200000|2020-12-18 16:00:00|1699|1698.6|1698.4|1690.8|1703.8|1703.4|1693.6|1690.8|479109
1608537600000|2020-12-21 08:00:00|1616.6|1604|1625.2|1624.6|1634|1633.8|1580.4|1580.2|2297430
1608541200000|2020-12-21 09:00:00|1625|1624.2|1612|1611.6|1627.6|1627|1606.2|1606|738893
1608544800000|2020-12-21 10:00:00|1611.8|1611.8|1581.2|1580.6|1612|1611.8|1576.2|1575.8|1724151
1608548400000|2020-12-21 11:00:00|1581.4|1580.8|1618.2|1617.4|1621.6|1621|1579.4|1579|865918
1608552000000|2020-12-21 12:00:00|1618|1617.6|1611.2|1610.8|1627.4|1627|1607.8|1607.2|504428
1608555600000|2020-12-21 13:00:00|1611|1611|1593|1592.4|1611.2|1611|1589.2|1589|752115
1608559200000|2020-12-21 14:00:00|1593.2|1592.6|1614|1613.4|1627.4|1626.6|1591.8|1591.6|951583
1608562800000|2020-12-21 15:00:00|1613.6|1613.2|1602.8|1602.4|1619.8|1619.2|1599.4|1599|1043485
1608566400000|2020-12-21 16:00:00|1603|1602.6|1620|1594.6|1625.8|1621.4|1603|1594.6|698632
1608624000000|2020-12-22 08:00:00|1633|1606.6|1663.4|1662.8|1671.8|1671.2|1621.6|1606.6|743447
1608627600000|2020-12-22 09:00:00|1663.6|1663|1649.2|1648.8|1668|1667.4|1648.8|1648.4|381765
1608631200000|2020-12-22 10:00:00|1649.4|1649|1651.6|1651|1661|1660.6|1645.6|1645.2|339969
1608634800000|2020-12-22 11:00:00|1651.4|1651.2|1655.8|1655.4|1660|1659.6|1649.8|1649.4|199575
1608638400000|2020-12-22 12:00:00|1655.6|1655.2|1660.8|1660.2|1661.8|1661.6|1653.8|1653.4|214114
1608642000000|2020-12-22 13:00:00|1660.6|1660.4|1667.4|1666.8|1672|1671.2|1660.6|1660.2|417393
1608645600000|2020-12-22 14:00:00|1667.2|1666.6|1653.8|1653.2|1667.2|1666.8|1649.2|1648.6|413318
1608649200000|2020-12-22 15:00:00|1654|1653|1665.6|1665|1668.4|1668.2|1651.4|1650.8|342013
1608652800000|2020-12-22 16:00:00|1665.8|1665.2|1663.8|1656.4|1667|1666.8|1659.4|1656.4|405296
1608710400000|2020-12-23 08:00:00|1669.6|1642.4|1681|1680.6|1684.8|1684.2|1661.8|1642.4|468808
1608714000000|2020-12-23 09:00:00|1680.8|1680.4|1684.2|1683.8|1688.8|1688.4|1677.4|1677|385443
1608717600000|2020-12-23 10:00:00|1684.4|1684|1678|1677.6|1686.6|1686.2|1677|1676.4|205793
1608721200000|2020-12-23 11:00:00|1677.8|1677.4|1675.4|1675|1677.8|1677.6|1670.4|1670|148590
1608724800000|2020-12-23 12:00:00|1675.2|1674.8|1671.8|1671.4|1677.2|1677|1669.4|1669.2|169550
1608728400000|2020-12-23 13:00:00|1672|1671.2|1677.8|1677.4|1678.6|1678.2|1667.4|1667|225444
1608732000000|2020-12-23 14:00:00|1678|1677.6|1713.8|1713|1716|1715.6|1676.6|1676.2|1091633
1608735600000|2020-12-23 15:00:00|1713.6|1713.2|1727|1726.4|1728|1727.6|1701|1700|1661994
1608739200000|2020-12-23 16:00:00|1726.8|1726.6|1746.6|1715.8|1746.6|1732.2|1724|1715.8|643714
1608796800000|2020-12-24 08:00:00|1749.6|1747.8|1738|1737.2|1771|1770.2|1738|1737|673014
1608800400000|2020-12-24 09:00:00|1737.8|1737|1745.2|1744.8|1747.8|1747.6|1732.2|1731.6|267823
1608804000000|2020-12-24 10:00:00|1745|1744.4|1747|1746.6|1749|1748.8|1744.2|1744|177015
1608807600000|2020-12-24 11:00:00|1746.8|1746.4|1743|1742.6|1753.8|1753.4|1739|1738.4|164391
1608811200000|2020-12-24 12:00:00|1743.2|1742.2|1732|1731|1747.2|1746.6|1731.4|1730.4|181621
1609142400000|2020-12-28 08:00:00|1753.6|1720.2|1737.8|1737.2|1762.2|1761.6|1732.8|1720.2|577518
1609146000000|2020-12-28 09:00:00|1737.6|1737|1723.6|1723.4|1738.4|1738|1723.2|1722.6|218832
1609149600000|2020-12-28 10:00:00|1723.8|1723.2|1718.8|1718.4|1724|1723.4|1711.6|1711.2|182130
1609153200000|2020-12-28 11:00:00|1718.6|1718.2|1715.8|1715.2|1719.2|1718.8|1713.2|1712.8|125862
1609156800000|2020-12-28 12:00:00|1715.4|1715|1714.4|1714|1719.2|1719|1713.2|1713|118572
1609160400000|2020-12-28 13:00:00|1714.6|1714.2|1715.8|1715.4|1718.8|1718.4|1711.2|1711|211833
1609164000000|2020-12-28 14:00:00|1715.6|1715.2|1722.2|1721.8|1723.8|1723.2|1708.4|1708|306380
1609167600000|2020-12-28 15:00:00|1722|1721.6|1722.4|1722.2|1729.8|1729.6|1718.4|1718.2|259849
1609171200000|2020-12-28 16:00:00|1722.6|1722|1731.2|1696.4|1731.2|1722.8|1720|1696.4|197598
1609228800000|2020-12-29 08:00:00|1735.4|1710.2|1705.6|1704.8|1735.8|1735|1701.6|1701|469180
1609232400000|2020-12-29 09:00:00|1705.8|1705|1703.4|1703|1713.6|1712.8|1699.6|1699.2|240405
1609236000000|2020-12-29 10:00:00|1703.6|1702.8|1709|1708.6|1709.2|1708.8|1696.6|1696.4|272185
1609239600000|2020-12-29 11:00:00|1708.8|1708.4|1712.6|1712.2|1712.6|1712.2|1704.2|1703.8|180375
1609243200000|2020-12-29 12:00:00|1712.8|1712.4|1713.8|1713.4|1717.8|1717.6|1710.4|1709.8|181341
1609246800000|2020-12-29 13:00:00|1714|1713.6|1709.2|1708.8|1719.4|1718.8|1705.4|1705|179314
1609250400000|2020-12-29 14:00:00|1709.4|1709|1711.8|1711.4|1717.4|1716.8|1708.8|1708.2|220367
1609254000000|2020-12-29 15:00:00|1712|1711.6|1714.8|1714.4|1719.8|1719|1711.8|1711.4|299825
1609257600000|2020-12-29 16:00:00|1714.6|1714.2|1735.4|1706.2|1735.4|1717|1712.2|1706.2|191886
1609315200000|2020-12-30 08:00:00|1719.8|1711.2|1717.8|1717.2|1730.6|1730|1702|1700.8|382323
1609318800000|2020-12-30 09:00:00|1717.6|1717|1716.8|1716.4|1721|1720.4|1713.6|1713.2|116560
1609322400000|2020-12-30 10:00:00|1716.6|1716|1720|1719.6|1723.6|1723.4|1716.4|1715.8|172890
1609326000000|2020-12-30 11:00:00|1719.8|1719.4|1718.2|1717.8|1722.6|1722.2|1716.8|1716.4|165002
1609329600000|2020-12-30 12:00:00|1718|1717.6|1708|1707.6|1718.2|1717.8|1707.6|1707|139280
1609333200000|2020-12-30 13:00:00|1708.4|1707.8|1706.8|1706.4|1710.8|1710.4|1705|1704.6|134134
1609336800000|2020-12-30 14:00:00|1707|1706|1707.8|1707.2|1710|1709.8|1703.2|1702.6|147925
1609340400000|2020-12-30 15:00:00|1707.6|1706.8|1698.8|1698.2|1708.4|1708|1698|1697.6|277567
1609344000000|2020-12-30 16:00:00|1699.2|1698.4|1696.8|1696.2|1705.6|1705.4|1696.4|1696|271751
1609401600000|2020-12-31 08:00:00|1693.8|1690|1691|1690.2|1693.8|1692.8|1684.8|1684|265094
1609405200000|2020-12-31 09:00:00|1690.8|1690.4|1701.6|1701.2|1702.2|1701.8|1688.6|1688.2|145239
1609408800000|2020-12-31 10:00:00|1701.8|1701.4|1710.4|1709.8|1711|1710.8|1700.2|1700|155697
1609412400000|2020-12-31 11:00:00|1710.2|1710|1707.6|1707.2|1716.4|1716.2|1706.8|1706.2|132943
1609416000000|2020-12-31 12:00:00|1707.8|1707.4|1712.8|1712.2|1717.2|1716.8|1706.8|1706.2|146852
1609747200000|2021-01-04 08:00:00|1730|1729.6|1703.8|1703|1730.2|1729.8|1688.8|1688|730292
1609750800000|2021-01-04 09:00:00|1704|1703.2|1710.6|1710.2|1724|1723.8|1703.2|1702.6|359707
1609754400000|2021-01-04 10:00:00|1710.8|1710|1701.8|1701.2|1712.4|1711.6|1698.4|1698|228127
1609758000000|2021-01-04 11:00:00|1702|1701.4|1701|1700.4|1709.8|1709.4|1700.8|1700.2|176455
1609761600000|2021-01-04 12:00:00|1700.8|1700.6|1707.4|1707|1709.8|1709.2|1696.8|1696.2|186940
1609765200000|2021-01-04 13:00:00|1707.2|1706.8|1697.6|1697|1711.2|1710.4|1695.8|1695.4|179850
1609768800000|2021-01-04 14:00:00|1697.4|1697.2|1689|1688.8|1702.6|1702|1684.4|1684|461723
1609772400000|2021-01-04 15:00:00|1689.2|1688.6|1656.6|1656.2|1690.8|1690.2|1653.2|1653|853134
1609776000000|2021-01-04 16:00:00|1656.4|1656.4|1673.4|1661|1673.4|1672.4|1651|1650.6|1011726
1609833600000|2021-01-05 08:00:00|1657.2|1657|1684|1683.2|1697|1695.8|1652.6|1651|666150
1609837200000|2021-01-05 09:00:00|1683.8|1683|1689.4|1688.6|1697.8|1697|1673.8|1673.6|348858
1609840800000|2021-01-05 10:00:00|1689.2|1688.8|1678|1677.4|1695.4|1694.6|1675.6|1675.2|226903
1609844400000|2021-01-05 11:00:00|1678.2|1677.6|1672.6|1672|1685.6|1685|1667.6|1667.2|167772
1609848000000|2021-01-05 12:00:00|1672.4|1672.2|1669.8|1669.2|1673.6|1673|1660|1659.8|338474
1609851600000|2021-01-05 13:00:00|1669.6|1669|1665.6|1665.2|1673.8|1673.2|1664.6|1664.4|362908
1609855200000|2021-01-05 14:00:00|1665.8|1665|1688.2|1687.6|1694|1693.8|1665.4|1665|305440
1609858800000|2021-01-05 15:00:00|1688.6|1688.2|1665|1664.4|1694.6|1693.8|1662.6|1662.2|398699
1609862400000|2021-01-05 16:00:00|1665.2|1664.6|1673|1672.2|1675|1674.8|1663.8|1663.2|281554
1609920000000|2021-01-06 08:00:00|1717|1714.6|1725.8|1724.6|1746|1745.2|1716.2|1714.4|1585950
1609923600000|2021-01-06 09:00:00|1725.6|1724.4|1760.4|1759.8|1764|1763.6|1720.6|1720|1056520
1609927200000|2021-01-06 10:00:00|1760.2|1759.4|1762.4|1761.8|1769.6|1769.2|1750|1749.6|653048
1609930800000|2021-01-06 11:00:00|1762.6|1762|1779.8|1779.4|1784|1783.6|1758.8|1758.4|631909
1609934400000|2021-01-06 12:00:00|1779.6|1779.2|1778.8|1778.2|1786.8|1786.4|1772.6|1772|474685
1609938000000|2021-01-06 13:00:00|1778.6|1778|1800|1799.4|1801.8|1801.4|1778.2|1777.8|1026464
1609941600000|2021-01-06 14:00:00|1799.8|1799.2|1814.2|1813.6|1815.8|1815|1783.4|1782.8|1027317
1609945200000|2021-01-06 15:00:00|1814.4|1813.8|1804.2|1803.6|1823|1822.6|1802.6|1802.2|1332770
1609948800000|2021-01-06 16:00:00|1804.4|1803.8|1801|1800|1807.2|1806.8|1797|1796.6|594420
1610006400000|2021-01-07 08:00:00|1819.4|1812|1797.8|1797.2|1820.4|1818.8|1779.2|1777.6|743484
1610010000000|2021-01-07 09:00:00|1797.6|1797.4|1809|1808.6|1809|1808.6|1793.8|1793.2|345483
1610013600000|2021-01-07 10:00:00|1809.2|1808.8|1784.4|1784|1814|1813.8|1784.4|1784|488507
1610017200000|2021-01-07 11:00:00|1784.2|1783.8|1787.6|1787|1788.8|1788.4|1776.2|1776|328174
1610020800000|2021-01-07 12:00:00|1787.8|1787.2|1793.2|1792.8|1793.6|1793.2|1785.2|1784.8|231479
1610024400000|2021-01-07 13:00:00|1793|1793|1791.4|1791|1797|1796.8|1787.4|1787|1481152
1610028000000|2021-01-07 14:00:00|1791.2|1791.2|1810.8|1810|1813|1812.6|1791.2|1791|542144
1610031600000|2021-01-07 15:00:00|1811|1810.2|1818.6|1818.2|1821.2|1820.8|1802.2|1801.8|628841
1610035200000|2021-01-07 16:00:00|1818.8|1818.4|1818|1817.6|1825|1823.8|1812.4|1811.8|491143
1610092800000|2021-01-08 08:00:00|1833.8|1828.2|1807.6|1807.2|1836|1834.6|1804.2|1803.8|606921
1610096400000|2021-01-08 09:00:00|1807.8|1807|1791.2|1790.8|1807.8|1807.2|1781.2|1780.8|536770
1610100000000|2021-01-08 10:00:00|1791.4|1790.6|1787.2|1786.8|1798|1797.4|1778.8|1778.4|325068
1610103600000|2021-01-08 11:00:00|1787|1786.6|1787.8|1787.2|1795|1794.2|1781.4|1781|234037
1610107200000|2021-01-08 12:00:00|1787.6|1787|1787.2|1786.6|1790|1789.8|1778.8|1778.2|295854
1610110800000|2021-01-08 13:00:00|1787|1786.8|1789.2|1788.6|1799.6|1799.2|1786.4|1786|246508
1610114400000|2021-01-08 14:00:00|1789|1788.8|1788|1787.2|1796.4|1795.8|1782.8|1782.2|246397
1610118000000|2021-01-08 15:00:00|1788.2|1787.8|1780|1779.6|1793.6|1793|1778.6|1778.2|321561
1610121600000|2021-01-08 16:00:00|1780.2|1779.8|1778.2|1777.4|1780.8|1780.6|1774.2|1774|269502
1610352000000|2021-01-11 08:00:00|1775|1770|1772.8|1772.2|1784.6|1783.6|1760.4|1759|508161
1610355600000|2021-01-11 09:00:00|1773|1772.4|1767.8|1767.4|1780|1779.6|1767|1766.2|288470
1610359200000|2021-01-11 10:00:00|1767.6|1767|1766.2|1766|1777.8|1777.4|1765|1764.6|242515
1610362800000|2021-01-11 11:00:00|1766.4|1766.2|1752.4|1751.8|1766.6|1766.2|1748.8|1748.2|387990
1610366400000|2021-01-11 12:00:00|1752.2|1752|1751.6|1751.2|1758.2|1757.6|1749.4|1749.2|245479
1610370000000|2021-01-11 13:00:00|1751.4|1751|1742.2|1741.6|1753.6|1753|1740.2|1740|245349
1610373600000|2021-01-11 14:00:00|1742.4|1741.8|1752.4|1751.8|1753.6|1753.2|1732.8|1732.2|558755
1610377200000|2021-01-11 15:00:00|1752.6|1751.6|1747.6|1747|1754.2|1753.8|1742|1741.4|322731
1610380800000|2021-01-11 16:00:00|1747.8|1747.2|1749.4|1749|1749.8|1749.4|1743|1742.6|262915
1610438400000|2021-01-12 08:00:00|1763|1761.2|1758|1757|1774.4|1773.6|1750.8|1750.4|320752
1610442000000|2021-01-12 09:00:00|1758.2|1757.2|1770.6|1770.2|1774.8|1774.4|1755.2|1754.4|248805
1610445600000|2021-01-12 10:00:00|1770.8|1770.4|1770.4|1770|1777.6|1777|1766.2|1765.6|377824
1610449200000|2021-01-12 11:00:00|1770.6|1770.2|1771.6|1771.2|1778.4|1778|1762.8|1762.4|310201
1610452800000|2021-01-12 12:00:00|1771.8|1771.4|1764|1763.6|1776.2|1775.6|1764|1763.6|248857
1610456400000|2021-01-12 13:00:00|1763.8|1763.4|1769|1768.6|1772|1771.8|1763|1762.6|1533073
1610460000000|2021-01-12 14:00:00|1769.2|1768.8|1762.8|1762.2|1772.8|1772.4|1757.4|1757.2|393360
1610463600000|2021-01-12 15:00:00|1762.6|1762|1766.6|1766|1770|1769.8|1760.8|1760.4|313507
1610467200000|2021-01-12 16:00:00|1766.4|1766.2|1761.2|1760.6|1768.4|1768|1760.8|1760.2|403718
1610524800000|2021-01-13 08:00:00|1767.2|1764|1751.2|1750.4|1770|1764.4|1739|1737.8|404028
1610528400000|2021-01-13 09:00:00|1751|1750.6|1755.4|1754.8|1761|1760.2|1747.4|1747.2|547145
1610532000000|2021-01-13 10:00:00|1755.2|1755|1757|1756.4|1758.4|1758|1744.4|1744.2|351468
1610535600000|2021-01-13 11:00:00|1756.8|1756.2|1755.2|1754.8|1764.6|1764|1753.2|1752.8|218231
1610539200000|2021-01-13 12:00:00|1755|1754.4|1744.6|1744.4|1755|1754.6|1742.4|1742|146651
1610542800000|2021-01-13 13:00:00|1744.8|1744.6|1749.8|1749.6|1753.8|1753.4|1744.4|1743.8|164943
1610546400000|2021-01-13 14:00:00|1750|1749.8|1754.6|1754.2|1763|1762.4|1747.8|1747.4|399156
1610550000000|2021-01-13 15:00:00|1754.4|1754.4|1767.4|1766.8|1768.2|1767.8|1750.8|1750.6|726540
1610553600000|2021-01-13 16:00:00|1767.2|1767|1765|1764.4|1769.8|1769.4|1764.8|1764.4|222503
1610611200000|2021-01-14 08:00:00|1777|1775|1788.4|1787.6|1802|1801.2|1773.6|1772|581335
1610614800000|2021-01-14 09:00:00|1788.8|1787.8|1792.6|1792.2|1800|1799.6|1786.2|1786|410029
1610618400000|2021-01-14 10:00:00|1792.4|1792|1778.6|1778.2|1793.6|1793.2|1776|1775.4|301429
1610622000000|2021-01-14 11:00:00|1778.4|1778|1771|1770.8|1778.6|1778.4|1766|1765.6|296687
1610625600000|2021-01-14 12:00:00|1771.2|1771|1770.8|1770.6|1771.8|1771.2|1764.8|1764.2|175340
1610629200000|2021-01-14 13:00:00|1771|1770.8|1778.6|1778.2|1778.8|1778.2|1768|1767.6|183095
1610632800000|2021-01-14 14:00:00|1778.4|1778|1790.8|1790.4|1792.8|1792.4|1774.2|1774|232035
1610636400000|2021-01-14 15:00:00|1790.6|1790.2|1777.4|1777|1793.6|1793|1775|1774.6|256605
1610640000000|2021-01-14 16:00:00|1777.2|1777.2|1776|1775.4|1779|1778.6|1774.2|1774|116693
1610697600000|2021-01-15 08:00:00|1768|1767|1774.2|1773.6|1783.2|1781.6|1760.4|1759.4|283045
1610701200000|2021-01-15 09:00:00|1774.4|1773.8|1776.2|1776|1781.2|1781|1773.4|1772.8|165701
1610704800000|2021-01-15 10:00:00|1776|1775.8|1766.8|1766.2|1786|1785.4|1765.4|1764.8|550894
1610708400000|2021-01-15 11:00:00|1767.2|1766.4|1761.2|1760.6|1771.6|1771|1756|1755.4|225352
1610712000000|2021-01-15 12:00:00|1761.4|1760.8|1758.8|1758.2|1762|1761.4|1750.4|1750|181951
1610715600000|2021-01-15 13:00:00|1759|1758.4|1755.8|1755.4|1767|1766.8|1753|1752.4|137989
1610719200000|2021-01-15 14:00:00|1755.6|1755.2|1742.6|1742.2|1756|1755.6|1740|1739.4|474843
1610722800000|2021-01-15 15:00:00|1742.2|1742|1726.6|1726|1742.6|1742|1712.6|1712.2|967392
1610726400000|2021-01-15 16:00:00|1726.4|1726.2|1733|1732.2|1733.8|1733.6|1723.4|1723|445551
1610956800000|2021-01-18 08:00:00|1716.2|1716|1730.2|1729.6|1739.4|1738.8|1709.4|1706|387379
1610960400000|2021-01-18 09:00:00|1730.4|1729.4|1727.4|1726.8|1739.8|1739|1724.2|1724|245518
1610964000000|2021-01-18 10:00:00|1727.6|1727|1726.6|1726|1733.6|1733.2|1725|1724.4|328585
1610967600000|2021-01-18 11:00:00|1726.4|1726.2|1726.8|1726.4|1733.2|1732.6|1722.8|1722.4|218088
1610971200000|2021-01-18 12:00:00|1726.6|1726.2|1724|1723.6|1732.2|1732|1723|1722.8|163594
1610974800000|2021-01-18 13:00:00|1724.2|1723.8|1735.8|1735.4|1741.8|1741.4|1723.2|1723|240745
1610978400000|2021-01-18 14:00:00|1736|1735.6|1735.8|1735.4|1740.2|1739.6|1728.6|1728.2|238706
1610982000000|2021-01-18 15:00:00|1736|1735.6|1740.8|1740.6|1743.8|1743.4|1735.4|1735|244894
1610985600000|2021-01-18 16:00:00|1741|1740.8|1742.4|1742|1743|1742.6|1737.2|1737|171637
1611043200000|2021-01-19 08:00:00|1755|1752.8|1742.8|1742.2|1768|1765.2|1740.4|1739.6|341420
1611046800000|2021-01-19 09:00:00|1743|1742.4|1730.4|1730|1744.8|1744.4|1725.2|1725|208974
1611050400000|2021-01-19 10:00:00|1730.8|1730.2|1717|1716.6|1731.6|1730.8|1716.2|1716|214814
1611054000000|2021-01-19 11:00:00|1716.8|1716.8|1728.6|1728.2|1732.6|1732.4|1716.8|1716.6|179588
1611057600000|2021-01-19 12:00:00|1728.8|1728|1717.6|1717.2|1728.8|1728.2|1714|1713.6|305304
1611061200000|2021-01-19 13:00:00|1717.4|1717.4|1713|1712.8|1722.2|1721.6|1711.4|1711.2|178927
1611064800000|2021-01-19 14:00:00|1713.2|1712.6|1707|1706.4|1721|1720.4|1701|1700.6|399695
1611068400000|2021-01-19 15:00:00|1707.2|1706.6|1701.4|1701|1708|1707.4|1696|1695.6|679339
1611072000000|2021-01-19 16:00:00|1701.2|1700.8|1701|1700.4|1703.2|1702.8|1697.8|1697.6|346948
1611129600000|2021-01-20 08:00:00|1705.8|1701.2|1703.4|1702.8|1714|1712.6|1690|1689.6|500392
1611133200000|2021-01-20 09:00:00|1703.2|1702.6|1708.4|1707.8|1711.6|1711|1699.8|1699.2|307539
1611136800000|2021-01-20 10:00:00|1708.2|1707.6|1706|1705.4|1712.2|1711.8|1703.2|1702.8|339448
1611140400000|2021-01-20 11:00:00|1705.8|1705.6|1695.6|1695.2|1706.8|1706.6|1694.2|1693.8|199175
1611144000000|2021-01-20 12:00:00|1695.8|1695.4|1700|1699.6|1702.2|1701.6|1695.4|1695|117057
1611147600000|2021-01-20 13:00:00|1700.2|1699.4|1700|1699.6|1700.6|1700.2|1695.6|1695.2|135469
1611151200000|2021-01-20 14:00:00|1699.8|1699.8|1704.2|1703.6|1713.2|1712.8|1697.4|1697|335349
1611154800000|2021-01-20 15:00:00|1704.4|1703.8|1701.4|1701|1709.6|1709|1700.6|1700.2|356391
1611158400000|2021-01-20 16:00:00|1701.6|1701.2|1706.2|1705.2|1706.4|1705.8|1697.4|1697|599977
1611216000000|2021-01-21 08:00:00|1713.2|1712.4|1699.2|1698.2|1721|1720.2|1696.8|1696.2|404538
1611219600000|2021-01-21 09:00:00|1699|1698.4|1690.8|1690.2|1702.6|1701.8|1690.2|1689.8|212095
1611223200000|2021-01-21 10:00:00|1690.6|1690.4|1693.2|1692.6|1694|1693.8|1690.2|1689.8|347676
1611226800000|2021-01-21 11:00:00|1693|1692.8|1695.2|1694.8|1695.2|1695|1690.2|1690|148393
1611230400000|2021-01-21 12:00:00|1695.4|1695|1695.6|1695.2|1701|1700.8|1694.6|1694|162146
1611234000000|2021-01-21 13:00:00|1695.8|1695.4|1704.2|1703.6|1704.4|1704|1690.2|1689.8|542889
1611237600000|2021-01-21 14:00:00|1704|1703.8|1691.8|1691.2|1713.8|1713.6|1690.2|1690|501041
1611241200000|2021-01-21 15:00:00|1691.6|1691.4|1684.6|1684.4|1695|1694.4|1679.8|1679.6|597651
1611244800000|2021-01-21 16:00:00|1684.4|1684.2|1690.8|1690.6|1692.6|1692.4|1683.2|1683|280977
1611302400000|2021-01-22 08:00:00|1667.8|1661.2|1648.8|1648.2|1667.8|1666|1635.8|1635.2|734107
1611306000000|2021-01-22 09:00:00|1649|1648.4|1623.6|1623.2|1651.2|1650.4|1621.2|1620.8|724490
1611309600000|2021-01-22 10:00:00|1623.8|1623.4|1631.4|1630.8|1648.6|1648.2|1623.6|1623.2|400348
1611313200000|2021-01-22 11:00:00|1631.6|1631|1642.8|1642.2|1646|1645.6|1628.8|1628.2|345809
1611316800000|2021-01-22 12:00:00|1643|1642.4|1634.4|1634|1643.4|1643.2|1630|1629.8|244600
1611320400000|2021-01-22 13:00:00|1634.2|1634.2|1623.4|1623|1636|1635.4|1622|1621.4|326195
1611324000000|2021-01-22 14:00:00|1623.2|1623.2|1635.6|1635|1643.2|1642.6|1623.2|1623|409697
1611327600000|2021-01-22 15:00:00|1635.8|1635.2|1624.4|1624|1640.6|1639.8|1619.8|1619.2|536123
1611331200000|2021-01-22 16:00:00|1624.2|1623.8|1628.4|1627.8|1631.4|1631|1622.8|1622.4|341850
1611561600000|2021-01-25 08:00:00|1643|1642|1614|1613.2|1651.4|1649.6|1609.6|1609.2|475852
1611565200000|2021-01-25 09:00:00|1613.8|1613|1610.8|1610|1619.8|1619.4|1607.2|1607|345441
1611568800000|2021-01-25 10:00:00|1610.6|1610.2|1611.4|1610.8|1613.2|1612.4|1601.2|1601|246036
1611572400000|2021-01-25 11:00:00|1611.2|1610.6|1601.4|1601|1615.4|1614.8|1599.2|1599|284157
1611576000000|2021-01-25 12:00:00|1601.2|1600.6|1580.2|1579.6|1601.2|1600.8|1575.6|1575.4|513670
1611579600000|2021-01-25 13:00:00|1580.4|1579.8|1572|1571.6|1580.8|1580.2|1563.4|1563|756178
1611583200000|2021-01-25 14:00:00|1571.8|1571.4|1569|1568.4|1577.4|1577|1561|1560.6|558251
1611586800000|2021-01-25 15:00:00|1569.2|1568.6|1561.2|1560.8|1583.4|1582.8|1560.4|1560.2|530315
1611590400000|2021-01-25 16:00:00|1561|1560.6|1557.8|1557.4|1565|1564.8|1552.6|1552.2|589540
1611648000000|2021-01-26 08:00:00|1572.4|1570.6|1565.2|1564.6|1588|1586.4|1562.6|1562.4|527585
1611651600000|2021-01-26 09:00:00|1565.4|1564.8|1588.6|1588|1590|1589.4|1564.4|1564.2|357269
1611655200000|2021-01-26 10:00:00|1588.4|1587.8|1589|1588.6|1591.8|1591.4|1581|1580.4|328253
1611658800000|2021-01-26 11:00:00|1588.8|1588.4|1607|1606.4|1612.8|1612.4|1587.4|1587|343359
1611662400000|2021-01-26 12:00:00|1606.8|1606.2|1609.2|1608.6|1611.8|1611.4|1602.6|1602|212366
1611666000000|2021-01-26 13:00:00|1609.4|1608.8|1608.8|1608|1611.6|1611.2|1599.2|1598.8|202247
1611669600000|2021-01-26 14:00:00|1608.6|1608.2|1596.2|1594.8|1609.8|1609.6|1593.8|1593.2|236101
1611673200000|2021-01-26 15:00:00|1596.4|1595|1601.8|1601.4|1609.2|1608.8|1594|1593.4|406773
1611676800000|2021-01-26 16:00:00|1601.6|1601.2|1599|1598.4|1602.8|1602.4|1593.2|1592.8|198681
1611734400000|2021-01-27 08:00:00|1584.4|1582|1582.6|1582|1598.6|1597.6|1567.4|1565.8|312284
1611738000000|2021-01-27 09:00:00|1582.4|1581.8|1581.8|1581.2|1594.2|1594|1578.4|1578|329237
1611741600000|2021-01-27 10:00:00|1581.6|1581|1567|1566.6|1581.8|1581|1565.6|1565|325896
1611745200000|2021-01-27 11:00:00|1567.2|1566.4|1562|1561.4|1573.2|1572.6|1553.8|1553.4|267417
1611748800000|2021-01-27 12:00:00|1561.8|1561.2|1555.2|1554.6|1567.2|1566.8|1547.2|1547|496497
1611752400000|2021-01-27 13:00:00|1555|1554.4|1558.6|1558|1568.8|1568.2|1554.2|1554|486949
1611756000000|2021-01-27 14:00:00|1558.8|1558.2|1544.8|1544|1569.4|1568.8|1537.2|1536.4|1011442
1611759600000|2021-01-27 15:00:00|1544.6|1543.6|1553.2|1553|1558.6|1558.2|1542.4|1542|449751
1611763200000|2021-01-27 16:00:00|1553|1552.8|1555.8|1555|1558|1557.6|1549.6|1549.2|338776
1611820800000|2021-01-28 08:00:00|1537.8|1535|1529.2|1528.6|1556.4|1555.2|1527.6|1526.6|459671
1611824400000|2021-01-28 09:00:00|1529.6|1528.8|1527.8|1527.2|1536.6|1535.8|1518|1517.2|559605
1611828000000|2021-01-28 10:00:00|1527.6|1527.4|1531.2|1530.6|1544.6|1544|1526.4|1525.8|493776
1611831600000|2021-01-28 11:00:00|1531|1530.4|1539.2|1539|1542.4|1542.2|1526|1525.4|250098
1611835200000|2021-01-28 12:00:00|1539|1538.8|1540.6|1540.2|1549.4|1548.6|1537.4|1536.8|498868
1611838800000|2021-01-28 13:00:00|1540.8|1540.4|1578|1577.6|1579.6|1579|1540.4|1540|424931
1611842400000|2021-01-28 14:00:00|1578.4|1577.8|1580.8|1579.8|1595|1594.2|1576.8|1576|717499
1611846000000|2021-01-28 15:00:00|1581.2|1580|1578.8|1578.4|1587.6|1587|1573.4|1573.2|892805
1611849600000|2021-01-28 16:00:00|1579|1578.6|1575.8|1575|1586.4|1585.8|1573.8|1573.4|568987
1611907200000|2021-01-29 08:00:00|1547.2|1547|1546.2|1545.6|1553.8|1551.4|1531.4|1530|486812
1611910800000|2021-01-29 09:00:00|1546.4|1545.4|1554.4|1554.2|1561.4|1560|1537.4|1536.8|508781
1611914400000|2021-01-29 10:00:00|1554.6|1554.4|1543.2|1542.6|1558|1557.4|1537|1536.4|343499
1611918000000|2021-01-29 11:00:00|1543|1542.4|1547.2|1546.6|1557|1556.2|1536.8|1536.4|283286
1611921600000|2021-01-29 12:00:00|1547|1546.4|1537.2|1536.8|1553|1552.4|1536.6|1536.4|228558
1611925200000|2021-01-29 13:00:00|1537.4|1537|1547.8|1547.2|1552.8|1552.4|1522.6|1521|519417
1611928800000|2021-01-29 14:00:00|1547.6|1547|1547.6|1547.2|1558|1557.6|1537|1536.2|638684
1611932400000|2021-01-29 15:00:00|1547.4|1547|1558.2|1557.8|1563.6|1563|1544.6|1543.8|441441
1611936000000|2021-01-29 16:00:00|1558|1558|1548.6|1547.8|1559.8|1559.4|1546.6|1546|367703
1612166400000|2021-02-01 08:00:00|1568.4|1565|1560|1559.4|1577.8|1570|1546.6|1545.4|439600
1612170000000|2021-02-01 09:00:00|1559.8|1559.6|1554.4|1554|1565.2|1564.8|1552|1551.4|275354
1612173600000|2021-02-01 10:00:00|1554.2|1553.8|1561.4|1560.8|1569.4|1568.8|1553.2|1552.4|259696
1612177200000|2021-02-01 11:00:00|1561.6|1561|1563.8|1563.2|1573.8|1573.4|1560.8|1560.4|227835
1612180800000|2021-02-01 12:00:00|1564|1563.4|1565.6|1565|1572.6|1572.2|1562|1561.6|193456
1612184400000|2021-02-01 13:00:00|1565.8|1565.2|1560.6|1560.4|1569.4|1569|1559.4|1559|226773
1612188000000|2021-02-01 14:00:00|1560.8|1560.6|1558.2|1557.6|1571.6|1571|1556.2|1555.6|312774
1612191600000|2021-02-01 15:00:00|1558|1557.4|1556.6|1556.4|1563.2|1562.8|1555.4|1555|352269
1612195200000|2021-02-01 16:00:00|1556.4|1556.2|1563.4|1562.8|1565|1564.6|1554.8|1554.4|249040
1612252800000|2021-02-02 08:00:00|1580|1578.2|1589.4|1588.8|1591.4|1590.4|1576.2|1575|431834
1612256400000|2021-02-02 09:00:00|1589.8|1589.4|1608.6|1608.2|1609.8|1609.4|1589.6|1588.8|397839
1612260000000|2021-02-02 10:00:00|1608.4|1608|1599.6|1599.2|1611.2|1610.8|1597.8|1597|363470
1612263600000|2021-02-02 11:00:00|1599.4|1599|1592|1591.8|1605.6|1605|1592|1591.2|205622
1612267200000|2021-02-02 12:00:00|1592.2|1592|1599.2|1598.6|1605.2|1604.6|1591.6|1590.8|242355
1612270800000|2021-02-02 13:00:00|1599|1598.4|1599.4|1599.2|1601.6|1601.2|1594|1593.2|204970
1612274400000|2021-02-02 14:00:00|1599.2|1599|1609|1608.4|1619|1618.4|1595.2|1594.6|443466
1612278000000|2021-02-02 15:00:00|1608.8|1608.2|1616|1615.6|1616.8|1616.4|1605.2|1605|349781
1612281600000|2021-02-02 16:00:00|1616.2|1615.4|1614.6|1614|1622|1621.6|1614.2|1614|414369
1612339200000|2021-02-03 08:00:00|1649|1646|1636.6|1636|1677|1676.4|1633.6|1633|812135
1612342800000|2021-02-03 09:00:00|1636.8|1636.2|1627.4|1626.8|1637.6|1637|1623.4|1623|297131
1612346400000|2021-02-03 10:00:00|1627.2|1626.6|1634.2|1634|1640|1639.4|1627.2|1626.6|190527
1612350000000|2021-02-03 11:00:00|1634|1633.8|1629.6|1629|1636.4|1635.8|1623.8|1623.2|190378
1612353600000|2021-02-03 12:00:00|1629.4|1628.8|1629.4|1629|1630.2|1629.8|1620|1619.4|279534
1612357200000|2021-02-03 13:00:00|1629.2|1628.8|1625.6|1625.2|1630.8|1630.2|1624.8|1624.2|192833
1612360800000|2021-02-03 14:00:00|1625.4|1625|1626.8|1626|1627.8|1627.2|1611.2|1610.6|247551
1612364400000|2021-02-03 15:00:00|1627|1626.4|1628.8|1628.4|1634.8|1634.4|1620.2|1620|244540
1612368000000|2021-02-03 16:00:00|1628.6|1628.2|1620.8|1620.6|1630.2|1629.8|1619.8|1619.4|132754
1612425600000|2021-02-04 08:00:00|1637|1635|1622.4|1622|1642|1640.2|1612.2|1611.6|346937
1612429200000|2021-02-04 09:00:00|1622.6|1622.2|1608.8|1608.4|1623.8|1623.4|1608.8|1608.2|224743
1612432800000|2021-02-04 10:00:00|1609.4|1608|1625|1624.6|1625.8|1625|1607.4|1606.8|128586
1612436400000|2021-02-04 11:00:00|1625.2|1624.8|1619|1618.2|1631|1630.8|1617.8|1617.2|128082
1612440000000|2021-02-04 12:00:00|1618.8|1618.4|1629|1628.6|1634.6|1634|1618.8|1618.2|139101
1612443600000|2021-02-04 13:00:00|1629.2|1628.8|1645.6|1645.4|1652.8|1652.2|1628.8|1628.2|231639
1612447200000|2021-02-04 14:00:00|1645.4|1645.2|1679|1678.4|1679.2|1678.8|1645.4|1645|586944
1612450800000|2021-02-04 15:00:00|1679.2|1679|1671.8|1671.2|1688.4|1687.8|1671.2|1671|725383
1612454400000|2021-02-04 16:00:00|1671.6|1671|1667.2|1666.8|1675.6|1675.2|1663.8|1663.6|345158
1612512000000|2021-02-05 08:00:00|1667.6|1667|1693.4|1692.6|1695|1694.8|1660.8|1659|513103
1612515600000|2021-02-05 09:00:00|1693.2|1692.8|1711.6|1710.8|1718.4|1717.6|1691|1690.2|825281
1612519200000|2021-02-05 10:00:00|1711.4|1710.4|1720.4|1719.6|1722|1721.8|1707.8|1707.2|466501
1612522800000|2021-02-05 11:00:00|1720.2|1719.8|1721|1720.4|1727.4|1727.2|1712.4|1712|377306
1612526400000|2021-02-05 12:00:00|1720.8|1720.2|1727.4|1726.8|1729|1728.8|1720.2|1719.6|351201
1612530000000|2021-02-05 13:00:00|1727.2|1726.6|1729.4|1728.8|1734.6|1734.2|1716.2|1716|387500
1612533600000|2021-02-05 14:00:00|1729.6|1729|1725.2|1724.6|1740|1739.8|1723.2|1722.8|684105
1612537200000|2021-02-05 15:00:00|1725.6|1724.8|1722|1721.4|1727.2|1726.6|1709.8|1709|726274
1612540800000|2021-02-05 16:00:00|1722.2|1722|1719.6|1719|1724.8|1724.2|1715.8|1715.2|419405
1612771200000|2021-02-08 08:00:00|1734|1732.6|1738.8|1738|1759.4|1759|1718|1717|683585
1612774800000|2021-02-08 09:00:00|1738.6|1737.6|1745|1744.6|1750|1749.2|1732.2|1731.2|303369
1612778400000|2021-02-08 10:00:00|1745.2|1744.4|1737.2|1736.6|1745.2|1744.4|1734.8|1734.2|165073
1612782000000|2021-02-08 11:00:00|1737.4|1736.8|1741.6|1741|1743|1742.6|1737|1736.6|177673
1612785600000|2021-02-08 12:00:00|1741.8|1741.2|1736.4|1736|1744.8|1744.4|1732|1731.6|188940
1612789200000|2021-02-08 13:00:00|1736.6|1736.2|1733|1732.6|1739.2|1738.8|1730.6|1730|269424
1612792800000|2021-02-08 14:00:00|1733.2|1732.8|1742.8|1742.6|1747.6|1747|1731|1730.6|245880
1612796400000|2021-02-08 15:00:00|1742.6|1742.4|1740|1739.8|1743.6|1743.2|1732.4|1732|241066
1612800000000|2021-02-08 16:00:00|1740.2|1740|1733|1732.8|1743.4|1743|1731.8|1731.4|218021
1612857600000|2021-02-09 08:00:00|1733.8|1733.6|1730.2|1729.2|1748.2|1745.2|1718.6|1717|335702
1612861200000|2021-02-09 09:00:00|1730|1729|1737.2|1736.8|1738.8|1738|1722.8|1722|172801
1612864800000|2021-02-09 10:00:00|1737.4|1736.6|1730.2|1729.6|1738.8|1738|1729.2|1728.6|207788
1612868400000|2021-02-09 11:00:00|1730|1729.4|1730|1729.8|1732.2|1732|1722.6|1722.2|103570
1612872000000|2021-02-09 12:00:00|1729.8|1729.6|1725.8|1725.4|1733.4|1733|1722.2|1722|115782
1612875600000|2021-02-09 13:00:00|1725.6|1725.2|1726.8|1726.2|1730|1729.6|1724|1723.6|118600
1612879200000|2021-02-09 14:00:00|1727|1726.4|1716.8|1716.6|1729.6|1729|1714.4|1714|272419
1612882800000|2021-02-09 15:00:00|1717|1716.8|1725.8|1725|1726|1725.8|1713.8|1713.2|338089
1612886400000|2021-02-09 16:00:00|1725.6|1725.2|1736|1735.6|1737.8|1737.2|1720|1718.6|432658
1612944000000|2021-02-10 08:00:00|1756|1754.2|1790.4|1790.2|1814|1813|1756|1754.2|1573162
1612947600000|2021-02-10 09:00:00|1789.8|1789.8|1802|1801.6|1808.4|1808.2|1782|1781.2|619886
1612951200000|2021-02-10 10:00:00|1801.8|1801.8|1803|1802.6|1805.6|1805.4|1793.2|1792.4|438692
1612954800000|2021-02-10 11:00:00|1802.8|1802.8|1800.2|1799.2|1809.6|1809.2|1796.6|1796.2|403854
1612958400000|2021-02-10 12:00:00|1800|1799.4|1798|1797.4|1804.8|1804|1795.6|1795.2|297400
1612962000000|2021-02-10 13:00:00|1797.8|1797.6|1808|1807.6|1808|1807.8|1796.6|1796|376340
1612965600000|2021-02-10 14:00:00|1807.8|1807.4|1808.6|1808|1810|1809.8|1805.4|1804.6|752097
1612969200000|2021-02-10 15:00:00|1808.8|1808.2|1807.2|1807|1810|1809.8|1794.4|1794|801656
1612972800000|2021-02-10 16:00:00|1807|1806.8|1798|1797.4|1808|1807.4|1796.4|1796.2|375031
1613030400000|2021-02-11 08:00:00|1797.2|1796|1801.2|1800.4|1815.4|1814.2|1786.6|1785.4|1020559
1613034000000|2021-02-11 09:00:00|1801.4|1800.6|1762.2|1761.2|1802|1801.4|1759.8|1759.2|396632
1613037600000|2021-02-11 10:00:00|1762.4|1762.4|1769.8|1769|1775.6|1775|1761.4|1760.6|234611
1613041200000|2021-02-11 11:00:00|1770|1768.8|1786.6|1786|1789|1788.2|1769.4|1768.8|165195
1613044800000|2021-02-11 12:00:00|1786.8|1786.2|1779.6|1779.2|1790|1789.8|1779.2|1778.6|115543
1613048400000|2021-02-11 13:00:00|1779.8|1779.4|1796|1795.2|1798.4|1798.2|1779.6|1779.4|210225
1613052000000|2021-02-11 14:00:00|1796.2|1795.4|1799.4|1798.8|1808.2|1808|1793|1792.4|419550
1613055600000|2021-02-11 15:00:00|1799.2|1798.4|1792.8|1792.4|1804|1803.2|1786|1785.2|347484
1613059200000|2021-02-11 16:00:00|1793|1792.6|1794.8|1794|1796.2|1795.8|1791.2|1790.6|207579
1613116800000|2021-02-12 08:00:00|1789.8|1787|1754|1753.4|1794|1791|1744.6|1743.6|584464
1613120400000|2021-02-12 09:00:00|1754.2|1753.6|1759.8|1759|1765|1764.2|1752.6|1752.2|362350
1613124000000|2021-02-12 10:00:00|1759.6|1759.2|1752|1751.8|1761.4|1760.8|1747.6|1747.4|329938
1613127600000|2021-02-12 11:00:00|1751.8|1751.6|1756.4|1756.2|1757.4|1756.8|1750.8|1750|178627
1613131200000|2021-02-12 12:00:00|1756.6|1755.8|1758.4|1757.8|1761|1760.6|1755.4|1755|123785
1613134800000|2021-02-12 13:00:00|1758.2|1758|1771|1770.8|1778.4|1777.8|1758|1757.6|206061
1613138400000|2021-02-12 14:00:00|1771.2|1771|1779.4|1779.2|1782.8|1782.4|1765.8|1765.4|401490
1613142000000|2021-02-12 15:00:00|1779.2|1779|1777|1776.6|1783|1782.4|1775|1774.6|353345
1613145600000|2021-02-12 16:00:00|1777.2|1776.8|1769.8|1769|1777.8|1777.4|1769|1768.6|284122
1613376000000|2021-02-15 08:00:00|1808|1805.8|1837.6|1837|1838.6|1838.4|1807.6|1805.6|1378336
1613379600000|2021-02-15 09:00:00|1837.8|1837.2|1877.8|1877.4|1880.8|1880|1837.8|1837.2|1328638
1613383200000|2021-02-15 10:00:00|1877.6|1877.2|1874.4|1874|1888|1887.6|1873|1872.6|728034
1613386800000|2021-02-15 11:00:00|1874.2|1873.8|1886.8|1886.6|1887.8|1887.6|1874|1873.2|413311
1613390400000|2021-02-15 12:00:00|1886.6|1886.4|1888.6|1888|1890|1889.8|1881.6|1881.4|468656
1613394000000|2021-02-15 13:00:00|1888|1887.4|1885|1884.6|1896.4|1896|1881.6|1881|761184
1613397600000|2021-02-15 14:00:00|1884.8|1884.4|1894|1893.8|1898.2|1897.8|1879|1878.4|483908
1613401200000|2021-02-15 15:00:00|1893.8|1893.6|1899.6|1899.4|1900|1899.6|1891.8|1891.4|537009
1613404800000|2021-02-15 16:00:00|1899.4|1899.2|1892|1891.2|1900.8|1900.6|1889.2|1888.8|515530
1613462400000|2021-02-16 08:00:00|1898|1896|1880.4|1879.8|1903|1902.8|1877.8|1877.2|548533
1613466000000|2021-02-16 09:00:00|1880.2|1879.4|1882.6|1882.2|1886|1885.4|1869.8|1869.2|260292
1613469600000|2021-02-16 10:00:00|1882.4|1882.4|1887|1886.6|1888.8|1888.4|1881.4|1880.8|202892
1613473200000|2021-02-16 11:00:00|1886.8|1886.8|1889.2|1888.6|1889.8|1889.4|1876.4|1876|222283
1613476800000|2021-02-16 12:00:00|1889|1888.4|1879|1878.8|1889|1888.4|1876.4|1876|145302
1613480400000|2021-02-16 13:00:00|1878.8|1878.6|1879.6|1879|1885.2|1885|1873.2|1872.8|190576
1613484000000|2021-02-16 14:00:00|1879.8|1879.2|1883.6|1883|1887|1886.2|1862.6|1862.2|334695
1613487600000|2021-02-16 15:00:00|1883.8|1883.2|1881.8|1881.4|1887.8|1887.2|1872.6|1872|326902
1613491200000|2021-02-16 16:00:00|1881.6|1881.6|1890|1889.6|1892.4|1892.2|1881|1880.6|261812
1613548800000|2021-02-17 08:00:00|1897.8|1895|1920.4|1919.8|1927.8|1926.8|1894.8|1893|910354
1613552400000|2021-02-17 09:00:00|1920.8|1920|1918.2|1917.6|1939.8|1939.2|1912.8|1912|732709
1613556000000|2021-02-17 10:00:00|1918.8|1917.8|1917.8|1917.4|1922.4|1922|1908.6|1908|348897
1613559600000|2021-02-17 11:00:00|1918.2|1917.6|1944.8|1944.4|1945|1944.4|1918|1917.6|396224
1613563200000|2021-02-17 12:00:00|1944.8|1944.2|1938.6|1937.8|1947|1946.6|1936.8|1936.2|36027
1613566800000|2021-02-17 13:00:00|1936.4|1936.4|1934.2|1933.4|1950|1949.8|1929.4|1929.2|554946
1613570400000|2021-02-17 14:00:00|1934|1933.6|1912.4|1912|1938.6|1938|1901.8|1901|503067
1613574000000|2021-02-17 15:00:00|1912.6|1912.2|1912.4|1911.8|1923|1922.6|1904.6|1903.6|519385
1613577600000|2021-02-17 16:00:00|1912.6|1912|1904.6|1904|1913.8|1913.2|1899|1898.2|412550
1613635200000|2021-02-18 08:00:00|1906|1905|1924.2|1924|1927.4|1926.8|1898.2|1896|418322
1613638800000|2021-02-18 09:00:00|1924.6|1924.2|1904.6|1904|1927|1926.2|1901.4|1900.8|290380
1613642400000|2021-02-18 10:00:00|1904.8|1904.2|1895.2|1894.4|1914.6|1914.4|1893.8|1893.2|582801
1613646000000|2021-02-18 11:00:00|1895|1894.2|1904.2|1903.4|1904.6|1903.8|1884.8|1884|291151
1613649600000|2021-02-18 12:00:00|1904|1903.6|1903.2|1902.6|1911.8|1911.2|1900.4|1900|163477
1613653200000|2021-02-18 13:00:00|1903.4|1902.8|1907.4|1907|1910|1909.6|1900|1899.6|425167
1613656800000|2021-02-18 14:00:00|1907.6|1907.2|1920.8|1920.2|1925.8|1925|1905.2|1904.6|331475
1613660400000|2021-02-18 15:00:00|1921.2|1920.4|1901|1900.6|1924.6|1924|1897.8|1897|579614
1613664000000|2021-02-18 16:00:00|1900.8|1900.8|1905.8|1905.4|1912.6|1912|1899.2|1898.2|260048
1613721600000|2021-02-19 08:00:00|1910.8|1910|1925.6|1925.2|1929|1928.6|1905|1902.4|452886
1613725200000|2021-02-19 09:00:00|1926|1925.4|1939.4|1938.6|1943|1942.6|1922.4|1921.8|432531
1613728800000|2021-02-19 10:00:00|1939.2|1938.4|1961|1960.4|1963.4|1962.6|1937.8|1937|728990
1613732400000|2021-02-19 11:00:00|1960.8|1960.6|1952|1951.2|1972.2|1972|1947|1946.8|407332
1613736000000|2021-02-19 12:00:00|1951.8|1951.4|1963.6|1963.4|1963.8|1963.4|1949.6|1949|247898
1613739600000|2021-02-19 13:00:00|1963.8|1963.6|1974.4|1974|1974.6|1974.4|1963.8|1963.6|363416
1613743200000|2021-02-19 14:00:00|1974.2|1973.6|1993.8|1993.2|1995|1994.8|1970.2|1969.6|879674
1613746800000|2021-02-19 15:00:00|1994|1993.4|1991.8|1991.2|1995|1994.8|1984.2|1983.4|541788
1613750400000|2021-02-19 16:00:00|1991.6|1991.4|1992.6|1992|1993.8|1993.6|1987.6|1987.2|383652
1613980800000|2021-02-22 08:00:00|1979.2|1978.4|1968|1966.8|1995.8|1994|1957.8|1956.4|682886
1613984400000|2021-02-22 09:00:00|1967.8|1966.6|1980.6|1980|1982.6|1981.8|1963.2|1962.2|292611
1613988000000|2021-02-22 10:00:00|1980.4|1979.8|1981.4|1981|1985|1984.6|1973.8|1973.4|211980
1613991600000|2021-02-22 11:00:00|1981.6|1981.2|1994.4|1994.2|1995|1994.8|1979.8|1979|219376
1613995200000|2021-02-22 12:00:00|1994.6|1994.4|1999.4|1999|2000|1999.6|1992.4|1992|489144
1613998800000|2021-02-22 13:00:00|1999.6|1999.2|1997.2|1996.6|2000.5|1999.8|1992.2|1992|341497
1614002400000|2021-02-22 14:00:00|1997.4|1996.8|2000|1999.8|2001|1999.8|1988.4|1987.8|458001
1614006000000|2021-02-22 15:00:00|2000.5|1999.6|2019|2018|2028|2026|1997.6|1997|369652
1614009600000|2021-02-22 16:00:00|2018.5|2017.5|2020.5|2018.5|2029.5|2029|2016.5|2016|316156
1614067200000|2021-02-23 08:00:00|2029|2026.5|2034.5|2033.5|2046|2045|2026.5|2023.5|567182
1614070800000|2021-02-23 09:00:00|2034|2033|2027.5|2026.5|2036.5|2035|2019.5|2018|346200
1614074400000|2021-02-23 10:00:00|2027|2026|1998.2|1997.6|2032|2031|1990.8|1990.2|487672
1614078000000|2021-02-23 11:00:00|1998|1997.4|2011|2010.5|2012.5|2011.5|1982|1981|451855
1614081600000|2021-02-23 12:00:00|2011.5|2011|2012|2011.5|2018.5|2018|2008|2007|184967
1614085200000|2021-02-23 13:00:00|2011.5|2011|2020|2019|2020|2019|2000|1999.2|235226
1614088800000|2021-02-23 14:00:00|2019.5|2018.5|1997.8|1996.6|2024.5|2023.5|1982.6|1982|403334
1614092400000|2021-02-23 15:00:00|1997.6|1996.8|2012.5|2012|2021.5|2021|1996.4|1995.6|448249
1614096000000|2021-02-23 16:00:00|2012|2011.5|2011.5|2010.5|2017.5|2017|2009.5|2009|258533
1614153600000|2021-02-24 08:00:00|2011|2010|2035|2033.5|2043.5|2042.5|2008.5|2005.5|488850
1614157200000|2021-02-24 09:00:00|2035.5|2034|2043.5|2042.5|2047|2046|2021.5|2021|294294
1614160800000|2021-02-24 10:00:00|2042.5|2042|2019|2018.5|2044|2043.5|2015.5|2015|353042
1614164400000|2021-02-24 11:00:00|2018.5|2018|2018.5|2017.5|2022|2021.5|2004.5|2004|239896
1614168000000|2021-02-24 12:00:00|2018|2017|2016|2015.5|2025|2024.5|2015|2014.5|255220
1614171600000|2021-02-24 13:00:00|2016.5|2015|2012.5|2011.5|2020|2019|2007.5|2006.5|166214
1614175200000|2021-02-24 14:00:00|2013|2012|2032.5|2031.5|2036|2035.5|2011.5|2011|294721
1614178800000|2021-02-24 15:00:00|2032|2031|2039.5|2039|2044|2043|2027.5|2027|410969
1614182400000|2021-02-24 16:00:00|2040|2039.5|2039.5|2038|2045.5|2044.5|2038.5|2037.5|351968
1614240000000|2021-02-25 08:00:00|2057|2052|2092|2090.5|2095|2094|2053|2051.5|859594
1614243600000|2021-02-25 09:00:00|2091.5|2090|2082|2081.5|2099.5|2097|2071.5|2070.5|480732
1614247200000|2021-02-25 10:00:00|2081.5|2081|2073.5|2073|2081.5|2081|2068.5|2067.5|280663
1614250800000|2021-02-25 11:00:00|2074|2073.5|2070|2069|2082|2081|2068|2067.5|281858
1614254400000|2021-02-25 12:00:00|2070.5|2069.5|2080|2079|2081|2080.5|2070|2069.5|216806
1614258000000|2021-02-25 13:00:00|2079.5|2079.5|2081.5|2081|2084|2083|2077|2076|216805
1614261600000|2021-02-25 14:00:00|2082|2081.5|2109|2108|2110|2109.5|2081.5|2081|1005515
1614265200000|2021-02-25 15:00:00|2108.5|2107.5|2108.5|2108|2116.5|2116|2096|2094.5|1235750
1614268800000|2021-02-25 16:00:00|2108|2107.5|2097.5|2096|2116|2113|2096.5|2095.5|514080
1614326400000|2021-02-26 08:00:00|2041.5|2032|2062.5|2061|2067|2065.5|2018|2016|1145588
1614330000000|2021-02-26 09:00:00|2062|2060.5|2076|2075|2083.5|2082.5|2060|2059|454880
1614333600000|2021-02-26 10:00:00|2076.5|2075.5|2066|2065|2083.5|2083|2064.5|2063.5|416358
1614337200000|2021-02-26 11:00:00|2065.5|2064.5|2050|2049|2070.5|2070|2044.5|2043.5|524819
1614340800000|2021-02-26 12:00:00|2050.5|2049.5|2047|2046|2057|2056|2039.5|2039|423009
1614344400000|2021-02-26 13:00:00|2046.5|2045.5|2048.5|2047.5|2050.5|2050|2036.5|2035.5|354958
1614348000000|2021-02-26 14:00:00|2048|2047|2047.5|2046.5|2060|2059|2044|2043|349235
1614351600000|2021-02-26 15:00:00|2046.5|2046|2042|2041|2055.5|2055|2035|2034.5|381077
1614355200000|2021-02-26 16:00:00|2042.5|2041.5|2043|2041.5|2063|2062.5|2039.5|2039|500108
1614585600000|2021-03-01 08:00:00|2091|2089|2095.5|2094.5|2109.5|2108.5|2084.5|2083.5|645737
1614589200000|2021-03-01 09:00:00|2095|2094|2095|2094.5|2105.5|2105|2092.5|2091.5|193980
1614592800000|2021-03-01 10:00:00|2095.5|2094|2103|2102|2111.5|2111|2094.5|2094|281226
1614596400000|2021-03-01 11:00:00|2103.5|2102.5|2102|2101|2105|2104|2097.5|2097|185960
1614600000000|2021-03-01 12:00:00|2101.5|2100.5|2104.5|2104|2105.5|2105|2098.5|2097.5|101034
1614603600000|2021-03-01 13:00:00|2105|2104.5|2094.5|2094|2106|2105.5|2094|2093.5|103110
1614607200000|2021-03-01 14:00:00|2094|2093.5|2083|2082|2095|2094.5|2079|2078|343241
1614610800000|2021-03-01 15:00:00|2083.5|2082.5|2093.5|2093|2096|2095.5|2082|2081|319071
1614614400000|2021-03-01 16:00:00|2094|2092.5|2082.5|2081.5|2094|2093|2081.5|2081|191911
1614672000000|2021-03-02 08:00:00|2067|2066|2086.5|2085.5|2100|2099|2058|2056|330077
1614675600000|2021-03-02 09:00:00|2087|2086|2081|2080.5|2087.5|2087|2068.5|2067.5|273465
1614679200000|2021-03-02 10:00:00|2081.5|2080|2064|2063|2084|2083.5|2063|2062|195860
1614682800000|2021-03-02 11:00:00|2064.5|2063.5|2070.5|2069.5|2075.5|2074.5|2061.5|2061|267655
1614686400000|2021-03-02 12:00:00|2071|2070|2087.5|2086.5|2090.5|2090|2071|2069.5|167224
1614690000000|2021-03-02 13:00:00|2087|2086|2089.5|2089|2095|2094|2085|2084|238190
1614693600000|2021-03-02 14:00:00|2089|2088.5|2089|2088.5|2094.5|2094|2083|2082.5|271392
1614697200000|2021-03-02 15:00:00|2088.5|2088|2082|2081.5|2091.5|2090.5|2075|2074.5|424320
1614700800000|2021-03-02 16:00:00|2081.5|2081|2072.5|2071.5|2084|2083.5|2070.5|2070|209977
1614758400000|2021-03-03 08:00:00|2092|2089.5|2142.5|2142|2144.5|2144|2090.5|2085.5|703692
1614762000000|2021-03-03 09:00:00|2143|2142.5|2136.5|2136|2153|2152.5|2135.5|2134.5|476854
1614765600000|2021-03-03 10:00:00|2137|2136.5|2131.5|2130.5|2137.5|2137|2126.5|2126|248992
1614769200000|2021-03-03 11:00:00|2132|2131|2134|2133|2137|2136.5|2126.5|2126|216374
1614772800000|2021-03-03 12:00:00|2133.5|2133.5|2138|2137|2141|2140.5|2127|2126.5|169028
1614776400000|2021-03-03 13:00:00|2137.5|2136.5|2129.5|2129|2140.5|2139.5|2122|2121.5|281487
1614780000000|2021-03-03 14:00:00|2130|2129.5|2137|2136|2144|2143.5|2119|2118|395492
1614783600000|2021-03-03 15:00:00|2136.5|2135.5|2138|2137|2140|2139.5|2122.5|2122|426161
1614787200000|2021-03-03 16:00:00|2137.5|2136.5|2146|2144.5|2147|2146|2133|2132.5|316696
1614844800000|2021-03-04 08:00:00|2133.5|2130|2138.5|2138|2151.5|2151|2125|2122|503229
1614848400000|2021-03-04 09:00:00|2139|2138.5|2131.5|2131|2140|2139|2121.5|2121|364987
1614852000000|2021-03-04 10:00:00|2131|2130.5|2116.5|2115.5|2140|2139|2112|2111.5|624129
1614855600000|2021-03-04 11:00:00|2116|2115|2118|2117|2122.5|2122|2108.5|2108|272577
1614859200000|2021-03-04 12:00:00|2118.5|2117.5|2121.5|2121|2124|2123|2114|2113|151637
1614862800000|2021-03-04 13:00:00|2122|2121.5|2120|2119.5|2126.5|2126|2114.5|2113.5|224104
1614866400000|2021-03-04 14:00:00|2120.5|2120|2116|2115|2128|2127.5|2104|2103|478735
1614870000000|2021-03-04 15:00:00|2115.5|2115.5|2113|2112|2118|2117.5|2098.5|2097|549785
1614873600000|2021-03-04 16:00:00|2113.5|2112.5|2121|2120|2124|2123|2109.5|2106.5|272478
1614931200000|2021-03-05 08:00:00|2110.5|2110|2118.5|2117.5|2128|2127.5|2087.5|2086|515960
1614934800000|2021-03-05 09:00:00|2118|2117|2145|2144.5|2146.5|2146|2112.5|2111.5|335099
1614938400000|2021-03-05 10:00:00|2145.5|2145|2138|2137.5|2148|2147|2136|2135|244179
1614942000000|2021-03-05 11:00:00|2137.5|2137|2129|2128|2141.5|2140.5|2127|2126.5|177554
1614945600000|2021-03-05 12:00:00|2128.5|2128.5|2127|2126|2132|2131.5|2123.5|2123|148622
1614949200000|2021-03-05 13:00:00|2127.5|2126.5|2136|2135.5|2145.5|2144.5|2116|2115|357364
1614952800000|2021-03-05 14:00:00|2135.5|2135|2160.5|2159.5|2163.5|2163|2134.5|2134|943089
1614956400000|2021-03-05 15:00:00|2160|2159|2139|2137.5|2162.5|2161.5|2138|2137.5|340506
1614960000000|2021-03-05 16:00:00|2138.5|2138|2127.5|2126.5|2143.5|2142.5|2123.5|2123|379399
1615190400000|2021-03-08 08:00:00|2164|2160|2188.5|2187.5|2196.5|2196|2163|2160|681930
1615194000000|2021-03-08 09:00:00|2189|2188|2196.5|2196|2201|2200.5|2178|2177.5|520823
1615197600000|2021-03-08 10:00:00|2196|2195.5|2211|2210.5|2214.5|2213.5|2195|2194|419458
1615201200000|2021-03-08 11:00:00|2210.5|2210|2209.5|2209|2212|2211.5|2200.5|2199|238810
1615204800000|2021-03-08 12:00:00|2209|2208.5|2207|2206|2214|2213.5|2206|2205|205345
1615208400000|2021-03-08 13:00:00|2207.5|2206.5|2218|2217.5|2219|2218.5|2202|2201|271814
1615212000000|2021-03-08 14:00:00|2217.5|2217|2222.5|2221.5|2227|2226|2204|2203|507381
1615215600000|2021-03-08 15:00:00|2223|2222|2232|2231|2239.5|2238.5|2218.5|2217.5|756726
1615219200000|2021-03-08 16:00:00|2231.5|2231.5|2240|2239|2243|2242|2230.5|2229.5|524214
1615276800000|2021-03-09 08:00:00|2231|2230|2194.5|2193|2234|2233|2188.5|2187.5|849627
1615280400000|2021-03-09 09:00:00|2194|2192.5|2175|2174|2198.5|2197.5|2174.5|2173.5|510370
1615284000000|2021-03-09 10:00:00|2174.5|2174.5|2162|2161|2192|2191|2161|2160.5|483747
1615287600000|2021-03-09 11:00:00|2161.5|2160.5|2163.5|2162.5|2170.5|2169.5|2156.5|2156|373029
1615291200000|2021-03-09 12:00:00|2164|2163|2156|2155.5|2164.5|2164|2147|2146.5|404742
1615294800000|2021-03-09 13:00:00|2156.5|2156|2168|2167.5|2173.5|2172.5|2149|2148|299399
1615298400000|2021-03-09 14:00:00|2168.5|2168|2150|2149|2172.5|2171.5|2145.5|2145|443481
1615302000000|2021-03-09 15:00:00|2150.5|2149.5|2179|2178|2181.5|2181|2140.5|2139.5|559824
1615305600000|2021-03-09 16:00:00|2178.5|2178.5|2179.5|2155|2192.5|2191.5|2178.5|2155|340592
1615363200000|2021-03-10 08:00:00|2169.5|2168.5|2210.5|2209|2216|2214.5|2169.5|2165.5|541740
1615366800000|2021-03-10 09:00:00|2210|2208.5|2204|2203|2224|2223.5|2203|2202.5|296102
1615370400000|2021-03-10 10:00:00|2204.5|2203.5|2194.5|2194|2206|2205.5|2190.5|2190|183773
1615374000000|2021-03-10 11:00:00|2194|2193.5|2197|2196|2202|2201.5|2187|2186.5|90507
1615377600000|2021-03-10 12:00:00|2197.5|2196.5|2196.5|2195.5|2203|2202.5|2195|2194|114453
1615381200000|2021-03-10 13:00:00|2196|2195|2185|2184|2202|2201.5|2183.5|2182.5|207338
1615384800000|2021-03-10 14:00:00|2185.5|2184.5|2178.5|2178|2194|2193|2167|2166.5|265384
1615388400000|2021-03-10 15:00:00|2179|2178.5|2188|2187.5|2190|2189.5|2169.5|2168|254058
1615392000000|2021-03-10 16:00:00|2188.5|2187|2187|2186|2192|2191|2183|2182|168449
1615449600000|2021-03-11 08:00:00|2187.5|2185|2161.5|2160.5|2191.5|2190|2152|2151|521193
1615453200000|2021-03-11 09:00:00|2162|2161|2161.5|2160.5|2173|2172|2152.5|2152|343239
1615456800000|2021-03-11 10:00:00|2162|2161|2154|2153.5|2169|2168|2153.5|2152.5|153398
1615460400000|2021-03-11 11:00:00|2153.5|2153|2152.5|2151.5|2157|2156|2148|2147.5|309050
1615464000000|2021-03-11 12:00:00|2152|2151|2136|2135|2156.5|2156|2134.5|2133.5|315374
1615467600000|2021-03-11 13:00:00|2135.5|2134.5|2129.5|2129|2144.5|2143.5|2125|2123|689294
1615471200000|2021-03-11 14:00:00|2130|2129.5|2122|2121|2130|2129.5|2102.5|2101.5|1215688
1615474800000|2021-03-11 15:00:00|2122.5|2121.5|2135.5|2134.5|2141.5|2140.5|2119.5|2118.5|400699
1615478400000|2021-03-11 16:00:00|2136|2135|2133|2132|2138|2137.5|2130.5|2129.5|249148
1615536000000|2021-03-12 08:00:00|2140|2139|2140.5|2139|2155|2153.5|2135.5|2134|239664
1615539600000|2021-03-12 09:00:00|2140|2139.5|2160|2159.5|2164.5|2164|2137.5|2137|321414
1615543200000|2021-03-12 10:00:00|2160.5|2160|2175|2174|2181|2180|2156|2155.5|371654
1615546800000|2021-03-12 11:00:00|2175.5|2174.5|2176|2175.5|2178.5|2177.5|2168|2167|174467
1615550400000|2021-03-12 12:00:00|2176.5|2175|2173|2172|2176.5|2175|2165|2164.5|147609
1615554000000|2021-03-12 13:00:00|2173.5|2172.5|2164.5|2163.5|2176.5|2176|2162.5|2162|128676
1615557600000|2021-03-12 14:00:00|2164|2163|2171|2169.5|2178|2177|2161.5|2160.5|176814
1615561200000|2021-03-12 15:00:00|2170.5|2170|2177|2176.5|2178.5|2178|2160.5|2160|342137
1615564800000|2021-03-12 16:00:00|2176.5|2176|2177|2176|2181|2180.5|2174.5|2174|190707
1615795200000|2021-03-15 08:00:00|2183|2182|2175|2174|2189|2186|2170|2168.5|242674
1615798800000|2021-03-15 09:00:00|2174.5|2173.5|2162.5|2161.5|2178|2177|2159|2158|181840
1615802400000|2021-03-15 10:00:00|2162|2161|2170|2169.5|2172|2171|2160|2159.5|131057
1615806000000|2021-03-15 11:00:00|2169.5|2169|2171|2170|2173|2172|2167|2166|65559
1615809600000|2021-03-15 12:00:00|2170.5|2170.5|2181|2180|2181.5|2180.5|2166|2165|199426
1615813200000|2021-03-15 13:00:00|2180.5|2180.5|2187.5|2186.5|2188|2187.5|2179.5|2178.5|476642
1615816800000|2021-03-15 14:00:00|2187|2186|2190.5|2190|2195|2194.5|2182.5|2181.5|784675
1615820400000|2021-03-15 15:00:00|2190|2189.5|2175.5|2174.5|2191.5|2190.5|2163|2162|534323
1615824000000|2021-03-15 16:00:00|2175|2174|2181|2180|2183|2182.5|2167.5|2167|202751
1615881600000|2021-03-16 08:00:00|2190|2189.5|2223.5|2222.5|2234|2233|2189.5|2187.5|764700
1615885200000|2021-03-16 09:00:00|2223|2222|2201|2199.5|2225|2224.5|2192.5|2191.5|339145
1615888800000|2021-03-16 10:00:00|2201.5|2200|2204|2203|2204.5|2203.5|2193.5|2193|142332
1615892400000|2021-03-16 11:00:00|2203.5|2202.5|2195.5|2194.5|2207.5|2207|2193|2192.5|102850
1615896000000|2021-03-16 12:00:00|2196|2195|2187|2186.5|2199.5|2199|2184|2183.5|1110429
1615899600000|2021-03-16 13:00:00|2187.5|2187|2170|2169|2193|2192|2167.5|2166.5|0
1615903200000|2021-03-16 14:00:00|2169.5|2168.5|2155.5|2155|2170.5|2170|2153.5|2152.5|74811
1615906800000|2021-03-16 15:00:00|2155|2154.5|2172|2171.5|2172|2171.5|2146|2145|497107
1615910400000|2021-03-16 16:00:00|2172.5|2172|2167|2166|2175|2174|2164|2163.5|236686
1615968000000|2021-03-17 08:00:00|2162|2160|2172|2171.5|2180|2179|2158|2156|236214
1615971600000|2021-03-17 09:00:00|2171.5|2171|2186.5|2185.5|2189.5|2188.5|2166|2165|232379
1615975200000|2021-03-17 10:00:00|2187|2186|2191.5|2191|2196|2195.5|2182|2181|157439
1615978800000|2021-03-17 11:00:00|2191|2190.5|2194.5|2193.5|2194.5|2193.5|2177|2176|1195972
1615982400000|2021-03-17 12:00:00|2194|2193|2193|2192.5|2197.5|2196.5|2190|2189.5|150603
1615986000000|2021-03-17 13:00:00|2193.5|2193|2198.5|2197.5|2205|2204.5|2183.5|2183|0
1615989600000|2021-03-17 14:00:00|2199|2198|2172.5|2171.5|2199.5|2198.5|2167.5|2166|285949
1615993200000|2021-03-17 15:00:00|2172|2172|2186|2185.5|2195|2194|2172|2171.5|394188
1615996800000|2021-03-17 16:00:00|2186.5|2185|2188.5|2187.5|2191.5|2191|2185|2184.5|336727
1616054400000|2021-03-18 08:00:00|2220|2218|2254.5|2253.5|2258.5|2257.5|2211|2210|1358781
1616058000000|2021-03-18 09:00:00|2254|2253|2254|2253.5|2272.5|2271.5|2246|2245|529602
1616061600000|2021-03-18 10:00:00|2253.5|2253|2258.5|2258|2265.5|2265|2251.5|2250.5|275865
1616065200000|2021-03-18 11:00:00|2259|2258.5|2260.5|2260|2265.5|2264.5|2253.5|2253|201005
1616068800000|2021-03-18 12:00:00|2261|2260.5|2270|2269.5|2271.5|2270.5|2257.5|2257|230582
1616072400000|2021-03-18 13:00:00|2269.5|2269|2272|2271.5|2274|2273.5|2259|2258.5|320956
1616076000000|2021-03-18 14:00:00|2272.5|2272|2283|2282|2291.5|2291|2270.5|2270|734842
1616079600000|2021-03-18 15:00:00|2283.5|2282.5|2300.5|2300|2301|2300|2279.5|2279|767784
1616083200000|2021-03-18 16:00:00|2301|2299|2285.5|2284.5|2301|2299.5|2285.5|2284.5|442122
1616140800000|2021-03-19 08:00:00|2249.5|2241|2238|2237|2258.5|2254|2231|2230|649471
1616144400000|2021-03-19 09:00:00|2237.5|2236.5|2228|2227.5|2245.5|2245|2222.5|2222|305521
1616148000000|2021-03-19 10:00:00|2228.5|2228|2235.5|2234.5|2243|2242.5|2224|2223.5|748567
1616151600000|2021-03-19 11:00:00|2235|2235|2229.5|2228.5|2237|2236|2223.5|2223|203850
1616155200000|2021-03-19 12:00:00|2229|2228|2234|2233.5|2240|2239.5|2220.5|2220|351102
1616158800000|2021-03-19 13:00:00|2233.5|2233|2212.5|2211.5|2240|2239.5|2200|2199.5|978458
1616162400000|2021-03-19 14:00:00|2212|2211|2215|2214|2221|2220|2200.5|2200|746295
1616166000000|2021-03-19 15:00:00|2214.5|2213.5|2223.5|2222.5|2232|2231.5|2204|2203.5|362262
1616169600000|2021-03-19 16:00:00|2224|2223|2224.5|2221.5|2230|2229.5|2220|2219.5|307912
1616400000000|2021-03-22 08:00:00|2204|2202.5|2214|2213|2218.5|2217.5|2178|2177|464390
1616403600000|2021-03-22 09:00:00|2214.5|2213.5|2222|2221.5|2228|2227.5|2210|2209|168118
1616407200000|2021-03-22 10:00:00|2221.5|2221|2237|2236.5|2239|2238.5|2221.5|2220|235744
1616410800000|2021-03-22 11:00:00|2237.5|2236|2231.5|2231|2240|2239.5|2229.5|2229|189216
1616414400000|2021-03-22 12:00:00|2232|2230.5|2238.5|2238|2242|2241.5|2230.5|2230|106731
1616418000000|2021-03-22 13:00:00|2238|2237.5|2233|2231.5|2246.5|2246|2231.5|2230.5|267502
1616421600000|2021-03-22 14:00:00|2232.5|2232|2225|2224|2234|2233|2217.5|2216.5|203331
1616425200000|2021-03-22 15:00:00|2224.5|2223.5|2231|2230.5|2235|2234|2219.5|2219|236616
1616428800000|2021-03-22 16:00:00|2230.5|2230|2215|2214|2230.5|2230|2213|2212.5|260223
1616486400000|2021-03-23 08:00:00|2201.5|2201|2194.5|2193.5|2204.5|2202.5|2182|2180.5|434975
1616490000000|2021-03-23 09:00:00|2194|2194|2175|2174.5|2194|2194|2171.5|2171|278097
1616493600000|2021-03-23 10:00:00|2174.5|2174|2176|2175.5|2180.5|2179.5|2166|2165.5|219584
1616497200000|2021-03-23 11:00:00|2176.5|2176|2186.5|2185.5|2188.5|2187.5|2167|2166.5|198584
1616500800000|2021-03-23 12:00:00|2187|2186|2182.5|2181.5|2192|2191.5|2179.5|2178.5|136522
1616504400000|2021-03-23 13:00:00|2183|2182|2194.5|2193.5|2198|2196.5|2182.5|2182|161797
1616508000000|2021-03-23 14:00:00|2194|2194|2191|2190|2198|2197.5|2180|2179|219339
1616511600000|2021-03-23 15:00:00|2191.5|2190.5|2199.5|2199|2200|2199.5|2186.5|2185.5|237994
1616515200000|2021-03-23 16:00:00|2200|2198.5|2200.5|2199|2206|2205.5|2198|2197.5|210858
1616572800000|2021-03-24 08:00:00|2164.5|2156|2168.5|2167.5|2173.5|2173|2145.5|2145|472962
1616576400000|2021-03-24 09:00:00|2168|2167|2185|2184|2188.5|2187.5|2166|2165.5|197725
1616580000000|2021-03-24 10:00:00|2184.5|2183.5|2195|2194|2204|2203.5|2183.5|2183|203515
1616583600000|2021-03-24 11:00:00|2195.5|2194.5|2184|2183|2206|2205|2183|2182.5|127971
1616587200000|2021-03-24 12:00:00|2184.5|2183.5|2184|2183|2194.5|2193.5|2183.5|2183|106835
1616590800000|2021-03-24 13:00:00|2184.5|2183.5|2191.5|2190.5|2203.5|2202.5|2180.5|2179.5|245059
1616594400000|2021-03-24 14:00:00|2192|2191|2210.5|2210|2214|2213.5|2189.5|2188.5|199614
1616598000000|2021-03-24 15:00:00|2211|2210.5|2209|2208|2215.5|2214.5|2204|2203.5|213553
1616601600000|2021-03-24 16:00:00|2209.5|2208.5|2214.5|2213.5|2215|2214.5|2206.5|2206|159390
1616659200000|2021-03-25 08:00:00|2200|2199|2192|2191|2201|2200|2179|2178|322228
1616662800000|2021-03-25 09:00:00|2191.5|2190.5|2180|2179|2196|2195|2177.5|2177|240122
1616666400000|2021-03-25 10:00:00|2180.5|2179.5|2180|2179|2187.5|2186.5|2175|2174|151260
1616670000000|2021-03-25 11:00:00|2179.5|2178.5|2163.5|2162.5|2180.5|2179.5|2160|2159|174220
1616673600000|2021-03-25 12:00:00|2164|2163|2164.5|2163.5|2174|2173|2160|2159.5|157668
1616677200000|2021-03-25 13:00:00|2164|2163|2161|2160|2172.5|2171.5|2157.5|2157|342814
1616680800000|2021-03-25 14:00:00|2160.5|2160.5|2158|2157|2169|2168.5|2150|2149.5|420169
1616684400000|2021-03-25 15:00:00|2157.5|2156.5|2177.5|2177|2181|2180.5|2148|2147.5|510006
1616688000000|2021-03-25 16:00:00|2177|2176.5|2174.5|2172.5|2180.5|2180|2172.5|2171|284547
1616745600000|2021-03-26 08:00:00|2205|2203|2204.5|2204|2221.5|2220.5|2199.5|2198.5|523837
1616749200000|2021-03-26 09:00:00|2204|2203.5|2204.5|2203.5|2209.5|2208.5|2199.5|2198.5|132159
1616752800000|2021-03-26 10:00:00|2204|2203|2208.5|2207.5|2210|2209.5|2198|2197.5|149281
1616756400000|2021-03-26 11:00:00|2208|2208|2206|2205.5|2217|2216.5|2204.5|2203|268589
1616760000000|2021-03-26 12:00:00|2206.5|2206|2219.5|2218.5|2221.5|2221|2206.5|2205.5|160627
1616763600000|2021-03-26 13:00:00|2219|2218|2233.5|2232.5|2235|2234|2218.5|2217.5|231593
1616767200000|2021-03-26 14:00:00|2233|2232|2227|2226|2238|2237.5|2219.5|2219|213852
1616770800000|2021-03-26 15:00:00|2227.5|2226.5|2222|2221.5|2234.5|2234|2218|2217.5|281281
1616774400000|2021-03-26 16:00:00|2221.5|2220.5|2224.5|2223.5|2226|2225|2220|2219.5|155363
1617001200000|2021-03-29 07:00:00|2213|2212|2187|2186|2224|2213.5|2184.5|2183.5|426804
1617004800000|2021-03-29 08:00:00|2187.5|2187|2173.5|2173|2189.5|2188.5|2171|2170|380930
1617008400000|2021-03-29 09:00:00|2173|2172.5|2184|2183|2185|2184.5|2170|2169.5|137422
1617012000000|2021-03-29 10:00:00|2184.5|2183.5|2186|2185.5|2191|2190|2182.5|2181.5|129877
1617015600000|2021-03-29 11:00:00|2186.5|2186|2191|2190.5|2194|2193|2186|2185.5|117059
1617019200000|2021-03-29 12:00:00|2190.5|2190|2186.5|2185.5|2194|2193.5|2182.5|2181.5|204470
1617022800000|2021-03-29 13:00:00|2186|2186|2183|2182.5|2186.5|2186|2176|2175|233138
1617026400000|2021-03-29 14:00:00|2183.5|2182|2170|2169.5|2193|2192.5|2169|2168.5|273551
1617030000000|2021-03-29 15:00:00|2169.5|2169|2172.5|2172|2175.5|2174.5|2167.5|2167|173658
1617087600000|2021-03-30 07:00:00|2198|2197.5|2234.5|2233.5|2247.5|2246.5|2198|2192.5|631162
1617091200000|2021-03-30 08:00:00|2235|2234|2218|2217.5|2241|2240|2218|2217.5|190523
1617094800000|2021-03-30 09:00:00|2218.5|2218|2215.5|2214.5|2223|2222.5|2210|2209.5|151062
1617098400000|2021-03-30 10:00:00|2216|2215|2231.5|2230.5|2233|2231.5|2213|2212.5|196355
1617102000000|2021-03-30 11:00:00|2231|2230|2230.5|2229.5|2234|2233.5|2226|2225|116177
1617105600000|2021-03-30 12:00:00|2230|2229|2237|2236|2241|2240.5|2227.5|2226.5|158855
1617109200000|2021-03-30 13:00:00|2237.5|2236.5|2252.5|2251.5|2255.5|2255|2234.5|2234|464679
1617112800000|2021-03-30 14:00:00|2252|2251|2251.5|2250.5|2259.5|2258.5|2247|2246.5|365264
1617116400000|2021-03-30 15:00:00|2252|2251|2261|2260|2261|2260|2251|2250|317066
1617174000000|2021-03-31 07:00:00|2235|2234.5|2242.5|2241.5|2262.5|2261|2235|2231.5|472254
1617177600000|2021-03-31 08:00:00|2242|2241|2243.5|2242.5|2251.5|2251|2240.5|2239|116088
1617181200000|2021-03-31 09:00:00|2244|2243|2240|2239.5|2248.5|2248|2239|2238.5|227814
1617184800000|2021-03-31 10:00:00|2240.5|2240|2236.5|2236|2243.5|2243|2233|2232|233447
1617188400000|2021-03-31 11:00:00|2237|2236.5|2227.5|2227|2237|2236.5|2227|2226.5|142578
1617192000000|2021-03-31 12:00:00|2228|2226.5|2239|2238.5|2239.5|2238.5|2227|2226|99873
1617195600000|2021-03-31 13:00:00|2239.5|2239|2252|2251|2254.5|2254|2239|2238.5|276175
1617199200000|2021-03-31 14:00:00|2252.5|2251.5|2244|2243.5|2253|2252.5|2240.5|2240|247082
1617202800000|2021-03-31 15:00:00|2244.5|2244|2241|2239|2245|2244.5|2240.5|2238|179627
1617260400000|2021-04-01 07:00:00|2230|2226|2257|2256|2267.5|2266.5|2220.5|2215.5|456659
1617264000000|2021-04-01 08:00:00|2257.5|2256.5|2261|2260|2269.5|2269|2250|2249.5|174868
1617267600000|2021-04-01 09:00:00|2260.5|2259.5|2267.5|2267|2268.5|2267.5|2253|2252.5|335800
1617271200000|2021-04-01 10:00:00|2267|2266.5|2263.5|2263|2268|2267.5|2258.5|2258|139616
1617274800000|2021-04-01 11:00:00|2263|2262.5|2271|2270.5|2274.5|2274|2262|2261.5|274256
1617278400000|2021-04-01 12:00:00|2271.5|2271|2267.5|2266.5|2273|2272.5|2260|2259.5|235550
1617282000000|2021-04-01 13:00:00|2267|2267|2260|2259|2268.5|2267.5|2253.5|2253|221668
1617285600000|2021-04-01 14:00:00|2260.5|2259.5|2270.5|2269.5|2270.5|2270|2260.5|2259.5|314107
1617289200000|2021-04-01 15:00:00|2270|2269|2269.5|2268.5|2273.5|2273|2267|2266.5|217091
1617692400000|2021-04-06 07:00:00|2284.5|2283|2289.5|2288|2317.5|2317|2272|2270.5|857170
1617696000000|2021-04-06 08:00:00|2290|2288.5|2295.5|2294.5|2299.5|2298.5|2283.5|2283|162314
1617699600000|2021-04-06 09:00:00|2295|2294|2309.5|2308.5|2312.5|2312|2287.5|2287|181965
1617703200000|2021-04-06 10:00:00|2310|2308|2296|2295.5|2311|2310.5|2287.5|2287|221862
1617706800000|2021-04-06 11:00:00|2296.5|2296|2288|2287.5|2296.5|2296|2287|2286|128912
1617710400000|2021-04-06 12:00:00|2287.5|2287|2267.5|2267|2288|2287|2265|2264.5|199132
1617714000000|2021-04-06 13:00:00|2268|2267.5|2277.5|2277|2283.5|2283|2266.5|2265.5|266045
1617717600000|2021-04-06 14:00:00|2277|2276.5|2270.5|2270|2280|2279.5|2268.5|2267.5|296062
1617721200000|2021-04-06 15:00:00|2270|2269.5|2265.5|2264.5|2270.5|2270|2260|2259|256812
1617778800000|2021-04-07 07:00:00|2273|2271|2295.5|2294.5|2303|2300.5|2264|2262|326773
1617782400000|2021-04-07 08:00:00|2296|2295|2300.5|2299.5|2301|2300.5|2289|2288|157427
1617786000000|2021-04-07 09:00:00|2301|2300|2289.5|2288.5|2303|2302.5|2286.5|2286|226433
1617789600000|2021-04-07 10:00:00|2289|2289|2294|2293.5|2294.5|2294|2287.5|2287|140886
1617793200000|2021-04-07 11:00:00|2293.5|2293|2285|2284.5|2293.5|2293|2283|2282|136242
1617796800000|2021-04-07 12:00:00|2284.5|2284|2266|2265.5|2289.5|2289|2263.5|2263|320914
1617800400000|2021-04-07 13:00:00|2266.5|2265|2271.5|2271|2279|2278|2265.5|2265|316714
1617804000000|2021-04-07 14:00:00|2271|2270.5|2278|2277.5|2281|2280.5|2268|2267.5|174646
1617807600000|2021-04-07 15:00:00|2278.5|2277|2266.5|2266|2278.5|2277.5|2262.5|2262|171331
1617865200000|2021-04-08 07:00:00|2275|2272.5|2249.5|2249|2282|2279|2248.5|2248|373946
1617868800000|2021-04-08 08:00:00|2249|2248.5|2237.5|2237|2250.5|2250|2236|2235.5|280505
1617872400000|2021-04-08 09:00:00|2238.5|2237.5|2239.5|2238.5|2245|2244.5|2235|2234|304324
1617876000000|2021-04-08 10:00:00|2240|2239|2226|2225|2242.5|2242|2224.5|2224|183362
1617879600000|2021-04-08 11:00:00|2226.5|2225.5|2222|2221|2229|2228.5|2218|2217|221132
1617883200000|2021-04-08 12:00:00|2222.5|2221.5|2222.5|2221.5|2229.5|2228.5|2220.5|2220|179567
1617886800000|2021-04-08 13:00:00|2223|2222|2213.5|2213|2227|2226.5|2209|2208.5|397161
1617890400000|2021-04-08 14:00:00|2214|2213.5|2225|2224.5|2228.5|2228|2205.5|2205|404929
1617894000000|2021-04-08 15:00:00|2225.5|2225|2225|2224|2230|2229.5|2222|2221.5|176405
1617951600000|2021-04-09 07:00:00|2237|2235|2216|2215|2248|2246.5|2214.5|2214|426279
1617955200000|2021-04-09 08:00:00|2215.5|2214.5|2199.5|2199|2216|2214.5|2195|2194.5|369800
1617958800000|2021-04-09 09:00:00|2199|2198.5|2197|2196.5|2202|2201|2193.5|2193|190476
1617962400000|2021-04-09 10:00:00|2197.5|2196|2200|2199.5|2203|2202.5|2196.5|2196|295744
1617966000000|2021-04-09 11:00:00|2199.5|2199|2213|2212.5|2214|2213.5|2199.5|2198.5|197218
1617969600000|2021-04-09 12:00:00|2212.5|2212|2208|2207|2213.5|2212.5|2203|2202.5|186288
1617973200000|2021-04-09 13:00:00|2207.5|2206.5|2195.5|2195|2208|2207.5|2193.5|2193|266145
1617976800000|2021-04-09 14:00:00|2196|2195.5|2184.5|2184|2196|2195.5|2184|2183.5|501896
1617980400000|2021-04-09 15:00:00|2184|2183|2188|2187|2190.5|2190|2183|2182.5|434236
1618210800000|2021-04-12 07:00:00|2183|2180|2183.5|2183|2187|2186|2160|2159|444121
1618214400000|2021-04-12 08:00:00|2184|2182.5|2189.5|2188.5|2192|2191|2176|2175|96034
1618218000000|2021-04-12 09:00:00|2189|2188|2192|2191|2205|2204.5|2185|2184.5|156003
1618221600000|2021-04-12 10:00:00|2192.5|2191.5|2202|2201|2203|2202.5|2190|2189.5|82764
1618225200000|2021-04-12 11:00:00|2202.5|2201.5|2204.5|2204|2209|2208.5|2200|2199.5|86152
1618228800000|2021-04-12 12:00:00|2205|2204.5|2212|2211.5|2212.5|2211.5|2202|2201.5|114377
1618232400000|2021-04-12 13:00:00|2212.5|2211|2213|2212.5|2220|2219.5|2210.5|2210|156527
1618236000000|2021-04-12 14:00:00|2212.5|2212|2211.5|2211|2217.5|2217|2207.5|2207|432043
1618239600000|2021-04-12 15:00:00|2212|2211.5|2215|2214.5|2216.5|2216|2209|2208.5|181626
1618297200000|2021-04-13 07:00:00|2218|2210|2216|2215|2221.5|2220|2202.5|2202|209403
1618300800000|2021-04-13 08:00:00|2215.5|2215.5|2229.5|2228.5|2239|2238.5|2215.5|2215.5|268745
1618304400000|2021-04-13 09:00:00|2230.5|2229|2235.5|2235|2237|2236.5|2222|2221.5|250584
1618308000000|2021-04-13 10:00:00|2236|2235.5|2229.5|2228.5|2238.5|2238|2228|2227.5|124767
1618311600000|2021-04-13 11:00:00|2229|2228|2222|2221.5|2229.5|2228|2210|2209|254871
1618315200000|2021-04-13 12:00:00|2221.5|2221|2216.5|2216|2227|2226|2214.5|2214|143510
1618318800000|2021-04-13 13:00:00|2217|2216.5|2199.5|2198.5|2217.5|2216.5|2194|2193|256696
1618322400000|2021-04-13 14:00:00|2199|2198|2210|2209.5|2216.5|2216|2196.5|2196|274299
1618326000000|2021-04-13 15:00:00|2209.5|2209|2210.5|2210|2213|2212|2209|2208.5|108435
1618383600000|2021-04-14 07:00:00|2207.5|2202|2206|2205|2216.5|2215.5|2195.5|2195|188492
1618387200000|2021-04-14 08:00:00|2205.5|2205.5|2224|2223|2225|2224|2204.5|2204|126580
1618390800000|2021-04-14 09:00:00|2223.5|2223.5|2217|2216|2226.5|2226|2211.5|2210.5|97555
1618394400000|2021-04-14 10:00:00|2216.5|2216.5|2226|2225|2230.5|2230|2216|2215.5|163390
1618398000000|2021-04-14 11:00:00|2225.5|2225.5|2230|2229|2232|2231.5|2223.5|2223|144708
1618401600000|2021-04-14 12:00:00|2229.5|2229.5|2213.5|2213|2232|2231.5|2212.5|2212|164255
1618405200000|2021-04-14 13:00:00|2213|2212.5|2226.5|2226|2227|2226|2207.5|2207|243823
1618408800000|2021-04-14 14:00:00|2227|2226.5|2235|2234.5|2239.5|2239|2224.5|2224|247694
1618412400000|2021-04-14 15:00:00|2235.5|2235|2234.5|2233.5|2237|2236.5|2228.5|2228|172468
1618470000000|2021-04-15 07:00:00|2238|2237|2230|2229|2253|2252|2224.5|2224|310206
1618473600000|2021-04-15 08:00:00|2229.5|2229.5|2235|2234|2243|2242|2229.5|2228.5|175725
1618477200000|2021-04-15 09:00:00|2234.5|2233.5|2237|2236.5|2240|2239|2229.5|2228.5|129973
1618480800000|2021-04-15 10:00:00|2236.5|2236|2233.5|2233|2238|2237.5|2230|2229.5|104148
1618484400000|2021-04-15 11:00:00|2234|2233.5|2228|2227|2237|2236|2220.5|2220|114998
1618488000000|2021-04-15 12:00:00|2227.5|2227.5|2239|2238.5|2241|2240.5|2225.5|2225|127723
1618491600000|2021-04-15 13:00:00|2238.5|2238|2228.5|2227.5|2247|2246|2223|2222|370034
1618495200000|2021-04-15 14:00:00|2229|2228|2224|2223.5|2229.5|2228.5|2213.5|2213|236964
1618498800000|2021-04-15 15:00:00|2224.5|2224|2215|2214|2225|2224.5|2213|2212.5|148430
1618556400000|2021-04-16 07:00:00|2216.5|2214.5|2238|2237|2244|2243.5|2216.5|2214.5|232831
1618560000000|2021-04-16 08:00:00|2238.5|2237.5|2240|2239.5|2242.5|2242|2228|2227.5|141853
1618563600000|2021-04-16 09:00:00|2240.5|2240|2240.5|2240|2245.5|2245|2236|2235.5|250955
1618567200000|2021-04-16 10:00:00|2241|2240.5|2228.5|2228|2241|2240.5|2228|2227.5|92023
1618570800000|2021-04-16 11:00:00|2229|2227.5|2220.5|2220|2229|2228.5|2218.5|2218|101923
1618574400000|2021-04-16 12:00:00|2221|2220.5|2229|2228.5|2230|2229|2218.5|2218|97691
1618578000000|2021-04-16 13:00:00|2228.5|2228|2232|2231|2237|2236|2224.5|2223.5|311738
1618581600000|2021-04-16 14:00:00|2232.5|2231.5|2238|2237.5|2242|2241.5|2231|2230.5|200981
1618585200000|2021-04-16 15:00:00|2238.5|2237|2240.5|2239.5|2241|2240.5|2237.5|2237|98593
1618815600000|2021-04-19 07:00:00|2237|2236.5|2229.5|2228.5|2246|2245.5|2227.5|2226|182741
1618819200000|2021-04-19 08:00:00|2229|2228|2225.5|2224.5|2231|2230|2221.5|2220.5|79466
1618822800000|2021-04-19 09:00:00|2225|2224|2223|2222.5|2225|2224|2214|2213.5|72539
1618826400000|2021-04-19 10:00:00|2223.5|2223|2231|2230.5|2231.5|2230.5|2223.5|2222.5|52249
1618830000000|2021-04-19 11:00:00|2231.5|2231|2244|2243.5|2246|2244.5|2229.5|2228.5|115866
1618833600000|2021-04-19 12:00:00|2244.5|2243|2252|2251.5|2254.5|2254|2243.5|2243|218523
1618837200000|2021-04-19 13:00:00|2251.5|2251|2263.5|2262.5|2267.5|2267|2251|2250|211038
1618840800000|2021-04-19 14:00:00|2263|2262|2248|2247.5|2264.5|2264|2248|2247.5|156482
1618844400000|2021-04-19 15:00:00|2247.5|2247|2257.5|2256.5|2260|2259.5|2245.5|2244.5|190618
1618902000000|2021-04-20 07:00:00|2251|2250|2221.5|2220.5|2254|2252.5|2221|2220.5|209776
1618905600000|2021-04-20 08:00:00|2221|2221|2212|2211.5|2225.5|2224.5|2208.5|2208|327587
1618909200000|2021-04-20 09:00:00|2211.5|2211|2200|2199|2212|2211|2197.5|2197|428103
1618912800000|2021-04-20 10:00:00|2200.5|2199.5|2202.5|2201.5|2211|2210|2195.5|2195|341875
1618916400000|2021-04-20 11:00:00|2202|2202|2189|2188.5|2206|2205.5|2187.5|2187|210546
1618920000000|2021-04-20 12:00:00|2189.5|2189|2190.5|2190|2193|2192.5|2180.5|2180|196687
1618923600000|2021-04-20 13:00:00|2191|2190.5|2175.5|2174.5|2193|2192.5|2169.5|2169|307778
1618927200000|2021-04-20 14:00:00|2175|2174|2160.5|2160|2182.5|2182|2153|2152|480870
1618930800000|2021-04-20 15:00:00|2160|2159.5|2154|2153|2163.5|2163|2151.5|2151|419118
1618988400000|2021-04-21 07:00:00|2161.5|2153.5|2178.5|2177.5|2189|2188|2159|2153.5|362649
1618992000000|2021-04-21 08:00:00|2178|2177|2165|2164.5|2183|2182|2154.5|2154|203722
1618995600000|2021-04-21 09:00:00|2165.5|2165|2141.5|2140.5|2166|2165|2139.5|2138.5|423069
1618999200000|2021-04-21 10:00:00|2142|2141|2149.5|2148|2150|2149.5|2131.5|2130.5|293748
1619002800000|2021-04-21 11:00:00|2149|2148.5|2125.5|2125|2150|2149|2124.5|2124|272858
1619006400000|2021-04-21 12:00:00|2126|2125.5|2117.5|2116.5|2127|2126.5|2110|2109.5|380262
1619010000000|2021-04-21 13:00:00|2118|2117|2125|2124.5|2132.5|2131.5|2101.5|2101|538391
1619013600000|2021-04-21 14:00:00|2125.5|2125|2133.5|2133|2140.5|2139.5|2125.5|2125|261891
1619017200000|2021-04-21 15:00:00|2134|2132.5|2130.5|2129.5|2144|2143.5|2129.5|2128.5|236519
1619074800000|2021-04-22 07:00:00|2141|2140|2125.5|2124.5|2148.5|2146|2119|2118.5|246671
1619078400000|2021-04-22 08:00:00|2125|2124|2135.5|2135|2147.5|2147|2124.5|2123.5|174576
1619082000000|2021-04-22 09:00:00|2135|2134.5|2145|2144|2151|2150|2130.5|2130|281057
1619085600000|2021-04-22 10:00:00|2144.5|2143.5|2130.5|2130|2146|2145|2126.5|2126|135658
1619089200000|2021-04-22 11:00:00|2130|2129.5|2135.5|2135|2138|2137.5|2126.5|2126|110184
1619092800000|2021-04-22 12:00:00|2135|2134.5|2135.5|2134.5|2145|2144|2132|2131|182980
1619096400000|2021-04-22 13:00:00|2135|2135|2134|2133|2143|2142|2122.5|2121.5|223377
1619100000000|2021-04-22 14:00:00|2133.5|2132.5|2132|2131.5|2136|2135.5|2123|2122|248812
1619103600000|2021-04-22 15:00:00|2132.5|2132|2143.5|2142|2143.5|2142|2131|2130.5|238549
1619161200000|2021-04-23 07:00:00|2131|2127.5|2132|2131.5|2158.5|2156.5|2119|2116|348607
1619164800000|2021-04-23 08:00:00|2131.5|2131|2144.5|2143.5|2147|2146|2126.5|2125.5|141079
1619168400000|2021-04-23 09:00:00|2144|2144|2144|2143.5|2146|2145.5|2136.5|2136|104314
1619172000000|2021-04-23 10:00:00|2143.5|2143|2143|2142.5|2146|2145|2137|2136|148249
1619175600000|2021-04-23 11:00:00|2142.5|2142|2128.5|2128|2148|2147.5|2128|2127.5|162371
1619179200000|2021-04-23 12:00:00|2128|2127.5|2121.5|2120.5|2136|2135.5|2119.5|2119|196613
1619182800000|2021-04-23 13:00:00|2121|2121|2134|2133.5|2135.5|2134.5|2119|2118.5|244464
1619186400000|2021-04-23 14:00:00|2134.5|2133|2140.5|2140|2148|2147|2132.5|2131.5|209671
1619190000000|2021-04-23 15:00:00|2140|2139.5|2141|2140|2144.5|2144|2139|2138.5|200005
1619420400000|2021-04-26 07:00:00|2147|2145.5|2172.5|2172|2172.5|2172|2132.5|2131.5|197494
1619424000000|2021-04-26 08:00:00|2173|2172.5|2181.5|2180.5|2186|2185|2173|2172|213966
1619427600000|2021-04-26 09:00:00|2181|2180|2193.5|2192.5|2203|2202.5|2179.5|2179|320331
1619431200000|2021-04-26 10:00:00|2194|2192|2197.5|2197|2203.5|2203|2186|2185.5|237108
1619434800000|2021-04-26 11:00:00|2198|2196.5|2212.5|2212|2216.5|2215.5|2198|2196.5|347420
1619438400000|2021-04-26 12:00:00|2213|2212.5|2202|2201|2221|2220.5|2200.5|2199.5|283015
1619442000000|2021-04-26 13:00:00|2201.5|2200.5|2224.5|2223.5|2226.5|2226|2198|2197.5|280264
1619445600000|2021-04-26 14:00:00|2225|2224|2228.5|2228|2236.5|2236|2222.5|2221.5|418282
1619449200000|2021-04-26 15:00:00|2228|2227.5|2233|2231.5|2237.5|2237|2227.5|2226.5|293536
1619506800000|2021-04-27 07:00:00|2230|2228|2223.5|2222.5|2236|2234.5|2217|2216|324166
1619510400000|2021-04-27 08:00:00|2224|2223|2226.5|2226|2237.5|2237|2222|2221|202462
1619514000000|2021-04-27 09:00:00|2226|2225.5|2221|2220.5|2232.5|2232|2219|2218.5|148601
1619517600000|2021-04-27 10:00:00|2221.5|2221|2238.5|2238|2240.5|2240|2221|2220.5|220440
1619521200000|2021-04-27 11:00:00|2239|2238.5|2247.5|2247|2249.5|2249|2235.5|2234.5|192678
1619524800000|2021-04-27 12:00:00|2248|2247.5|2252|2251|2259|2258.5|2246.5|2245.5|289347
1619528400000|2021-04-27 13:00:00|2251.5|2251.5|2270|2269|2271|2270|2250|2249.5|540670
1619532000000|2021-04-27 14:00:00|2270.5|2269.5|2272.5|2272|2277|2276.5|2266|2265|462302
1619535600000|2021-04-27 15:00:00|2272|2271.5|2279|2278|2281|2280|2269|2268|210316
1619593200000|2021-04-28 07:00:00|2297.5|2296.5|2313.5|2312.5|2327.5|2327|2297.5|2296.5|902513
1619596800000|2021-04-28 08:00:00|2313|2313|2319|2317.5|2321|2320.5|2305.5|2305|248677
1619600400000|2021-04-28 09:00:00|2318.5|2318|2333.5|2332.5|2337|2336.5|2308|2307|443668
1619604000000|2021-04-28 10:00:00|2334|2333|2336|2335.5|2337.5|2337|2329.5|2329|202560
1619607600000|2021-04-28 11:00:00|2335.5|2335|2355|2354.5|2358|2357.5|2334.5|2334|484769
1619611200000|2021-04-28 12:00:00|2354.5|2354|2358.5|2358|2360|2359.5|2345.5|2345|387962
1619614800000|2021-04-28 13:00:00|2359|2358.5|2350.5|2350|2363.5|2362.5|2348.5|2347|378717
1619618400000|2021-04-28 14:00:00|2351|2350.5|2360|2359.5|2365|2364.5|2350|2349.5|426306
1619622000000|2021-04-28 15:00:00|2359.5|2359|2367|2366|2369|2368.5|2357.5|2357|398692
1619679600000|2021-04-29 07:00:00|2380|2375|2384|2383|2394|2393.5|2370|2368|440122
1619683200000|2021-04-29 08:00:00|2383.5|2382.5|2372|2371.5|2388|2387.5|2366.5|2366|213699
1619686800000|2021-04-29 09:00:00|2371.5|2371|2382|2381|2385|2384|2365|2364.5|159714
1619690400000|2021-04-29 10:00:00|2381.5|2381.5|2386.5|2386|2393.5|2392.5|2379.5|2379|228212
1619694000000|2021-04-29 11:00:00|2387|2386.5|2393.5|2393|2394|2393.5|2384.5|2383.5|175638
1619697600000|2021-04-29 12:00:00|2393|2392.5|2405.5|2405|2406|2405.5|2393|2392.5|346338
1619701200000|2021-04-29 13:00:00|2406|2405.5|2401|2400.5|2414|2413.5|2397.5|2396.5|422268
1619704800000|2021-04-29 14:00:00|2400.5|2400|2383|2382.5|2404|2402|2382.5|2382|574417
1619708400000|2021-04-29 15:00:00|2382.5|2382|2382|2381|2393.5|2393|2379.5|2379|224961
1619766000000|2021-04-30 07:00:00|2380|2374.5|2355|2354|2384.5|2382.5|2355|2354|348315
1619769600000|2021-04-30 08:00:00|2355.5|2354.5|2346|2345|2356.5|2356|2334.5|2334|397044
1619773200000|2021-04-30 09:00:00|2345.5|2344.5|2361|2360|2373|2371.5|2345|2344|202733
1619776800000|2021-04-30 10:00:00|2360.5|2359.5|2345|2344.5|2360.5|2360|2345|2344.5|173698
1619780400000|2021-04-30 11:00:00|2345.5|2344|2359|2358.5|2363.5|2363|2345.5|2344|122966
1619784000000|2021-04-30 12:00:00|2359.5|2359|2369.5|2369|2375|2374|2358.5|2357.5|223650
1619787600000|2021-04-30 13:00:00|2369|2368.5|2368|2367|2372.5|2372|2353|2352.5|211900
1619791200000|2021-04-30 14:00:00|2367.5|2367.5|2364.5|2363.5|2369|2368|2355|2354.5|227248
1619794800000|2021-04-30 15:00:00|2364|2363|2368|2367|2372|2371.5|2359.5|2359|179613
1620025200000|2021-05-03 07:00:00|2365|2363|2378.5|2377.5|2385|2384.5|2357.5|2356|215138
1620028800000|2021-05-03 08:00:00|2378|2377|2369|2368.5|2378|2377.5|2363.5|2363|125283
1620032400000|2021-05-03 09:00:00|2369.5|2369|2370.5|2370|2375.5|2374.5|2361|2360|131896
1620036000000|2021-05-03 10:00:00|2371|2369.5|2377|2376.5|2380.5|2380|2368.5|2368|92632
1620039600000|2021-05-03 11:00:00|2377.5|2377|2383|2382.5|2388|2387.5|2376|2375.5|120544
1620043200000|2021-05-03 12:00:00|2383.5|2383|2380|2379.5|2388|2387.5|2377.5|2377|150570
1620046800000|2021-05-03 13:00:00|2379.5|2379|2381|2380|2390|2389.5|2377|2376|200683
1620050400000|2021-05-03 14:00:00|2380|2379.5|2368.5|2368|2380|2379.5|2358.5|2358|285694
1620054000000|2021-05-03 15:00:00|2368|2367.5|2366.5|2365.5|2372.5|2372|2366|2365.5|103289
1620111600000|2021-05-04 07:00:00|2378|2375|2390.5|2389.5|2398|2397|2375.5|2374|368156
1620115200000|2021-05-04 08:00:00|2390|2389|2394|2393.5|2397|2396|2385|2384|200539
1620118800000|2021-05-04 09:00:00|2394.5|2393|2389.5|2389|2394.5|2394|2385|2384.5|229338
1620122400000|2021-05-04 10:00:00|2390|2389.5|2388|2387.5|2393|2392|2384.5|2384|205041
1620126000000|2021-05-04 11:00:00|2387.5|2387|2369|2368|2393.5|2393|2366|2365.5|320805
1620129600000|2021-05-04 12:00:00|2368.5|2367.5|2346|2345.5|2369.5|2369|2346|2345.5|337280
1620133200000|2021-05-04 13:00:00|2345.5|2345|2330|2328.5|2367|2366.5|2330|2328|414383
1620136800000|2021-05-04 14:00:00|2329.5|2329|2321.5|2320.5|2338.5|2337.5|2316|2315|397364
1620140400000|2021-05-04 15:00:00|2321|2320|2319|2318|2326|2325.5|2315.5|2315|249550
1620198000000|2021-05-05 07:00:00|2357|2352.5|2360|2359|2370|2369.5|2349.5|2348.5|230367
1620201600000|2021-05-05 08:00:00|2360.5|2360|2350.5|2350|2363.5|2363|2347.5|2346.5|137850
1620205200000|2021-05-05 09:00:00|2351|2350.5|2340.5|2340|2355|2354|2340.5|2340|125496
1620208800000|2021-05-05 10:00:00|2341|2340.5|2339.5|2338.5|2347|2346.5|2333.5|2333|130042
1620212400000|2021-05-05 11:00:00|2340|2339|2355|2354.5|2356|2355.5|2339.5|2339|152529
1620216000000|2021-05-05 12:00:00|2354.5|2354|2359|2358.5|2364|2363|2352.5|2352|207128
1620219600000|2021-05-05 13:00:00|2358.5|2358|2358|2357.5|2364.5|2364|2347.5|2347|231242
1620223200000|2021-05-05 14:00:00|2357.5|2357|2354.5|2353.5|2359|2358|2350|2349.5|346982
1620226800000|2021-05-05 15:00:00|2354|2353|2360|2359|2361.5|2361|2353|2352.5|364680
1620284400000|2021-05-06 07:00:00|2449.5|2440.5|2469.5|2468.5|2521|2519.5|2445.5|2440.5|2315992
1620288000000|2021-05-06 08:00:00|2469|2468|2450|2449|2478.5|2478|2443.5|2442.5|592326
1620291600000|2021-05-06 09:00:00|2449.5|2448.5|2447|2446|2458|2457|2427.5|2427|658680
1620295200000|2021-05-06 10:00:00|2448|2446.5|2457|2455.5|2462.5|2462|2442|2441|370035
1620298800000|2021-05-06 11:00:00|2456.5|2455|2477|2476|2477|2476|2447.5|2446.5|409948
1620302400000|2021-05-06 12:00:00|2477.5|2476.5|2479.5|2479|2488|2487|2461|2460|394681
1620306000000|2021-05-06 13:00:00|2480|2479.5|2475.5|2475|2494|2493.5|2475|2474|498787
1620309600000|2021-05-06 14:00:00|2475|2474.5|2486.5|2486|2487|2486.5|2471|2470.5|558109
1620313200000|2021-05-06 15:00:00|2487|2485.5|2484.5|2483.5|2490|2489.5|2476|2474.5|412864
1620370800000|2021-05-07 07:00:00|2492|2485.5|2488|2487.5|2518|2517|2484.5|2483.5|574257
1620374400000|2021-05-07 08:00:00|2488.5|2488|2496.5|2495.5|2503|2502.5|2486|2485.5|250428
1620378000000|2021-05-07 09:00:00|2497|2496|2506.5|2505.5|2507|2506.5|2491|2490|255093
1620381600000|2021-05-07 10:00:00|2507|2506|2509.5|2509|2509.5|2509|2502.5|2501.5|140402
1620385200000|2021-05-07 11:00:00|2509|2508.5|2507|2506.5|2510|2509.5|2503.5|2503|135630
1620388800000|2021-05-07 12:00:00|2506.5|2506|2480.5|2480|2508|2507.5|2459.5|2458.5|777051
1620392400000|2021-05-07 13:00:00|2480|2479.5|2507|2506|2510|2509.5|2475|2474.5|581168
1620396000000|2021-05-07 14:00:00|2507.5|2506.5|2487.5|2487|2508.5|2507.5|2485|2484|351224
1620399600000|2021-05-07 15:00:00|2487|2486.5|2483|2481.5|2487|2486.5|2481|2480.5|315712
1620630000000|2021-05-10 07:00:00|2535|2530.5|2541.5|2540.5|2558|2557.5|2518|2517|637151
1620633600000|2021-05-10 08:00:00|2541|2540|2559|2558|2566|2565|2540.5|2540|412489
1620637200000|2021-05-10 09:00:00|2558.5|2558.5|2549|2548.5|2566|2565.5|2547.5|2545|566486
1620640800000|2021-05-10 10:00:00|2548.5|2548|2561.5|2560.5|2564.5|2564|2547.5|2547|435121
1620644400000|2021-05-10 11:00:00|2561|2561|2559.5|2559|2562.5|2562|2552|2551.5|249487
1620648000000|2021-05-10 12:00:00|2559|2558.5|2562.5|2561.5|2569|2568.5|2557|2556.5|284803
1620651600000|2021-05-10 13:00:00|2562|2562|2582|2581.5|2583.5|2582.5|2555.5|2555|468933
1620655200000|2021-05-10 14:00:00|2581.5|2581|2575|2574|2598|2597.5|2569.5|2569|574826
1620658800000|2021-05-10 15:00:00|2574.5|2573.5|2575|2574|2580|2579|2568.5|2567.5|358867
1620716400000|2021-05-11 07:00:00|2530|2528.5|2523.5|2523|2548|2545.5|2515.5|2515|700493
1620720000000|2021-05-11 08:00:00|2524|2523.5|2515|2514.5|2525.5|2524.5|2506.5|2506|315037
1620723600000|2021-05-11 09:00:00|2515.5|2514|2529.5|2529|2532.5|2532|2515|2513.5|280872
1620727200000|2021-05-11 10:00:00|2529|2528.5|2529|2528.5|2535|2534|2521|2520.5|378890
1620730800000|2021-05-11 11:00:00|2529.5|2529|2530.5|2530|2536|2535.5|2521.5|2521|242980
1620734400000|2021-05-11 12:00:00|2531|2529.5|2521.5|2521|2532.5|2532|2520.5|2520|234829
1620738000000|2021-05-11 13:00:00|2521|2520.5|2538.5|2537.5|2545.5|2544.5|2513|2512|595575
1620741600000|2021-05-11 14:00:00|2538|2537|2510.5|2510|2544|2543|2507|2506.5|403470
1620745200000|2021-05-11 15:00:00|2510|2509.5|2512|2510|2516|2515.5|2502.5|2502|360370
1620802800000|2021-05-12 07:00:00|2530.5|2530|2550|2548.5|2557.5|2555.5|2530.5|2530|577252
1620806400000|2021-05-12 08:00:00|2549.5|2548|2532.5|2531.5|2552.5|2552|2528.5|2527.5|228423
1620810000000|2021-05-12 09:00:00|2532|2532|2525|2524|2535.5|2535|2512.5|2512|205843
1620813600000|2021-05-12 10:00:00|2525.5|2524.5|2522|2521.5|2533.5|2532.5|2518.5|2517.5|124693
1620817200000|2021-05-12 11:00:00|2522.5|2522|2522.5|2522|2527.5|2526.5|2520.5|2520|88842
1620820800000|2021-05-12 12:00:00|2522|2521.5|2555.5|2554.5|2556|2555|2509.5|2508|384032
1620824400000|2021-05-12 13:00:00|2556|2555|2572|2571.5|2575|2574.5|2552|2551.5|385073
1620828000000|2021-05-12 14:00:00|2572.5|2571|2589.5|2589|2597.5|2597|2568.5|2568|522875
1620831600000|2021-05-12 15:00:00|2590|2588.5|2584.5|2583.5|2597.5|2596.5|2581|2580.5|244173
1620889200000|2021-05-13 07:00:00|2552|2550|2528|2527|2552|2550|2520|2513.5|448586
1620892800000|2021-05-13 08:00:00|2527.5|2526.5|2512|2511.5|2528|2527.5|2499|2498|1917397
1620896400000|2021-05-13 09:00:00|2512.5|2512|2522.5|2522|2527.5|2526.5|2504|2503.5|756
1620900000000|2021-05-13 10:00:00|2523|2522.5|2530|2529.5|2533|2532.5|2518|2517.5|933
1620903600000|2021-05-13 11:00:00|2530.5|2530|2544|2543|2544|2543.5|2528.5|2528|735236
1620907200000|2021-05-13 12:00:00|2543.5|2543.5|2544.5|2543.5|2553.5|2553|2540.5|2539.5|1016
1620910800000|2021-05-13 13:00:00|2545|2544|2572.5|2571.5|2576|2575.5|2542|2541.5|2857
1620914400000|2021-05-13 14:00:00|2573|2572|2578|2577.5|2579.5|2578.5|2565.5|2564.5|2201
1620918000000|2021-05-13 15:00:00|2578.5|2578|2569|2568.5|2582.5|2581.5|2568.5|2568|2877
1620975600000|2021-05-14 07:00:00|2597|2596|2585|2584.5|2599.5|2597.5|2577.5|2576|274531
1620979200000|2021-05-14 08:00:00|2584.5|2584|2593.5|2593|2601.5|2601|2582|2581.5|333018
1620982800000|2021-05-14 09:00:00|2594|2593.5|2598|2597.5|2601|2600|2592|2591|192115
1620986400000|2021-05-14 10:00:00|2597.5|2597|2610|2609.5|2614.5|2614|2594.5|2594|232734
1620990000000|2021-05-14 11:00:00|2609.5|2609|2616|2615.5|2620.5|2620|2609.5|2609|280725
1620993600000|2021-05-14 12:00:00|2616.5|2616|2623.5|2623|2624.5|2624|2609.5|2608.5|248454
1620997200000|2021-05-14 13:00:00|2623|2622.5|2629|2628|2632|2631.5|2617|2616.5|386933
1621000800000|2021-05-14 14:00:00|2628.5|2627.5|2611|2610.5|2631|2630|2610|2609.5|428200
1621004400000|2021-05-14 15:00:00|2610.5|2610|2616.5|2615.5|2617|2616.5|2608.5|2608|243904
1621234800000|2021-05-17 07:00:00|2620|2619.5|2625|2624|2627|2625|2613.5|2611|317146
1621238400000|2021-05-17 08:00:00|2625.5|2624.5|2631|2630|2633.5|2633|2617|2616.5|138375
1621242000000|2021-05-17 09:00:00|2630.5|2629.5|2624|2623|2631.5|2630.5|2619.5|2619|111943
1621245600000|2021-05-17 10:00:00|2623.5|2623.5|2611.5|2610.5|2625|2624.5|2610.5|2610|119433
1621249200000|2021-05-17 11:00:00|2611|2611|2604.5|2604|2615.5|2615|2597.5|2597|169053
1621252800000|2021-05-17 12:00:00|2604|2603.5|2610.5|2610|2612.5|2612|2601.5|2601|100402
1621256400000|2021-05-17 13:00:00|2610|2609.5|2609.5|2609|2626.5|2625.5|2605|2604.5|189512
1621260000000|2021-05-17 14:00:00|2609|2608.5|2624.5|2624|2627.5|2626.5|2606|2605|224596
1621263600000|2021-05-17 15:00:00|2624|2623.5|2622|2621|2624.5|2623.5|2615|2614.5|131533
1621321200000|2021-05-18 07:00:00|2635|2633.5|2641|2640.5|2644.5|2644|2621|2620|434612
1621324800000|2021-05-18 08:00:00|2641.5|2641|2652.5|2651.5|2658|2657.5|2641.5|2640.5|518626
1621328400000|2021-05-18 09:00:00|2652|2651|2637|2636.5|2655|2654.5|2631.5|2631|247864
1621332000000|2021-05-18 10:00:00|2637.5|2637|2646|2645|2650|2649|2637.5|2636.5|128473
1621335600000|2021-05-18 11:00:00|2645.5|2644.5|2618.5|2618|2648.5|2648|2618.5|2618|150530
1621339200000|2021-05-18 12:00:00|2618|2617.5|2622|2621.5|2624|2623.5|2612.5|2612|161169
1621342800000|2021-05-18 13:00:00|2621.5|2621|2617|2616|2633.5|2632.5|2614.5|2614|272880
1621346400000|2021-05-18 14:00:00|2616.5|2615.5|2618.5|2617.5|2626.5|2625.5|2610.5|2609.5|306932
1621350000000|2021-05-18 15:00:00|2618|2618|2623.5|2622.5|2626|2625|2613.5|2612.5|158741
1621407600000|2021-05-19 07:00:00|2613|2609.5|2660|2659|2661.5|2660.5|2594|2592|541028
1621411200000|2021-05-19 08:00:00|2659.5|2658.5|2644|2643.5|2662|2661.5|2639|2638|353555
1621414800000|2021-05-19 09:00:00|2644.5|2644|2651.5|2651|2668.5|2667.5|2644|2643|310209
1621418400000|2021-05-19 10:00:00|2652|2651.5|2647|2646.5|2655|2654|2640.5|2639.5|245702
1621422000000|2021-05-19 11:00:00|2646.5|2646|2616.5|2616|2647.5|2647|2616.5|2615.5|249950
1621425600000|2021-05-19 12:00:00|2616|2615.5|2579|2578|2620|2619.5|2578|2577.5|455613
1621429200000|2021-05-19 13:00:00|2578.5|2577.5|2573.5|2573|2588.5|2587.5|2568.5|2568|567071
1621432800000|2021-05-19 14:00:00|2574|2572|2584.5|2584|2586|2585|2549|2548|490691
1621436400000|2021-05-19 15:00:00|2584|2583.5|2588|2587|2602.5|2602|2583|2582|409611
1621494000000|2021-05-20 07:00:00|2610|2609.5|2591|2590.5|2623|2620.5|2591|2590|326020
1621497600000|2021-05-20 08:00:00|2590.5|2590|2575|2574.5|2591|2590.5|2572|2571|267532
1621501200000|2021-05-20 09:00:00|2574.5|2574|2593.5|2593|2594|2593.5|2573|2572.5|299222
1621504800000|2021-05-20 10:00:00|2593|2592.5|2605.5|2605|2608.5|2608|2590.5|2590|267820
1621508400000|2021-05-20 11:00:00|2605|2604.5|2613.5|2613|2614|2613.5|2597.5|2596.5|168674
1621512000000|2021-05-20 12:00:00|2614|2613.5|2613.5|2613|2620|2619.5|2610.5|2609.5|205494
1621515600000|2021-05-20 13:00:00|2614|2613.5|2607.5|2607|2615.5|2615|2585.5|2584.5|278229
1621519200000|2021-05-20 14:00:00|2608|2607.5|2599.5|2599|2609.5|2609|2593.5|2592.5|194282
1621522800000|2021-05-20 15:00:00|2600|2599.5|2608.5|2607.5|2610|2609|2599.5|2599|249844
1621580400000|2021-05-21 07:00:00|2611.5|2610.5|2610|2609|2636|2635.5|2606|2602.5|310734
1621584000000|2021-05-21 08:00:00|2609.5|2608.5|2603.5|2603|2613.5|2612.5|2598|2597|211623
1621587600000|2021-05-21 09:00:00|2604|2603.5|2608.5|2608|2613|2612.5|2595|2594|577408
1621591200000|2021-05-21 10:00:00|2609|2607.5|2608|2607|2617.5|2617|2606|2605|314243
1621594800000|2021-05-21 11:00:00|2608.5|2607.5|2621.5|2621|2624.5|2623.5|2599|2598.5|158254
1621598400000|2021-05-21 12:00:00|2622|2621.5|2616.5|2616|2624.5|2624|2611|2610|140216
1621602000000|2021-05-21 13:00:00|2616|2615.5|2614|2613|2619.5|2619|2607|2606|346551
1621605600000|2021-05-21 14:00:00|2613.5|2612.5|2619|2618|2622|2621.5|2604|2603|261517
1621609200000|2021-05-21 15:00:00|2618.5|2618.5|2624.5|2622.5|2624.5|2624|2618.5|2617.5|159104
1621839600000|2021-05-24 07:00:00|2644|2640.5|2629.5|2628.5|2646|2644|2622.5|2621|200031
1621843200000|2021-05-24 08:00:00|2629|2629|2615|2614.5|2630|2629.5|2614.5|2613.5|109069
1621846800000|2021-05-24 09:00:00|2615.5|2615|2620|2619.5|2628.5|2627.5|2614.5|2614|104268
1621850400000|2021-05-24 10:00:00|2619.5|2619|2615.5|2615|2621.5|2621|2613.5|2613|60200
1621854000000|2021-05-24 11:00:00|2615|2614.5|2616|2615|2618.5|2618|2613|2612.5|107459
1621857600000|2021-05-24 12:00:00|2615.5|2614.5|2618|2617.5|2618.5|2618|2612|2611.5|701049
1621861200000|2021-05-24 13:00:00|2617.5|2617|2616|2615.5|2620|2619.5|2606|2605.5|150351
1621864800000|2021-05-24 14:00:00|2615.5|2615|2621|2620.5|2623|2622.5|2612|2611.5|54530
1621868400000|2021-05-24 15:00:00|2621.5|2621|2626.5|2625.5|2627.5|2627|2621|2620.5|7034
1621926000000|2021-05-25 07:00:00|2579.5|2577.5|2586.5|2586|2597|2596.5|2575.5|2573.5|331769
1621929600000|2021-05-25 08:00:00|2587|2586.5|2601|2600.5|2601|2600.5|2587|2586.5|136824
1621933200000|2021-05-25 09:00:00|2600.5|2600|2601|2600.5|2602|2601.5|2594|2593.5|177179
1621936800000|2021-05-25 10:00:00|2601.5|2601|2604|2603.5|2607|2606.5|2595|2594|87013
1621940400000|2021-05-25 11:00:00|2603.5|2603|2602.5|2602|2608.5|2608|2600|2599.5|101580
1621944000000|2021-05-25 12:00:00|2603|2602.5|2603.5|2603|2611.5|2610.5|2597.5|2597|201096
1621947600000|2021-05-25 13:00:00|2603|2602.5|2601.5|2600.5|2612.5|2612|2594|2593|176299
1621951200000|2021-05-25 14:00:00|2601|2600|2599.5|2599|2604.5|2604|2591.5|2591|193506
1621954800000|2021-05-25 15:00:00|2600|2599.5|2585.5|2585|2600|2599.5|2585|2584|219942
1622012400000|2021-05-26 07:00:00|2586|2585.5|2555|2554|2595|2588.5|2547|2546|433821
1622016000000|2021-05-26 08:00:00|2555.5|2554.5|2545|2544|2562.5|2561.5|2543|2542.5|312965
1622019600000|2021-05-26 09:00:00|2545.5|2544.5|2535.5|2535|2554|2553|2533|2532|378983
1622023200000|2021-05-26 10:00:00|2536|2534.5|2522|2521|2540|2539.5|2521|2520.5|169938
1622026800000|2021-05-26 11:00:00|2521.5|2521.5|2507.5|2506.5|2527.5|2526.5|2504.5|2503.5|305957
1622030400000|2021-05-26 12:00:00|2507|2507|2521|2520|2529|2528|2507|2507|173665
1622034000000|2021-05-26 13:00:00|2520.5|2520.5|2521.5|2520.5|2525|2524|2509.5|2509|235460
1622037600000|2021-05-26 14:00:00|2521|2520|2538|2537.5|2541.5|2541|2521|2519.5|226397
1622041200000|2021-05-26 15:00:00|2538.5|2538|2540.5|2539.5|2544|2543|2536|2535.5|196199
1622098800000|2021-05-27 07:00:00|2530|2527.5|2587.5|2587|2589.5|2588.5|2523|2520|357408
1622102400000|2021-05-27 08:00:00|2588|2587.5|2583|2582.5|2592.5|2591.5|2579|2578|252717
1622106000000|2021-05-27 09:00:00|2582.5|2582|2574|2573.5|2589.5|2588.5|2570.5|2570|208041
1622109600000|2021-05-27 10:00:00|2574.5|2574|2575.5|2574.5|2579|2578|2566.5|2565.5|112897
1622113200000|2021-05-27 11:00:00|2575|2575|2588.5|2587.5|2588.5|2587.5|2575|2575|192712
1622116800000|2021-05-27 12:00:00|2588|2588|2587.5|2587|2600|2599.5|2585.5|2585|327093
1622120400000|2021-05-27 13:00:00|2588|2587.5|2617.5|2616.5|2618|2617.5|2586.5|2585.5|439607
1622124000000|2021-05-27 14:00:00|2617|2616|2608|2607.5|2617.5|2616.5|2599.5|2599|302534
1622127600000|2021-05-27 15:00:00|2608.5|2608|2604|2602.5|2610|2609|2600.5|2600|220100
1622185200000|2021-05-28 07:00:00|2625|2622|2632.5|2631.5|2640|2638.5|2620.5|2620|234892
1622188800000|2021-05-28 08:00:00|2633|2632|2634|2633|2636|2635.5|2625.5|2625|200376
1622192400000|2021-05-28 09:00:00|2633.5|2632.5|2631.5|2631|2633.5|2632.5|2625.5|2625|263776
1622196000000|2021-05-28 10:00:00|2631|2630.5|2632|2631|2635|2634|2627|2626|77099
1622199600000|2021-05-28 11:00:00|2631.5|2630.5|2629|2628.5|2636|2635.5|2624.5|2624|95143
1622203200000|2021-05-28 12:00:00|2629.5|2629|2623|2622.5|2630|2629.5|2621|2620.5|163060
1622206800000|2021-05-28 13:00:00|2623.5|2623|2614|2613|2625.5|2625|2606.5|2606|228251
1622210400000|2021-05-28 14:00:00|2614.5|2613.5|2613.5|2613|2616|2615.5|2603.5|2602.5|185443
1622214000000|2021-05-28 15:00:00|2613|2612.5|2631|2629.5|2632|2631.5|2611.5|2611|166616
1622444400000|2021-05-31 07:00:00|2620|2610|2618|2617.5|2623|2622|2604|2603|204968
1622448000000|2021-05-31 08:00:00|2618.5|2618|2614|2613|2621|2620.5|2612|2611.5|120016
1622451600000|2021-05-31 09:00:00|2614.5|2613.5|2616|2615.5|2618.5|2617.5|2611.5|2610.5|130226
1622455200000|2021-05-31 10:00:00|2616.5|2616|2633.5|2633|2636.5|2635.5|2616|2615.5|114596
1622458800000|2021-05-31 11:00:00|2633|2632.5|2627.5|2627|2633.5|2633|2626.5|2626|108563
1622462400000|2021-05-31 12:00:00|2627|2626.5|2632|2631.5|2634.5|2634|2626.5|2626|72171
1622466000000|2021-05-31 13:00:00|2631.5|2631|2633|2632.5|2636.5|2636|2629.5|2629|93885
1622469600000|2021-05-31 14:00:00|2632.5|2632|2633|2632.5|2636.5|2636|2630|2629|110431
1622473200000|2021-05-31 15:00:00|2632.5|2632|2619|2618|2632.5|2632|2619|2618|126178
1622530800000|2021-06-01 07:00:00|2638.5|2637|2680.5|2679.5|2682|2681.5|2633.5|2631.5|374835
1622534400000|2021-06-01 08:00:00|2681|2680|2661|2660|2683.5|2683|2658.5|2658|212247
1622538000000|2021-06-01 09:00:00|2660.5|2659.5|2660|2659.5|2662.5|2661.5|2646.5|2646|195920
1622541600000|2021-06-01 10:00:00|2660.5|2660|2654|2653.5|2661.5|2660.5|2650|2649.5|115147
1622545200000|2021-06-01 11:00:00|2654.5|2654|2663|2662.5|2663|2662.5|2650.5|2650|142282
1622548800000|2021-06-01 12:00:00|2662.5|2662|2660.5|2660|2667|2666|2657.5|2657|147182
1622552400000|2021-06-01 13:00:00|2661|2660.5|2664|2663.5|2668.5|2668|2657.5|2657|215990
1622556000000|2021-06-01 14:00:00|2663.5|2663|2667|2666.5|2671|2670|2660.5|2660|290270
1622559600000|2021-06-01 15:00:00|2667.5|2667|2658|2657|2667.5|2667|2656.5|2656|171867
1622617200000|2021-06-02 07:00:00|2657|2656|2650|2649.5|2668|2665.5|2636|2635|195628
1622620800000|2021-06-02 08:00:00|2649.5|2649|2657|2656|2661|2660|2646|2645.5|133416
1622624400000|2021-06-02 09:00:00|2657.5|2656.5|2657.5|2657|2664.5|2663.5|2654.5|2654|104611
1622628000000|2021-06-02 10:00:00|2658|2657.5|2654|2653.5|2660.5|2660|2653.5|2653|71956
1622631600000|2021-06-02 11:00:00|2654.5|2654|2648.5|2648|2655|2654.5|2641|2640.5|147203
1622635200000|2021-06-02 12:00:00|2649|2648.5|2644.5|2643.5|2652.5|2652|2643.5|2643|118754
1622638800000|2021-06-02 13:00:00|2645|2644|2640|2639|2648|2647.5|2632.5|2632|168414
1622642400000|2021-06-02 14:00:00|2640.5|2639.5|2654|2653.5|2655.5|2654.5|2640|2639.5|126624
1622646000000|2021-06-02 15:00:00|2654.5|2653|2657.5|2656.5|2659.5|2658.5|2651|2650|86521
1622703600000|2021-06-03 07:00:00|2661|2660.5|2647|2646.5|2662.5|2661.5|2644|2643.5|126433
1622707200000|2021-06-03 08:00:00|2646.5|2646|2651|2650.5|2655.5|2654.5|2644|2643.5|92501
1622710800000|2021-06-03 09:00:00|2651.5|2651|2662|2661.5|2671|2670|2650|2649.5|159678
1622714400000|2021-06-03 10:00:00|2661.5|2661|2660.5|2660|2663|2662|2651.5|2651|117134
1622718000000|2021-06-03 11:00:00|2661|2660.5|2666|2665|2672.5|2672|2655.5|2654.5|121463
1622721600000|2021-06-03 12:00:00|2665.5|2664.5|2670|2669|2679|2678.5|2659|2658|252303
1622725200000|2021-06-03 13:00:00|2670.5|2669.5|2689|2688|2692|2691.5|2669|2668.5|323406
1622728800000|2021-06-03 14:00:00|2688.5|2687.5|2681|2680.5|2694.5|2694|2677.5|2676.5|347469
1622732400000|2021-06-03 15:00:00|2680.5|2680|2680.5|2679.5|2681.5|2680.5|2676|2675.5|146201
1622790000000|2021-06-04 07:00:00|2675|2672.5|2661.5|2661|2678|2676|2646|2645|208052
1622793600000|2021-06-04 08:00:00|2662|2661.5|2654.5|2653.5|2667|2666.5|2652.5|2652|116215
1622797200000|2021-06-04 09:00:00|2655|2654|2669.5|2669|2677|2676|2655|2654|140588
1622800800000|2021-06-04 10:00:00|2669|2668.5|2665.5|2664.5|2674|2673.5|2663.5|2663|73072
1622804400000|2021-06-04 11:00:00|2666|2665|2658.5|2657.5|2670|2669.5|2656.5|2656|69370
1622808000000|2021-06-04 12:00:00|2658|2657|2661|2660|2668|2667.5|2644|2643|217814
1622811600000|2021-06-04 13:00:00|2660.5|2660.5|2646|2645|2664.5|2664|2639.5|2639|159752
1622815200000|2021-06-04 14:00:00|2646.5|2645.5|2655.5|2655|2658|2657|2644|2643.5|219785
1622818800000|2021-06-04 15:00:00|2656|2655.5|2651.5|2651|2657.5|2657|2651.5|2651|138444
1623049200000|2021-06-07 07:00:00|2650|2649|2670|2669.5|2676.5|2675.5|2642.5|2641|203473
1623052800000|2021-06-07 08:00:00|2670.5|2670|2666|2665|2675|2674.5|2661|2660.5|180236
1623056400000|2021-06-07 09:00:00|2665.5|2665.5|2664|2663.5|2669|2668.5|2659.5|2658.5|1609529
1623060000000|2021-06-07 10:00:00|2663.5|2663|2671.5|2670.5|2674.5|2674|2662.5|2662|0
1623063600000|2021-06-07 11:00:00|2672|2671|2668|2667.5|2673|2672|2661.5|2661|400
1623067200000|2021-06-07 12:00:00|2668.5|2668|2673.5|2672.5|2673.5|2673|2667.5|2666.5|0
1623070800000|2021-06-07 13:00:00|2673|2672|2679.5|2679|2681|2680|2667|2666|534277
1623074400000|2021-06-07 14:00:00|2679|2678.5|2677.5|2676.5|2686|2685|2673|2672.5|405939
1623078000000|2021-06-07 15:00:00|2677|2677|2681|2680|2682.5|2682|2673|2672.5|41360
1623135600000|2021-06-08 07:00:00|2669|2661.5|2677.5|2676.5|2678|2677|2661.5|2653|123946
1623139200000|2021-06-08 08:00:00|2677|2676|2671|2670|2679|2678.5|2658|2657|130658
1623142800000|2021-06-08 09:00:00|2670.5|2670.5|2659|2658.5|2675|2674.5|2658.5|2658|111970
1623146400000|2021-06-08 10:00:00|2658.5|2658|2649.5|2648.5|2661|2660|2642|2641|225471
1623150000000|2021-06-08 11:00:00|2650|2648|2652.5|2651.5|2656|2655|2648.5|2648|123896
1623153600000|2021-06-08 12:00:00|2653|2652|2628|2627.5|2653|2652.5|2625|2624|1172957
1623157200000|2021-06-08 13:00:00|2628.5|2628|2621.5|2620.5|2631|2630.5|2615.5|2615|752895
1623160800000|2021-06-08 14:00:00|2622|2621|2639|2638.5|2639.5|2638.5|2620|2619|126622
1623164400000|2021-06-08 15:00:00|2639.5|2639|2633|2632|2645.5|2645|2630.5|2630|3764
1623222000000|2021-06-09 07:00:00|2634|2633|2632.5|2631.5|2652|2651|2627|2625|249738
1623225600000|2021-06-09 08:00:00|2632|2631|2619|2618|2632|2631|2613.5|2613|169099
1623229200000|2021-06-09 09:00:00|2618.5|2618.5|2611|2610|2618.5|2618.5|2608|2607|196462
1623232800000|2021-06-09 10:00:00|2610.5|2609.5|2607.5|2606.5|2613.5|2612.5|2606|2605|144530
1623236400000|2021-06-09 11:00:00|2607|2606|2607|2606|2608|2607.5|2594|2593.5|164072
1623240000000|2021-06-09 12:00:00|2606.5|2605.5|2609|2608.5|2616|2615.5|2605|2604.5|124124
1623243600000|2021-06-09 13:00:00|2609.5|2609|2597|2596|2610.5|2609.5|2591|2590.5|166410
1623247200000|2021-06-09 14:00:00|2596.5|2595.5|2618|2617.5|2622|2621|2595.5|2595|190378
1623250800000|2021-06-09 15:00:00|2618.5|2618|2618.5|2617.5|2624|2623|2617.5|2616.5|99963
1623308400000|2021-06-10 07:00:00|2631|2630|2629.5|2629|2637.5|2637|2614|2612|246841
1623312000000|2021-06-10 08:00:00|2630|2629.5|2639.5|2639|2643|2642|2623.5|2623|273734
1623315600000|2021-06-10 09:00:00|2639|2638.5|2657.5|2656.5|2662.5|2661.5|2639|2638.5|282113
1623319200000|2021-06-10 10:00:00|2658|2657|2662|2661.5|2668.5|2668|2657.5|2656.5|174418
1623322800000|2021-06-10 11:00:00|2662.5|2662|2657|2656.5|2666|2665.5|2649.5|2648.5|248234
1623326400000|2021-06-10 12:00:00|2657.5|2657|2681.5|2680.5|2703.5|2702.5|2657.5|2657|846373
1623330000000|2021-06-10 13:00:00|2682|2681|2662|2660.5|2693|2692|2659|2658|384579
1623333600000|2021-06-10 14:00:00|2662.5|2661|2635|2634.5|2664|2663.5|2630|2629.5|419583
1623337200000|2021-06-10 15:00:00|2635.5|2634|2639.5|2638.5|2642|2641|2633.5|2633|192705
1623394800000|2021-06-11 07:00:00|2636.5|2631|2603.5|2603|2648.5|2637|2593|2592|521505
1623398400000|2021-06-11 08:00:00|2603|2602.5|2601.5|2600.5|2617|2615.5|2600.5|2600|160945
1623402000000|2021-06-11 09:00:00|2602|2601|2604.5|2603.5|2610|2609.5|2601.5|2600.5|144555
1623405600000|2021-06-11 10:00:00|2604|2603|2614|2613|2619.5|2618.5|2603.5|2602.5|261488
1623409200000|2021-06-11 11:00:00|2613.5|2612.5|2609|2608|2617|2616|2603.5|2603|162723
1623412800000|2021-06-11 12:00:00|2609.5|2608.5|2618.5|2618|2619.5|2618.5|2606|2605.5|151467
1623416400000|2021-06-11 13:00:00|2618|2617.5|2622.5|2622|2624|2623|2611|2609|257883
1623420000000|2021-06-11 14:00:00|2622|2621.5|2630.5|2630|2632|2631.5|2615.5|2615|123890
1623423600000|2021-06-11 15:00:00|2630|2629.5|2634|2633|2640|2639|2629.5|2629|9638
1623654000000|2021-06-14 07:00:00|2644|2640|2654|2653|2665|2664.5|2639.5|2638|927730
1623657600000|2021-06-14 08:00:00|2653.5|2652.5|2636.5|2636|2654|2653.5|2636|2635|0
1623661200000|2021-06-14 09:00:00|2637|2636.5|2640.5|2639.5|2644|2643.5|2635|2634.5|175504
1623664800000|2021-06-14 10:00:00|2640|2639|2636|2635.5|2644.5|2643.5|2635.5|2635|0
1623668400000|2021-06-14 11:00:00|2636.5|2636|2620.5|2620|2639|2638.5|2617|2616.5|0
1623672000000|2021-06-14 12:00:00|2621|2620.5|2633|2632.5|2633|2632.5|2617.5|2616.5|0
1623675600000|2021-06-14 13:00:00|2632.5|2632|2632.5|2631.5|2637|2636|2625.5|2625|44847
1623679200000|2021-06-14 14:00:00|2632|2632|2645.5|2645|2647|2646.5|2632|2631|239871
1623682800000|2021-06-14 15:00:00|2645|2644.5|2634|2633|2646|2645.5|2633|2632.5|129620
1623740400000|2021-06-15 07:00:00|2647|2643|2616.5|2615.5|2650|2643.5|2615.5|2615|0
1623744000000|2021-06-15 08:00:00|2616|2615|2614|2613.5|2621|2620|2611|2610.5|0
1623747600000|2021-06-15 09:00:00|2613.5|2613|2612.5|2612|2617|2616|2603|2602|0
1623751200000|2021-06-15 10:00:00|2613|2612.5|2622|2621.5|2628.5|2628|2610|2609|0
1623754800000|2021-06-15 11:00:00|2621.5|2621|2617|2616|2625|2624.5|2613|2612|0
1623758400000|2021-06-15 12:00:00|2616|2615.5|2610.5|2609.5|2620.5|2619.5|2608.5|2608|0
1623762000000|2021-06-15 13:00:00|2611|2610|2618.5|2617.5|2624|2623.5|2608|2607|0
1623765600000|2021-06-15 14:00:00|2619|2618|2624.5|2624|2627.5|2627|2618|2617|0
1623769200000|2021-06-15 15:00:00|2625|2624.5|2625|2624.5|2628|2627|2617.5|2617|1000000
1623826800000|2021-06-16 07:00:00|2648.5|2644|2602.5|2601.5|2655|2653|2602.5|2601|300618
1623830400000|2021-06-16 08:00:00|2603|2602|2592|2591.5|2604.5|2603.5|2584|2583.5|242627
1623834000000|2021-06-16 09:00:00|2592.5|2592|2583|2582.5|2595.5|2595|2579.5|2578.5|322530
1623837600000|2021-06-16 10:00:00|2582.5|2582|2573.5|2573|2589.5|2589|2573.5|2573|213605
1623841200000|2021-06-16 11:00:00|2574|2573.5|2575.5|2575|2577.5|2577|2570.5|2570|1234396
1623844800000|2021-06-16 12:00:00|2575|2574.5|2561.5|2561|2575|2574.5|2561.5|2561|237150
1623848400000|2021-06-16 13:00:00|2562|2561.5|2553.5|2553|2570|2569.5|2547|2546.5|409818
1623852000000|2021-06-16 14:00:00|2554|2553.5|2560|2559|2562|2561|2548|2547.5|319645
1623855600000|2021-06-16 15:00:00|2559.5|2559.5|2559.5|2559|2568.5|2568|2558|2557|207740
1623913200000|2021-06-17 07:00:00|2588|2587.5|2636|2634.5|2643.5|2642.5|2587|2581|829238
1623916800000|2021-06-17 08:00:00|2636.5|2635|2639.5|2638.5|2651.5|2650.5|2632|2630.5|322840
1623920400000|2021-06-17 09:00:00|2639|2639|2648.5|2648|2659|2658|2639|2639|297967
1623924000000|2021-06-17 10:00:00|2648|2647.5|2648|2647|2656|2655.5|2646.5|2645.5|132139
1623927600000|2021-06-17 11:00:00|2647.5|2646.5|2654|2653|2657|2656.5|2642.5|2642|192389
1623931200000|2021-06-17 12:00:00|2654.5|2653.5|2645.5|2645|2658.5|2658|2643|2642|196464
1623934800000|2021-06-17 13:00:00|2645|2644.5|2635|2634.5|2648|2647|2624.5|2623.5|212960
1623938400000|2021-06-17 14:00:00|2635.5|2635|2597.5|2596.5|2638|2637|2597|2596|475994
1623942000000|2021-06-17 15:00:00|2597|2596|2589.5|2588|2597.5|2596.5|2582.5|2581.5|1793588
1623999600000|2021-06-18 07:00:00|2564.5|2564|2557|2556|2585.5|2582.5|2544.5|2543.5|438877
1624003200000|2021-06-18 08:00:00|2557.5|2556.5|2560.5|2559.5|2561|2560.5|2547|2546.5|224545
1624006800000|2021-06-18 09:00:00|2560|2559|2548.5|2547.5|2565|2564.5|2541|2540.5|1616390
1624010400000|2021-06-18 10:00:00|2548|2547|2530.5|2530|2550.5|2549.5|2527.5|2527|492830
1624014000000|2021-06-18 11:00:00|2531|2529.5|2520.5|2520|2535|2534.5|2513.5|2513|389423
1624017600000|2021-06-18 12:00:00|2520|2519.5|2515|2514|2525|2524.5|2509.5|2509|367199
1624021200000|2021-06-18 13:00:00|2515.5|2514.5|2509|2508|2524|2523|2502|2501.5|335993
1624024800000|2021-06-18 14:00:00|2509.5|2508.5|2504.5|2503.5|2518|2516.5|2499|2498|642287
1624028400000|2021-06-18 15:00:00|2504|2503|2495|2494|2509.5|2509|2493.5|2493|512408
1624258800000|2021-06-21 07:00:00|2460|2444.5|2455.5|2455|2471.5|2470.5|2431.5|2431|958026
1624262400000|2021-06-21 08:00:00|2455|2454.5|2469.5|2468.5|2473.5|2472.5|2450|2449.5|571147
1624266000000|2021-06-21 09:00:00|2469|2468|2466|2465|2481|2480|2463|2462.5|402729
1624269600000|2021-06-21 10:00:00|2466.5|2465.5|2456.5|2456|2468.5|2467.5|2446.5|2445.5|454191
1624273200000|2021-06-21 11:00:00|2456|2455.5|2452|2451.5|2462.5|2461.5|2451|2450.5|275728
1624276800000|2021-06-21 12:00:00|2452.5|2452|2473|2472.5|2474.5|2474|2448.5|2448|398420
1624280400000|2021-06-21 13:00:00|2472.5|2472|2471|2470|2488.5|2487.5|2466|2465|387656
1624284000000|2021-06-21 14:00:00|2471.5|2470.5|2488.5|2487.5|2496.5|2495.5|2471.5|2470|407852
1624287600000|2021-06-21 15:00:00|2488|2488|2485.5|2484|2488.5|2488|2472.5|2472|249878
1624345200000|2021-06-22 07:00:00|2499|2496|2484|2483|2505|2502.5|2482.5|2482|343405
1624348800000|2021-06-22 08:00:00|2483.5|2482.5|2470|2469.5|2493|2492.5|2468.5|2468|304053
1624352400000|2021-06-22 09:00:00|2470.5|2470|2444|2443.5|2473.5|2473|2441|2440|413797
1624356000000|2021-06-22 10:00:00|2443.5|2443|2440|2439.5|2454.5|2454|2437|2436.5|373680
1624359600000|2021-06-22 11:00:00|2440.5|2440|2453.5|2452.5|2457|2456|2436.5|2436|622
1624363200000|2021-06-22 12:00:00|2453|2453|2456.5|2455.5|2462.5|2462|2449.5|2449|115235
1624366800000|2021-06-22 13:00:00|2456|2455|2449.5|2448|2459|2458.5|2440|2439.5|263455
1624370400000|2021-06-22 14:00:00|2450|2448.5|2454|2453.5|2456|2455.5|2443.5|2443|431403
1624374000000|2021-06-22 15:00:00|2454.5|2453|2465|2464|2468.5|2467.5|2451|2450.5|279872
1624431600000|2021-06-23 07:00:00|2472.5|2472|2479|2478.5|2493|2491.5|2468.5|2465|282641
1624435200000|2021-06-23 08:00:00|2479.5|2479|2474.5|2474|2481|2480|2468|2467.5|143821
1624438800000|2021-06-23 09:00:00|2475|2474.5|2464|2463.5|2476.5|2475.5|2461|2460.5|148987
1624442400000|2021-06-23 10:00:00|2464.5|2464|2461|2460.5|2469.5|2468.5|2458.5|2458|149954
1624446000000|2021-06-23 11:00:00|2460.5|2460|2461.5|2460.5|2461.5|2461|2447|2446|191735
1624449600000|2021-06-23 12:00:00|2461|2460|2472.5|2472|2479|2478.5|2460|2459.5|211103
1624453200000|2021-06-23 13:00:00|2472|2471.5|2476.5|2476|2483|2482.5|2471.5|2470.5|172082
1624456800000|2021-06-23 14:00:00|2477|2476.5|2477.5|2477|2481|2480|2472|2471|184422
1624460400000|2021-06-23 15:00:00|2478|2477.5|2471|2470.5|2479.5|2479|2466|2465.5|137849
1624518000000|2021-06-24 07:00:00|2485.5|2484.5|2485|2484.5|2498|2496|2471|2470.5|214957
1624521600000|2021-06-24 08:00:00|2485.5|2484|2515.5|2515|2517|2516|2484.5|2483.5|311563
1624525200000|2021-06-24 09:00:00|2515|2514.5|2522|2521.5|2529|2528|2513.5|2512.5|230589
1624528800000|2021-06-24 10:00:00|2521.5|2521|2512.5|2511.5|2522|2521.5|2508|2507|200521
1624532400000|2021-06-24 11:00:00|2512|2512|2506.5|2506|2512.5|2512|2498.5|2497.5|121252
1624536000000|2021-06-24 12:00:00|2506|2505.5|2522|2521.5|2522.5|2521.5|2503.5|2502.5|187837
1624539600000|2021-06-24 13:00:00|2522.5|2522|2502.5|2502|2523|2522|2501.5|2500.5|188493
1624543200000|2021-06-24 14:00:00|2503|2502.5|2513|2512.5|2515.5|2514.5|2502|2501|185401
1624546800000|2021-06-24 15:00:00|2513.5|2513|2523|2522|2523.5|2522.5|2512.5|2512|184999
1624604400000|2021-06-25 07:00:00|2560.5|2560|2537.5|2536.5|2566|2564.5|2523.5|2522.5|409970
1624608000000|2021-06-25 08:00:00|2537|2536|2538.5|2537.5|2540.5|2540|2530.5|2530|122652
1624611600000|2021-06-25 09:00:00|2538|2538|2545|2544|2548|2547.5|2533.5|2533|146474
1624615200000|2021-06-25 10:00:00|2544.5|2543.5|2539.5|2539|2544.5|2543.5|2534|2533|123474
1624618800000|2021-06-25 11:00:00|2540|2539.5|2553|2552|2560|2559.5|2538.5|2538|158296
1624622400000|2021-06-25 12:00:00|2552.5|2552.5|2536|2535|2553|2552.5|2535|2534.5|91844
1624626000000|2021-06-25 13:00:00|2535.5|2534.5|2523|2522|2535.5|2535|2522.5|2522|150276
1624629600000|2021-06-25 14:00:00|2522.5|2521.5|2534|2533|2538.5|2538|2522|2521.5|244909
1624633200000|2021-06-25 15:00:00|2534.5|2533.5|2542.5|2541.5|2543.5|2543|2534.5|2533.5|174803
1624863600000|2021-06-28 07:00:00|2533|2531|2521|2520|2546.5|2545|2518|2516|188194
1624867200000|2021-06-28 08:00:00|2520.5|2519.5|2513.5|2513|2522|2521.5|2501.5|2501|201504
1624870800000|2021-06-28 09:00:00|2514|2513.5|2504.5|2504|2515|2514|2500|2499.5|140638
1624874400000|2021-06-28 10:00:00|2504|2503.5|2507|2506|2512.5|2512|2500|2499|184201
1624878000000|2021-06-28 11:00:00|2506.5|2505.5|2514|2513|2515.5|2515|2500|2499.5|104149
1624881600000|2021-06-28 12:00:00|2513.5|2513.5|2515|2514|2518|2517.5|2508|2507.5|85819
1624885200000|2021-06-28 13:00:00|2515.5|2514.5|2503.5|2502.5|2520.5|2520|2495.5|2495|240815
1624888800000|2021-06-28 14:00:00|2503|2502|2489.5|2489|2503|2502|2481.5|2480.5|183797
1624892400000|2021-06-28 15:00:00|2490|2489.5|2481|2480|2493.5|2493|2479|2478.5|203120
1624950000000|2021-06-29 07:00:00|2496|2484|2514.5|2513.5|2525.5|2524.5|2483|2482|300561
1624953600000|2021-06-29 08:00:00|2515|2514|2510.5|2509.5|2536.5|2536|2510|2509|188634
1624957200000|2021-06-29 09:00:00|2511|2510|2513|2512.5|2521.5|2521|2507|2506.5|139434
1624960800000|2021-06-29 10:00:00|2513.5|2513|2508|2507.5|2518|2517.5|2505|2504.5|85127
1624964400000|2021-06-29 11:00:00|2509.5|2509|2517.5|2517|2519|2518.5|2509|2508.5|88757
1624968000000|2021-06-29 12:00:00|2517|2516.5|2529.5|2528.5|2532|2531.5|2516.5|2516|132467
1624971600000|2021-06-29 13:00:00|2530|2529|2518.5|2517.5|2542.5|2542|2514.5|2514|274699
1624975200000|2021-06-29 14:00:00|2519|2518|2511.5|2511|2522.5|2521.5|2511|2510.5|278475
1624978800000|2021-06-29 15:00:00|2511|2510.5|2514.5|2513.5|2515|2514|2508.5|2508|120739
1625036400000|2021-06-30 07:00:00|2500.5|2500|2471|2469.5|2509|2506.5|2469|2468.5|234916
1625040000000|2021-06-30 08:00:00|2470.5|2470|2443|2441.5|2471.5|2470.5|2435.5|2435|400437
1625043600000|2021-06-30 09:00:00|2442.5|2442|2454.5|2454|2460|2459|2435.5|2434|309820
1625047200000|2021-06-30 10:00:00|2455|2454.5|2465|2464|2473|2472|2455|2454.5|127227
1625050800000|2021-06-30 11:00:00|2465.5|2464.5|2484|2483|2489|2488|2465|2464|125985
1625054400000|2021-06-30 12:00:00|2484.5|2483.5|2476.5|2475.5|2491|2490|2475|2474.5|122657
1625058000000|2021-06-30 13:00:00|2476|2476|2489.5|2488|2491.5|2490.5|2468|2467|194407
1625061600000|2021-06-30 14:00:00|2489|2488.5|2478|2477|2495|2494|2477.5|2477|213409
1625065200000|2021-06-30 15:00:00|2478.5|2477.5|2479.5|2478|2480.5|2479.5|2467|2466.5|193625
1625122800000|2021-07-01 07:00:00|2549|2546|2560.5|2560|2569|2568.5|2534.5|2530.5|605376
1625126400000|2021-07-01 08:00:00|2561|2559.5|2555|2554|2569.5|2568.5|2553.5|2553|292832
1625130000000|2021-07-01 09:00:00|2554|2554.5|2553.5|2553|2559.5|2558.5|2544.5|2544|194517
1625133600000|2021-07-01 10:00:00|2553|2552.5|2540.5|2540|2559.5|2559|2535.5|2534.5|208669
1625137200000|2021-07-01 11:00:00|2540|2539.5|2563|2562|2564.5|2564|2536.5|2536|279718
1625140800000|2021-07-01 12:00:00|2563.5|2562.5|2559|2558.5|2569|2568.5|2552.5|2551.5|203561
1625144400000|2021-07-01 13:00:00|2559.5|2559|2544|2543|2562.5|2562|2534.5|2533.5|195194
1625148000000|2021-07-01 14:00:00|2544.5|2543.5|2563|2562.5|2567|2566.5|2543.5|2543|344938
1625151600000|2021-07-01 15:00:00|2562.5|2562|2568|2567|2568|2567.5|2559.5|2559|217288
1625209200000|2021-07-02 07:00:00|2573.5|2570|2557.5|2556|2581|2580.5|2555.5|2554.5|279592
1625212800000|2021-07-02 08:00:00|2557|2556.5|2549.5|2549|2562|2561|2545|2544.5|131282
1625216400000|2021-07-02 09:00:00|2549|2548.5|2554|2553.5|2559|2558.5|2546|2545.5|119656
1625220000000|2021-07-02 10:00:00|2554.5|2554|2548.5|2548|2560|2559.5|2545.5|2545|142239
1625223600000|2021-07-02 11:00:00|2548|2547.5|2550|2549|2556|2555.5|2547|2546|161773
1625227200000|2021-07-02 12:00:00|2550.5|2549.5|2547|2546|2567|2566.5|2543|2542.5|193346
1625230800000|2021-07-02 13:00:00|2547.5|2546.5|2527.5|2526.5|2553|2552|2523|2522|192061
1625234400000|2021-07-02 14:00:00|2526.5|2526|2510|2509|2527.5|2526.5|2508|2507.5|228817
1625238000000|2021-07-02 15:00:00|2509.5|2508.5|2507.5|2506.5|2511|2510.5|2503|2502.5|249313
1625468400000|2021-07-05 07:00:00|2501.5|2501|2529|2528|2532.5|2531|2501|2498|151733
1625472000000|2021-07-05 08:00:00|2528.5|2527.5|2532|2531.5|2541|2540|2526|2525.5|108453
1625475600000|2021-07-05 09:00:00|2532.5|2531|2535|2534|2537.5|2536.5|2523|2522.5|119929
1625479200000|2021-07-05 10:00:00|2535.5|2534.5|2550.5|2550|2551|2550.5|2532.5|2531.5|206894
1625482800000|2021-07-05 11:00:00|2550|2549.5|2556.5|2555.5|2556.5|2556|2548|2547.5|119969
1625486400000|2021-07-05 12:00:00|2557|2556|2566.5|2565.5|2575|2574|2556.5|2555.5|198105
1625490000000|2021-07-05 13:00:00|2567|2566|2576.5|2575.5|2578.5|2578|2563.5|2562.5|171497
1625493600000|2021-07-05 14:00:00|2576|2575|2574.5|2574|2588|2587.5|2574|2573|276948
1625497200000|2021-07-05 15:00:00|2575|2574.5|2569.5|2568.5|2575|2574.5|2568|2567.5|111958
1625554800000|2021-07-06 07:00:00|2569|2565.5|2547.5|2546.5|2579|2575|2545|2544.5|221772
1625558400000|2021-07-06 08:00:00|2547|2546|2556|2555|2556.5|2555.5|2541|2540.5|101964
1625562000000|2021-07-06 09:00:00|2555.5|2554.5|2552|2551.5|2556|2555|2537.5|2537|236547
1625565600000|2021-07-06 10:00:00|2551.5|2551|2537|2536|2552.5|2552|2535|2534|94332
1625569200000|2021-07-06 11:00:00|2536.5|2535.5|2544|2543.5|2548|2547|2532.5|2532|85830
1625572800000|2021-07-06 12:00:00|2544.5|2544|2536.5|2536|2550|2549|2534.5|2533.5|79214
1625576400000|2021-07-06 13:00:00|2537|2536.5|2518.5|2517.5|2539|2538|2517|2516|178076
1625580000000|2021-07-06 14:00:00|2519|2516.5|2489|2488.5|2519|2517.5|2488|2487|681898
1625583600000|2021-07-06 15:00:00|2488.5|2488|2490|2489|2495|2494|2482|2481|408207
1625641200000|2021-07-07 07:00:00|2501.5|2501|2493|2492.5|2529.5|2529|2490|2489.5|352281
1625644800000|2021-07-07 08:00:00|2493.5|2492|2483|2482|2499|2498.5|2475.5|2475|358476
1625648400000|2021-07-07 09:00:00|2482.5|2482.5|2502.5|2502|2504|2503.5|2478|2477|244960
1625652000000|2021-07-07 10:00:00|2503|2502.5|2491|2490.5|2503.5|2503|2479.5|2478.5|241124
1625655600000|2021-07-07 11:00:00|2490.5|2490|2473|2472.5|2494.5|2493.5|2472.5|2472|196884
1625659200000|2021-07-07 12:00:00|2473.5|2473|2454.5|2453.5|2477|2476|2454|2453|298431
1625662800000|2021-07-07 13:00:00|2455|2454|2462.5|2461.5|2484.5|2483.5|2455|2454|345295
1625666400000|2021-07-07 14:00:00|2462|2461|2446|2445|2465|2463.5|2436.5|2436|396426
1625670000000|2021-07-07 15:00:00|2445.5|2445.5|2461.5|2460.5|2462.5|2462|2441.5|2440.5|271747
1625727600000|2021-07-08 07:00:00|2437.5|2435.5|2397|2396.5|2438.5|2436|2390.5|2390|800649
1625731200000|2021-07-08 08:00:00|2396.5|2396|2373.5|2372.5|2399|2398|2356|2355|843038
1625734800000|2021-07-08 09:00:00|2373|2372|2371|2370|2387|2386|2366|2365.5|388305
1625738400000|2021-07-08 10:00:00|2370.5|2369.5|2374.5|2373.5|2376|2375|2360.5|2360|330023
1625742000000|2021-07-08 11:00:00|2375|2374|2378.5|2378|2382|2381.5|2362.5|2361.5|302661
1625745600000|2021-07-08 12:00:00|2379|2378.5|2379.5|2379|2393.5|2392|2371.5|2371|293355
1625749200000|2021-07-08 13:00:00|2380|2379.5|2380|2379|2397.5|2396.5|2368.5|2367.5|362398
1625752800000|2021-07-08 14:00:00|2379.5|2379.5|2382.5|2381|2388|2387|2368|2366.5|380055
1625756400000|2021-07-08 15:00:00|2382|2381.5|2389.5|2388|2395|2394.5|2381.5|2381|299984
1625814000000|2021-07-09 07:00:00|2418.5|2415|2418|2417|2437.5|2437|2408|2406.5|378789
1625817600000|2021-07-09 08:00:00|2418.5|2417.5|2446.5|2445|2450|2449|2418.5|2417|221024
1625821200000|2021-07-09 09:00:00|2446|2445.5|2446.5|2445.5|2463|2462.5|2444.5|2444|209946
1625824800000|2021-07-09 10:00:00|2447|2446|2455.5|2454.5|2465|2464|2446|2445.5|214057
1625828400000|2021-07-09 11:00:00|2456|2455|2463|2462|2466|2465.5|2452.5|2451.5|259311
1625832000000|2021-07-09 12:00:00|2463.5|2462.5|2456.5|2456|2464|2463|2453.5|2452.5|210796
1625835600000|2021-07-09 13:00:00|2457|2455.5|2465.5|2463.5|2471|2470.5|2447.5|2447|323772
1625839200000|2021-07-09 14:00:00|2465|2464|2481|2480.5|2487|2486|2462.5|2462|394021
1625842800000|2021-07-09 15:00:00|2481.5|2481|2482.5|2481.5|2485.5|2485|2477|2476.5|242925
1626073200000|2021-07-12 07:00:00|2477.5|2474.5|2426|2425|2484.5|2481|2423.5|2423|366368
1626076800000|2021-07-12 08:00:00|2425.5|2424.5|2434|2433.5|2445|2444|2424.5|2423.5|135498
1626080400000|2021-07-12 09:00:00|2433.5|2433|2412|2411|2434|2433|2411|2410|93707
1626084000000|2021-07-12 10:00:00|2411.5|2410.5|2412.5|2411.5|2416.5|2415.5|2404|2403.5|138540
1626087600000|2021-07-12 11:00:00|2413|2412|2428.5|2428|2430.5|2430|2413|2412|82926
1626091200000|2021-07-12 12:00:00|2428|2427.5|2443.5|2443|2445|2444|2424|2423|110630
1626094800000|2021-07-12 13:00:00|2444|2443.5|2470.5|2469|2473|2472.5|2428.5|2427.5|177275
1626098400000|2021-07-12 14:00:00|2470|2468.5|2468.5|2467.5|2482|2480.5|2464|2463|263217
1626102000000|2021-07-12 15:00:00|2468|2468|2486|2484.5|2486|2484.5|2467|2466|172219
1626159600000|2021-07-13 07:00:00|2497.5|2491|2476|2475.5|2504.5|2502.5|2474.5|2473.5|289878
1626163200000|2021-07-13 08:00:00|2476.5|2476|2477.5|2477|2489|2488|2471|2470|86771
1626166800000|2021-07-13 09:00:00|2477|2476.5|2464.5|2463.5|2478.5|2478|2461|2460|106282
1626170400000|2021-07-13 10:00:00|2464|2464|2467.5|2466.5|2486|2485.5|2464|2463.5|134250
1626174000000|2021-07-13 11:00:00|2467|2467|2457.5|2456.5|2469|2468.5|2456|2455|102737
1626177600000|2021-07-13 12:00:00|2456.5|2456|2485|2484.5|2491.5|2490.5|2453.5|2452.5|321204
1626181200000|2021-07-13 13:00:00|2485.5|2484|2466|2465|2488|2487|2466|2465|133978
1626184800000|2021-07-13 14:00:00|2466.5|2465.5|2447|2446|2467.5|2466.5|2443|2442|173702
1626188400000|2021-07-13 15:00:00|2446.5|2445.5|2447.5|2446.5|2453|2452.5|2444.5|2444|183879
1626246000000|2021-07-14 07:00:00|2467.5|2462|2498.5|2497.5|2507|2506|2458.5|2457|403641
1626249600000|2021-07-14 08:00:00|2498|2498|2483|2481.5|2500|2499|2480|2479.5|121497
1626253200000|2021-07-14 09:00:00|2483.5|2482|2482|2481.5|2495.5|2494.5|2479.5|2478|109557
1626256800000|2021-07-14 10:00:00|2481.5|2481|2485.5|2485|2494|2493|2481|2480|83218
1626260400000|2021-07-14 11:00:00|2485|2484.5|2479|2478.5|2490|2489|2476|2475.5|74854
1626264000000|2021-07-14 12:00:00|2479.5|2479|2494.5|2493.5|2500|2499.5|2478.5|2478|129213
1626267600000|2021-07-14 13:00:00|2495|2494|2488|2487.5|2511|2510.5|2487|2486|304773
1626271200000|2021-07-14 14:00:00|2488.5|2488|2469|2468.5|2491.5|2490.5|2466.5|2465.5|274912
1626274800000|2021-07-14 15:00:00|2469.5|2469|2468.5|2468|2471|2470.5|2463.5|2462.5|110801
1626332400000|2021-07-15 07:00:00|2488|2483.5|2454|2452.5|2488|2483.5|2441|2440|278508
1626336000000|2021-07-15 08:00:00|2453.5|2453|2466.5|2466|2480.5|2479|2449|2448|142917
1626339600000|2021-07-15 09:00:00|2466|2465.5|2459.5|2458.5|2467|2466|2453.5|2453|77500
1626343200000|2021-07-15 10:00:00|2459|2459|2463.5|2462.5|2475|2474.5|2455.5|2455|138390
1626346800000|2021-07-15 11:00:00|2463|2463|2469.5|2468.5|2477|2476.5|2459.5|2458.5|144494
1626350400000|2021-07-15 12:00:00|2469|2468|2458.5|2457.5|2471.5|2470.5|2457|2456|82215
1626354000000|2021-07-15 13:00:00|2458|2457|2462.5|2461.5|2467|2466.5|2448|2447|180886
1626357600000|2021-07-15 14:00:00|2463|2462|2476.5|2475.5|2482.5|2481.5|2455.5|2454.5|184798
1626361200000|2021-07-15 15:00:00|2476|2475|2473|2472|2477|2476.5|2465|2464|137175
1626418800000|2021-07-16 07:00:00|2485|2484.5|2457|2456|2499.5|2497|2453|2452|191602
1626422400000|2021-07-16 08:00:00|2457.5|2456.5|2475.5|2474.5|2480|2479|2456|2455|285831
1626426000000|2021-07-16 09:00:00|2476|2474|2463|2462.5|2476|2474|2458|2457|146426
1626429600000|2021-07-16 10:00:00|2462.5|2462|2436.5|2435.5|2464.5|2464|2432|2431.5|163688
1626433200000|2021-07-16 11:00:00|2436|2435|2434.5|2433.5|2443|2442|2431|2430|214108
1626436800000|2021-07-16 12:00:00|2434|2434.5|2437.5|2436.5|2441.5|2441|2429.5|2429|159207
1626440400000|2021-07-16 13:00:00|2438|2437|2416.5|2415.5|2441.5|2440.5|2411.5|2411|189841
1626444000000|2021-07-16 14:00:00|2417|2416|2409.5|2408|2418|2416.5|2392|2391.5|651763
1626447600000|2021-07-16 15:00:00|2409|2407.5|2415|2413.5|2422.5|2421.5|2406.5|2405.5|249300
1626678000000|2021-07-19 07:00:00|2383|2376|2361.5|2360.5|2386|2385|2343|2342|638109
1626681600000|2021-07-19 08:00:00|2362|2361|2345|2344.5|2376|2375|2341.5|2341|282497
1626685200000|2021-07-19 09:00:00|2344.5|2343.5|2340.5|2339.5|2348.5|2347|2335|2334|291613
1626688800000|2021-07-19 10:00:00|2341|2340|2332|2331.5|2342.5|2342|2327|2326|251959
1626692400000|2021-07-19 11:00:00|2332.5|2332|2316|2315.5|2334|2333.5|2301.5|2301|582029
1626696000000|2021-07-19 12:00:00|2316.5|2315|2312.5|2311.5|2322.5|2321.5|2302.5|2302|243436
1626699600000|2021-07-19 13:00:00|2312|2311|2293|2292.5|2329|2327.5|2292.5|2291.5|532277
1626703200000|2021-07-19 14:00:00|2292.5|2292|2291|2290|2310|2309|2282.5|2282|923550
1626706800000|2021-07-19 15:00:00|2290.5|2289.5|2301|2300|2305|2304.5|2288.5|2287.5|292793
1626764400000|2021-07-20 07:00:00|2344.5|2340.5|2334.5|2333.5|2362|2360|2334.5|2333|585380
1626768000000|2021-07-20 08:00:00|2335|2334|2335|2334|2348.5|2347.5|2332.5|2331.5|143370
1626771600000|2021-07-20 09:00:00|2335.5|2333.5|2307.5|2306.5|2340|2339|2301|2300.5|255746
1626775200000|2021-07-20 10:00:00|2307|2307|2311.5|2310.5|2328|2326.5|2301|2300.5|125330
1626778800000|2021-07-20 11:00:00|2311|2310|2330.5|2330|2335|2334.5|2307.5|2306.5|98032
1626782400000|2021-07-20 12:00:00|2331|2330.5|2303|2302.5|2336.5|2335.5|2298|2297|237438
1626786000000|2021-07-20 13:00:00|2303.5|2302|2318.5|2317.5|2322|2320.5|2287.5|2286|260741
1626789600000|2021-07-20 14:00:00|2319|2318|2353|2352.5|2354|2353|2313.5|2312.5|432635
1626793200000|2021-07-20 15:00:00|2352.5|2352|2339.5|2338.5|2353|2352|2339.5|2338.5|172927
1626850800000|2021-07-21 07:00:00|2339|2337|2389|2388|2393.5|2392.5|2331.5|2329.5|410324
1626854400000|2021-07-21 08:00:00|2388.5|2387.5|2407|2406|2413|2412.5|2373.5|2373|314347
1626858000000|2021-07-21 09:00:00|2407.5|2406.5|2391|2390|2411|2410.5|2390.5|2390|215173
1626861600000|2021-07-21 10:00:00|2391.5|2390.5|2391|2390|2392.5|2392|2379.5|2378.5|102012
1626865200000|2021-07-21 11:00:00|2390.5|2389.5|2386.5|2386|2401.5|2401|2382|2381|129919
1626868800000|2021-07-21 12:00:00|2387|2386.5|2392.5|2391.5|2396.5|2396|2385|2384.5|109867
1626872400000|2021-07-21 13:00:00|2393|2392|2405.5|2405|2419.5|2418.5|2391|2390|374003
1626876000000|2021-07-21 14:00:00|2406|2404.5|2408|2407|2421.5|2420.5|2398|2397|358652
1626879600000|2021-07-21 15:00:00|2408.5|2407.5|2414.5|2413.5|2416|2415|2407|2406.5|211753
1626937200000|2021-07-22 07:00:00|2425.5|2423|2451.5|2451|2452.5|2451.5|2425.5|2423|254318
1626940800000|2021-07-22 08:00:00|2452|2451.5|2463.5|2462.5|2470.5|2470|2448.5|2448|259444
1626944400000|2021-07-22 09:00:00|2463|2463|2458|2457.5|2465.5|2464.5|2452.5|2451.5|146515
1626948000000|2021-07-22 10:00:00|2457.5|2457|2457|2456|2465.5|2464.5|2453|2452|69301
1626951600000|2021-07-22 11:00:00|2456.5|2455.5|2455.5|2454|2460|2459|2445.5|2444.5|183827
1626955200000|2021-07-22 12:00:00|2455|2454.5|2437|2436|2456.5|2455.5|2424.5|2424|202022
1626958800000|2021-07-22 13:00:00|2436.5|2435.5|2414|2413|2446.5|2445|2411.5|2410.5|198146
1626962400000|2021-07-22 14:00:00|2415|2413.5|2414.5|2413.5|2427.5|2426.5|2407.5|2406.5|197339
1626966000000|2021-07-22 15:00:00|2414|2413|2406.5|2406|2414.5|2413.5|2404.5|2403.5|111332
1627023600000|2021-07-23 07:00:00|2421.5|2420|2427|2425.5|2440|2437.5|2413.5|2411|198360
1627027200000|2021-07-23 08:00:00|2426.5|2426|2438|2437|2443|2442|2426|2425|153116
1627030800000|2021-07-23 09:00:00|2438.5|2437.5|2444|2443.5|2449|2448|2435.5|2435|115736
1627034400000|2021-07-23 10:00:00|2443.5|2443|2451|2450|2452|2451.5|2440|2439|95255
1627038000000|2021-07-23 11:00:00|2451.5|2450.5|2458.5|2457.5|2459|2458|2442|2441|106341
1627041600000|2021-07-23 12:00:00|2458|2457|2466|2465|2471|2470.5|2457.5|2457|171199
1627045200000|2021-07-23 13:00:00|2465.5|2464.5|2447|2446|2474|2473|2445|2444|190362
1627048800000|2021-07-23 14:00:00|2446.5|2445.5|2450.5|2449.5|2461|2460|2439|2438|169104
1627052400000|2021-07-23 15:00:00|2451|2450|2453|2452|2453.5|2453|2446|2445|143418
1627282800000|2021-07-26 07:00:00|2426.5|2425|2413.5|2413|2445|2443.5|2411.5|2410|211417
1627286400000|2021-07-26 08:00:00|2414|2413.5|2405.5|2404.5|2414|2413.5|2396|2395.5|176601
1627290000000|2021-07-26 09:00:00|2406|2405|2440|2439.5|2441.5|2441|2404.5|2403|146489
1627293600000|2021-07-26 10:00:00|2439.5|2439|2446.5|2445.5|2453|2452.5|2436.5|2436|93494
1627297200000|2021-07-26 11:00:00|2447|2446|2468.5|2468|2469|2468|2444|2443|119283
1627300800000|2021-07-26 12:00:00|2468|2467.5|2459.5|2459|2483.5|2483|2459.5|2459|176542
1627304400000|2021-07-26 13:00:00|2459|2458.5|2494|2493.5|2494.5|2494|2458|2457|304305
1627308000000|2021-07-26 14:00:00|2494.5|2493|2490.5|2489.5|2512|2511|2485|2484.5|310015
1627311600000|2021-07-26 15:00:00|2490|2490|2490.5|2489.5|2496|2495|2488.5|2487.5|208734
1627369200000|2021-07-27 07:00:00|2480|2479.5|2435.5|2434.5|2484|2479.5|2427|2426|426150
1627372800000|2021-07-27 08:00:00|2436|2435|2452|2451|2454|2453|2430.5|2429|165412
1627376400000|2021-07-27 09:00:00|2451.5|2450.5|2448.5|2448|2456.5|2456|2443.5|2442.5|203543
1627380000000|2021-07-27 10:00:00|2448|2447.5|2455|2454.5|2458|2457|2448|2447.5|150494
1627383600000|2021-07-27 11:00:00|2455.5|2455|2448.5|2447.5|2464|2463.5|2446|2445.5|168952
1627387200000|2021-07-27 12:00:00|2448|2448|2449.5|2449|2450.5|2450|2439|2438.5|131059
1627390800000|2021-07-27 13:00:00|2449|2448.5|2444|2442.5|2451|2450|2432.5|2431.5|149577
1627394400000|2021-07-27 14:00:00|2443.5|2442|2466.5|2466|2467.5|2467|2440|2439|141910
1627398000000|2021-07-27 15:00:00|2466|2465.5|2462|2461|2472|2471.5|2460.5|2460|109757
1627455600000|2021-07-28 07:00:00|2471.5|2470|2474.5|2473|2481.5|2480.5|2459.5|2458.5|274930
1627459200000|2021-07-28 08:00:00|2474|2472.5|2469|2468|2479|2478|2464.5|2464|172708
1627462800000|2021-07-28 09:00:00|2468.5|2467.5|2485.5|2484.5|2486|2485|2465|2464|70836
1627466400000|2021-07-28 10:00:00|2486|2485|2474|2473|2489|2488|2470|2469|77639
1627470000000|2021-07-28 11:00:00|2474.5|2473.5|2458.5|2457.5|2476|2475|2453.5|2452.5|132039
1627473600000|2021-07-28 12:00:00|2458|2457|2463|2462|2463|2462.5|2453.5|2453|105715
1627477200000|2021-07-28 13:00:00|2463.5|2462.5|2459|2458|2471|2470|2454.5|2453.5|140374
1627480800000|2021-07-28 14:00:00|2459.5|2458.5|2451|2450.5|2461|2460|2443.5|2442.5|124381
1627484400000|2021-07-28 15:00:00|2450.5|2450|2456.5|2455.5|2458.5|2458|2445.5|2445|101540
1627542000000|2021-07-29 07:00:00|2454|2453|2464|2463|2476|2474.5|2451.5|2450|253584
1627545600000|2021-07-29 08:00:00|2464.5|2463.5|2467.5|2466.5|2477.5|2476.5|2463.5|2462.5|145587
1627549200000|2021-07-29 09:00:00|2467|2466|2478.5|2477.5|2485.5|2484.5|2465|2464|127252
1627552800000|2021-07-29 10:00:00|2478|2477|2504.5|2503.5|2508.5|2507.5|2477.5|2477|220414
1627556400000|2021-07-29 11:00:00|2505|2504|2501|2500.5|2506.5|2505.5|2493.5|2492.5|127734
1627560000000|2021-07-29 12:00:00|2501.5|2499.5|2500.5|2499.5|2502|2501|2486.5|2485.5|127392
1627563600000|2021-07-29 13:00:00|2501|2500|2500.5|2499.5|2512|2511.5|2492.5|2492|384399
1627567200000|2021-07-29 14:00:00|2500|2499|2494|2493.5|2509|2508|2493.5|2492.5|238085
1627570800000|2021-07-29 15:00:00|2494.5|2493|2498.5|2497.5|2499.5|2499|2488.5|2488|178042
1627628400000|2021-07-30 07:00:00|2484.5|2481|2491.5|2490|2500.5|2499.5|2476.5|2473.5|400565
1627632000000|2021-07-30 08:00:00|2491|2490.5|2507.5|2506.5|2520|2519.5|2488.5|2487.5|190030
1627635600000|2021-07-30 09:00:00|2508|2507|2487|2486.5|2508|2507.5|2484.5|2483.5|263105
1627639200000|2021-07-30 10:00:00|2487.5|2486|2491.5|2490.5|2497|2495.5|2482.5|2481.5|134723
1627642800000|2021-07-30 11:00:00|2492|2491|2482.5|2482|2495.5|2494.5|2477.5|2477|144895
1627646400000|2021-07-30 12:00:00|2483|2482.5|2492.5|2491.5|2493|2492.5|2479|2478|156539
1627650000000|2021-07-30 13:00:00|2492|2491|2498|2497|2501|2500.5|2483.5|2483|173385
1627653600000|2021-07-30 14:00:00|2498.5|2497.5|2478.5|2478|2505|2504.5|2478.5|2478|167591
1627657200000|2021-07-30 15:00:00|2479|2478.5|2478.5|2476.5|2487|2486.5|2475.5|2474.5|199504
1627887600000|2021-08-02 07:00:00|2499.5|2495|2499|2497.5|2517|2516|2479.5|2477|344983
1627891200000|2021-08-02 08:00:00|2498.5|2497|2499|2498|2505|2504.5|2489|2488|113148
1627894800000|2021-08-02 09:00:00|2498.5|2497.5|2498.5|2497.5|2512|2511|2492.5|2492|145645
1627898400000|2021-08-02 10:00:00|2498|2497|2482|2481|2498.5|2497.5|2481.5|2480.5|100732
1627902000000|2021-08-02 11:00:00|2481|2480.5|2494|2493|2504.5|2503|2479.5|2479|70194
1627905600000|2021-08-02 12:00:00|2493.5|2492.5|2508|2506.5|2510|2509|2493|2492|168836
1627909200000|2021-08-02 13:00:00|2507.5|2507|2523|2522|2525|2524|2495|2494.5|278159
1627912800000|2021-08-02 14:00:00|2522.5|2522.5|2487.5|2486.5|2528.5|2527|2486.5|2485.5|264601
1627916400000|2021-08-02 15:00:00|2487|2486|2483.5|2482.5|2495.5|2494.5|2483|2482|163588
1627974000000|2021-08-03 07:00:00|2558.5|2552.5|2622|2621.5|2630|2629|2557.5|2552.5|1425493
1627977600000|2021-08-03 08:00:00|2622.5|2622|2622.5|2621.5|2633|2632.5|2613.5|2613|558499
1627981200000|2021-08-03 09:00:00|2622|2621|2639|2638.5|2639|2638.5|2618|2617|410318
1627984800000|2021-08-03 10:00:00|2638.5|2638|2643.5|2642.5|2650|2649|2625.5|2625|477440
1627988400000|2021-08-03 11:00:00|2643|2642|2667|2666|2675|2674|2639|2638.5|639208
1627992000000|2021-08-03 12:00:00|2666.5|2666.5|2660|2659|2669.5|2668.5|2649.5|2648|492020
1627995600000|2021-08-03 13:00:00|2659.5|2658.5|2637|2635.5|2673|2672|2633.5|2632.5|543219
1627999200000|2021-08-03 14:00:00|2637.5|2636|2638.5|2638|2662.5|2661.5|2632|2631|564069
1628002800000|2021-08-03 15:00:00|2638|2637.5|2628|2626.5|2639.5|2639|2625.5|2624.5|497905
1628060400000|2021-08-04 07:00:00|2699|2687|2678|2677|2720|2718.5|2677|2676|822849
1628064000000|2021-08-04 08:00:00|2678.5|2677.5|2679|2678|2695|2693.5|2672.5|2671.5|197820
1628067600000|2021-08-04 09:00:00|2678.5|2677.5|2697|2696|2704|2703.5|2672.5|2671.5|199087
1628071200000|2021-08-04 10:00:00|2697.5|2696.5|2699|2698|2708|2707.5|2688|2687|153353
1628074800000|2021-08-04 11:00:00|2698.5|2698.5|2679|2678|2700|2699|2672.5|2672|149001
1628078400000|2021-08-04 12:00:00|2679.5|2678.5|2681|2680|2691|2690.5|2673.5|2672.5|250503
1628082000000|2021-08-04 13:00:00|2680.5|2679|2693|2691.5|2695|2694|2675.5|2674.5|298241
1628085600000|2021-08-04 14:00:00|2692.5|2692|2720|2719|2720|2719.5|2692.5|2691.5|455572
1628089200000|2021-08-04 15:00:00|2719.5|2719.5|2721|2720.5|2727|2726|2714|2713|247767
1628146800000|2021-08-05 07:00:00|2743.5|2737.5|2715|2713.5|2749.5|2748.5|2698.5|2697|441235
1628150400000|2021-08-05 08:00:00|2715.5|2714|2725.5|2724.5|2731|2730|2706.5|2706|157956
1628154000000|2021-08-05 09:00:00|2725|2724|2686.5|2685.5|2733.5|2732.5|2685|2684.5|246321
1628157600000|2021-08-05 10:00:00|2686|2685|2682|2681|2694|2693|2680.5|2680|161573
1628161200000|2021-08-05 11:00:00|2681.5|2680.5|2688|2687|2696.5|2695.5|2679.5|2678.5|132268
1628164800000|2021-08-05 12:00:00|2688.5|2687.5|2694|2693.5|2705|2704|2687.5|2686.5|77985
1628168400000|2021-08-05 13:00:00|2693.5|2693|2708|2707|2714.5|2713.5|2690.5|2689.5|137097
1628172000000|2021-08-05 14:00:00|2707.5|2707.5|2709.5|2708.5|2716.5|2715.5|2702.5|2701.5|190950
1628175600000|2021-08-05 15:00:00|2710|2709|2717|2715.5|2718.5|2717.5|2706.5|2706|134183
1628233200000|2021-08-06 07:00:00|2709|2705.5|2687|2686.5|2709|2705.5|2685|2683.5|271756
1628236800000|2021-08-06 08:00:00|2687.5|2687|2691.5|2690|2698|2696.5|2682.5|2681.5|176025
1628240400000|2021-08-06 09:00:00|2691|2689.5|2697|2696|2700.5|2700|2690.5|2689.5|153992
1628244000000|2021-08-06 10:00:00|2696.5|2695.5|2699|2698|2710|2709.5|2695|2694|159033
1628247600000|2021-08-06 11:00:00|2698.5|2697.5|2695|2694.5|2699|2697.5|2691.5|2690.5|88705
1628251200000|2021-08-06 12:00:00|2694.5|2694|2744.5|2743.5|2744.5|2744|2686|2684.5|434536
1628254800000|2021-08-06 13:00:00|2744|2744|2754.5|2754|2754.5|2754|2728.5|2728|485679
1628258400000|2021-08-06 14:00:00|2754|2753.5|2770|2769.5|2770|2769.5|2751|2750|480798
1628262000000|2021-08-06 15:00:00|2769.5|2769|2765|2764|2770|2769.5|2762|2761.5|269588
1628492400000|2021-08-09 07:00:00|2752.5|2747.5|2747|2745.5|2752.5|2749|2732|2730.5|279961
1628496000000|2021-08-09 08:00:00|2747.5|2746|2746.5|2746|2750|2749.5|2733.5|2732.5|141426
1628499600000|2021-08-09 09:00:00|2746|2745.5|2753.5|2752.5|2758|2757|2741.5|2740.5|161155
1628503200000|2021-08-09 10:00:00|2753|2752|2733|2732|2753.5|2752.5|2732|2731.5|127606
1628506800000|2021-08-09 11:00:00|2732.5|2732.5|2730|2729.5|2744|2743|2727.5|2727|143888
1628510400000|2021-08-09 12:00:00|2729.5|2729|2731.5|2731|2737|2736|2719.5|2719|158249
1628514000000|2021-08-09 13:00:00|2732|2731.5|2747.5|2747|2748.5|2747.5|2722.5|2721|199277
1628517600000|2021-08-09 14:00:00|2748|2747.5|2758.5|2757.5|2759|2758|2741|2740|154252
1628521200000|2021-08-09 15:00:00|2758|2757|2765.5|2764.5|2767|2766|2755|2754|132377
1628578800000|2021-08-10 07:00:00|2753|2752.5|2739.5|2738.5|2762|2760|2739|2738|148734
1628582400000|2021-08-10 08:00:00|2740|2739|2730|2729|2744.5|2744|2727.5|2727|147123
1628586000000|2021-08-10 09:00:00|2729.5|2728.5|2719.5|2719|2731.5|2731|2719.5|2719|115374
1628589600000|2021-08-10 10:00:00|2720|2719.5|2717|2716|2723.5|2722.5|2714.5|2713.5|133629
1628593200000|2021-08-10 11:00:00|2717.5|2716.5|2722.5|2721.5|2728|2727|2716.5|2715.5|92809
1628596800000|2021-08-10 12:00:00|2722|2721|2721|2720|2726.5|2726|2715.5|2714.5|65380
1628600400000|2021-08-10 13:00:00|2720.5|2720.5|2720|2719|2731.5|2730.5|2718.5|2718|115851
1628604000000|2021-08-10 14:00:00|2720.5|2719.5|2743.5|2743|2745.5|2744.5|2719.5|2719|158055
1628607600000|2021-08-10 15:00:00|2743|2742.5|2744.5|2743.5|2746|2745|2739.5|2739|107737
1628665200000|2021-08-11 07:00:00|2753|2752.5|2739|2737.5|2772|2770.5|2728.5|2727.5|373496
1628668800000|2021-08-11 08:00:00|2739.5|2738|2758|2757.5|2759|2758|2738|2737|144650
1628672400000|2021-08-11 09:00:00|2758.5|2758|2743.5|2742.5|2759.5|2758.5|2741|2740|89362
1628676000000|2021-08-11 10:00:00|2744|2743|2741|2740.5|2749.5|2748.5|2740.5|2740|48939
1628679600000|2021-08-11 11:00:00|2741.5|2740|2748|2747.5|2753.5|2752.5|2741|2740|72087
1628683200000|2021-08-11 12:00:00|2748.5|2748|2750|2749.5|2758|2757|2738|2736|216216
1628686800000|2021-08-11 13:00:00|2750.5|2749|2762|2761|2764.5|2763.5|2741.5|2741|172114
1628690400000|2021-08-11 14:00:00|2762.5|2761.5|2760|2759.5|2763|2762|2750|2749|174804
1628694000000|2021-08-11 15:00:00|2760.5|2760|2764|2763|2768|2767|2756.5|2756|147465
1628751600000|2021-08-12 07:00:00|2760|2759.5|2749.5|2748.5|2767|2765|2746|2745.5|156826
1628755200000|2021-08-12 08:00:00|2750|2749|2757|2756|2759.5|2759|2746.5|2745.5|96887
1628758800000|2021-08-12 09:00:00|2757.5|2756.5|2762.5|2761.5|2771|2770.5|2755.5|2755|103497
1628762400000|2021-08-12 10:00:00|2762|2762|2759.5|2759|2766|2765|2754.5|2754|47966
1628766000000|2021-08-12 11:00:00|2759|2758.5|2762.5|2761.5|2767.5|2767|2758.5|2758|50526
1628769600000|2021-08-12 12:00:00|2763|2762|2760.5|2760|2767.5|2766.5|2755|2754.5|84833
1628773200000|2021-08-12 13:00:00|2761|2760.5|2757.5|2757|2772|2771.5|2754.5|2753.5|141036
1628776800000|2021-08-12 14:00:00|2758|2757.5|2741|2740.5|2761|2760|2739.5|2738.5|215816
1628780400000|2021-08-12 15:00:00|2741.5|2741|2747|2746|2748|2747.5|2738|2737.5|88412
1628838000000|2021-08-13 07:00:00|2746|2745|2754|2753|2754.5|2753|2738|2736|129424
1628841600000|2021-08-13 08:00:00|2754.5|2753.5|2759|2758|2764.5|2763.5|2745|2744.5|146402
1628845200000|2021-08-13 09:00:00|2758.5|2757.5|2767.5|2766.5|2768|2767.5|2757|2756.5|90722
1628848800000|2021-08-13 10:00:00|2768|2767|2761|2760.5|2769|2768.5|2760|2759|101969
1628852400000|2021-08-13 11:00:00|2760.5|2760|2761|2760.5|2763.5|2762.5|2757|2756.5|145533
1628856000000|2021-08-13 12:00:00|2760.5|2760|2765|2764|2769.5|2769|2759|2758|116692
1628859600000|2021-08-13 13:00:00|2765.5|2764.5|2754.5|2753.5|2766.5|2766|2750|2749|115130
1628863200000|2021-08-13 14:00:00|2755|2754|2740.5|2739.5|2755.5|2754.5|2735|2734.5|168661
1628866800000|2021-08-13 15:00:00|2740|2739|2746.5|2745.5|2748|2747.5|2739|2738|133557
1629097200000|2021-08-16 07:00:00|2716.5|2710.5|2735.5|2734.5|2738|2737|2703|2702|204325
1629100800000|2021-08-16 08:00:00|2736|2735.5|2709.5|2708.5|2737|2736.5|2706.5|2705.5|172056
1629104400000|2021-08-16 09:00:00|2710|2709|2714.5|2713.5|2720|2719.5|2709|2708.5|75857
1629108000000|2021-08-16 10:00:00|2714|2714|2717.5|2717|2723|2722|2706|2705|68433
1629111600000|2021-08-16 11:00:00|2718|2717.5|2718.5|2717.5|2725|2724|2715|2714|56308
1629115200000|2021-08-16 12:00:00|2718|2717|2712|2711|2718|2717|2709.5|2708.5|77528
1629118800000|2021-08-16 13:00:00|2712.5|2711.5|2691|2690|2713.5|2712.5|2686|2685|240697
1629122400000|2021-08-16 14:00:00|2690.5|2689.5|2698.5|2698|2714.5|2713.5|2688.5|2688|239556
1629126000000|2021-08-16 15:00:00|2698|2697.5|2700.5|2700|2705.5|2705|2694.5|2693.5|121728
1629183600000|2021-08-17 07:00:00|2680|2677|2658.5|2657.5|2680|2677|2641.5|2640|324361
1629187200000|2021-08-17 08:00:00|2658|2657|2647|2646.5|2663|2662|2639|2638|264567
1629190800000|2021-08-17 09:00:00|2647.5|2646|2643.5|2643|2652|2651|2642|2641|140866
1629194400000|2021-08-17 10:00:00|2643|2642.5|2636|2635|2647.5|2646.5|2632.5|2632|194830
1629198000000|2021-08-17 11:00:00|2635.5|2635.5|2628.5|2628|2636.5|2635.5|2626|2625|194961
1629201600000|2021-08-17 12:00:00|2628|2627.5|2646.5|2645.5|2648|2647.5|2625.5|2624.5|187019
1629205200000|2021-08-17 13:00:00|2647|2646|2641.5|2640.5|2651.5|2650.5|2635.5|2634.5|276647
1629208800000|2021-08-17 14:00:00|2642|2641|2635|2634|2653.5|2652.5|2635|2634|321611
1629212400000|2021-08-17 15:00:00|2634.5|2634.5|2635|2634|2639.5|2638.5|2631|2630.5|179654
1629270000000|2021-08-18 07:00:00|2634.5|2631|2607|2606.5|2640|2636|2606.5|2606|215756
1629273600000|2021-08-18 08:00:00|2607.5|2607|2616|2615.5|2626.5|2625.5|2606.5|2606|143978
1629277200000|2021-08-18 09:00:00|2615.5|2615|2616.5|2616|2625|2624|2612.5|2612|61046
1629280800000|2021-08-18 10:00:00|2617|2616.5|2631.5|2631|2634|2633.5|2616|2615|67036
1629284400000|2021-08-18 11:00:00|2632|2631.5|2629|2628.5|2634.5|2634|2626.5|2625.5|62057
1629288000000|2021-08-18 12:00:00|2628.5|2628|2619.5|2618.5|2631|2630.5|2617|2616.5|103627
1629291600000|2021-08-18 13:00:00|2619|2619|2628.5|2627.5|2629|2628.5|2614|2613.5|157596
1629295200000|2021-08-18 14:00:00|2629|2628|2652.5|2651.5|2653.5|2653|2627|2626|178928
1629298800000|2021-08-18 15:00:00|2652|2651|2655.5|2653.5|2657.5|2656.5|2651|2650|130950
1629356400000|2021-08-19 07:00:00|2596|2590.5|2595|2594|2620|2619.5|2583|2581|434553
1629360000000|2021-08-19 08:00:00|2594.5|2593.5|2575.5|2575|2595|2594.5|2569|2568|349688
1629363600000|2021-08-19 09:00:00|2576|2575.5|2583.5|2583|2590|2589|2564|2563|339106
1629367200000|2021-08-19 10:00:00|2584|2582.5|2576|2575|2591.5|2591|2572.5|2572|182470
1629370800000|2021-08-19 11:00:00|2576.5|2575.5|2578|2577.5|2583.5|2583|2571|2570|104100
1629374400000|2021-08-19 12:00:00|2578.5|2578|2583|2582.5|2589.5|2588.5|2573.5|2573|106171
1629378000000|2021-08-19 13:00:00|2583.5|2582|2603|2602|2607.5|2606.5|2582|2581|259907
1629381600000|2021-08-19 14:00:00|2602.5|2601.5|2589.5|2588.5|2607.5|2607|2576.5|2576|281851
1629385200000|2021-08-19 15:00:00|2589|2589|2577.5|2576|2593|2592|2574|2573.5|234165
1629442800000|2021-08-20 07:00:00|2567.5|2564|2559|2558|2578|2577|2552|2551|322846
1629446400000|2021-08-20 08:00:00|2559.5|2558.5|2560|2559.5|2567|2566|2550.5|2550|140070
1629450000000|2021-08-20 09:00:00|2559.5|2559|2552.5|2552|2563.5|2563|2545.5|2544.5|447592
1629453600000|2021-08-20 10:00:00|2552|2551.5|2545|2544.5|2559|2558.5|2544.5|2544|75537
1629457200000|2021-08-20 11:00:00|2544.5|2544|2535|2534|2545|2544|2533|2532|154024
1629460800000|2021-08-20 12:00:00|2534.5|2534.5|2554|2553|2554.5|2553.5|2534.5|2534|145430
1629464400000|2021-08-20 13:00:00|2554.5|2553.5|2563.5|2562.5|2567|2566.5|2549.5|2549|256350
1629468000000|2021-08-20 14:00:00|2564|2563|2560.5|2560|2575|2574|2554|2553|143152
1629471600000|2021-08-20 15:00:00|2560|2559.5|2571|2570|2578|2577.5|2560|2559.5|129980
1629702000000|2021-08-23 07:00:00|2618.5|2601|2612|2611|2622.5|2621|2593|2592.5|254210
1629705600000|2021-08-23 08:00:00|2611.5|2610.5|2609.5|2609|2615.5|2614.5|2602|2601|105910
1629709200000|2021-08-23 09:00:00|2610|2608.5|2613.5|2612.5|2620.5|2620|2609|2608|93638
1629712800000|2021-08-23 10:00:00|2613|2612|2626.5|2625.5|2628.5|2628|2612.5|2612|153747
1629716400000|2021-08-23 11:00:00|2626|2625|2620.5|2619.5|2628.5|2628|2619.5|2618.5|73250
1629720000000|2021-08-23 12:00:00|2620|2619|2619|2618.5|2625|2624.5|2615|2614|55735
1629723600000|2021-08-23 13:00:00|2619.5|2619|2609.5|2608.5|2619.5|2619|2601|2600|108646
1629727200000|2021-08-23 14:00:00|2610|2609|2614|2613|2616.5|2615.5|2602.5|2601.5|83133
1629730800000|2021-08-23 15:00:00|2613.5|2613.5|2612|2611|2614|2613.5|2609.5|2609|93987
1629788400000|2021-08-24 07:00:00|2629|2625.5|2599|2598.5|2633|2632.5|2597.5|2596.5|244618
1629792000000|2021-08-24 08:00:00|2598.5|2598|2596.5|2596|2604.5|2603.5|2595.5|2595|84064
1629795600000|2021-08-24 09:00:00|2596|2595.5|2596|2595|2599.5|2599|2588|2587.5|113564
1629799200000|2021-08-24 10:00:00|2595.5|2595.5|2603|2602|2610.5|2609.5|2595|2594.5|99089
1629802800000|2021-08-24 11:00:00|2603.5|2602.5|2595|2594.5|2605.5|2605|2594.5|2594|52593
1629806400000|2021-08-24 12:00:00|2595.5|2595|2591.5|2590.5|2599|2598.5|2588.5|2587.5|77772
1629810000000|2021-08-24 13:00:00|2592|2591|2616|2615|2619.5|2618.5|2587.5|2587|263702
1629813600000|2021-08-24 14:00:00|2615.5|2614.5|2613.5|2613|2618|2617.5|2603.5|2602.5|244036
1629817200000|2021-08-24 15:00:00|2614|2613.5|2619.5|2618.5|2623.5|2623|2613.5|2613|132035
1629874800000|2021-08-25 07:00:00|2626|2625.5|2634|2633.5|2643.5|2642.5|2620.5|2618|240434
1629878400000|2021-08-25 08:00:00|2634.5|2634|2643.5|2643|2658|2657.5|2631.5|2630.5|142121
1629882000000|2021-08-25 09:00:00|2644|2642.5|2651|2650.5|2651|2650.5|2639.5|2639|65471
1629885600000|2021-08-25 10:00:00|2650.5|2650|2663.5|2662.5|2663.5|2663|2649.5|2648.5|132204
1629889200000|2021-08-25 11:00:00|2663|2662|2664|2663|2665.5|2665|2657|2656|122596
1629892800000|2021-08-25 12:00:00|2664.5|2663.5|2670|2669.5|2673.5|2673|2663|2662|141816
1629896400000|2021-08-25 13:00:00|2669.5|2669|2673.5|2673|2678|2677|2658|2657.5|260498
1629900000000|2021-08-25 14:00:00|2674|2673.5|2690.5|2690|2691.5|2691|2663.5|2662.5|245950
1629903600000|2021-08-25 15:00:00|2690|2689.5|2682|2681|2690.5|2690|2678.5|2678|157147
1629961200000|2021-08-26 07:00:00|2663.5|2660|2664.5|2663.5|2678|2677|2652.5|2652|242368
1629964800000|2021-08-26 08:00:00|2665|2664|2674|2672.5|2688.5|2688|2664.5|2663.5|99308
1629968400000|2021-08-26 09:00:00|2673.5|2673|2676.5|2675.5|2682.5|2681.5|2669.5|2668.5|79087
1629972000000|2021-08-26 10:00:00|2676|2675|2676.5|2675.5|2680|2679|2667|2666|54391
1629975600000|2021-08-26 11:00:00|2676|2676|2682.5|2682|2684|2683|2671.5|2670.5|65483
1629979200000|2021-08-26 12:00:00|2683|2681.5|2685|2684.5|2693.5|2692.5|2679.5|2679|151998
1629982800000|2021-08-26 13:00:00|2685.5|2685|2678.5|2678|2691.5|2691|2671.5|2670.5|175793
1629986400000|2021-08-26 14:00:00|2679|2678.5|2661|2660|2681|2680.5|2657.5|2657|128337
1629990000000|2021-08-26 15:00:00|2660.5|2659.5|2665.5|2664.5|2669|2668.5|2656|2655|102896
1630047600000|2021-08-27 07:00:00|2659|2658.5|2660.5|2660|2667.5|2666|2646|2643.5|110991
1630051200000|2021-08-27 08:00:00|2661|2660.5|2639|2638.5|2662.5|2662|2638.5|2638|96509
1630054800000|2021-08-27 09:00:00|2639.5|2639|2637.5|2636.5|2642|2641.5|2633|2632|87853
1630058400000|2021-08-27 10:00:00|2638|2637|2633.5|2632.5|2640|2639|2632|2631.5|57977
1630062000000|2021-08-27 11:00:00|2634|2633|2631|2630|2634|2633|2623|2622.5|61751
1630065600000|2021-08-27 12:00:00|2630.5|2629.5|2627|2626.5|2630.5|2629.5|2622|2621|81818
1630069200000|2021-08-27 13:00:00|2626.5|2626|2654|2653|2658|2657.5|2625.5|2625|171665
1630072800000|2021-08-27 14:00:00|2654.5|2653.5|2658.5|2657.5|2658.5|2657.5|2633|2632.5|181139
1630076400000|2021-08-27 15:00:00|2658|2658|2668|2667|2670|2668|2658|2658|156010
1630306800000|2021-08-30 07:00:00|2671|2670|2645|2644.5|2678|2674|2641|2640|186306
1630310400000|2021-08-30 08:00:00|2644.5|2644|2624.5|2623.5|2644.5|2644|2619|2618.5|225998
1630314000000|2021-08-30 09:00:00|2624|2624|2634|2633|2634|2633|2621.5|2620.5|140964
1630317600000|2021-08-30 10:00:00|2634.5|2633.5|2633.5|2633|2637|2636.5|2631|2630.5|58978
1630321200000|2021-08-30 11:00:00|2633|2632.5|2642.5|2641.5|2644.5|2644|2631.5|2631|142011
1630324800000|2021-08-30 12:00:00|2643|2642|2642|2641.5|2646.5|2645.5|2638.5|2637.5|78210
1630328400000|2021-08-30 13:00:00|2642.5|2642|2624|2623|2642.5|2642|2623|2622.5|161051
1630332000000|2021-08-30 14:00:00|2623.5|2623.5|2626.5|2626|2629|2628.5|2612|2611.5|233869
1630335600000|2021-08-30 15:00:00|2626|2625.5|2631.5|2631|2632.5|2632|2624|2623.5|202413
1630393200000|2021-08-31 07:00:00|2622|2620|2621|2620.5|2630.5|2628.5|2611.5|2610|182893
1630396800000|2021-08-31 08:00:00|2621.5|2621|2639.5|2639|2640.5|2640|2617|2616|162297
1630400400000|2021-08-31 09:00:00|2640|2639.5|2646|2645.5|2659|2658|2639.5|2639.5|189457
1630404000000|2021-08-31 10:00:00|2646.5|2646|2651.5|2650.5|2656|2655.5|2643.5|2642.5|196214
1630407600000|2021-08-31 11:00:00|2651|2650|2640.5|2640|2653|2652|2634|2633.5|112446
1630411200000|2021-08-31 12:00:00|2640|2639.5|2643|2642|2644.5|2644|2632|2631.5|121394
1630414800000|2021-08-31 13:00:00|2642.5|2642.5|2636.5|2635.5|2654|2653|2632|2631.5|228870
1630418400000|2021-08-31 14:00:00|2636|2636|2654.5|2654|2657.5|2656.5|2634.5|2634|222958
1630422000000|2021-08-31 15:00:00|2654|2653.5|2658.5|2657.5|2658.5|2658|2649|2648.5|237087
1630479600000|2021-09-01 07:00:00|2689|2685.5|2714.5|2713.5|2720|2719.5|2688.5|2685.5|366563
1630483200000|2021-09-01 08:00:00|2715|2714|2724|2723.5|2727.5|2727|2711.5|2710.5|227804
1630486800000|2021-09-01 09:00:00|2723.5|2723|2704|2703|2725|2724.5|2698.5|2698|151285
1630490400000|2021-09-01 10:00:00|2703.5|2703.5|2706.5|2705.5|2708|2707|2692|2691.5|121061
1630494000000|2021-09-01 11:00:00|2707|2706|2719|2718|2726|2725.5|2704.5|2704|173377
1630497600000|2021-09-01 12:00:00|2719.5|2718.5|2706|2705|2726.5|2725.5|2705.5|2705|167409
1630501200000|2021-09-01 13:00:00|2705.5|2705.5|2702|2701|2709.5|2709|2684.5|2683.5|313110
1630504800000|2021-09-01 14:00:00|2701.5|2700.5|2719.5|2719|2726.5|2725.5|2701|2700.5|281993
1630508400000|2021-09-01 15:00:00|2719|2718.5|2705|2704.5|2720|2719.5|2702.5|2701.5|152381
1630566000000|2021-09-02 07:00:00|2697.5|2694|2691.5|2690.5|2700|2696.5|2679.5|2678.5|134100
1630569600000|2021-09-02 08:00:00|2692.5|2691|2677.5|2676.5|2694|2693|2675|2674|141149
1630573200000|2021-09-02 09:00:00|2677|2677|2671|2670.5|2678|2677|2663|2662.5|197460
1630576800000|2021-09-02 10:00:00|2671.5|2671|2680.5|2680|2681.5|2680.5|2670|2669|91552
1630580400000|2021-09-02 11:00:00|2681|2680.5|2689|2688.5|2690|2689|2678.5|2678|113314
1630584000000|2021-09-02 12:00:00|2689.5|2689|2690|2689.5|2694|2693.5|2682.5|2682|83312
1630587600000|2021-09-02 13:00:00|2690.5|2690|2685|2684|2691.5|2690.5|2679|2678|90998
1630591200000|2021-09-02 14:00:00|2685.5|2684.5|2700|2699.5|2703|2702.5|2685|2684.5|184259
1630594800000|2021-09-02 15:00:00|2700.5|2700|2699|2698|2706|2705|2698|2697.5|104901
1630652400000|2021-09-03 07:00:00|2696.5|2691|2683.5|2682.5|2696.5|2691|2672.5|2670.5|119311
1630656000000|2021-09-03 08:00:00|2683|2682|2688.5|2687.5|2693|2692.5|2679|2678|101952
1630659600000|2021-09-03 09:00:00|2688|2688|2679.5|2679|2688.5|2688|2678.5|2678|102212
1630663200000|2021-09-03 10:00:00|2680|2679.5|2674.5|2674|2680.5|2679.5|2670.5|2670|58151
1630666800000|2021-09-03 11:00:00|2674|2673.5|2674|2673|2677|2676.5|2670.5|2670|67379
1630670400000|2021-09-03 12:00:00|2673.5|2673.5|2687.5|2686.5|2691|2690|2630.5|2628|474680
1630674000000|2021-09-03 13:00:00|2687|2687|2653|2652|2694|2693|2651|2650|300327
1630677600000|2021-09-03 14:00:00|2652.5|2651.5|2650.5|2649.5|2675|2674.5|2645|2644.5|205552
1630681200000|2021-09-03 15:00:00|2650|2649|2654|2653|2661|2660|2649.5|2649|129048
1630911600000|2021-09-06 07:00:00|2665.5|2660.5|2659|2658|2670|2669|2649|2646.5|121280
1630915200000|2021-09-06 08:00:00|2658.5|2658.5|2650.5|2649.5|2665|2664|2644|2643|85365
1630918800000|2021-09-06 09:00:00|2650|2649|2663|2662|2668|2667|2649.5|2649|161078
1630922400000|2021-09-06 10:00:00|2663.5|2662.5|2668|2667|2674.5|2673.5|2663.5|2662.5|34567
1630926000000|2021-09-06 11:00:00|2668.5|2667.5|2664|2663.5|2670.5|2670|2661|2660.5|65114
1630929600000|2021-09-06 12:00:00|2663.5|2663|2668.5|2667.5|2672|2671.5|2662.5|2662|53009
1630933200000|2021-09-06 13:00:00|2669|2668|2674.5|2674|2677.5|2677|2667.5|2667|71808
1630936800000|2021-09-06 14:00:00|2675|2674.5|2672.5|2672|2682.5|2682|2671.5|2671|101423
1630940400000|2021-09-06 15:00:00|2673|2672.5|2669|2668|2673|2672.5|2664|2663.5|68871
1630998000000|2021-09-07 07:00:00|2664.5|2661.5|2685|2683.5|2690|2689|2659.5|2656|142083
1631001600000|2021-09-07 08:00:00|2684.5|2683|2692|2691|2696|2695|2676|2675|155207
1631005200000|2021-09-07 09:00:00|2691.5|2690.5|2687.5|2686.5|2695|2694.5|2683.5|2683|77932
1631008800000|2021-09-07 10:00:00|2687|2686|2683.5|2683|2691|2690|2682|2681|34072
1631012400000|2021-09-07 11:00:00|2683|2682.5|2688.5|2687.5|2692.5|2692|2680|2679.5|35119
1631016000000|2021-09-07 12:00:00|2688|2688|2693.5|2693|2696.5|2696|2680.5|2680|57561
1631019600000|2021-09-07 13:00:00|2693|2692.5|2697.5|2696.5|2705.5|2704.5|2684|2683|223169
1631023200000|2021-09-07 14:00:00|2697|2696|2683|2682|2701|2700.5|2676|2675|177744
1631026800000|2021-09-07 15:00:00|2682.5|2681.5|2679|2678|2684.5|2683.5|2676|2675.5|193297
1631084400000|2021-09-08 07:00:00|2660.5|2656|2637|2636|2661|2659|2632.5|2631.5|339620
1631088000000|2021-09-08 08:00:00|2636.5|2635.5|2625|2624|2638.5|2638|2619|2618|331251
1631091600000|2021-09-08 09:00:00|2624.5|2623.5|2652|2651|2655|2654.5|2623.5|2623|89683
1631095200000|2021-09-08 10:00:00|2652.5|2651.5|2659.5|2658|2665|2664.5|2648|2647|141758
1631098800000|2021-09-08 11:00:00|2659|2658.5|2660|2659.5|2665|2664.5|2656.5|2655.5|76265
1631102400000|2021-09-08 12:00:00|2660.5|2660|2640|2639.5|2662.5|2661.5|2633|2632|136488
1631106000000|2021-09-08 13:00:00|2639.5|2639|2644.5|2644|2656|2655|2634|2633|140228
1631109600000|2021-09-08 14:00:00|2644|2643.5|2621.5|2620.5|2653|2652.5|2616|2615.5|278903
1631113200000|2021-09-08 15:00:00|2621|2620|2621.5|2620.5|2625.5|2624.5|2620.5|2619.5|186336
1631170800000|2021-09-09 07:00:00|2613|2607|2600.5|2599.5|2616.5|2615.5|2581.5|2580.5|544805
1631174400000|2021-09-09 08:00:00|2601|2600|2613.5|2612.5|2619.5|2618.5|2601|2599.5|207626
1631178000000|2021-09-09 09:00:00|2613|2612|2621|2620.5|2622|2621.5|2605.5|2605|110987
1631181600000|2021-09-09 10:00:00|2620.5|2620|2628|2627.5|2634.5|2633.5|2619|2618|114043
1631185200000|2021-09-09 11:00:00|2628.5|2628|2643.5|2642.5|2647.5|2646|2616.5|2615.5|246737
1631188800000|2021-09-09 12:00:00|2644|2643|2639.5|2638.5|2654|2652.5|2633.5|2632.5|172878
1631192400000|2021-09-09 13:00:00|2639|2638|2640.5|2640|2644|2643|2619|2618|161620
1631196000000|2021-09-09 14:00:00|2641|2640.5|2659.5|2659|2664|2663.5|2641|2640.5|289195
1631199600000|2021-09-09 15:00:00|2659|2658.5|2642.5|2641.5|2659.5|2659|2640|2639|178906
1631257200000|2021-09-10 07:00:00|2658|2652.5|2666|2665|2670|2669|2638.5|2635.5|217648
1631260800000|2021-09-10 08:00:00|2666.5|2665.5|2688.5|2687.5|2688.5|2688|2665|2664|230241
1631264400000|2021-09-10 09:00:00|2688|2687|2669.5|2669|2696|2695|2668|2667|196841
1631268000000|2021-09-10 10:00:00|2669|2668.5|2667.5|2666.5|2673|2672.5|2663.5|2663|66329
1631271600000|2021-09-10 11:00:00|2667|2666|2658|2657|2667.5|2666.5|2651|2650|95140
1631275200000|2021-09-10 12:00:00|2657.5|2656.5|2647.5|2646.5|2660|2659.5|2646.5|2646|65952
1631278800000|2021-09-10 13:00:00|2647|2646|2631|2630|2652|2651|2630.5|2630|134358
1631282400000|2021-09-10 14:00:00|2630.5|2629.5|2633|2632|2646|2645|2626|2625|167771
1631286000000|2021-09-10 15:00:00|2632.5|2631.5|2640|2639|2640|2639.5|2628.5|2628|141976
1631516400000|2021-09-13 07:00:00|2656.5|2650.5|2662|2661|2681|2678.5|2653|2650.5|180028
1631520000000|2021-09-13 08:00:00|2662.5|2661.5|2642.5|2642|2666|2665.5|2636|2635|83326
1631523600000|2021-09-13 09:00:00|2642|2641.5|2659|2658|2660.5|2660|2639.5|2638.5|55714
1631527200000|2021-09-13 10:00:00|2658.5|2657.5|2667.5|2667|2671.5|2671|2657|2656.5|117933
1631530800000|2021-09-13 11:00:00|2667|2666.5|2670|2669|2670.5|2670|2659|2658.5|82536
1631534400000|2021-09-13 12:00:00|2669.5|2668.5|2671|2670.5|2672.5|2672|2663.5|2663|76446
1631538000000|2021-09-13 13:00:00|2671.5|2671|2658.5|2658|2677|2676.5|2658.5|2658|171055
1631541600000|2021-09-13 14:00:00|2659|2658.5|2671|2670|2674.5|2673.5|2645.5|2644.5|230051
1631545200000|2021-09-13 15:00:00|2671.5|2670.5|2669|2667.5|2673|2672.5|2661.5|2660.5|148440
1631602800000|2021-09-14 07:00:00|2674.5|2670|2646|2644.5|2680|2677.5|2633|2632|197915
1631606400000|2021-09-14 08:00:00|2646.5|2645|2655.5|2654.5|2659.5|2658.5|2643.5|2642.5|123412
1631610000000|2021-09-14 09:00:00|2656|2655|2646.5|2646|2661|2660|2646|2645.5|85861
1631613600000|2021-09-14 10:00:00|2646|2645.5|2655.5|2655|2663|2662.5|2646|2645.5|76205
1631617200000|2021-09-14 11:00:00|2655|2654.5|2649|2648.5|2655|2654.5|2643|2642.5|74006
1631620800000|2021-09-14 12:00:00|2649.5|2648|2653.5|2652.5|2668|2666.5|2647.5|2646.5|170033
1631624400000|2021-09-14 13:00:00|2654|2653|2651.5|2650.5|2671|2670|2650|2649|116453
1631628000000|2021-09-14 14:00:00|2652|2651|2629|2628.5|2652.5|2651.5|2614.5|2613.5|298961
1631631600000|2021-09-14 15:00:00|2628.5|2628|2628|2627|2629.5|2629|2622.5|2622|98448
1631689200000|2021-09-15 07:00:00|2625|2623|2622.5|2621.5|2635.5|2634.5|2610|2609.5|218094
1631692800000|2021-09-15 08:00:00|2623|2622|2622.5|2622|2627.5|2627|2613|2612.5|114456
1631696400000|2021-09-15 09:00:00|2622|2621.5|2623|2622.5|2624.5|2624|2613.5|2612.5|130164
1631700000000|2021-09-15 10:00:00|2623.5|2623|2611.5|2610.5|2625.5|2625|2611|2610.5|70374
1631703600000|2021-09-15 11:00:00|2611|2611|2609.5|2609|2612.5|2612|2600|2599|107619
1631707200000|2021-09-15 12:00:00|2610|2609.5|2610|2609.5|2612|2611.5|2596.5|2595.5|152701
1631710800000|2021-09-15 13:00:00|2609.5|2609|2615.5|2614.5|2624|2623|2601.5|2601|180157
1631714400000|2021-09-15 14:00:00|2616|2615|2603.5|2603|2622.5|2621.5|2601.5|2601|245663
1631718000000|2021-09-15 15:00:00|2603|2602.5|2615|2614|2615|2614|2602|2601|105009
1631775600000|2021-09-16 07:00:00|2640|2639|2631|2630|2648.5|2646.5|2621.5|2621|180974
1631779200000|2021-09-16 08:00:00|2630.5|2629.5|2640|2639|2641|2640.5|2625|2624|296035
1631782800000|2021-09-16 09:00:00|2639.5|2638.5|2639|2638.5|2653.5|2652|2638|2637|631805
1631786400000|2021-09-16 10:00:00|2639.5|2638|2636.5|2635.5|2642|2641|2625.5|2625|40012
1631790000000|2021-09-16 11:00:00|2636|2635|2635|2634.5|2643|2642|2632|2631.5|0
1631793600000|2021-09-16 12:00:00|2634.5|2634|2652.5|2652|2656|2655|2631|2630.5|0
1631797200000|2021-09-16 13:00:00|2653|2652.5|2643.5|2643|2660|2659|2641.5|2640.5|245512
1631800800000|2021-09-16 14:00:00|2643|2642.5|2631|2630.5|2648.5|2647.5|2627|2626.5|228160
1631804400000|2021-09-16 15:00:00|2631.5|2631|2634|2633|2639.5|2639|2629.5|2629|122045
1631862000000|2021-09-17 07:00:00|2656.5|2652.5|2647.5|2646.5|2658|2655.5|2632|2630.5|172438
1631865600000|2021-09-17 08:00:00|2647|2647|2652.5|2651|2662|2661|2644|2643.5|226212
1631869200000|2021-09-17 09:00:00|2652|2651.5|2621.5|2621|2653.5|2652.5|2617.5|2616.5|541425
1631872800000|2021-09-17 10:00:00|2621|2620.5|2620.5|2619.5|2627.5|2626.5|2607|2606|204606
1631876400000|2021-09-17 11:00:00|2620|2619|2620.5|2619.5|2628.5|2628|2615.5|2615|207574
1631880000000|2021-09-17 12:00:00|2620|2620|2635|2634.5|2638|2637.5|2617.5|2616.5|131366
1631883600000|2021-09-17 13:00:00|2635.5|2635|2646.5|2645.5|2653|2652|2635.5|2635|295874
1631887200000|2021-09-17 14:00:00|2646|2645|2605.5|2604.5|2646.5|2645.5|2599.5|2598.5|338419
1631890800000|2021-09-17 15:00:00|2605|2604|2607|2605.5|2619|2618|2602.5|2601.5|184677
1632121200000|2021-09-20 07:00:00|2553.5|2547|2469.5|2469|2555|2552|2456|2455.5|1357282
1632124800000|2021-09-20 08:00:00|2470|2469.5|2471|2469.5|2483|2481.5|2446|2445.5|707199
1632128400000|2021-09-20 09:00:00|2470.5|2469|2455|2454.5|2470.5|2469.5|2448|2447|406823
1632132000000|2021-09-20 10:00:00|2455.5|2455|2426|2425|2461.5|2461|2423|2422.5|497766
1632135600000|2021-09-20 11:00:00|2426.5|2425.5|2425.5|2425|2429.5|2429|2406|2405.5|472979
1632139200000|2021-09-20 12:00:00|2425|2424.5|2439|2438|2444|2443.5|2422.5|2421.5|683704
1632142800000|2021-09-20 13:00:00|2439.5|2438.5|2454.5|2453.5|2468.5|2468|2430|2429.5|558972
1632146400000|2021-09-20 14:00:00|2455|2453|2458.5|2457.5|2464.5|2464|2445|2444|510601
1632150000000|2021-09-20 15:00:00|2458|2457|2460|2459|2471.5|2470.5|2452.5|2451.5|300349
1632207600000|2021-09-21 07:00:00|2480|2478.5|2495|2494.5|2497.5|2496|2469.5|2467|383278
1632211200000|2021-09-21 08:00:00|2494.5|2494|2475|2474.5|2510.5|2510|2474.5|2473.5|324710
1632214800000|2021-09-21 09:00:00|2475.5|2474|2490|2489.5|2491.5|2490.5|2467.5|2467|145129
1632218400000|2021-09-21 10:00:00|2490.5|2490|2480.5|2480|2493|2492.5|2476.5|2475.5|135843
1632222000000|2021-09-21 11:00:00|2481|2480.5|2488.5|2487.5|2497.5|2496.5|2480.5|2480|98107
1632225600000|2021-09-21 12:00:00|2488|2487|2470.5|2469.5|2492|2491.5|2469|2468|161676
1632229200000|2021-09-21 13:00:00|2471|2470|2476|2475|2483|2481.5|2463.5|2462.5|185722
1632232800000|2021-09-21 14:00:00|2476.5|2475.5|2442.5|2441.5|2481|2480|2441.5|2441|251120
1632236400000|2021-09-21 15:00:00|2442|2442|2449|2447.5|2449.5|2449|2438.5|2437.5|184282
1632294000000|2021-09-22 07:00:00|2500|2485.5|2485.5|2484.5|2506|2505|2481|2480.5|297311
1632297600000|2021-09-22 08:00:00|2485|2484|2508|2507|2510|2509|2480|2478.5|197808
1632301200000|2021-09-22 09:00:00|2507.5|2507.5|2517.5|2516.5|2520|2519.5|2503.5|2502.5|216014
1632304800000|2021-09-22 10:00:00|2518|2517|2534|2533|2534|2533.5|2517|2516.5|208328
1632308400000|2021-09-22 11:00:00|2533.5|2532.5|2540|2539.5|2542.5|2541.5|2529.5|2529|143804
1632312000000|2021-09-22 12:00:00|2539.5|2539|2530|2529|2544.5|2543.5|2528.5|2528|124945
1632315600000|2021-09-22 13:00:00|2529.5|2529.5|2538.5|2537.5|2542.5|2541.5|2519.5|2518|228469
1632319200000|2021-09-22 14:00:00|2539|2538|2538|2537.5|2543|2542.5|2524.5|2523.5|294755
1632322800000|2021-09-22 15:00:00|2537.5|2537|2541|2540.5|2541.5|2541|2530|2529.5|204443
1632380400000|2021-09-23 07:00:00|2572.5|2571|2566|2565|2576|2575.5|2552.5|2550.5|242492
1632384000000|2021-09-23 08:00:00|2566.5|2565.5|2564|2563|2575|2574.5|2560.5|2560|142895
1632387600000|2021-09-23 09:00:00|2563.5|2562.5|2585.5|2585|2586.5|2586|2563|2562|240698
1632391200000|2021-09-23 10:00:00|2585|2584.5|2571.5|2570|2595|2594|2565.5|2565|324879
1632394800000|2021-09-23 11:00:00|2570|2569.5|2577.5|2576.5|2587|2586|2566.5|2565.5|89042
1632398400000|2021-09-23 12:00:00|2578|2577|2571.5|2570.5|2578.5|2578|2565.5|2565|170078
1632402000000|2021-09-23 13:00:00|2571|2571|2590|2589.5|2595|2594.5|2569|2568|175103
1632405600000|2021-09-23 14:00:00|2590.5|2590|2606|2605.5|2609.5|2609|2589|2588|340329
1632409200000|2021-09-23 15:00:00|2605.5|2605|2608.5|2607.5|2611.5|2611|2604.5|2604|233315
1632466800000|2021-09-24 07:00:00|2589.5|2575.5|2591.5|2590|2600|2599.5|2568|2565|339838
1632470400000|2021-09-24 08:00:00|2591|2590.5|2622|2621.5|2622|2621.5|2585|2583.5|200844
1632474000000|2021-09-24 09:00:00|2621.5|2621|2607.5|2607|2625|2624|2605.5|2604.5|171080
1632477600000|2021-09-24 10:00:00|2608|2607.5|2628.5|2628|2633.5|2632.5|2606|2605|154122
1632481200000|2021-09-24 11:00:00|2629|2627.5|2629|2628.5|2639|2638.5|2624|2623|186350
1632484800000|2021-09-24 12:00:00|2628.5|2628|2636|2635.5|2641.5|2641|2617|2616|203205
1632488400000|2021-09-24 13:00:00|2636.5|2635|2653|2652|2655|2654.5|2631|2630.5|316953
1632492000000|2021-09-24 14:00:00|2652.5|2652.5|2645|2644|2653|2652.5|2637.5|2637|381521
1632495600000|2021-09-24 15:00:00|2644.5|2644.5|2640|2639|2645.5|2644.5|2635.5|2635|174454
1632726000000|2021-09-27 07:00:00|2649.5|2645.5|2667.5|2666|2676|2675|2644.5|2641|233313
1632729600000|2021-09-27 08:00:00|2667|2665.5|2683.5|2682.5|2691.5|2690.5|2660.5|2660|317130
1632733200000|2021-09-27 09:00:00|2683|2683|2717.5|2716.5|2724.5|2723.5|2683|2683|521104
1632736800000|2021-09-27 10:00:00|2717|2716|2704.5|2703.5|2723.5|2722.5|2701.5|2700|188396
1632740400000|2021-09-27 11:00:00|2703.5|2703|2702.5|2702|2712.5|2711|2700.5|2700|129697
1632744000000|2021-09-27 12:00:00|2702|2701.5|2694|2693.5|2708.5|2707.5|2692.5|2691.5|243802
1632747600000|2021-09-27 13:00:00|2694.5|2694|2716|2714.5|2719.5|2719|2693.5|2692.5|303626
1632751200000|2021-09-27 14:00:00|2715.5|2714|2719.5|2719|2723.5|2723|2700|2699.5|556477
1632754800000|2021-09-27 15:00:00|2719|2718.5|2727|2726|2730|2729.5|2715|2714.5|341823
1632812400000|2021-09-28 07:00:00|2709.5|2702|2719.5|2719|2729|2727.5|2697.5|2695.5|419808
1632816000000|2021-09-28 08:00:00|2720|2719.5|2692|2691|2720|2719.5|2687.5|2686.5|200979
1632819600000|2021-09-28 09:00:00|2692.5|2691.5|2700|2699|2712|2711|2691.5|2690.5|269307
1632823200000|2021-09-28 10:00:00|2700.5|2698.5|2674|2673|2702.5|2701.5|2671.5|2670.5|171824
1632826800000|2021-09-28 11:00:00|2674.5|2673.5|2691|2690.5|2695|2694.5|2665|2664|258863
1632830400000|2021-09-28 12:00:00|2690.5|2690|2694.5|2693.5|2698.5|2697.5|2681.5|2681|207453
1632834000000|2021-09-28 13:00:00|2694|2693|2681.5|2679.5|2710|2709|2675.5|2675|344214
1632837600000|2021-09-28 14:00:00|2681|2679|2662|2661|2681.5|2680.5|2645.5|2645|507550
1632841200000|2021-09-28 15:00:00|2661.5|2661.5|2647.5|2646.5|2662|2661.5|2647.5|2646.5|170644
1632898800000|2021-09-29 07:00:00|2660|2658.5|2657|2656|2673.5|2670|2639|2637.5|169291
1632902400000|2021-09-29 08:00:00|2656.5|2655.5|2656.5|2656|2663|2662|2645|2644|175227
1632906000000|2021-09-29 09:00:00|2657|2656.5|2667|2666|2672|2671|2651|2650.5|211149
1632909600000|2021-09-29 10:00:00|2667.5|2666.5|2667.5|2667|2674.5|2673.5|2664.5|2664|172893
1632913200000|2021-09-29 11:00:00|2667|2666.5|2689.5|2689|2691|2690|2660.5|2660|261203
1632916800000|2021-09-29 12:00:00|2689|2688.5|2713|2712.5|2713.5|2713|2689|2688.5|401056
1632920400000|2021-09-29 13:00:00|2712.5|2712|2703.5|2701.5|2717|2716.5|2693.5|2692.5|525014
1632924000000|2021-09-29 14:00:00|2704|2702|2720|2719.5|2723.5|2723|2699.5|2699|446136
1632927600000|2021-09-29 15:00:00|2720.5|2720|2720.5|2719.5|2724.5|2724|2716.5|2716|272117
1632985200000|2021-09-30 07:00:00|2736|2734|2731.5|2731|2751.5|2751|2724.5|2723.5|664825
1632988800000|2021-09-30 08:00:00|2731|2730.5|2738|2737|2740|2739.5|2727.5|2727|146789
1632992400000|2021-09-30 09:00:00|2737.5|2736.5|2729|2727.5|2749.5|2748.5|2727.5|2726.5|152103
1632996000000|2021-09-30 10:00:00|2729.5|2728|2724|2723|2734|2733|2716|2715.5|146165
1632999600000|2021-09-30 11:00:00|2724.5|2723.5|2719.5|2719|2735.5|2735|2718|2717|116110
1633003200000|2021-09-30 12:00:00|2720|2719.5|2729|2728.5|2732.5|2732|2719|2718|243332
1633006800000|2021-09-30 13:00:00|2728.5|2728|2721.5|2720.5|2738.5|2737.5|2710|2709.5|319443
1633010400000|2021-09-30 14:00:00|2722|2721|2716|2715|2731|2730.5|2710|2709|260100
1633014000000|2021-09-30 15:00:00|2715.5|2714.5|2729|2728|2731|2730.5|2712|2711.5|226024
1633071600000|2021-10-01 07:00:00|2663|2660.5|2671.5|2671|2674.5|2674|2631.5|2630|487447
1633075200000|2021-10-01 08:00:00|2672|2671.5|2693|2691.5|2695|2694|2645.5|2645|281450
1633078800000|2021-10-01 09:00:00|2693.5|2692|2664|2663|2694.5|2693|2655.5|2654.5|121983
1633082400000|2021-10-01 10:00:00|2664.5|2663.5|2673.5|2672.5|2676|2675.5|2654|2653|130803
1633086000000|2021-10-01 11:00:00|2674|2673|2693|2692|2698|2697|2669.5|2668.5|155229
1633089600000|2021-10-01 12:00:00|2693.5|2692.5|2683.5|2683|2705|2704|2682.5|2681.5|199568
1633093200000|2021-10-01 13:00:00|2684|2683.5|2668.5|2667.5|2693|2692|2666|2665|191038
1633096800000|2021-10-01 14:00:00|2669|2668|2669|2668.5|2694.5|2693.5|2662|2661|3017060
1633100400000|2021-10-01 15:00:00|2669.5|2669|2679.5|2677.5|2688.5|2688|2665|2664|69032
1633330800000|2021-10-04 07:00:00|2681.5|2678.5|2681.5|2680.5|2701.5|2699.5|2664|2663|240748
1633334400000|2021-10-04 08:00:00|2681|2680|2660.5|2659.5|2689|2688|2652.5|2652|128619
1633338000000|2021-10-04 09:00:00|2661|2660|2669|2667.5|2679|2678|2658.5|2657.5|86740
1633341600000|2021-10-04 10:00:00|2668.5|2668|2689.5|2688.5|2692|2691|2665|2664|143047
1633345200000|2021-10-04 11:00:00|2690|2688|2680|2679|2693.5|2692.5|2674|2673|105232
1633348800000|2021-10-04 12:00:00|2679.5|2679.5|2693.5|2692.5|2696.5|2696|2677.5|2677|97623
1633352400000|2021-10-04 13:00:00|2694|2693|2722|2721|2726|2725|2687.5|2686.5|379012
1633356000000|2021-10-04 14:00:00|2721.5|2720.5|2683|2682.5|2725|2724.5|2675.5|2675|254848
1633359600000|2021-10-04 15:00:00|2682.5|2682|2670.5|2669.5|2683|2682|2668|2666.5|157363
1633417200000|2021-10-05 07:00:00|2684|2675.5|2699.5|2698.5|2713|2712|2681|2675.5|225645
1633420800000|2021-10-05 08:00:00|2699|2698|2727.5|2726.5|2734|2733.5|2697.5|2697|187062
1633424400000|2021-10-05 09:00:00|2728|2727|2732.5|2731.5|2734|2733.5|2718|2717|171748
1633428000000|2021-10-05 10:00:00|2732|2732|2739|2738|2744|2743|2726.5|2725.5|141294
1633431600000|2021-10-05 11:00:00|2738.5|2737.5|2754|2753|2755|2754.5|2735|2734.5|275959
1633435200000|2021-10-05 12:00:00|2753|2752.5|2752.5|2752|2758|2757|2742|2741|303221
1633438800000|2021-10-05 13:00:00|2752|2751.5|2745.5|2744.5|2759|2758|2739.5|2738.5|258740
1633442400000|2021-10-05 14:00:00|2746|2745|2777|2776.5|2780.5|2780|2746|2745|691442
1633446000000|2021-10-05 15:00:00|2777.5|2776|2798|2797|2800|2799|2773|2772.5|469303
1633503600000|2021-10-06 07:00:00|2789.5|2789|2774.5|2773.5|2814.5|2812.5|2769|2768|552956
1633507200000|2021-10-06 08:00:00|2775|2774|2751|2750|2775|2774|2747.5|2746|340864
1633510800000|2021-10-06 09:00:00|2750|2749.5|2724|2722.5|2750.5|2750|2715|2714.5|326372
1633514400000|2021-10-06 10:00:00|2724.5|2723|2727|2726|2741.5|2741|2721|2720|183884
1633518000000|2021-10-06 11:00:00|2727.5|2726.5|2739.5|2738.5|2740|2739|2721|2720.5|207557
1633521600000|2021-10-06 12:00:00|2739|2738|2765|2764|2777|2776|2737|2736.5|239230
1633525200000|2021-10-06 13:00:00|2765.5|2764.5|2768|2767|2788|2787.5|2758|2757.5|246893
1633528800000|2021-10-06 14:00:00|2767.5|2766.5|2763.5|2763|2777|2776|2741.5|2740.5|313458
1633532400000|2021-10-06 15:00:00|2763|2762.5|2766.5|2765|2774.5|2773.5|2761|2760|158651
1633590000000|2021-10-07 07:00:00|2800|2790.5|2763.5|2763|2800.5|2799.5|2754.5|2754|473508
1633593600000|2021-10-07 08:00:00|2764|2762.5|2784|2783|2786.5|2785.5|2755|2754.5|183888
1633597200000|2021-10-07 09:00:00|2784.5|2783.5|2796|2795.5|2800.5|2800|2783|2782|248282
1633600800000|2021-10-07 10:00:00|2796.5|2796|2819|2818.5|2820.5|2819.5|2795.5|2794.5|653283
1633604400000|2021-10-07 11:00:00|2818.5|2818|2816.5|2816|2829.5|2829|2813|2812|421933
1633608000000|2021-10-07 12:00:00|2817|2816.5|2829.5|2829|2830|2829|2813.5|2812.5|225467
1633611600000|2021-10-07 13:00:00|2830|2829.5|2833|2832|2837|2836.5|2816|2814.5|315395
1633615200000|2021-10-07 14:00:00|2832.5|2832.5|2840.5|2840|2850.5|2849.5|2830.5|2830|548319
1633618800000|2021-10-07 15:00:00|2841|2840.5|2832|2831.5|2841|2840.5|2826|2824.5|230488
1633676400000|2021-10-08 07:00:00|2830.5|2828|2845|2844|2853.5|2853|2826|2819.5|464721
1633680000000|2021-10-08 08:00:00|2844.5|2843.5|2831.5|2831|2854.5|2853.5|2829.5|2828.5|141237
1633683600000|2021-10-08 09:00:00|2832|2830.5|2815.5|2815|2834|2833|2815.5|2814.5|116012
1633687200000|2021-10-08 10:00:00|2815|2814.5|2812|2811|2826|2825|2811|2810.5|155761
1633690800000|2021-10-08 11:00:00|2812.5|2811.5|2823.5|2823|2825.5|2825|2811.5|2811|103039
1633694400000|2021-10-08 12:00:00|2824|2823.5|2812.5|2811.5|2827.5|2826.5|2794.5|2794|220917
1633698000000|2021-10-08 13:00:00|2812|2811|2828|2827|2831|2830.5|2805|2804.5|187937
1633701600000|2021-10-08 14:00:00|2828.5|2827.5|2820|2819.5|2834|2833|2818.5|2817.5|284305
1633705200000|2021-10-08 15:00:00|2820.5|2820|2822|2821|2826.5|2825.5|2818|2817|122000
1633935600000|2021-10-11 07:00:00|2830|2826.5|2837.5|2837|2858|2857|2822|2820|216920
1633939200000|2021-10-11 08:00:00|2838|2837.5|2846.5|2845.5|2849|2848|2825|2824.5|165635
1633942800000|2021-10-11 09:00:00|2846|2846|2862.5|2862|2864.5|2864|2840.5|2840|260719
1633946400000|2021-10-11 10:00:00|2863|2862.5|2853.5|2853|2863|2862.5|2840.5|2840|154310
1633950000000|2021-10-11 11:00:00|2854|2853.5|2853|2852.5|2865|2864.5|2851.5|2851|184832
1633953600000|2021-10-11 12:00:00|2852.5|2852|2846.5|2846|2854|2853|2845.5|2845|111263
1633957200000|2021-10-11 13:00:00|2846|2845.5|2849.5|2849|2855|2854|2831.5|2830.5|191192
1633960800000|2021-10-11 14:00:00|2850|2848.5|2833.5|2832.5|2850.5|2849.5|2830.5|2830|307749
1633964400000|2021-10-11 15:00:00|2833|2833|2830.5|2829.5|2834.5|2834|2821|2820.5|126994
1634022000000|2021-10-12 07:00:00|2820|2813|2811|2810|2831|2830.5|2792.5|2791|329200
1634025600000|2021-10-12 08:00:00|2810.5|2809.5|2824|2823|2826.5|2825.5|2796.5|2795.5|136194
1634029200000|2021-10-12 09:00:00|2824.5|2823.5|2816|2815.5|2825.5|2825|2809.5|2809|245143
1634032800000|2021-10-12 10:00:00|2816.5|2816|2830|2829.5|2832|2831|2813.5|2812.5|138969
1634036400000|2021-10-12 11:00:00|2829.5|2829|2816|2815.5|2831.5|2831|2813|2812.5|102631
1634040000000|2021-10-12 12:00:00|2815.5|2815|2821|2820|2825|2824|2814.5|2814|110276
1634043600000|2021-10-12 13:00:00|2820.5|2820.5|2825.5|2824|2832|2831.5|2813|2812|230080
1634047200000|2021-10-12 14:00:00|2826|2824.5|2821|2820|2829|2828|2811|2810.5|276656
1634050800000|2021-10-12 15:00:00|2821.5|2820.5|2828|2827|2829.5|2829|2817|2816|172210
1634108400000|2021-10-13 07:00:00|2821|2819|2833.5|2832.5|2836.5|2835|2810.5|2808.5|274181
1634112000000|2021-10-13 08:00:00|2833|2832|2829|2828|2842|2841.5|2822|2821.5|232188
1634115600000|2021-10-13 09:00:00|2828.5|2828.5|2817|2816.5|2830|2829|2812.5|2812|211849
1634119200000|2021-10-13 10:00:00|2816.5|2816|2813.5|2812.5|2819|2818.5|2808.5|2808|164675
1634122800000|2021-10-13 11:00:00|2813|2813|2810.5|2809.5|2815.5|2815|2800.5|2799.5|277355
1634126400000|2021-10-13 12:00:00|2811|2810|2813.5|2812.5|2833.5|2833|2805|2804|250226
1634130000000|2021-10-13 13:00:00|2813|2813|2771|2770|2815|2814|2770.5|2770|297310
1634133600000|2021-10-13 14:00:00|2771.5|2770.5|2786|2785|2789.5|2789|2760|2759|291841
1634137200000|2021-10-13 15:00:00|2786.5|2785.5|2790|2789|2797|2796|2786.5|2785.5|194559
1634194800000|2021-10-14 07:00:00|2830|2827|2805.5|2804.5|2847|2845|2802|2801|229926
1634198400000|2021-10-14 08:00:00|2805|2804|2826.5|2826|2830|2829|2803.5|2803|148240
1634202000000|2021-10-14 09:00:00|2827|2826.5|2831|2830|2837.5|2837|2824.5|2823.5|167584
1634205600000|2021-10-14 10:00:00|2830.5|2829.5|2816|2815|2832|2831.5|2808.5|2807.5|144067
1634209200000|2021-10-14 11:00:00|2815.5|2815.5|2812|2811.5|2816.5|2816|2808.5|2808|70363
1634212800000|2021-10-14 12:00:00|2812.5|2812|2840.5|2839.5|2841|2840|2812|2811|118804
1634216400000|2021-10-14 13:00:00|2841|2840|2839|2838|2846|2845.5|2829|2828|156074
1634220000000|2021-10-14 14:00:00|2839.5|2838.5|2832.5|2832|2844.5|2844|2832.5|2831.5|138835
1634223600000|2021-10-14 15:00:00|2832|2831.5|2823.5|2823|2834|2833.5|2822.5|2822|96758
1634281200000|2021-10-15 07:00:00|2860|2857.5|2881.5|2880.5|2893|2892.5|2860|2857.5|723571
1634284800000|2021-10-15 08:00:00|2882|2881|2881.5|2880.5|2883|2882.5|2869.5|2869|175555
1634288400000|2021-10-15 09:00:00|2882|2881|2900|2899.5|2905|2904|2880.5|2880|457875
1634292000000|2021-10-15 10:00:00|2899.5|2898.5|2895|2894|2899.5|2899|2886.5|2886|162924
1634295600000|2021-10-15 11:00:00|2895.5|2894.5|2905|2904|2907|2906.5|2895|2894|159949
1634299200000|2021-10-15 12:00:00|2904.5|2904.5|2905|2904.5|2911.5|2911|2898|2897.5|163802
1634302800000|2021-10-15 13:00:00|2904.5|2904|2915.5|2914.5|2921.5|2921|2903|2902|445903
1634306400000|2021-10-15 14:00:00|2915|2914|2877.5|2877|2915|2914|2877|2876.5|378584
1634310000000|2021-10-15 15:00:00|2878|2877.5|2879.5|2878.5|2887|2886.5|2877|2876.5|231796
1634540400000|2021-10-18 07:00:00|2880|2879|2878|2877|2895|2894.5|2872.5|2871|255056
1634544000000|2021-10-18 08:00:00|2877.5|2877.5|2907.5|2906.5|2907.5|2907|2874.5|2874|192182
1634547600000|2021-10-18 09:00:00|2907|2906|2874.5|2874|2908.5|2907.5|2873.5|2873|172435
1634551200000|2021-10-18 10:00:00|2875|2874.5|2885|2884|2887.5|2887|2871|2870.5|115043
1634554800000|2021-10-18 11:00:00|2885.5|2884.5|2878|2877.5|2887.5|2887|2878|2877.5|93487
1634558400000|2021-10-18 12:00:00|2877.5|2877|2865.5|2865|2878|2877.5|2863|2862|119546
1634562000000|2021-10-18 13:00:00|2865|2864.5|2868|2867|2875.5|2875|2859|2858.5|163272
1634565600000|2021-10-18 14:00:00|2868.5|2867.5|2862.5|2862|2873.5|2872.5|2856.5|2856|116458
1634569200000|2021-10-18 15:00:00|2863|2862.5|2872|2871|2876|2875.5|2861|2860.5|137128
1634626800000|2021-10-19 07:00:00|2855|2850|2865.5|2864.5|2876|2874.5|2847|2845|171764
1634630400000|2021-10-19 08:00:00|2865|2864|2883.5|2882.5|2884.5|2883.5|2857|2856|101700
1634634000000|2021-10-19 09:00:00|2883|2882|2875.5|2874.5|2888.5|2887.5|2873|2872.5|100240
1634637600000|2021-10-19 10:00:00|2875|2874|2870.5|2869.5|2878|2877|2867|2866.5|107168
1634641200000|2021-10-19 11:00:00|2871|2870|2861.5|2861|2876|2875|2856.5|2856|83952
1634644800000|2021-10-19 12:00:00|2861|2860.5|2863|2862.5|2868|2867.5|2857.5|2857|100294
1634648400000|2021-10-19 13:00:00|2862.5|2862|2861|2860.5|2864.5|2863.5|2852.5|2852|167831
1634652000000|2021-10-19 14:00:00|2861.5|2860|2861|2860|2874|2873.5|2854|2853|163447
1634655600000|2021-10-19 15:00:00|2861.5|2860.5|2871|2870|2871|2870|2861|2860.5|109543
1634713200000|2021-10-20 07:00:00|2861|2853|2857|2856|2882.5|2881|2855|2851.5|194845
1634716800000|2021-10-20 08:00:00|2856.5|2855.5|2843.5|2842.5|2858|2857.5|2839|2838.5|164342
1634720400000|2021-10-20 09:00:00|2843|2842|2840|2839|2844|2843|2832|2831.5|125210
1634724000000|2021-10-20 10:00:00|2840.5|2839.5|2843|2842|2845|2844.5|2832|2831.5|78979
1634727600000|2021-10-20 11:00:00|2843.5|2842.5|2827|2826.5|2849|2848|2827|2826.5|75878
1634731200000|2021-10-20 12:00:00|2827.5|2827|2828|2827.5|2838|2837.5|2823|2822|131958
1634734800000|2021-10-20 13:00:00|2828.5|2827|2844.5|2843.5|2849.5|2848.5|2824.5|2824|226609
1634738400000|2021-10-20 14:00:00|2844|2843|2870.5|2870|2881|2880|2843.5|2842.5|239818
1634742000000|2021-10-20 15:00:00|2871|2870.5|2862.5|2861.5|2876|2875|2862.5|2861.5|63614
1634799600000|2021-10-21 07:00:00|2858|2848|2831.5|2830.5|2858|2853.5|2809.5|2808.5|305790
1634803200000|2021-10-21 08:00:00|2832|2831|2825|2824.5|2832.5|2831.5|2821|2820|121483
1634806800000|2021-10-21 09:00:00|2824.5|2824|2816|2815.5|2827.5|2827|2814.5|2813.5|119723
1634810400000|2021-10-21 10:00:00|2816.5|2816|2826|2825.5|2826.5|2825.5|2814|2813.5|92882
1634814000000|2021-10-21 11:00:00|2825.5|2825|2844|2843.5|2845.5|2845|2811|2810.5|209726
1634817600000|2021-10-21 12:00:00|2844.5|2844|2840|2839.5|2846|2845.5|2830.5|2830|143418
1634821200000|2021-10-21 13:00:00|2839.5|2839|2854.5|2854|2855.5|2854.5|2834.5|2834|172189
1634824800000|2021-10-21 14:00:00|2855|2853.5|2840|2839.5|2857.5|2856.5|2840|2839|229123
1634828400000|2021-10-21 15:00:00|2840.5|2839|2830|2829|2842.5|2842|2829.5|2828.5|123153
1634886000000|2021-10-22 07:00:00|2840|2835.5|2842|2840.5|2850|2849.5|2824|2820|237036
1634889600000|2021-10-22 08:00:00|2841.5|2841|2862.5|2862|2866.5|2865.5|2834|2833|109390
1634893200000|2021-10-22 09:00:00|2862|2861.5|2859|2858.5|2864.5|2863.5|2854.5|2854|96196
1634896800000|2021-10-22 10:00:00|2858.5|2858|2868.5|2867.5|2869.5|2869|2853|2852.5|76387
1634900400000|2021-10-22 11:00:00|2868|2868|2877.5|2877|2879|2878.5|2863|2862.5|164128
1634904000000|2021-10-22 12:00:00|2878|2877.5|2862.5|2862|2878.5|2878|2860|2859|93028
1634907600000|2021-10-22 13:00:00|2862|2861.5|2869|2868|2869.5|2869|2850|2849.5|157159
1634911200000|2021-10-22 14:00:00|2868.5|2867.5|2852|2851|2874|2873.5|2851.5|2851|152600
1634914800000|2021-10-22 15:00:00|2851.5|2851.5|2848.5|2847.5|2859.5|2859|2847.5|2847|128360
1635145200000|2021-10-25 07:00:00|2858|2856.5|2867.5|2866.5|2883.5|2882.5|2853|2850|168900
1635148800000|2021-10-25 08:00:00|2867|2866|2876|2875.5|2879.5|2878.5|2859.5|2859|77965
1635152400000|2021-10-25 09:00:00|2876.5|2876|2877|2876.5|2882|2881.5|2866|2865.5|81088
1635156000000|2021-10-25 10:00:00|2876.5|2876|2893|2892|2897|2896|2874.5|2874|166315
1635159600000|2021-10-25 11:00:00|2892.5|2892.5|2889|2888.5|2893|2892.5|2884.5|2883.5|102411
1635163200000|2021-10-25 12:00:00|2889.5|2888|2890|2889.5|2894.5|2894|2882.5|2882|140086
1635166800000|2021-10-25 13:00:00|2890.5|2890|2883.5|2882.5|2892|2891.5|2877|2876|133015
1635170400000|2021-10-25 14:00:00|2883|2882|2874|2873|2887.5|2887|2869|2868|170328
1635174000000|2021-10-25 15:00:00|2873.5|2873.5|2886.5|2885|2888|2887|2872|2871.5|123121
1635231600000|2021-10-26 07:00:00|2874.5|2871.5|2872.5|2872|2880|2878|2854.5|2853.5|234279
1635235200000|2021-10-26 08:00:00|2873|2871.5|2864|2863.5|2889.5|2889|2860.5|2859.5|158238
1635238800000|2021-10-26 09:00:00|2864.5|2863|2860|2859.5|2873|2872|2846|2845.5|214432
1635242400000|2021-10-26 10:00:00|2859.5|2859|2878.5|2878|2880|2879|2858|2857.5|99069
1635246000000|2021-10-26 11:00:00|2878|2877.5|2869|2868.5|2880|2879|2867|2866.5|88908
1635249600000|2021-10-26 12:00:00|2868.5|2868|2867.5|2867|2878|2877.5|2859|2858.5|146861
1635253200000|2021-10-26 13:00:00|2868|2867.5|2860.5|2860|2868.5|2867.5|2857|2856.5|124334
1635256800000|2021-10-26 14:00:00|2860|2859.5|2881|2880.5|2882|2881.5|2859|2857.5|128512
1635260400000|2021-10-26 15:00:00|2880.5|2880|2881|2880|2881.5|2880.5|2873|2872|192963
1635318000000|2021-10-27 07:00:00|2883.5|2881|2887.5|2886.5|2890|2888.5|2871.5|2870|234329
1635321600000|2021-10-27 08:00:00|2887|2886|2844.5|2844|2889|2888|2843|2842.5|207005
1635325200000|2021-10-27 09:00:00|2844|2843.5|2853|2852|2856|2855.5|2836|2835|212852
1635328800000|2021-10-27 10:00:00|2852.5|2852.5|2844.5|2844|2858.5|2858|2841.5|2841|141397
1635332400000|2021-10-27 11:00:00|2844|2843.5|2851.5|2851|2855|2854|2843|2842.5|130547
1635336000000|2021-10-27 12:00:00|2851|2850.5|2838|2837.5|2856|2855.5|2831|2830|190476
1635339600000|2021-10-27 13:00:00|2838.5|2838|2846.5|2845.5|2850|2849|2826.5|2825.5|296662
1635343200000|2021-10-27 14:00:00|2847|2846|2859|2858.5|2876.5|2876|2846.5|2845.5|406973
1635346800000|2021-10-27 15:00:00|2859.5|2858|2857|2855.5|2863|2862.5|2854.5|2854|173379
1635404400000|2021-10-28 07:00:00|2826.5|2822|2823|2822|2850|2847|2815.5|2814.5|419906
1635408000000|2021-10-28 08:00:00|2822.5|2821.5|2796.5|2795|2827.5|2826|2787|2786|405636
1635411600000|2021-10-28 09:00:00|2797|2795.5|2803.5|2803|2808|2807|2786.5|2785.5|306416
1635415200000|2021-10-28 10:00:00|2803|2802.5|2796.5|2796|2809.5|2808.5|2796.5|2796|212728
1635418800000|2021-10-28 11:00:00|2797|2796.5|2793|2792|2806|2805.5|2782|2781|334683
1635422400000|2021-10-28 12:00:00|2792.5|2791.5|2826.5|2824.5|2827.5|2826|2790.5|2790|360171
1635426000000|2021-10-28 13:00:00|2827|2825|2808|2806.5|2834|2832.5|2791|2790|357492
1635429600000|2021-10-28 14:00:00|2807.5|2807|2815.5|2814.5|2822|2821|2804.5|2804|249539
1635433200000|2021-10-28 15:00:00|2816|2815|2819.5|2818|2822.5|2822|2812.5|2812|141926
1635490800000|2021-10-29 07:00:00|2826.5|2822|2884.5|2884|2885|2884|2813.5|2810|555204
1635494400000|2021-10-29 08:00:00|2885|2884.5|2909|2908|2916.5|2915.5|2884.5|2884|588544
1635498000000|2021-10-29 09:00:00|2908.5|2907.5|2899|2898|2917.5|2917|2893|2892.5|248727
1635501600000|2021-10-29 10:00:00|2899.5|2898.5|2893.5|2892.5|2904|2903.5|2873.5|2872|208090
1635505200000|2021-10-29 11:00:00|2894|2892|2899.5|2899|2909.5|2908.5|2892|2891.5|182438
1635508800000|2021-10-29 12:00:00|2900|2899.5|2894.5|2893.5|2910|2909.5|2891.5|2890.5|190728
1635512400000|2021-10-29 13:00:00|2894|2893|2886.5|2885.5|2905|2904|2885.5|2885|196104
1635516000000|2021-10-29 14:00:00|2887|2885|2883.5|2882.5|2892.5|2892|2868|2867|526366
1635519600000|2021-10-29 15:00:00|2883|2882|2889|2888|2889.5|2888.5|2880.5|2879.5|179794
1635753600000|2021-11-01 08:00:00|2898|2890.5|2945.5|2944|2950|2949.5|2897.5|2890.5|428236
1635757200000|2021-11-01 09:00:00|2946|2944.5|2959|2958|2972|2971|2943.5|2943|440828
1635760800000|2021-11-01 10:00:00|2959.5|2958.5|2947.5|2947|2963|2962|2938.5|2938|234187
1635764400000|2021-11-01 11:00:00|2947|2946.5|2953|2952.5|2958|2957.5|2946.5|2946|123702
1635768000000|2021-11-01 12:00:00|2953.5|2952|2957|2956|2960|2959.5|2950|2949.5|115925
1635771600000|2021-11-01 13:00:00|2957.5|2956.5|2951|2950|2965|2964|2947|2946|170800
1635775200000|2021-11-01 14:00:00|2951.5|2950.5|2954|2953|2956.5|2955.5|2943.5|2943|204434
1635778800000|2021-11-01 15:00:00|2953.5|2952.5|2947.5|2946.5|2957.5|2957|2945.5|2945|168423
1635782400000|2021-11-01 16:00:00|2948|2947|2952.5|2951.5|2956.5|2956|2947.5|2946.5|150819
1635840000000|2021-11-02 08:00:00|2942.5|2940.5|2903.5|2902.5|2943|2942|2903|2902.5|260881
1635843600000|2021-11-02 09:00:00|2903|2902|2917|2916|2919.5|2917.5|2901|2900|192323
1635847200000|2021-11-02 10:00:00|2916.5|2916.5|2923|2922.5|2923.5|2923|2903.5|2903|114578
1635850800000|2021-11-02 11:00:00|2924|2923|2905.5|2905|2924.5|2924|2902.5|2901.5|145158
1635854400000|2021-11-02 12:00:00|2906|2904.5|2911.5|2911|2919|2918|2905.5|2904.5|103682
1635858000000|2021-11-02 13:00:00|2912|2911.5|2918.5|2918|2921|2920.5|2903.5|2903|227993
1635861600000|2021-11-02 14:00:00|2919|2918.5|2919.5|2918.5|2924|2923|2902|2901.5|177426
1635865200000|2021-11-02 15:00:00|2919|2918|2913.5|2912.5|2925.5|2924.5|2909.5|2908.5|220333
1635868800000|2021-11-02 16:00:00|2913|2913|2926.5|2925|2927|2926|2913|2912|107065
1635926400000|2021-11-03 08:00:00|2916.5|2910|2920|2919|2944|2943|2902.5|2900.5|254107
1635930000000|2021-11-03 09:00:00|2919.5|2918.5|2916|2915|2922.5|2921.5|2902.5|2901.5|133933
1635933600000|2021-11-03 10:00:00|2916.5|2915.5|2931.5|2931|2933.5|2933|2915|2914|150057
1635937200000|2021-11-03 11:00:00|2931|2930.5|2934.5|2934|2935|2934.5|2921|2920.5|76752
1635940800000|2021-11-03 12:00:00|2934|2933.5|2928|2927.5|2935|2934|2927.5|2926.5|56682
1635944400000|2021-11-03 13:00:00|2927.5|2927|2944.5|2943|2945|2944.5|2921|2920|102037
1635948000000|2021-11-03 14:00:00|2945|2943.5|2949|2948.5|2951.5|2951|2941|2940|175065
1635951600000|2021-11-03 15:00:00|2948.5|2948|2941|2940|2950.5|2949.5|2932.5|2931.5|231688
1635955200000|2021-11-03 16:00:00|2940.5|2939.5|2943.5|2942.5|2946.5|2945.5|2939.5|2939|92484
1636012800000|2021-11-04 08:00:00|2999.5|2991|3039|3038|3084|3081|2999|2991|1763378
1636016400000|2021-11-04 09:00:00|3038.5|3038.5|3000|2999|3058|3057|2988|2987|731091
1636020000000|2021-11-04 10:00:00|2999.5|2998|3003|3002.5|3017.5|3016.5|2996|2995|255609
1636023600000|2021-11-04 11:00:00|3002.5|3002|3019.5|3018.5|3020|3019|2997|2996|297567
1636027200000|2021-11-04 12:00:00|3020|3019|2967|2966|3022|3020|2966|2965|331634
1636030800000|2021-11-04 13:00:00|2967.5|2967|2947|2946|2988.5|2988|2933|2932|701464
1636034400000|2021-11-04 14:00:00|2946.5|2945.5|2965.5|2964.5|2979.5|2979|2944.5|2943.5|639549
1636038000000|2021-11-04 15:00:00|2965|2965|2972.5|2971.5|2973|2971.5|2938.5|2938|475622
1636041600000|2021-11-04 16:00:00|2972|2972|2972.5|2971.5|2980|2979|2965.5|2964|198021
1636099200000|2021-11-05 08:00:00|2982|2980|2989|2988.5|3002|3001.5|2963|2961|461864
1636102800000|2021-11-05 09:00:00|2989.5|2989|3005.5|3005|3007|3006|2989|2988.5|295960
1636106400000|2021-11-05 10:00:00|3006|3005.5|3007|3006.5|3008|3007.5|2982|2981|328129
1636110000000|2021-11-05 11:00:00|3006.5|3006|3024.5|3024|3035.5|3034.5|3004.5|3004|578597
1636113600000|2021-11-05 12:00:00|3024|3023.5|3037.5|3036.5|3042|3041|3020.5|3019.5|267416
1636117200000|2021-11-05 13:00:00|3037|3036|3015.5|3014.5|3043.5|3042.5|3015.5|3014|376571
1636120800000|2021-11-05 14:00:00|3015|3014|3000|2999|3017.5|3017|2987.5|2986.5|366221
1636124400000|2021-11-05 15:00:00|3000.5|2998.5|3004|3003|3010.5|3009.5|2989.5|2989|360490
1636128000000|2021-11-05 16:00:00|3003.5|3002.5|3000|2999.5|3007.5|3006.5|2998.5|2998|159604
1636358400000|2021-11-08 08:00:00|3005.5|3000|2996.5|2995|3005.5|3001|2982.5|2981|376853
1636362000000|2021-11-08 09:00:00|2996|2994.5|3010|3009.5|3021|3020.5|2994.5|2993.5|245210
1636365600000|2021-11-08 10:00:00|3010.5|3010|3026|3025|3028.5|3028|3001|3000.5|165475
1636369200000|2021-11-08 11:00:00|3026.5|3025.5|3012|3011.5|3029|3028|3011.5|3010.5|200738
1636372800000|2021-11-08 12:00:00|3011.5|3011|3010.5|3010|3018|3017|3007.5|3007|139681
1636376400000|2021-11-08 13:00:00|3011|3009.5|3012|3011|3012|3011.5|3003|3002.5|141488
1636380000000|2021-11-08 14:00:00|3011.5|3010.5|3005|3004.5|3016|3015.5|2997|2996.5|241189
1636383600000|2021-11-08 15:00:00|3004.5|3004|2997|2996|3006.5|3006|2991|2990.5|201834
1636387200000|2021-11-08 16:00:00|2996.5|2995.5|2987|2986.5|3002|3001.5|2986.5|2985.5|161075
1636444800000|2021-11-09 08:00:00|2968.5|2964|2984.5|2984|2988.5|2988|2957.5|2955.5|337336
1636448400000|2021-11-09 09:00:00|2984|2983.5|2985.5|2984.5|2999.5|2999|2978|2977.5|223601
1636452000000|2021-11-09 10:00:00|2985|2985|2973|2972|2991|2990|2965.5|2964.5|233855
1636455600000|2021-11-09 11:00:00|2972.5|2971.5|2961.5|2960.5|2980|2979.5|2957|2956|310796
1636459200000|2021-11-09 12:00:00|2961|2961|2965.5|2964.5|2973.5|2973|2961|2961|119490
1636462800000|2021-11-09 13:00:00|2966|2965|2964|2963.5|2972.5|2972|2961.5|2960.5|202736
1636466400000|2021-11-09 14:00:00|2963.5|2963|2952|2951.5|2986|2984.5|2950.5|2950|391430
1636470000000|2021-11-09 15:00:00|2952.5|2951|2961|2960|2976|2975|2952|2951|340970
1636473600000|2021-11-09 16:00:00|2960.5|2960.5|2954.5|2954|2963.5|2963|2953.5|2952.5|208833
1636531200000|2021-11-10 08:00:00|2952.5|2950.5|2966|2965|2989|2988.5|2951.5|2948.5|358389
1636534800000|2021-11-10 09:00:00|2965.5|2964.5|2950.5|2950|2968|2967|2930|2929|274884
1636538400000|2021-11-10 10:00:00|2951|2949.5|2964|2963.5|2964|2963.5|2946.5|2945.5|182784
1636542000000|2021-11-10 11:00:00|2963.5|2963|2959|2958|2970.5|2969.5|2958|2957|195969
1636545600000|2021-11-10 12:00:00|2959.5|2958.5|2944.5|2943.5|2963.5|2963|2941.5|2940.5|136465
1636549200000|2021-11-10 13:00:00|2945|2944|2940|2939.5|2952.5|2951.5|2935|2934.5|385085
1636552800000|2021-11-10 14:00:00|2939.5|2939|2952|2951|2952|2951.5|2933|2932|277737
1636556400000|2021-11-10 15:00:00|2952.5|2951.5|2945.5|2944.5|2956.5|2956|2944.5|2943.5|271771
1636560000000|2021-11-10 16:00:00|2946|2945|2940.5|2939.5|2948.5|2947.5|2938|2937|178799
1636617600000|2021-11-11 08:00:00|2954.5|2950.5|2968|2967|2983|2981.5|2950|2947|200428
1636621200000|2021-11-11 09:00:00|2968.5|2967.5|2962.5|2962|2974|2973|2958|2957.5|188978
1636624800000|2021-11-11 10:00:00|2962|2961.5|2955.5|2955|2966|2965|2952.5|2952|207357
1636628400000|2021-11-11 11:00:00|2955|2954.5|2939|2938|2960|2959.5|2937|2936.5|280679
1636632000000|2021-11-11 12:00:00|2938.5|2937.5|2939|2938.5|2944|2943.5|2934|2933.5|118253
1636635600000|2021-11-11 13:00:00|2938.5|2938|2946|2945|2946|2945.5|2935.5|2935|116708
1636639200000|2021-11-11 14:00:00|2945.5|2945.5|2948|2947.5|2954|2953.5|2938|2937|201714
1636642800000|2021-11-11 15:00:00|2947.5|2947|2951|2950.5|2960|2959.5|2947|2946|184202
1636646400000|2021-11-11 16:00:00|2951.5|2951|2948.5|2947.5|2956|2955.5|2948.5|2947.5|125320
1636704000000|2021-11-12 08:00:00|2945|2939.5|2938|2937|2948.5|2946|2923|2922|320642
1636707600000|2021-11-12 09:00:00|2937.5|2936.5|2939.5|2939|2946.5|2946|2926|2925.5|176322
1636711200000|2021-11-12 10:00:00|2939|2938|2940|2939.5|2944|2943.5|2927|2926|130868
1636714800000|2021-11-12 11:00:00|2940.5|2939|2940.5|2940|2943.5|2943|2936.5|2936|72362
1636718400000|2021-11-12 12:00:00|2941|2939.5|2932.5|2932|2941|2940|2929|2928|139027
1636722000000|2021-11-12 13:00:00|2932|2931.5|2936|2935.5|2937.5|2937|2926|2925.5|131372
1636725600000|2021-11-12 14:00:00|2935.5|2935|2928.5|2928|2937.5|2937|2921.5|2921|191020
1636729200000|2021-11-12 15:00:00|2928|2927.5|2923|2922|2930.5|2930|2918|2917|241377
1636732800000|2021-11-12 16:00:00|2923.5|2922.5|2930|2928.5|2932|2931|2923|2922|136239
1636963200000|2021-11-15 08:00:00|2912|2908|2959.5|2959|2960|2959|2907.5|2904|234941
1636966800000|2021-11-15 09:00:00|2960|2958.5|2970|2969|2973|2972|2956|2955.5|209737
1636970400000|2021-11-15 10:00:00|2971|2969|2968.5|2967|2974|2972|2962.5|2961.5|33615
1636974000000|2021-11-15 11:00:00|2966.5|2966|2985|2983.5|3005.5|3004.5|2961.5|2960.5|600489
1636977600000|2021-11-15 12:00:00|2985.5|2984.5|2988|2987|2994|2993.5|2980|2979|107766
1636981200000|2021-11-15 13:00:00|2987.5|2986.5|2982.5|2981.5|2990.5|2989.5|2979|2978.5|113624
1636984800000|2021-11-15 14:00:00|2983|2982|2982.5|2981.5|2988|2987|2971.5|2970.5|151734
1636988400000|2021-11-15 15:00:00|2982|2981|2978|2977.5|2982|2981|2974.5|2973.5|116191
1636992000000|2021-11-15 16:00:00|2978.5|2978|2978|2977|2982.5|2982|2975|2974.5|135794
1637049600000|2021-11-16 08:00:00|2997|2990.5|2985|2984|3008|3007.5|2979|2978.5|242853
1637053200000|2021-11-16 09:00:00|2984.5|2983.5|2988.5|2987.5|2991|2990.5|2976|2975|161789
1637056800000|2021-11-16 10:00:00|2989|2988|2969.5|2969|2989.5|2988.5|2968|2967|91803
1637060400000|2021-11-16 11:00:00|2970|2969.5|2969.5|2969|2976|2975|2968.5|2967.5|95757
1637064000000|2021-11-16 12:00:00|2969|2968.5|2960|2959|2973.5|2972.5|2958.5|2958|97879
1637067600000|2021-11-16 13:00:00|2960.5|2959.5|2981|2979.5|2982|2981|2959.5|2959|185161
1637071200000|2021-11-16 14:00:00|2980.5|2979|2976.5|2975.5|2982.5|2981.5|2965.5|2964.5|96032
1637074800000|2021-11-16 15:00:00|2977|2976|2970.5|2969.5|2982|2981|2967|2966.5|128346
1637078400000|2021-11-16 16:00:00|2970|2970|2973.5|2972.5|2979.5|2978.5|2969.5|2969|76088
1637136000000|2021-11-17 08:00:00|2975|2973.5|2994.5|2993.5|2998.5|2997.5|2974.5|2971.5|210945
1637139600000|2021-11-17 09:00:00|2994|2993|2982|2981.5|3001.5|3000.5|2979.5|2979|137443
1637143200000|2021-11-17 10:00:00|2982.5|2981|2984|2983.5|2989.5|2989|2978.5|2978|133935
1637146800000|2021-11-17 11:00:00|2983.5|2983|2977.5|2976.5|2985.5|2985|2975.5|2974.5|123671
1637150400000|2021-11-17 12:00:00|2977|2977|2981|2980.5|2986|2985.5|2976.5|2976|101669
1637154000000|2021-11-17 13:00:00|2981.5|2981|2984|2983|2987.5|2986.5|2980|2979|122134
1637157600000|2021-11-17 14:00:00|2983.5|2983.5|2979.5|2978.5|2987.5|2986.5|2974|2973|159007
1637161200000|2021-11-17 15:00:00|2979|2979|2982.5|2982|2987|2986|2974.5|2973.5|244084
1637164800000|2021-11-17 16:00:00|2983|2981.5|2975|2974|2983|2982.5|2973.5|2973|193235
1637222400000|2021-11-18 08:00:00|2969.5|2965.5|2988.5|2987.5|2994|2993|2955|2953.5|288675
1637226000000|2021-11-18 09:00:00|2988|2988|3007.5|3007|3009.5|3009|2985|2984|404984
1637229600000|2021-11-18 10:00:00|3006.5|3006|2984.5|2984|3007.5|3007|2983.5|2983|227897
1637233200000|2021-11-18 11:00:00|2984|2983.5|2983|2982.5|2990|2989.5|2979.5|2979|208919
1637236800000|2021-11-18 12:00:00|2983.5|2983|2978|2977|2992|2991|2977|2976|249313
1637240400000|2021-11-18 13:00:00|2977.5|2976.5|2964.5|2964|2978|2977.5|2963.5|2963|249397
1637244000000|2021-11-18 14:00:00|2965|2963.5|2969|2968|2973.5|2972.5|2957|2956.5|367376
1637247600000|2021-11-18 15:00:00|2968.5|2968.5|2957.5|2956.5|2969.5|2968.5|2953|2952|354792
1637251200000|2021-11-18 16:00:00|2957|2957|2965.5|2964.5|2969|2968|2955.5|2955|225744
1637308800000|2021-11-19 08:00:00|2994.5|2990.5|2980.5|2980|3012|3011|2976|2975|442770
1637312400000|2021-11-19 09:00:00|2980|2979.5|2911|2909.5|2988|2987|2908|2906.5|449648
1637316000000|2021-11-19 10:00:00|2910.5|2910|2888.5|2888|2912|2911.5|2863.5|2862|991311
1637319600000|2021-11-19 11:00:00|2889.5|2888.5|2874|2873|2903|2902|2873|2872|351058
1637323200000|2021-11-19 12:00:00|2874.5|2873.5|2871.5|2871|2884.5|2883.5|2863|2862|398790
1637326800000|2021-11-19 13:00:00|2872|2871.5|2854.5|2853.5|2872.5|2872|2851.5|2850.5|532690
1637330400000|2021-11-19 14:00:00|2854|2853|2871|2870|2889|2887.5|2840.5|2840|708513
1637334000000|2021-11-19 15:00:00|2870.5|2869.5|2873.5|2872.5|2883.5|2882.5|2855|2854|440698
1637337600000|2021-11-19 16:00:00|2874|2873|2880|2879|2880.5|2880|2871.5|2871|189374
1637568000000|2021-11-22 08:00:00|2904.5|2900.5|2908|2906.5|2928.5|2927.5|2901|2900|511782
1637571600000|2021-11-22 09:00:00|2907.5|2907|2919.5|2918.5|2921.5|2920.5|2897|2896|265310
1637575200000|2021-11-22 10:00:00|2919|2918|2929|2928|2932|2931.5|2917.5|2917|251386
1637578800000|2021-11-22 11:00:00|2929.5|2928.5|2915|2913.5|2940|2939|2904|2902.5|257303
1637582400000|2021-11-22 12:00:00|2914.5|2914|2919|2918.5|2927.5|2926.5|2913.5|2912.5|161144
1637586000000|2021-11-22 13:00:00|2919.5|2918|2918.5|2918|2922|2921.5|2909.5|2908.5|221389
1637589600000|2021-11-22 14:00:00|2919|2918.5|2921.5|2920|2944|2942|2918|2917.5|440291
1637593200000|2021-11-22 15:00:00|2922|2920.5|2946|2945|2949|2948.5|2922|2920.5|291639
1637596800000|2021-11-22 16:00:00|2945.5|2944.5|2938|2937|2949.5|2949|2937|2936|201466
1637654400000|2021-11-23 08:00:00|2910|2905.5|2908.5|2907.5|2935.5|2933.5|2896|2894|399891
1637658000000|2021-11-23 09:00:00|2909|2908|2919|2918|2928|2927.5|2900|2899.5|295736
1637661600000|2021-11-23 10:00:00|2919.5|2918.5|2918|2917|2922|2921.5|2904|2903|258815
1637665200000|2021-11-23 11:00:00|2917.5|2917.5|2930.5|2929.5|2931|2930|2910|2909|123756
1637668800000|2021-11-23 12:00:00|2931|2930|2942|2941|2943.5|2943|2925.5|2924.5|146862
1637672400000|2021-11-23 13:00:00|2942.5|2941.5|2948|2947.5|2951.5|2950.5|2939.5|2939|155230
1637676000000|2021-11-23 14:00:00|2948.5|2948|2941.5|2940.5|2956.5|2956|2941|2940.5|220143
1637679600000|2021-11-23 15:00:00|2942|2941|2932.5|2931.5|2951.5|2950.5|2930|2929|304804
1637683200000|2021-11-23 16:00:00|2933|2932|2930|2929|2936.5|2935.5|2929|2928|194014
1637740800000|2021-11-24 08:00:00|2920.5|2916.5|2961|2959.5|2962.5|2961.5|2915|2913|239636
1637744400000|2021-11-24 09:00:00|2960.5|2959|2949.5|2948|2971.5|2971|2936.5|2935|369800
1637748000000|2021-11-24 10:00:00|2950|2948.5|2941|2940.5|2950|2949|2935|2934.5|254680
1637751600000|2021-11-24 11:00:00|2941.5|2941|2959.5|2959|2963.5|2962.5|2939|2938|182485
1637755200000|2021-11-24 12:00:00|2960|2959.5|2952|2951.5|2968|2967.5|2946.5|2946|94919
1637758800000|2021-11-24 13:00:00|2952.5|2952|2940.5|2939.5|2956|2955|2938|2937|233425
1637762400000|2021-11-24 14:00:00|2940|2939|2948.5|2948|2953.5|2953|2931|2930.5|443079
1637766000000|2021-11-24 15:00:00|2949|2947.5|2939.5|2939|2952.5|2952|2934.5|2934|353121
1637769600000|2021-11-24 16:00:00|2939|2938.5|2933.5|2932.5|2942|2941|2927.5|2926.5|265212
1637827200000|2021-11-25 08:00:00|2940|2936.5|2924|2923|2948|2946.5|2914|2913|318916
1637830800000|2021-11-25 09:00:00|2923.5|2923.5|2933|2932|2936|2935|2920|2919|155034
1637834400000|2021-11-25 10:00:00|2933.5|2932.5|2947.5|2946.5|2948|2947|2929.5|2928.5|162495
1637838000000|2021-11-25 11:00:00|2947|2946|2946|2945|2947.5|2946.5|2938.5|2937.5|1615028
1637841600000|2021-11-25 12:00:00|2946.5|2945.5|2931|2930|2946.5|2946|2931|2930|84605
1637845200000|2021-11-25 13:00:00|2930.5|2929.5|2930|2929.5|2934|2933.5|2929|2928|90348
1637848800000|2021-11-25 14:00:00|2929.5|2929|2940|2939.5|2942.5|2941.5|2926.5|2925.5|199585
1637852400000|2021-11-25 15:00:00|2940.5|2939|2940|2939|2943|2942.5|2935.5|2935|12212
1637856000000|2021-11-25 16:00:00|2939.5|2938.5|2942|2941.5|2943|2942|2938.5|2937.5|51372
1637913600000|2021-11-26 08:00:00|2779.5|2771|2791|2789.5|2795|2794|2722|2721|1634476
1637917200000|2021-11-26 09:00:00|2790.5|2790|2775.5|2774.5|2790.5|2790|2748.5|2748|854475
1637920800000|2021-11-26 10:00:00|2775|2774|2770|2768.5|2810|2808.5|2763.5|2762|780440
1637924400000|2021-11-26 11:00:00|2770.5|2769|2765.5|2764.5|2788.5|2788|2758|2757.5|489439
1637928000000|2021-11-26 12:00:00|2766|2765|2766.5|2765.5|2787|2785.5|2763.5|2762.5|289896
1637931600000|2021-11-26 13:00:00|2767|2766|2756.5|2755.5|2776.5|2775.5|2754|2753.5|411261
1637935200000|2021-11-26 14:00:00|2756|2755|2725.5|2724.5|2763|2762|2718.5|2717.5|884819
1637938800000|2021-11-26 15:00:00|2726|2725|2728|2727.5|2737.5|2736.5|2719.5|2719|876604
1637942400000|2021-11-26 16:00:00|2727.5|2727|2726.5|2724.5|2735|2734.5|2723.5|2722.5|768528
1638172800000|2021-11-29 08:00:00|2790|2785|2751.5|2751|2800|2796|2743|2742|960476
1638176400000|2021-11-29 09:00:00|2751|2750.5|2754.5|2753.5|2776.5|2775.5|2748.5|2747.5|721605
1638180000000|2021-11-29 10:00:00|2754|2754|2779.5|2778.5|2789|2788|2753.5|2753|454791
1638183600000|2021-11-29 11:00:00|2780|2779|2781|2780.5|2799.5|2798.5|2779|2778.5|338969
1638187200000|2021-11-29 12:00:00|2781.5|2781|2793|2792|2796.5|2796|2775.5|2775|306361
1638190800000|2021-11-29 13:00:00|2792.5|2792.5|2799|2798|2808|2807.5|2789|2788.5|407163
1638194400000|2021-11-29 14:00:00|2799.5|2798.5|2771.5|2769|2801.5|2801|2765.5|2765|492506
1638198000000|2021-11-29 15:00:00|2771|2768.5|2752|2751|2771.5|2770.5|2744|2743.5|569371
1638201600000|2021-11-29 16:00:00|2751.5|2750.5|2746|2744.5|2760.5|2760|2745|2744.5|287142
1638259200000|2021-11-30 08:00:00|2651|2627|2729|2728|2733.5|2732.5|2640|2627|917769
1638262800000|2021-11-30 09:00:00|2728.5|2727.5|2715|2714|2729|2728|2699.5|2698.5|559598
1638266400000|2021-11-30 10:00:00|2715.5|2714.5|2733.5|2733|2736|2735.5|2705|2703.5|429991
1638270000000|2021-11-30 11:00:00|2734|2733.5|2752|2751|2759|2758.5|2730|2729|408140
1638273600000|2021-11-30 12:00:00|2751.5|2750.5|2760|2759|2769.5|2768.5|2745.5|2745|440509
1638277200000|2021-11-30 13:00:00|2760.5|2759.5|2793.5|2792.5|2795|2794.5|2751|2750|421471
1638280800000|2021-11-30 14:00:00|2793|2792|2759|2758|2793|2792|2756.5|2755.5|444526
1638284400000|2021-11-30 15:00:00|2758.5|2757|2771|2770|2793.5|2793|2751|2750|560926
1638288000000|2021-11-30 16:00:00|2770.5|2769.5|2772.5|2770.5|2790|2789|2768|2767|273218
1638345600000|2021-12-01 08:00:00|2774.5|2772.5|2832.5|2831.5|2835.5|2835|2773.5|2770|663795
1638349200000|2021-12-01 09:00:00|2833|2832|2838.5|2837.5|2850|2849.5|2824|2823.5|415593
1638352800000|2021-12-01 10:00:00|2839|2838|2843.5|2843|2848|2847|2835.5|2835|310982
1638356400000|2021-12-01 11:00:00|2844|2843.5|2844.5|2843.5|2847|2846.5|2828.5|2828|329419
1638360000000|2021-12-01 12:00:00|2844|2843|2839|2838|2849|2848.5|2835|2834.5|362480
1638363600000|2021-12-01 13:00:00|2838.5|2837.5|2850.5|2849.5|2851|2850.5|2836.5|2836|390557
1638367200000|2021-12-01 14:00:00|2850|2849|2841.5|2840.5|2852|2851.5|2832.5|2831.5|525434
1638370800000|2021-12-01 15:00:00|2841|2840|2850|2849.5|2854|2853.5|2834|2833.5|316109
1638374400000|2021-12-01 16:00:00|2850.5|2849|2853|2852|2861.5|2860.5|2849|2848.5|240579
1638432000000|2021-12-02 08:00:00|2815.5|2805|2834|2833|2842|2840.5|2805|2803.5|394966
1638435600000|2021-12-02 09:00:00|2833.5|2832.5|2848|2846.5|2853.5|2852.5|2831|2830|228141
1638439200000|2021-12-02 10:00:00|2848.5|2847|2843|2842|2850|2849|2814|2813|344312
1638442800000|2021-12-02 11:00:00|2842.5|2842.5|2833.5|2832.5|2845|2844|2829.5|2828.5|137817
1638446400000|2021-12-02 12:00:00|2833|2832|2823|2822|2840|2839|2816|2815|297911
1638450000000|2021-12-02 13:00:00|2822.5|2822.5|2819.5|2818.5|2832|2831.5|2817|2816|193598
1638453600000|2021-12-02 14:00:00|2819|2818|2844|2842.5|2850|2849.5|2815.5|2815|354702
1638457200000|2021-12-02 15:00:00|2844.5|2843|2855.5|2854.5|2858.5|2858|2833.5|2832.5|315048
1638460800000|2021-12-02 16:00:00|2855|2855|2851.5|2850.5|2858|2857.5|2849.5|2848.5|161325
1638518400000|2021-12-03 08:00:00|2883|2872|2840|2839|2886|2883.5|2836.5|2836|406029
1638522000000|2021-12-03 09:00:00|2839.5|2838.5|2834.5|2834|2852.5|2851.5|2831.5|2831|267443
1638525600000|2021-12-03 10:00:00|2835|2833.5|2820.5|2820|2836.5|2836|2812.5|2812|368186
1638529200000|2021-12-03 11:00:00|2820|2819.5|2834|2833.5|2835.5|2835|2813.5|2812.5|255490
1638532800000|2021-12-03 12:00:00|2834.5|2834|2826|2825.5|2841|2840|2825|2824.5|196670
1638536400000|2021-12-03 13:00:00|2825.5|2825|2838.5|2837.5|2844|2843.5|2816|2812.5|307292
1638540000000|2021-12-03 14:00:00|2838|2837|2831.5|2829|2859|2858.5|2829.5|2828|258603
1638543600000|2021-12-03 15:00:00|2832|2829.5|2829.5|2829|2848.5|2847.5|2829.5|2829|319227
1638547200000|2021-12-03 16:00:00|2830|2829.5|2830|2828.5|2835.5|2834.5|2821|2820|407875
1638777600000|2021-12-06 08:00:00|2852|2850|2861|2860|2876.5|2875|2849|2847|261793
1638781200000|2021-12-06 09:00:00|2860.5|2859.5|2857.5|2856.5|2877|2876.5|2856|2855|178799
1638784800000|2021-12-06 10:00:00|2858|2857|2851.5|2850.5|2858|2857.5|2845.5|2844.5|136830
1638788400000|2021-12-06 11:00:00|2852|2851|2864.5|2863|2865.5|2864.5|2851|2850|68683
1638792000000|2021-12-06 12:00:00|2865|2863.5|2856|2855.5|2865.5|2864.5|2853|2852|100115
1638795600000|2021-12-06 13:00:00|2856.5|2856|2857.5|2857|2860.5|2859.5|2851.5|2851|152440
1638799200000|2021-12-06 14:00:00|2857|2856.5|2855|2854.5|2861.5|2861|2847|2846.5|197276
1638802800000|2021-12-06 15:00:00|2855.5|2855|2883.5|2882.5|2884|2883|2855|2854|360349
1638806400000|2021-12-06 16:00:00|2883|2883|2873.5|2872.5|2883.5|2883|2870.5|2870|219113
1638864000000|2021-12-07 08:00:00|2891|2890.5|2896|2894.5|2902|2901.5|2881.5|2880|403940
1638867600000|2021-12-07 09:00:00|2896.5|2895|2889|2887.5|2900|2899.5|2867|2866.5|320152
1638871200000|2021-12-07 10:00:00|2889.5|2888|2905|2904|2909|2908|2889|2887.5|360362
1638874800000|2021-12-07 11:00:00|2904.5|2903.5|2907|2906|2912|2911|2902.5|2901.5|109989
1638878400000|2021-12-07 12:00:00|2897.5|2896.5|2885.5|2885|2898.5|2897.5|2882|2881|186928
1638882000000|2021-12-07 13:00:00|2886|2885.5|2891|2890|2902|2901|2884.5|2884|151042
1638885600000|2021-12-07 14:00:00|2890.5|2889.5|2908.5|2907.5|2914|2913.5|2882.5|2882|576145
1638889200000|2021-12-07 15:00:00|2909|2907|2909.5|2908.5|2918.5|2918|2907.5|2907|304185
1638892800000|2021-12-07 16:00:00|2909|2909|2901|2900|2913.5|2913|2899.5|2898.5|218656
1638950400000|2021-12-08 08:00:00|2935|2930.5|2935.5|2935|2951.5|2950.5|2924|2923|465265
1638954000000|2021-12-08 09:00:00|2935|2934.5|2916.5|2915.5|2939|2938|2913.5|2913|137571
1638957600000|2021-12-08 10:00:00|2917|2916|2875|2874|2921|2920|2872.5|2871.5|337981
1638961200000|2021-12-08 11:00:00|2874.5|2873.5|2930|2929|2939|2938.5|2869|2868|519133
1638964800000|2021-12-08 12:00:00|2929.5|2928.5|2921|2920|2943|2941.5|2913.5|2912.5|266207
1638968400000|2021-12-08 13:00:00|2921.5|2920.5|2934.5|2933.5|2941|2940|2915|2914|223862
1638972000000|2021-12-08 14:00:00|2934|2933|2932.5|2932|2940|2938.5|2926.5|2926|161488
1638975600000|2021-12-08 15:00:00|2932|2931.5|2920.5|2920|2937.5|2937|2918.5|2918|218155
1638979200000|2021-12-08 16:00:00|2921|2920.5|2920|2919|2929|2928.5|2918|2917|180866
1639036800000|2021-12-09 08:00:00|2907|2900.5|2889.5|2888.5|2908.5|2907|2888|2887.5|201792
1639040400000|2021-12-09 09:00:00|2890|2889|2923.5|2922.5|2923.5|2923|2890|2889|210476
1639044000000|2021-12-09 10:00:00|2923|2923|2941|2940|2941.5|2941|2917.5|2916.5|205686
1639047600000|2021-12-09 11:00:00|2941.5|2940.5|2943.5|2943|2946.5|2946|2938|2937|164241
1639051200000|2021-12-09 12:00:00|2944|2942.5|2926.5|2926|2952|2951.5|2920|2919|158286
1639054800000|2021-12-09 13:00:00|2926|2925.5|2919.5|2919|2927.5|2926.5|2913.5|2912.5|265923
1639058400000|2021-12-09 14:00:00|2920|2919.5|2923|2921.5|2929.5|2929|2915.5|2915|208597
1639062000000|2021-12-09 15:00:00|2922.5|2921|2924.5|2924|2942.5|2942|2922|2921|164822
1639065600000|2021-12-09 16:00:00|2925|2924.5|2924.5|2923.5|2927|2926.5|2921|2920|118590
1639123200000|2021-12-10 08:00:00|2914.5|2911.5|2913.5|2913|2927|2924.5|2903|2902|176100
1639126800000|2021-12-10 09:00:00|2914|2913.5|2925.5|2925|2926.5|2926|2909.5|2909|129051
1639130400000|2021-12-10 10:00:00|2926|2925.5|2916.5|2916|2927|2926|2911.5|2910.5|61117
1639134000000|2021-12-10 11:00:00|2916|2915.5|2927.5|2926.5|2932|2931|2914|2913.5|144061
1639137600000|2021-12-10 12:00:00|2927|2926|2918|2917|2927.5|2927|2914.5|2914|124273
1639141200000|2021-12-10 13:00:00|2917.5|2917.5|2917.5|2916.5|2926|2925|2915.5|2915|188199
1639144800000|2021-12-10 14:00:00|2918|2917|2904.5|2903|2919.5|2919|2901.5|2900.5|176312
1639148400000|2021-12-10 15:00:00|2904|2902.5|2899.5|2899|2907|2906.5|2890.5|2890|207318
1639152000000|2021-12-10 16:00:00|2900|2899.5|2902|2901|2902.5|2901.5|2889.5|2889|119760
1639382400000|2021-12-13 08:00:00|2925.5|2921.5|2918.5|2918|2936|2935|2918.5|2918|241091
1639386000000|2021-12-13 09:00:00|2918|2917.5|2917.5|2917|2930|2929.5|2911|2910|144417
1639389600000|2021-12-13 10:00:00|2917|2916.5|2908|2907.5|2917|2917|2903.5|2902.5|148998
1639393200000|2021-12-13 11:00:00|2908.5|2908|2911.5|2910.5|2914.5|2913.5|2905.5|2904.5|96719
1639396800000|2021-12-13 12:00:00|2911|2910|2909|2908|2911|2910|2896.5|2896|99651
1639400400000|2021-12-13 13:00:00|2909.5|2908.5|2906|2905.5|2912|2911|2902|2901|86625
1639404000000|2021-12-13 14:00:00|2905.5|2905|2875.5|2875|2905.5|2905|2873|2872|219162
1639407600000|2021-12-13 15:00:00|2876|2875.5|2870.5|2869.5|2886|2885.5|2868.5|2868|351222
1639411200000|2021-12-13 16:00:00|2870|2869|2863|2862|2872.5|2872|2856|2855.5|302382
1639468800000|2021-12-14 08:00:00|2879.5|2867|2880.5|2880|2890.5|2888|2872|2867|232724
1639472400000|2021-12-14 09:00:00|2881|2879.5|2877.5|2877|2886.5|2885.5|2875.5|2874.5|371427
1639476000000|2021-12-14 10:00:00|2878|2876.5|2883.5|2883|2891.5|2891|2875.5|2875|181649
1639479600000|2021-12-14 11:00:00|2883|2882.5|2882.5|2882|2897|2896.5|2880.5|2880|129438
1639483200000|2021-12-14 12:00:00|2883|2881.5|2886.5|2885.5|2890.5|2889.5|2882|2881|50026
1639486800000|2021-12-14 13:00:00|2886|2886|2881.5|2880.5|2891.5|2891|2879.5|2879|135005
1639490400000|2021-12-14 14:00:00|2881|2880|2902.5|2901.5|2909.5|2909|2870.5|2870|237960
1639494000000|2021-12-14 15:00:00|2903|2902|2902.5|2902|2917|2916.5|2900|2899|313219
1639497600000|2021-12-14 16:00:00|2902|2901.5|2896.5|2895.5|2904.5|2904|2890.5|2890|239692
1639555200000|2021-12-15 08:00:00|2900|2899.5|2920|2919|2928.5|2927.5|2897.5|2893.5|199724
1639558800000|2021-12-15 09:00:00|2920.5|2919.5|2909.5|2908.5|2922|2921.5|2894|2893.5|123142
1639562400000|2021-12-15 10:00:00|2909|2909|2920.5|2920|2921.5|2920.5|2906|2905|116664
1639566000000|2021-12-15 11:00:00|2920|2919.5|2912|2911|2924|2923.5|2910|2909|112867
1639569600000|2021-12-15 12:00:00|2912.5|2911.5|2911.5|2911|2923|2922.5|2908.5|2908|112935
1639573200000|2021-12-15 13:00:00|2912|2911.5|2908|2907.5|2912.5|2912|2903|2902.5|76225
1639576800000|2021-12-15 14:00:00|2907.5|2906.5|2883.5|2882.5|2912.5|2911.5|2874.5|2873.5|209884
1639580400000|2021-12-15 15:00:00|2884|2883|2882.5|2882|2885.5|2884|2869.5|2869|263812
1639584000000|2021-12-15 16:00:00|2882|2881.5|2880.5|2879.5|2886|2885|2877|2876|141300
1639641600000|2021-12-16 08:00:00|2925.5|2920.5|2923.5|2922|2968|2967|2923|2920.5|553209
1639645200000|2021-12-16 09:00:00|2924|2922.5|2926|2925.5|2927|2926|2912|2911|115025
1639648800000|2021-12-16 10:00:00|2926.5|2925|2928.5|2928|2929|2928|2914.5|2913.5|120433
1639652400000|2021-12-16 11:00:00|2928|2927.5|2936.5|2935.5|2939.5|2938.5|2925|2924.5|225602
1639656000000|2021-12-16 12:00:00|2936|2935|2960.5|2959.5|2972|2971|2934|2932.5|620845
1639659600000|2021-12-16 13:00:00|2960|2960|2949|2948.5|2962.5|2961.5|2943.5|2942.5|161107
1639663200000|2021-12-16 14:00:00|2948.5|2948|2920.5|2919.5|2948.5|2948|2920.5|2919.5|309143
1639666800000|2021-12-16 15:00:00|2921|2920|2942.5|2942|2944.5|2944|2918|2917|276083
1639670400000|2021-12-16 16:00:00|2943|2942.5|2941.5|2940.5|2952|2951.5|2933.5|2933|336042
1639728000000|2021-12-17 08:00:00|2922.5|2920|2930|2929|2940|2938.5|2905|2903|177655
1639731600000|2021-12-17 09:00:00|2929.5|2928.5|2928.5|2928|2930|2929|2909|2907.5|136005
1639735200000|2021-12-17 10:00:00|2929|2928.5|2896|2895|2931|2930|2889.5|2889|884501
1639738800000|2021-12-17 11:00:00|2895.5|2894.5|2889.5|2888.5|2903|2901.5|2888|2887.5|159528
1639742400000|2021-12-17 12:00:00|2889|2889|2859|2858.5|2890|2889.5|2857.5|2857|242518
1639746000000|2021-12-17 13:00:00|2859.5|2859|2871.5|2870.5|2877|2876|2857.5|2857|385981
1639749600000|2021-12-17 14:00:00|2871|2871|2873|2872|2878.5|2878|2857.5|2857|564803
1639753200000|2021-12-17 15:00:00|2872.5|2871.5|2856|2854.5|2873|2872|2836.5|2836|502960
1639756800000|2021-12-17 16:00:00|2856.5|2855|2865|2864|2866|2865|2853.5|2852.5|220685
1639987200000|2021-12-20 08:00:00|2802.5|2795.5|2785.5|2784.5|2821|2817.5|2783.5|2782.5|520171
1639990800000|2021-12-20 09:00:00|2785|2784|2804.5|2803.5|2805|2804|2777.5|2776|275251
1639994400000|2021-12-20 10:00:00|2805.5|2804|2836|2835|2836|2835|2805|2804|279762
1639998000000|2021-12-20 11:00:00|2836.5|2835.5|2848.5|2847.5|2849|2848|2829.5|2828.5|158981
1640001600000|2021-12-20 12:00:00|2848|2847|2835|2834|2850|2849|2834|2833|134698
1640005200000|2021-12-20 13:00:00|2835.5|2834.5|2836|2835|2843.5|2843|2831|2829.5|141233
1640008800000|2021-12-20 14:00:00|2835.5|2835.5|2832|2831.5|2848|2846.5|2824.5|2824|174565
1640012400000|2021-12-20 15:00:00|2832.5|2831|2830.5|2829.5|2856.5|2855.5|2828|2827|425611
1640016000000|2021-12-20 16:00:00|2830|2829|2835|2834|2839.5|2838.5|2826.5|2826|167380
1640073600000|2021-12-21 08:00:00|2883.5|2867|2882.5|2881.5|2897|2895|2867|2865.5|292225
1640077200000|2021-12-21 09:00:00|2882|2881|2861|2860|2887|2886|2859|2858|159342
1640080800000|2021-12-21 10:00:00|2861.5|2860.5|2886.5|2886|2889.5|2888.5|2860|2859|171510
1640084400000|2021-12-21 11:00:00|2887|2886.5|2892.5|2891.5|2897.5|2897|2884.5|2884|205519
1640088000000|2021-12-21 12:00:00|2892|2892|2895|2894.5|2898|2897.5|2888.5|2887.5|121159
1640091600000|2021-12-21 13:00:00|2895.5|2895|2896.5|2896|2900|2898.5|2892|2891|178724
1640095200000|2021-12-21 14:00:00|2896|2895.5|2904|2903|2905|2904.5|2892.5|2892|259130
1640098800000|2021-12-21 15:00:00|2904.5|2903.5|2913|2912.5|2915.5|2915|2901.5|2900.5|258687
1640102400000|2021-12-21 16:00:00|2912.5|2912|2915|2914.5|2915.5|2915|2908.5|2907.5|38445
1640160000000|2021-12-22 08:00:00|2911.5|2905.5|2918|2917|2923.5|2923|2900|2898|228520
1640163600000|2021-12-22 09:00:00|2918.5|2917.5|2925.5|2924.5|2939|2937.5|2915.5|2915|228860
1640167200000|2021-12-22 10:00:00|2926|2925|2934|2933|2939.5|2939|2922.5|2922|198159
1640170800000|2021-12-22 11:00:00|2933.5|2932.5|2931.5|2930.5|2934|2933.5|2928|2927|123312
1640174400000|2021-12-22 12:00:00|2931|2931|2919.5|2919|2932.5|2932|2917|2916|139847
1640178000000|2021-12-22 13:00:00|2920|2919.5|2915|2914|2924|2921|2911.5|2910.5|171519
1640181600000|2021-12-22 14:00:00|2915.5|2914.5|2932|2931|2932.5|2931|2913|2912|175698
1640185200000|2021-12-22 15:00:00|2931.5|2930.5|2933.5|2933|2942.5|2941.5|2930.5|2929.5|4550546
1640188800000|2021-12-22 16:00:00|2934|2932.5|2940.5|2939.5|2941|2940|2930.5|2929.5|0
1640246400000|2021-12-23 08:00:00|2949.5|2944.5|2976|2974.5|2977|2976.5|2948.5|2944.5|331785
1640250000000|2021-12-23 09:00:00|2975.5|2974|2975|2974|2983|2982|2969.5|2968|231995
1640253600000|2021-12-23 10:00:00|2975.5|2974.5|2984|2983|2988|2987.5|2973.5|2973|208465
1640257200000|2021-12-23 11:00:00|2983.5|2982.5|2994.5|2994|2996.5|2996|2979.5|2979|187452
1640260800000|2021-12-23 12:00:00|2994|2993.5|2994|2993.5|2998.5|2997.5|2992|2991.5|151602
1640264400000|2021-12-23 13:00:00|2994.5|2994|2995.5|2995|2997.5|2997|2989|2988|123897
1640268000000|2021-12-23 14:00:00|2996|2995.5|3009|3007.5|3009.5|3009|2992.5|2992|423568
1640271600000|2021-12-23 15:00:00|3008|3007|2998.5|2997.5|3008|3007.5|2995|2994|290049
1640275200000|2021-12-23 16:00:00|2998|2998|2998|2997.5|3004|3003|2996|2995|177044
1640332800000|2021-12-24 08:00:00|2960|2954.5|2976|2975|2984.5|2983.5|2956.5|2954.5|217736
1640336400000|2021-12-24 09:00:00|2975.5|2974.5|2977.5|2977|2988.5|2988|2975|2974.5|109446
1639382400000|2021-12-13 08:00:00|2925.5|2921.5|2918.5|2918|2936|2935|2918.5|2918|241091
1639386000000|2021-12-13 09:00:00|2918|2917.5|2917.5|2917|2930|2929.5|2911|2910|144417
1639389600000|2021-12-13 10:00:00|2917|2916.5|2908|2907.5|2917|2917|2903.5|2902.5|148998
1639393200000|2021-12-13 11:00:00|2908.5|2908|2911.5|2910.5|2914.5|2913.5|2905.5|2904.5|96719
1639396800000|2021-12-13 12:00:00|2911|2910|2909|2908|2911|2910|2896.5|2896|99651
1639400400000|2021-12-13 13:00:00|2909.5|2908.5|2906|2905.5|2912|2911|2902|2901|86625
1639404000000|2021-12-13 14:00:00|2905.5|2905|2875.5|2875|2905.5|2905|2873|2872|219162
1639407600000|2021-12-13 15:00:00|2876|2875.5|2870.5|2869.5|2886|2885.5|2868.5|2868|351222
1639411200000|2021-12-13 16:00:00|2870|2869|2863|2862|2872.5|2872|2856|2855.5|302382
1639468800000|2021-12-14 08:00:00|2879.5|2867|2880.5|2880|2890.5|2888|2872|2867|232724
1639472400000|2021-12-14 09:00:00|2881|2879.5|2877.5|2877|2886.5|2885.5|2875.5|2874.5|371427
1639476000000|2021-12-14 10:00:00|2878|2876.5|2883.5|2883|2891.5|2891|2875.5|2875|181649
1639479600000|2021-12-14 11:00:00|2883|2882.5|2882.5|2882|2897|2896.5|2880.5|2880|129438
1639483200000|2021-12-14 12:00:00|2883|2881.5|2886.5|2885.5|2890.5|2889.5|2882|2881|50026
1639486800000|2021-12-14 13:00:00|2886|2886|2881.5|2880.5|2891.5|2891|2879.5|2879|135005
1639490400000|2021-12-14 14:00:00|2881|2880|2902.5|2901.5|2909.5|2909|2870.5|2870|237960
1639494000000|2021-12-14 15:00:00|2903|2902|2902.5|2902|2917|2916.5|2900|2899|313219
1639497600000|2021-12-14 16:00:00|2902|2901.5|2896.5|2895.5|2904.5|2904|2890.5|2890|239692
1639555200000|2021-12-15 08:00:00|2900|2899.5|2920|2919|2928.5|2927.5|2897.5|2893.5|199724
1639558800000|2021-12-15 09:00:00|2920.5|2919.5|2909.5|2908.5|2922|2921.5|2894|2893.5|123142
1639562400000|2021-12-15 10:00:00|2909|2909|2920.5|2920|2921.5|2920.5|2906|2905|116664
1639566000000|2021-12-15 11:00:00|2920|2919.5|2912|2911|2924|2923.5|2910|2909|112867
1639569600000|2021-12-15 12:00:00|2912.5|2911.5|2911.5|2911|2923|2922.5|2908.5|2908|112935
1639573200000|2021-12-15 13:00:00|2912|2911.5|2908|2907.5|2912.5|2912|2903|2902.5|76225
1639576800000|2021-12-15 14:00:00|2907.5|2906.5|2883.5|2882.5|2912.5|2911.5|2874.5|2873.5|209884
1639580400000|2021-12-15 15:00:00|2884|2883|2882.5|2882|2885.5|2884|2869.5|2869|263812
1639584000000|2021-12-15 16:00:00|2882|2881.5|2880.5|2879.5|2886|2885|2877|2876|141300
1639641600000|2021-12-16 08:00:00|2925.5|2920.5|2923.5|2922|2968|2967|2923|2920.5|553209
1639645200000|2021-12-16 09:00:00|2924|2922.5|2926|2925.5|2927|2926|2912|2911|115025
1639648800000|2021-12-16 10:00:00|2926.5|2925|2928.5|2928|2929|2928|2914.5|2913.5|120433
1639652400000|2021-12-16 11:00:00|2928|2927.5|2936.5|2935.5|2939.5|2938.5|2925|2924.5|225602
1639656000000|2021-12-16 12:00:00|2936|2935|2960.5|2959.5|2972|2971|2934|2932.5|620845
1639659600000|2021-12-16 13:00:00|2960|2960|2949|2948.5|2962.5|2961.5|2943.5|2942.5|161107
1639663200000|2021-12-16 14:00:00|2948.5|2948|2920.5|2919.5|2948.5|2948|2920.5|2919.5|309143
1639666800000|2021-12-16 15:00:00|2921|2920|2942.5|2942|2944.5|2944|2918|2917|276083
1639670400000|2021-12-16 16:00:00|2943|2942.5|2941.5|2940.5|2952|2951.5|2933.5|2933|336042
1639728000000|2021-12-17 08:00:00|2922.5|2920|2930|2929|2940|2938.5|2905|2903|177655
1639731600000|2021-12-17 09:00:00|2929.5|2928.5|2928.5|2928|2930|2929|2909|2907.5|136005
1639735200000|2021-12-17 10:00:00|2929|2928.5|2896|2895|2931|2930|2889.5|2889|884501
1639738800000|2021-12-17 11:00:00|2895.5|2894.5|2889.5|2888.5|2903|2901.5|2888|2887.5|159528
1639742400000|2021-12-17 12:00:00|2889|2889|2859|2858.5|2890|2889.5|2857.5|2857|242518
1639746000000|2021-12-17 13:00:00|2859.5|2859|2871.5|2870.5|2877|2876|2857.5|2857|385981
1639749600000|2021-12-17 14:00:00|2871|2871|2873|2872|2878.5|2878|2857.5|2857|564803
1639753200000|2021-12-17 15:00:00|2872.5|2871.5|2856|2854.5|2873|2872|2836.5|2836|502960
1639756800000|2021-12-17 16:00:00|2856.5|2855|2865|2864|2866|2865|2853.5|2852.5|220685
1639987200000|2021-12-20 08:00:00|2802.5|2795.5|2785.5|2784.5|2821|2817.5|2783.5|2782.5|520171
1639990800000|2021-12-20 09:00:00|2785|2784|2804.5|2803.5|2805|2804|2777.5|2776|275251
1639994400000|2021-12-20 10:00:00|2805.5|2804|2836|2835|2836|2835|2805|2804|279762
1639998000000|2021-12-20 11:00:00|2836.5|2835.5|2848.5|2847.5|2849|2848|2829.5|2828.5|158981
1640001600000|2021-12-20 12:00:00|2848|2847|2835|2834|2850|2849|2834|2833|134698
1640005200000|2021-12-20 13:00:00|2835.5|2834.5|2836|2835|2843.5|2843|2831|2829.5|141233
1640008800000|2021-12-20 14:00:00|2835.5|2835.5|2832|2831.5|2848|2846.5|2824.5|2824|174565
1640012400000|2021-12-20 15:00:00|2832.5|2831|2830.5|2829.5|2856.5|2855.5|2828|2827|425611
1640016000000|2021-12-20 16:00:00|2830|2829|2835|2834|2839.5|2838.5|2826.5|2826|167380
1640073600000|2021-12-21 08:00:00|2883.5|2867|2882.5|2881.5|2897|2895|2867|2865.5|292225
1640077200000|2021-12-21 09:00:00|2882|2881|2861|2860|2887|2886|2859|2858|159342
1640080800000|2021-12-21 10:00:00|2861.5|2860.5|2886.5|2886|2889.5|2888.5|2860|2859|171510
1640084400000|2021-12-21 11:00:00|2887|2886.5|2892.5|2891.5|2897.5|2897|2884.5|2884|205519
1640088000000|2021-12-21 12:00:00|2892|2892|2895|2894.5|2898|2897.5|2888.5|2887.5|121159
1640091600000|2021-12-21 13:00:00|2895.5|2895|2896.5|2896|2900|2898.5|2892|2891|178724
1640095200000|2021-12-21 14:00:00|2896|2895.5|2904|2903|2905|2904.5|2892.5|2892|259130
1640098800000|2021-12-21 15:00:00|2904.5|2903.5|2913|2912.5|2915.5|2915|2901.5|2900.5|258687
1640102400000|2021-12-21 16:00:00|2912.5|2912|2915|2914.5|2915.5|2915|2908.5|2907.5|38445
1640160000000|2021-12-22 08:00:00|2911.5|2905.5|2918|2917|2923.5|2923|2900|2898|228520
1640163600000|2021-12-22 09:00:00|2918.5|2917.5|2925.5|2924.5|2939|2937.5|2915.5|2915|228860
1640167200000|2021-12-22 10:00:00|2926|2925|2934|2933|2939.5|2939|2922.5|2922|198159
1640170800000|2021-12-22 11:00:00|2933.5|2932.5|2931.5|2930.5|2934|2933.5|2928|2927|123312
1640174400000|2021-12-22 12:00:00|2931|2931|2919.5|2919|2932.5|2932|2917|2916|139847
1640178000000|2021-12-22 13:00:00|2920|2919.5|2915|2914|2924|2921|2911.5|2910.5|171519
1640181600000|2021-12-22 14:00:00|2915.5|2914.5|2932|2931|2932.5|2931|2913|2912|175698
1640185200000|2021-12-22 15:00:00|2931.5|2930.5|2933.5|2933|2942.5|2941.5|2930.5|2929.5|4550546
1640188800000|2021-12-22 16:00:00|2934|2932.5|2940.5|2939.5|2941|2940|2930.5|2929.5|0
1640246400000|2021-12-23 08:00:00|2949.5|2944.5|2976|2974.5|2977|2976.5|2948.5|2944.5|331785
1640250000000|2021-12-23 09:00:00|2975.5|2974|2975|2974|2983|2982|2969.5|2968|231995
1640253600000|2021-12-23 10:00:00|2975.5|2974.5|2984|2983|2988|2987.5|2973.5|2973|208465
1640257200000|2021-12-23 11:00:00|2983.5|2982.5|2994.5|2994|2996.5|2996|2979.5|2979|187452
1640260800000|2021-12-23 12:00:00|2994|2993.5|2994|2993.5|2998.5|2997.5|2992|2991.5|151602
1640264400000|2021-12-23 13:00:00|2994.5|2994|2995.5|2995|2997.5|2997|2989|2988|123897
1640268000000|2021-12-23 14:00:00|2996|2995.5|3009|3007.5|3009.5|3009|2992.5|2992|423568
1640271600000|2021-12-23 15:00:00|3008|3007|2998.5|2997.5|3008|3007.5|2995|2994|290049
1640275200000|2021-12-23 16:00:00|2998|2998|2998|2997.5|3004|3003|2996|2995|177044
1640332800000|2021-12-24 08:00:00|2960|2954.5|2976|2975|2984.5|2983.5|2956.5|2954.5|217736
1640336400000|2021-12-24 09:00:00|2975.5|2974.5|2977.5|2977|2988.5|2988|2975|2974.5|109446
1640340000000|2021-12-24 10:00:00|2977|2976.5|2976|2975|2981|2980.5|2972|2971|99616
1640343600000|2021-12-24 11:00:00|2976.5|2975.5|2975.5|2975|2979|2978.5|2975.5|2975|84355
1640347200000|2021-12-24 12:00:00|2976|2975.5|2985|2984|2986.5|2986|2975.5|2975|144730
1640592000000|2021-12-27 08:00:00|2970|2958|2987.5|2987|2990|2989.5|2952.5|2950|195231
1640595600000|2021-12-27 09:00:00|2988|2987.5|2992|2991|2999.5|2998.5|2982.5|2981.5|118158
1640599200000|2021-12-27 10:00:00|2992.5|2992|2986.5|2985.5|2992.5|2992|2980.5|2980|50870
1640602800000|2021-12-27 11:00:00|2987|2986|2990.5|2989.5|2991.5|2990.5|2986|2985.5|42487
1640606400000|2021-12-27 12:00:00|2991|2990|2990|2989|2994|2993.5|2988|2987|44885
1640610000000|2021-12-27 13:00:00|2990.5|2989.5|2994.5|2994|3000|2999.5|2989.5|2989|75606
1640613600000|2021-12-27 14:00:00|2995|2994.5|3006|3005.5|3010|3009|2991.5|2990.5|163848
1640617200000|2021-12-27 15:00:00|3006.5|3005|3015|3014|3015|3014.5|3004|3003.5|137793
1640620800000|2021-12-27 16:00:00|3014.5|3014.5|3007.5|3007|3015.5|3014.5|3007|3006|129066
1640678400000|2021-12-28 08:00:00|3000|2999.5|3024.5|3023.5|3025.5|3024.5|3000|2999.5|206867
1640682000000|2021-12-28 09:00:00|3024|3023|3028|3027.5|3030|3029.5|3019.5|3018.5|109122
1640685600000|2021-12-28 10:00:00|3027.5|3027|3029|3028|3029|3028.5|3027.5|3027|641
1640689200000|2021-12-28 11:00:00|3017|3016|3019|3018.5|3021.5|3020.5|3012|3011.5|60642
1640692800000|2021-12-28 12:00:00|3018.5|3018|3018.5|3017.5|3021.5|3021|3014|3013|37034
1640696400000|2021-12-28 13:00:00|3019|3018|3009|3008|3021|3020.5|3008.5|3008|61988
1640700000000|2021-12-28 14:00:00|3009.5|3008.5|3021|3020.5|3023|3022.5|3007|3006.5|82565
1640703600000|2021-12-28 15:00:00|3020.5|3020|3021|3020.5|3025|3024|3018.5|3018|111319
1640707200000|2021-12-28 16:00:00|3020.5|3020|3017.5|3017|3024|3023.5|3015.5|3015|139244
1640764800000|2021-12-29 08:00:00|3013|3011|3026.5|3025.5|3030.5|3030|3007.5|3003.5|241144
1640768400000|2021-12-29 09:00:00|3026|3026|3025|3024.5|3027|3026.5|3017|3016|73103
1640772000000|2021-12-29 10:00:00|3024.5|3024|3022|3021.5|3028.5|3028|3019.5|3019|60440
1640775600000|2021-12-29 11:00:00|3021.5|3021|3019.5|3019|3023.5|3022.5|3013.5|3012.5|91162
1640779200000|2021-12-29 12:00:00|3019|3018.5|3013.5|3013|3020|3019|3010.5|3009.5|64236
1640782800000|2021-12-29 13:00:00|3014|3013.5|3021.5|3021|3024.5|3023.5|3014|3013.5|70363
1640786400000|2021-12-29 14:00:00|3022|3021.5|3022.5|3021.5|3028.5|3027.5|3019.5|3018.5|108195
1640790000000|2021-12-29 15:00:00|3023|3022|3029|3028.5|3029.5|3029|3019.5|3019|138348
1640793600000|2021-12-29 16:00:00|3028.5|3028|3024.5|3024|3032|3031.5|3024|3023.5|183351
1640851200000|2021-12-30 08:00:00|3020|3015|3039|3038|3040|3039.5|3019|3015|149094
1640854800000|2021-12-30 09:00:00|3038.5|3037.5|3035|3034.5|3041.5|3040.5|3033|3032.5|115270
1640858400000|2021-12-30 10:00:00|3035.5|3035|3028.5|3028|3036.5|3035.5|3027|3026|90423
1640862000000|2021-12-30 11:00:00|3029|3028.5|3030.5|3029.5|3031.5|3031|3024.5|3024|69818
1640865600000|2021-12-30 12:00:00|3030|3029|3030|3029.5|3032|3031|3027.5|3026.5|80328
1640869200000|2021-12-30 13:00:00|3030.5|3030|3031.5|3031|3032|3031.5|3028|3027.5|58998
1640872800000|2021-12-30 14:00:00|3031|3030.5|3027|3026.5|3031.5|3031|3025|3024|102078
1640876400000|2021-12-30 15:00:00|3027.5|3027|3029.5|3029|3031|3030|3025.5|3025|102307
1640880000000|2021-12-30 16:00:00|3029|3028.5|3029|3028|3033|3032.5|3028|3027.5|97348
1640937600000|2021-12-31 08:00:00|3018|3006|3015.5|3014.5|3029.5|3028.5|3011.5|3006|77083
1640941200000|2021-12-31 09:00:00|3015|3015|3018.5|3018|3021|3020.5|3013|3012.5|63857
1640944800000|2021-12-31 10:00:00|3018|3017.5|3023|3022.5|3024|3023.5|3015|3014|62290
1640948400000|2021-12-31 11:00:00|3022.5|3022|3017.5|3017|3028|3027|3017|3016.5|79226
1640952000000|2021-12-31 12:00:00|3016.5|3016|3020|3019|3020.5|3020|3012.5|3012|61506
1641196800000|2022-01-03 08:00:00|3031|3028|3072|3071|3078|3077|3031|3028|379991
1641200400000|2022-01-03 09:00:00|3072.5|3071.5|3053|3052.5|3076|3075.5|3053|3052|187085
1641204000000|2022-01-03 10:00:00|3052.5|3052|3059|3058.5|3065|3064.5|3050.5|3050|119010
1641207600000|2022-01-03 11:00:00|3059.5|3059|3054|3053|3061.5|3061|3050.5|3050|96112
1641211200000|2022-01-03 12:00:00|3053.5|3052.5|3045.5|3044.5|3056.5|3054|3043.5|3042.5|144842
1641214800000|2022-01-03 13:00:00|3045|3045|3053.5|3052.5|3057|3056|3040.5|3040|104728
1641218400000|2022-01-03 14:00:00|3053|3052|3054.5|3054|3066|3065|3050.5|3050|149342
1641222000000|2022-01-03 15:00:00|3055|3054.5|3056|3055.5|3059|3058|3045|3044.5|252669
1641225600000|2022-01-03 16:00:00|3056.5|3056|3055.5|3054.5|3057|3056.5|3051|3050.5|165951
1641283200000|2022-01-04 08:00:00|3085|3078.5|3170.5|3169.5|3173.5|3173|3084.5|3078.5|1010978
1641286800000|2022-01-04 09:00:00|3170|3169|3129.5|3128|3176|3175.5|3129.5|3128|405464
1641290400000|2022-01-04 10:00:00|3130|3128.5|3158|3157.5|3160|3159|3129|3128.5|296783
1641294000000|2022-01-04 11:00:00|3157.5|3157|3168|3166.5|3172|3171|3154.5|3154|242700
1641297600000|2022-01-04 12:00:00|3168.5|3167|3181.5|3181|3189|3188.5|3165|3164.5|393851
1641301200000|2022-01-04 13:00:00|3182|3181.5|3184|3183.5|3189|3188|3174.5|3174|259582
1641304800000|2022-01-04 14:00:00|3184.5|3184|3196.5|3195.5|3215|3214.5|3183|3182.5|611823
1641308400000|2022-01-04 15:00:00|3197|3196|3205|3204.5|3213|3212.5|3188|3187|653241
1641312000000|2022-01-04 16:00:00|3205.5|3204|3198|3196.5|3213.5|3212.5|3195.5|3194.5|546892
1641369600000|2022-01-05 08:00:00|3200|3198|3239.5|3238.5|3241|3240.5|3198|3195|574175
1641373200000|2022-01-05 09:00:00|3239|3238|3233|3232.5|3245|3244.5|3225.5|3224.5|325496
1641376800000|2022-01-05 10:00:00|3232.5|3231|3241|3240.5|3245|3244.5|3229.5|3228.5|272188
1641380400000|2022-01-05 11:00:00|3241.5|3241|3258.5|3258|3260.5|3260|3241|3240.5|397818
1641384000000|2022-01-05 12:00:00|3258|3257|3268.5|3268|3271.5|3270.5|3252|3251.5|270036
1641387600000|2022-01-05 13:00:00|3268|3267.5|3257.5|3256.5|3282.5|3282|3256.5|3255.5|512025
1641391200000|2022-01-05 14:00:00|3257|3256|3254|3253|3267|3266|3243|3242|417830
1641394800000|2022-01-05 15:00:00|3254.5|3253.5|3250|3249.5|3258.5|3257.5|3243|3242.5|345846
1641398400000|2022-01-05 16:00:00|3249.5|3249|3241|3240.5|3251|3250.5|3239.5|3238.5|196072
1641456000000|2022-01-06 08:00:00|3218|3217.5|3263.5|3263|3276|3274.5|3212.5|3210|731129
1641459600000|2022-01-06 09:00:00|3264|3262.5|3289|3288|3290|3289|3261|3260|381536
1641463200000|2022-01-06 10:00:00|3289.5|3288.5|3313|3312|3317.5|3316.5|3287|3286.5|465240
1641466800000|2022-01-06 11:00:00|3313.5|3312.5|3302.5|3301.5|3317|3316|3296.5|3296|365928
1641470400000|2022-01-06 12:00:00|3303|3302|3298|3297.5|3308|3307.5|3288|3287|296802
1641474000000|2022-01-06 13:00:00|3297.5|3297|3276|3275.5|3299.5|3299|3271.5|3271|221370
1641477600000|2022-01-06 14:00:00|3276.5|3276|3281|3279.5|3289.5|3288.5|3272.5|3271.5|283063
1641481200000|2022-01-06 15:00:00|3280.5|3279|3285|3284|3290|3289.5|3271|3270|391285
1641484800000|2022-01-06 16:00:00|3284.5|3284.5|3277.5|3276|3285.5|3285|3274|3273|366514
1641542400000|2022-01-07 08:00:00|3291|3290|3286.5|3285.5|3312|3309.5|3273.5|3272.5|446393
1641546000000|2022-01-07 09:00:00|3286|3285|3273.5|3272.5|3293|3292|3270.5|3270|267743
1641549600000|2022-01-07 10:00:00|3273|3272|3273.5|3272.5|3284.5|3283.5|3268|3267|281165
1641553200000|2022-01-07 11:00:00|3274|3273|3273|3272|3282|3281.5|3270.5|3269.5|171763
1641556800000|2022-01-07 12:00:00|3273.5|3272.5|3276.5|3275.5|3280.5|3280|3267.5|3267|207348
1641560400000|2022-01-07 13:00:00|3276|3276|3277.5|3277|3279.5|3279|3262|3260.5|240404
1641564000000|2022-01-07 14:00:00|3278|3277.5|3302|3301|3306|3305.5|3274.5|3274|408516
1641567600000|2022-01-07 15:00:00|3302.5|3301.5|3318.5|3317.5|3322|3321.5|3300.5|3300|496618
1641571200000|2022-01-07 16:00:00|3318|3317|3311|3309.5|3320|3319|3310|3309.5|265665
1641801600000|2022-01-10 08:00:00|3339|3336|3307.5|3307|3343|3340.5|3299.5|3299|445856
1641805200000|2022-01-10 09:00:00|3307|3306.5|3316|3314.5|3327|3326.5|3304.5|3303.5|321393
1641808800000|2022-01-10 10:00:00|3315.5|3315|3326|3325|3339|3338.5|3315|3313.5|269388
1641812400000|2022-01-10 11:00:00|3325.5|3324.5|3340|3339|3340|3339.5|3323.5|3322.5|197740
1641816000000|2022-01-10 12:00:00|3339.5|3339.5|3330|3329.5|3349|3348|3327|3326.5|266190
1641819600000|2022-01-10 13:00:00|3329.5|3329|3337|3336.5|3342|3341.5|3319.5|3318|237814
1641823200000|2022-01-10 14:00:00|3337.5|3337|3322.5|3321.5|3344|3343|3319|3318.5|283190
1641826800000|2022-01-10 15:00:00|3322|3321|3308|3307.5|3322|3321.5|3302.5|3301.5|401019
1641830400000|2022-01-10 16:00:00|3307.5|3307|3311|3310|3317|3316|3303|3302.5|234873
1641888000000|2022-01-11 08:00:00|3313.5|3305.5|3314.5|3313.5|3314.5|3314|3287.5|3286.5|394510
1641891600000|2022-01-11 09:00:00|3315|3314|3315.5|3314.5|3331.5|3330.5|3314|3313|220979
1641895200000|2022-01-11 10:00:00|3316|3315|3302.5|3302|3322.5|3322|3301|3300|250337
1641898800000|2022-01-11 11:00:00|3302|3301.5|3310|3309.5|3317.5|3317|3301.5|3301|169972
1641902400000|2022-01-11 12:00:00|3309.5|3309|3311|3310.5|3323|3322.5|3309|3308|114332
1641906000000|2022-01-11 13:00:00|3310.5|3310|3307|3306|3316.5|3316|3305|3304|115072
1641909600000|2022-01-11 14:00:00|3306.5|3305.5|3307|3306.5|3319|3318.5|3301|3300|265766
1641913200000|2022-01-11 15:00:00|3306.5|3306|3321.5|3321|3321.5|3321|3304|3303.5|275560
1641916800000|2022-01-11 16:00:00|3321|3320.5|3314|3313.5|3322.5|3322|3313.5|3313|179789
1641974400000|2022-01-12 08:00:00|3335|3334.5|3322.5|3321.5|3347|3345|3308.5|3308|262846
1641978000000|2022-01-12 09:00:00|3322|3320.5|3335|3334.5|3339|3338|3319|3318|264752
1641981600000|2022-01-12 10:00:00|3335.5|3335|3333.5|3333|3340|3339.5|3331|3330|211055
1641985200000|2022-01-12 11:00:00|3334|3333.5|3364.5|3363.5|3364.5|3364|3333.5|3333|253093
1641988800000|2022-01-12 12:00:00|3364|3364|3367.5|3366.5|3371|3370|3358|3357.5|229878
1641992400000|2022-01-12 13:00:00|3367|3366|3364|3363.5|3369.5|3368.5|3352|3351.5|310174
1641996000000|2022-01-12 14:00:00|3363.5|3363|3371.5|3371|3374|3373|3340.5|3340|394433
1641999600000|2022-01-12 15:00:00|3372|3371.5|3364|3363|3375|3374.5|3360|3359.5|523648
1642003200000|2022-01-12 16:00:00|3363.5|3362.5|3356.5|3355.5|3365|3364.5|3355|3354|243451
1642060800000|2022-01-13 08:00:00|3339.5|3337|3350|3349|3367|3366|3338|3335.5|343635
1642064400000|2022-01-13 09:00:00|3350.5|3349.5|3366|3365.5|3366.5|3365.5|3348.5|3348|243391
1642068000000|2022-01-13 10:00:00|3366.5|3365|3372.5|3372|3377.5|3376.5|3366|3365|267268
1642071600000|2022-01-13 11:00:00|3373|3372.5|3394.5|3394|3397|3396.5|3371|3370|207775
1642075200000|2022-01-13 12:00:00|3395|3394.5|3396.5|3396|3402.5|3402|3389.5|3389|327773
1642078800000|2022-01-13 13:00:00|3397|3395.5|3409|3408.5|3413|3412.5|3396|3395.5|179187
1642082400000|2022-01-13 14:00:00|3409.5|3409|3435|3434.5|3438|3437.5|3409|3408|433816
1642086000000|2022-01-13 15:00:00|3435.5|3435|3407.5|3406.5|3453|3452|3403.5|3402.5|677139
1642089600000|2022-01-13 16:00:00|3407|3407|3421.5|3420.5|3427|3426|3407|3406.5|264394
1642147200000|2022-01-14 08:00:00|3401.5|3400.5|3407.5|3406.5|3428.5|3428|3401.5|3400.5|387030
1642150800000|2022-01-14 09:00:00|3408|3407|3414.5|3414|3419.5|3418.5|3397.5|3397|278410
1642154400000|2022-01-14 10:00:00|3414|3413.5|3420|3419|3426.5|3426|3414|3413.5|349143
1642158000000|2022-01-14 11:00:00|3420.5|3419.5|3407.5|3406.5|3433|3432.5|3407.5|3406|302007
1642161600000|2022-01-14 12:00:00|3408|3407|3411.5|3411|3421.5|3420.5|3393|3392.5|365874
1642165200000|2022-01-14 13:00:00|3412|3411.5|3388|3387|3413|3412|3386.5|3386|429118
1642168800000|2022-01-14 14:00:00|3387.5|3386.5|3415.5|3414.5|3417.5|3416.5|3367.5|3366.5|554713
1642172400000|2022-01-14 15:00:00|3415|3414|3440.5|3440|3441.5|3441|3410.5|3409.5|655596
1642176000000|2022-01-14 16:00:00|3441|3440.5|3420|3419|3441.5|3440.5|3417|3416|286477
1642406400000|2022-01-17 08:00:00|3464|3462.5|3448|3447.5|3471|3469.5|3428.5|3428|275616
1642410000000|2022-01-17 09:00:00|3448.5|3447|3459|3458|3463.5|3462.5|3434.5|3434|294113
1642413600000|2022-01-17 10:00:00|3458.5|3458.5|3444|3443|3465|3464.5|3441.5|3441|191294
1642417200000|2022-01-17 11:00:00|3443.5|3442.5|3458.5|3457.5|3459|3458.5|3443|3442.5|122377
1642420800000|2022-01-17 12:00:00|3458|3458|3448|3447.5|3458.5|3458|3440|3439.5|233033
1642424400000|2022-01-17 13:00:00|3447.5|3447|3448|3447.5|3455|3454.5|3444.5|3444|163342
1642428000000|2022-01-17 14:00:00|3448.5|3448|3447|3446|3452.5|3452|3441|3440.5|212290
1642431600000|2022-01-17 15:00:00|3447.5|3446.5|3439|3438.5|3448.5|3448|3427|3426|218155
1642435200000|2022-01-17 16:00:00|3438.5|3438|3447|3446|3448.5|3448|3435|3434|145854
1642492800000|2022-01-18 08:00:00|3426.5|3425.5|3412|3411|3435|3434.5|3398|3397|346670
1642496400000|2022-01-18 09:00:00|3411.5|3411.5|3420.5|3420|3420.5|3420|3390.5|3390|386399
1642500000000|2022-01-18 10:00:00|3421.5|3420.5|3445|3444.5|3453|3452.5|3416.5|3415.5|286978
1642503600000|2022-01-18 11:00:00|3444.5|3444|3427.5|3427|3445.5|3444.5|3425|3424.5|142414
1642507200000|2022-01-18 12:00:00|3428|3427.5|3431|3430.5|3439.5|3439|3425|3424|196026
1642510800000|2022-01-18 13:00:00|3431.5|3431|3437|3436.5|3443|3442|3427|3426|234642
1642514400000|2022-01-18 14:00:00|3437.5|3437|3416|3415|3438|3437.5|3407.5|3406|323691
1642518000000|2022-01-18 15:00:00|3415.5|3414.5|3415.5|3415|3430|3429.5|3406.5|3406|415295
1642521600000|2022-01-18 16:00:00|3416|3415.5|3431.5|3430|3433|3432.5|3415.5|3415.5|204011
1642579200000|2022-01-19 08:00:00|3419.5|3414|3389.5|3389|3429.5|3426|3383|3382|480149
1642582800000|2022-01-19 09:00:00|3390|3389.5|3406.5|3406|3411.5|3410.5|3383.5|3383|319770
1642586400000|2022-01-19 10:00:00|3407|3406.5|3404|3403.5|3419|3418.5|3397|3396|256691
1642590000000|2022-01-19 11:00:00|3404.5|3404|3404.5|3403.5|3413.5|3413|3399.5|3399|166362
1642593600000|2022-01-19 12:00:00|3404|3404|3408|3407.5|3413|3412|3401.5|3401|180664
1642597200000|2022-01-19 13:00:00|3407.5|3407|3407|3406.5|3409.5|3409|3402.5|3401.5|187451
1642600800000|2022-01-19 14:00:00|3407.5|3407|3393.5|3393|3413|3412.5|3376|3375|491395
1642604400000|2022-01-19 15:00:00|3394|3392.5|3365.5|3365|3394|3393.5|3355.5|3355|480671
1642608000000|2022-01-19 16:00:00|3365|3364.5|3357.5|3355.5|3367.5|3367|3352.5|3351|256739
1642665600000|2022-01-20 08:00:00|3355.5|3355|3368|3367|3403.5|3402|3350|3346|418007
1642669200000|2022-01-20 09:00:00|3367.5|3365.5|3362.5|3362|3375|3374.5|3344.5|3343.5|232203
1642672800000|2022-01-20 10:00:00|3363|3362.5|3375.5|3374.5|3379.5|3378.5|3360|3359.5|156984
1642676400000|2022-01-20 11:00:00|3375|3374|3360|3359.5|3384|3383.5|3357.5|3357|180610
1642680000000|2022-01-20 12:00:00|3360.5|3360|3336|3335|3369.5|3368.5|3335|3334|225211
1642683600000|2022-01-20 13:00:00|3335.5|3334.5|3330|3329|3345|3344|3318|3317.5|260809
1642687200000|2022-01-20 14:00:00|3330.5|3329.5|3344|3343|3344.5|3343.5|3315|3314|238636
1642690800000|2022-01-20 15:00:00|3344.5|3343.5|3363|3362.5|3369.5|3369|3340|3339.5|241533
1642694400000|2022-01-20 16:00:00|3362.5|3362|3362|3361|3365.5|3365|3355.5|3354.5|149292
1642752000000|2022-01-21 08:00:00|3307.5|3305.5|3303.5|3303|3316|3315|3291|3290|401346
1642755600000|2022-01-21 09:00:00|3303|3302.5|3308.5|3308|3320.5|3320|3294|3293.5|296132
1642759200000|2022-01-21 10:00:00|3309|3307.5|3309.5|3308.5|3315|3314.5|3291|3290.5|532687
1642762800000|2022-01-21 11:00:00|3309|3308|3308.5|3307.5|3316|3315.5|3302|3301.5|183962
1642766400000|2022-01-21 12:00:00|3309|3308|3295|3294|3310|3309.5|3292|3291|144514
1642770000000|2022-01-21 13:00:00|3294.5|3294.5|3286.5|3285.5|3302.5|3301.5|3286|3285.5|228939
1642773600000|2022-01-21 14:00:00|3286|3286|3278|3277|3290|3289|3267.5|3266.5|507052
1642777200000|2022-01-21 15:00:00|3277.5|3277.5|3266|3265.5|3283|3281.5|3252.5|3252|647988
1642780800000|2022-01-21 16:00:00|3265.5|3265|3280|3279|3288|3287.5|3262|3261.5|426242
1643011200000|2022-01-24 08:00:00|3259.5|3256.5|3247.5|3246.5|3279|3278|3246.5|3246|292944
1643014800000|2022-01-24 09:00:00|3248|3246|3227.5|3226.5|3249|3248|3206.5|3206|414815
1643018400000|2022-01-24 10:00:00|3227|3226|3188.5|3188|3230|3229.5|3173|3172|405838
1643022000000|2022-01-24 11:00:00|3188|3187.5|3182.5|3182|3208|3207.5|3181.5|3180.5|376550
1643025600000|2022-01-24 12:00:00|3182|3181.5|3165|3164|3184|3183.5|3161|3160.5|285598
1643029200000|2022-01-24 13:00:00|3164.5|3164.5|3146.5|3145.5|3169|3168.5|3143.5|3142.5|401689
1643032800000|2022-01-24 14:00:00|3146|3145|3102.5|3101.5|3146|3145|3099|3098|678985
1643036400000|2022-01-24 15:00:00|3102|3101|3092|3091|3113|3112.5|3066|3065|780253
1643040000000|2022-01-24 16:00:00|3091.5|3090.5|3099.5|3098.5|3105|3104.5|3091|3090|404769
1643097600000|2022-01-25 08:00:00|3179.5|3176|3170|3169|3188|3186.5|3126.5|3125|582803
1643101200000|2022-01-25 09:00:00|3169.5|3168.5|3183.5|3183|3184.5|3184|3155|3154|305346
1643104800000|2022-01-25 10:00:00|3183|3182.5|3159.5|3158.5|3185|3184.5|3159|3158|245068
1643108400000|2022-01-25 11:00:00|3159|3159|3169.5|3168.5|3176|3175.5|3153.5|3153|193995
1643112000000|2022-01-25 12:00:00|3170|3169|3173.5|3172.5|3178|3177.5|3159|3158.5|194845
1643115600000|2022-01-25 13:00:00|3174|3173|3182.5|3181.5|3185|3184.5|3163|3162|232914
1643119200000|2022-01-25 14:00:00|3183|3182|3150|3149.5|3185|3184.5|3146|3145|328372
1643122800000|2022-01-25 15:00:00|3149.5|3149|3204.5|3203.5|3218|3217.5|3132|3131|598961
1643126400000|2022-01-25 16:00:00|3204|3204|3207|3206|3213.5|3212.5|3192.5|3192|358464
1643184000000|2022-01-26 08:00:00|3246.5|3243.5|3301.5|3300|3307|3305.5|3238|3237|684604
1643187600000|2022-01-26 09:00:00|3301|3300.5|3331.5|3330.5|3332|3331|3295|3294|426909
1643191200000|2022-01-26 10:00:00|3331|3330|3336.5|3336|3338.5|3338|3320.5|3319.5|390523
1643194800000|2022-01-26 11:00:00|3337|3336.5|3331.5|3331|3344|3343.5|3316.5|3315.5|276725
1643198400000|2022-01-26 12:00:00|3332|3331.5|3331.5|3331|3336|3335.5|3317|3316|219378
1643202000000|2022-01-26 13:00:00|3331|3330.5|3344|3343.5|3346|3345.5|3325.5|3325|279935
1643205600000|2022-01-26 14:00:00|3344.5|3343|3348|3347.5|3349|3347.5|3318.5|3317.5|473431
1643209200000|2022-01-26 15:00:00|3347.5|3347|3319.5|3319|3348|3347.5|3309|3308.5|431395
1643212800000|2022-01-26 16:00:00|3319|3318.5|3321|3320|3327|3326.5|3315|3314.5|273536
1643270400000|2022-01-27 08:00:00|3274|3270.5|3376.5|3376|3378|3377.5|3274|3270.5|566761
1643274000000|2022-01-27 09:00:00|3377|3376.5|3376.5|3375.5|3392.5|3391|3360|3358.5|425607
1643277600000|2022-01-27 10:00:00|3377|3376|3367.5|3367|3387.5|3386.5|3367|3366.5|366332
1643281200000|2022-01-27 11:00:00|3368|3367.5|3378|3377.5|3387|3386|3366.5|3365.5|226160
1643284800000|2022-01-27 12:00:00|3378.5|3378|3370|3369.5|3381|3380.5|3353|3352|195400
1643288400000|2022-01-27 13:00:00|3370.5|3370|3359|3358|3372.5|3372|3356|3355.5|196766
1643292000000|2022-01-27 14:00:00|3358.5|3357.5|3344.5|3343.5|3367|3366.5|3336|3335|415995
1643295600000|2022-01-27 15:00:00|3345|3344.5|3335.5|3335|3351|3350|3309.5|3308.5|392735
1643299200000|2022-01-27 16:00:00|3336|3335.5|3322|3320.5|3340|3339.5|3318.5|3318|169867
1643356800000|2022-01-28 08:00:00|3319|3305|3267|3266|3319|3310.5|3257.5|3257|450591
1643360400000|2022-01-28 09:00:00|3266.5|3265.5|3271.5|3271|3282.5|3282|3258.5|3258|187881
1643364000000|2022-01-28 10:00:00|3272|3271.5|3260|3259|3274.5|3273.5|3244.5|3243.5|225472
1643367600000|2022-01-28 11:00:00|3259.5|3258.5|3245.5|3244.5|3262|3261.5|3237.5|3236.5|306801
1643371200000|2022-01-28 12:00:00|3245|3245|3227|3226|3248|3247.5|3224|3223.5|188655
1643374800000|2022-01-28 13:00:00|3227.5|3226.5|3251.5|3251|3261.5|3260.5|3227|3226.5|258794
1643378400000|2022-01-28 14:00:00|3252|3250.5|3244.5|3243.5|3264.5|3264|3237|3236|247339
1643382000000|2022-01-28 15:00:00|3244|3243|3259|3258|3264|3263.5|3239.5|3238.5|275980
1643385600000|2022-01-28 16:00:00|3258.5|3258.5|3271|3269.5|3272.5|3271.5|3251|3250|185784
1643616000000|2022-01-31 08:00:00|3323.5|3321.5|3286.5|3285.5|3330|3323.5|3280.5|3279.5|309983
1643619600000|2022-01-31 09:00:00|3286|3285|3267.5|3267|3289.5|3288.5|3245|3244|280716
1643623200000|2022-01-31 10:00:00|3267|3266.5|3258|3257|3276.5|3275.5|3248.5|3248|169760
1643626800000|2022-01-31 11:00:00|3257.5|3256.5|3250|3249.5|3265|3264|3248.5|3248|121892
1643630400000|2022-01-31 12:00:00|3250.5|3250|3267.5|3267|3268|3267|3242|3241.5|108572
1643634000000|2022-01-31 13:00:00|3268|3267.5|3267.5|3267|3284|3283|3262|3260.5|145206
1643637600000|2022-01-31 14:00:00|3267|3266.5|3261|3260|3267|3267|3241.5|3241|175224
1643641200000|2022-01-31 15:00:00|3260.5|3260.5|3273|3272.5|3281.5|3280.5|3257.5|3256.5|227460
1643644800000|2022-01-31 16:00:00|3272.5|3272|3268|3266|3278|3277.5|3263.5|3262.5|168433
1643702400000|2022-02-01 08:00:00|3310.5|3304.5|3310|3309.5|3314.5|3313|3288|3287|288105
1643706000000|2022-02-01 09:00:00|3310.5|3310|3291.5|3290.5|3313|3311.5|3281|3280|158657
1643709600000|2022-02-01 10:00:00|3292|3291|3307|3306.5|3315|3314.5|3291.5|3290.5|124297
1643713200000|2022-02-01 11:00:00|3306.5|3306|3320.5|3319.5|3324.5|3323|3306.5|3306|119615
1643716800000|2022-02-01 12:00:00|3320|3319|3311|3310|3321.5|3320.5|3304|3303.5|87502
1643720400000|2022-02-01 13:00:00|3310.5|3309.5|3315|3314|3324.5|3323.5|3308|3307|86475
1643724000000|2022-02-01 14:00:00|3315.5|3314.5|3323.5|3322|3325|3324|3306.5|3305.5|170351
1643727600000|2022-02-01 15:00:00|3323|3321.5|3349|3348|3356|3354.5|3317|3315.5|389961
1643731200000|2022-02-01 16:00:00|3349.5|3348.5|3334|3333|3351.5|3350.5|3333|3331.5|202712
1643788800000|2022-02-02 08:00:00|3359.5|3357|3348|3347|3363|3362|3325.5|3324|271372
1643792400000|2022-02-02 09:00:00|3347.5|3346.5|3363|3362|3365|3364.5|3343|3342.5|189817
1643796000000|2022-02-02 10:00:00|3363.5|3362.5|3388|3387.5|3393|3392|3362.5|3361.5|248402
1643799600000|2022-02-02 11:00:00|3388.5|3388|3401.5|3401|3403.5|3402.5|3373|3372|214377
1643803200000|2022-02-02 12:00:00|3402|3401.5|3414.5|3413.5|3415|3414|3399|3398|181971
1643806800000|2022-02-02 13:00:00|3415|3414|3408|3407.5|3419|3418.5|3398|3397.5|188760
1643810400000|2022-02-02 14:00:00|3408.5|3407|3378.5|3378|3408.5|3407.5|3374|3373.5|262658
1643814000000|2022-02-02 15:00:00|3379|3378.5|3384.5|3383.5|3390|3389|3376|3375|261224
1643817600000|2022-02-02 16:00:00|3384|3384|3378|3377|3388|3387.5|3376|3375|187280
1643875200000|2022-02-03 08:00:00|3374.5|3370.5|3385.5|3384.5|3395.5|3394|3364.5|3361.5|344933
1643878800000|2022-02-03 09:00:00|3386|3385|3360|3359.5|3391.5|3390|3358.5|3357.5|146021
1643882400000|2022-02-03 10:00:00|3359.5|3359|3344|3343|3361.5|3361|3344|3342.5|151888
1643886000000|2022-02-03 11:00:00|3343.5|3342.5|3361|3360|3362.5|3361.5|3342|3341.5|846062
1643889600000|2022-02-03 12:00:00|3361.5|3360.5|3356.5|3355.5|3391|3390|3349.5|3348.5|283485
1643893200000|2022-02-03 13:00:00|3357|3356|3360.5|3360|3368.5|3367.5|3349.5|3349|262022
1643896800000|2022-02-03 14:00:00|3360|3359.5|3407.5|3406|3446|3445|3348.5|3347.5|950776
1643900400000|2022-02-03 15:00:00|3408|3406.5|3433.5|3432.5|3441|3439.5|3404|3402.5|472093
1643904000000|2022-02-03 16:00:00|3433|3432|3427|3426|3433.5|3433|3420|3419|233744
1643961600000|2022-02-04 08:00:00|3463|3460|3458.5|3457|3474|3473.5|3433|3430|548740
1643965200000|2022-02-04 09:00:00|3459|3457.5|3419.5|3418.5|3459|3458|3418.5|3417|302554
1643968800000|2022-02-04 10:00:00|3420|3419|3402.5|3402|3424.5|3423.5|3401|3400|259933
1643972400000|2022-02-04 11:00:00|3403|3402.5|3375.5|3374.5|3404.5|3403|3375|3374.5|358059
1643976000000|2022-02-04 12:00:00|3376|3375|3398.5|3397.5|3403.5|3402.5|3375.5|3375|174239
1643979600000|2022-02-04 13:00:00|3398|3397|3384|3383.5|3407|3405.5|3379|3378|337854
1643983200000|2022-02-04 14:00:00|3383.5|3383|3391.5|3390.5|3399.5|3398|3371|3370|263101
1643986800000|2022-02-04 15:00:00|3391|3390|3409|3408.5|3412|3411|3379|3378.5|369189
1643990400000|2022-02-04 16:00:00|3409.5|3408|3390|3388.5|3410|3408|3381.5|3380.5|225563
1644220800000|2022-02-07 08:00:00|3403|3400.5|3392.5|3391.5|3424.5|3422.5|3382|3380|318678
1644224400000|2022-02-07 09:00:00|3392|3391|3357.5|3356.5|3400|3399.5|3343.5|3343|284076
1644228000000|2022-02-07 10:00:00|3358|3357|3376.5|3375.5|3377.5|3376.5|3356.5|3355.5|182892
1644231600000|2022-02-07 11:00:00|3376|3375|3394|3393|3397|3396|3370|3369|132147
1644235200000|2022-02-07 12:00:00|3394.5|3393.5|3416|3415|3418|3417.5|3394.5|3393.5|160722
1644238800000|2022-02-07 13:00:00|3415.5|3416|3423.5|3423|3424|3423.5|3408|3407.5|176313
1644242400000|2022-02-07 14:00:00|3423|3422.5|3422|3421|3434|3433.5|3412|3411|252169
1644246000000|2022-02-07 15:00:00|3422.5|3421.5|3451|3450.5|3451|3450.5|3420|3419|295421
1644249600000|2022-02-07 16:00:00|3450.5|3450|3444|3442.5|3452.5|3452|3441|3440.5|277584
1644307200000|2022-02-08 08:00:00|3437|3429|3458|3457|3470|3469|3405.5|3404|446312
1644310800000|2022-02-08 09:00:00|3457.5|3457.5|3472|3471.5|3489|3488.5|3457.5|3457|320418
1644314400000|2022-02-08 10:00:00|3471.5|3471|3462|3461|3487.5|3487|3460|3459|266589
1644318000000|2022-02-08 11:00:00|3462.5|3461.5|3476.5|3476|3479.5|3478.5|3456.5|3456|186090
1644321600000|2022-02-08 12:00:00|3476|3475.5|3479|3478.5|3480|3479.5|3469|3468.5|115243
1644325200000|2022-02-08 13:00:00|3478.5|3478|3487.5|3487|3495|3494|3477.5|3477|270279
1644328800000|2022-02-08 14:00:00|3488|3487.5|3498|3497|3513|3512.5|3487|3486.5|465068
1644332400000|2022-02-08 15:00:00|3497.5|3496.5|3516|3515.5|3523|3522|3486|3484.5|455180
1644336000000|2022-02-08 16:00:00|3515.5|3515|3514.5|3513.5|3519|3518|3512|3511.5|308280
1644393600000|2022-02-09 08:00:00|3508.5|3505.5|3514|3512.5|3520|3518.5|3486|3484.5|349955
1644397200000|2022-02-09 09:00:00|3514.5|3513|3524|3523|3528.5|3528|3511.5|3511|178733
1644400800000|2022-02-09 10:00:00|3523|3522.5|3524.5|3524|3526.5|3525|3514|3513|122621
1644404400000|2022-02-09 11:00:00|3525|3524.5|3535|3534.5|3540|3539|3522.5|3521.5|145743
1644408000000|2022-02-09 12:00:00|3535.5|3535|3544|3543.5|3545.5|3544.5|3534|3532.5|119109
1644411600000|2022-02-09 13:00:00|3544.5|3544|3553.5|3552.5|3555|3554|3534|3533|208294
1644415200000|2022-02-09 14:00:00|3554|3553|3572|3571.5|3584|3583|3549.5|3548.5|366169
1644418800000|2022-02-09 15:00:00|3572.5|3571|3578|3577|3583|3582|3568.5|3568|318048
1644422400000|2022-02-09 16:00:00|3577.5|3577.5|3572.5|3572|3583|3582|3571|3570.5|273203
1644480000000|2022-02-10 08:00:00|3655|3652.5|3716.5|3716|3768.5|3767.5|3653|3650|2083117
1644483600000|2022-02-10 09:00:00|3717|3717|3730|3729|3738|3735.5|3711|3709.5|697254
1644487200000|2022-02-10 10:00:00|3730.5|3729.5|3728.5|3727.5|3731.5|3731|3703.5|3702|631137
1644490800000|2022-02-10 11:00:00|3728|3727|3672|3671.5|3731|3730|3653|3651|364741
1644494400000|2022-02-10 12:00:00|3672.5|3670.5|3664|3663.5|3686|3685.5|3660.5|3660|213322
1644498000000|2022-02-10 13:00:00|3664.5|3664|3700.5|3699.5|3702.5|3701.5|3658|3652.5|349838
1644501600000|2022-02-10 14:00:00|3700|3699|3678.5|3676.5|3702.5|3701.5|3646.5|3644|342624
1644505200000|2022-02-10 15:00:00|3679|3677|3697|3696.5|3704.5|3703.5|3678|3677|411298
1644508800000|2022-02-10 16:00:00|3696.5|3696|3684.5|3683|3701|3699.5|3677.5|3677|234194
1644566400000|2022-02-11 08:00:00|3644|3640|3577|3576|3660|3659|3576.5|3576|603037
1644570000000|2022-02-11 09:00:00|3576.5|3575.5|3561|3560|3592|3591|3544.5|3543|510641
1644573600000|2022-02-11 10:00:00|3560.5|3559.5|3589|3588|3596|3595.5|3556|3555|268889
1644577200000|2022-02-11 11:00:00|3589.5|3588.5|3552.5|3551.5|3599|3598|3552.5|3551|280577
1644580800000|2022-02-11 12:00:00|3552|3552|3559.5|3559|3565.5|3564.5|3542|3541|272889
1644584400000|2022-02-11 13:00:00|3560|3559.5|3560.5|3560|3581.5|3580.5|3558.5|3557|276579
1644588000000|2022-02-11 14:00:00|3561|3560.5|3560|3559.5|3569|3568|3535|3534|391891
1644591600000|2022-02-11 15:00:00|3560.5|3560|3570|3569.5|3579|3577.5|3550|3549|313647
1644595200000|2022-02-11 16:00:00|3570.5|3569|3589|3588|3597|3596|3569.5|3568.5|258639
1644825600000|2022-02-14 08:00:00|3466|3464.5|3356.5|3355|3469.5|3467.5|3343|3342|1476434
1644829200000|2022-02-14 09:00:00|3355.5|3354.5|3359.5|3358.5|3400.5|3400|3352|3351|611751
1644832800000|2022-02-14 10:00:00|3359|3358|3359.5|3358.5|3383.5|3383|3351.5|3351|452112
1644836400000|2022-02-14 11:00:00|3359|3359|3357|3356.5|3364.5|3363.5|3346|3345|432917
1644840000000|2022-02-14 12:00:00|3357.5|3357|3429|3428|3432|3430.5|3346.5|3346|669198
1644843600000|2022-02-14 13:00:00|3429.5|3428.5|3393|3392.5|3445.5|3444.5|3392.5|3391.5|445295
1644847200000|2022-02-14 14:00:00|3393.5|3393|3366|3365|3403|3402.5|3361.5|3360.5|494960
1644850800000|2022-02-14 15:00:00|3365.5|3364.5|3348.5|3347.5|3377.5|3377|3346.5|3345.5|683325
1644854400000|2022-02-14 16:00:00|3349|3348|3362|3361|3368|3367|3346.5|3346|530749
1644912000000|2022-02-15 08:00:00|3365|3363|3438.5|3437|3480|3479|3356.5|3355|1087383
1644915600000|2022-02-15 09:00:00|3437.5|3436.5|3469.5|3468.5|3481|3480.5|3426|3425.5|398532
1644919200000|2022-02-15 10:00:00|3470|3469.5|3472.5|3472|3475.5|3475|3439|3437.5|349817
1644922800000|2022-02-15 11:00:00|3472|3471.5|3466|3465.5|3488|3487.5|3466|3465|279658
1644926400000|2022-02-15 12:00:00|3466.5|3466|3467.5|3466.5|3471|3470|3448|3447|247389
1644930000000|2022-02-15 13:00:00|3467|3467|3460|3459.5|3468|3467.5|3445|3444|186689
1644933600000|2022-02-15 14:00:00|3459.5|3459|3456|3455.5|3469|3468.5|3438.5|3437.5|308790
1644937200000|2022-02-15 15:00:00|3455.5|3455|3461.5|3460.5|3469|3468|3446.5|3445.5|318455
1644940800000|2022-02-15 16:00:00|3461|3461|3451.5|3450.5|3464|3463.5|3450|3449|273136
1644998400000|2022-02-16 08:00:00|3479.5|3476.5|3459.5|3458.5|3486.5|3484|3456|3455|410373
1645002000000|2022-02-16 09:00:00|3460|3459|3432|3431.5|3463.5|3462.5|3430.5|3430|261558
1645005600000|2022-02-16 10:00:00|3431.5|3431|3423.5|3423|3437.5|3437|3420|3419|184283
1645009200000|2022-02-16 11:00:00|3423|3422.5|3411.5|3410.5|3425|3424|3405.5|3405|196650
1645012800000|2022-02-16 12:00:00|3411|3411|3371.5|3370.5|3412.5|3412|3371.5|3370.5|243013
1645016400000|2022-02-16 13:00:00|3372|3371|3374.5|3373.5|3401.5|3401|3364|3363.5|304141
1645020000000|2022-02-16 14:00:00|3374|3373|3380.5|3379.5|3398|3397|3364|3363|404988
1645023600000|2022-02-16 15:00:00|3380|3379|3384.5|3383.5|3394|3393.5|3372.5|3371.5|252395
1645027200000|2022-02-16 16:00:00|3385|3384|3390.5|3389.5|3399|3398.5|3381.5|3381|191088
1645084800000|2022-02-17 08:00:00|3380|3367.5|3333|3332|3380|3374|3314.5|3314|492313
1645088400000|2022-02-17 09:00:00|3332.5|3332.5|3329|3328.5|3346.5|3346|3327|3326|230273
1645092000000|2022-02-17 10:00:00|3329.5|3328|3348.5|3348|3352|3351.5|3312|3311|271183
1645095600000|2022-02-17 11:00:00|3349|3348.5|3331.5|3331|3354.5|3354|3325.5|3325|303651
1645099200000|2022-02-17 12:00:00|3332|3331.5|3350|3349|3350|3349.5|3327.5|3326.5|112215
1645102800000|2022-02-17 13:00:00|3349.5|3348.5|3298.5|3298|3357.5|3356.5|3296|3295|528720
1645106400000|2022-02-17 14:00:00|3298|3297.5|3285|3284.5|3328|3327|3282.5|3281.5|391504
1645110000000|2022-02-17 15:00:00|3285.5|3284|3288.5|3288|3296|3294.5|3278|3277|463348
1645113600000|2022-02-17 16:00:00|3288|3287.5|3295.5|3294|3298|3297|3288|3287|273015
1645171200000|2022-02-18 08:00:00|3286.5|3285|3283|3282|3316|3314|3277|3276|497532
1645174800000|2022-02-18 09:00:00|3282.5|3281.5|3281.5|3281|3294.5|3293.5|3255.5|3255|348060
1645178400000|2022-02-18 10:00:00|3282|3281.5|3260.5|3260|3286|3285|3258.5|3258|336325
1645182000000|2022-02-18 11:00:00|3260|3259.5|3281.5|3280.5|3283|3282|3248|3247|297121
1645185600000|2022-02-18 12:00:00|3281|3280|3293.5|3293|3303|3301.5|3278|3277|163066
1645189200000|2022-02-18 13:00:00|3293|3292.5|3253.5|3252|3298.5|3297.5|3225|3224.5|585117
1645192800000|2022-02-18 14:00:00|3253|3251.5|3260|3259|3263.5|3262.5|3226|3225|512918
1645196400000|2022-02-18 15:00:00|3261|3259.5|3250.5|3249.5|3263|3261.5|3240.5|3240|267218
1645200000000|2022-02-18 16:00:00|3250|3249|3236|3235.5|3250|3249|3232.5|3231.5|378662
1645430400000|2022-02-21 08:00:00|3277|3274.5|3281.5|3280.5|3321|3319.5|3273.5|3271.5|564973
1645434000000|2022-02-21 09:00:00|3282|3281|3249|3248|3282.5|3281.5|3241.5|3241|231824
1645437600000|2022-02-21 10:00:00|3248.5|3247.5|3234|3233.5|3253|3252.5|3231.5|3231|193035
1645441200000|2022-02-21 11:00:00|3234.5|3233|3221.5|3220.5|3246.5|3245.5|3209|3208|353381
1645444800000|2022-02-21 12:00:00|3221|3220|3194.5|3193.5|3221|3220|3164.5|3150|417834
1645448400000|2022-02-21 13:00:00|3195|3194|3165|3164|3200|3198.5|3149|3148|406416
1645452000000|2022-02-21 14:00:00|3164.5|3163.5|3167.5|3166.5|3183|3181.5|3155.5|3155|391760
1645455600000|2022-02-21 15:00:00|3167|3166|3170|3169|3188|3187.5|3165.5|3164.5|377372
1645459200000|2022-02-21 16:00:00|3169.5|3169.5|3163|3162|3171|3170|3157|3156|303792
1645516800000|2022-02-22 08:00:00|3047.5|3041|3127.5|3126|3132.5|3131|3027.5|3025|1362694
1645520400000|2022-02-22 09:00:00|3128|3126.5|3113|3111.5|3156|3154.5|3109|3108|359039
1645524000000|2022-02-22 10:00:00|3113.5|3112|3140|3139|3146|3145|3107|3106|398007
1645527600000|2022-02-22 11:00:00|3139.5|3138.5|3150|3149|3165.5|3164.5|3135|3134|329735
1645531200000|2022-02-22 12:00:00|3149.5|3148|3137.5|3136.5|3156|3155|3132|3131.5|242063
1645534800000|2022-02-22 13:00:00|3138|3137|3143|3142.5|3150|3149.5|3121|3120|361245
1645538400000|2022-02-22 14:00:00|3143.5|3142|3169.5|3169|3170|3169|3131.5|3130.5|336103
1645542000000|2022-02-22 15:00:00|3169|3168.5|3152|3151|3187|3186|3151.5|3150.5|543866
1645545600000|2022-02-22 16:00:00|3152.5|3151.5|3134.5|3133|3160.5|3159.5|3131.5|3130|281146
1645603200000|2022-02-23 08:00:00|3168|3164|3192|3191|3200|3199|3157|3154|401978
1645606800000|2022-02-23 09:00:00|3192.5|3191.5|3156.5|3155|3198|3197|3152|3150.5|310042
1645610400000|2022-02-23 10:00:00|3156|3154.5|3165.5|3164.5|3166.5|3165.5|3144.5|3143.5|212600
1645614000000|2022-02-23 11:00:00|3165|3164|3147.5|3147|3173.5|3173|3147.5|3146.5|203498
1645617600000|2022-02-23 12:00:00|3148|3147.5|3167.5|3166.5|3169|3168.5|3147|3146|161486
1645621200000|2022-02-23 13:00:00|3167|3166|3157|3156.5|3179|3178.5|3145.5|3145|231958
1645624800000|2022-02-23 14:00:00|3156.5|3156|3143.5|3142.5|3160|3159.5|3141.5|3140.5|390099
1645628400000|2022-02-23 15:00:00|3143|3142|3100.5|3100|3143.5|3143|3093|3092|624322
1645632000000|2022-02-23 16:00:00|3100|3099.5|3104.5|3103.5|3109.5|3108.5|3096|3095.5|384800
1645689600000|2022-02-24 08:00:00|2863|2850|2936.5|2935.5|3000|2981|2851|2848.5|1403199
1645693200000|2022-02-24 09:00:00|2937|2936|2860|2859|2964|2963|2858|2853|1181664
1645696800000|2022-02-24 10:00:00|2859.5|2858.5|2777|2775.5|2877|2876|2765.5|2763.5|1518555
1645700400000|2022-02-24 11:00:00|2777.5|2776|2801.5|2800.5|2803|2801.5|2741|2739.5|1115803
1645704000000|2022-02-24 12:00:00|2802|2800|2773.5|2772.5|2802|2800.5|2757|2756|601228
1645707600000|2022-02-24 13:00:00|2774|2773|2750.5|2749|2778|2777|2737|2736|909795
1645711200000|2022-02-24 14:00:00|2750|2748.5|2746|2744.5|2760|2758.5|2723.5|2722|985833
1645714800000|2022-02-24 15:00:00|2746.5|2745|2718.5|2718|2780.5|2780|2717|2716.5|1324959
1645718400000|2022-02-24 16:00:00|2718|2717|2727|2726.5|2747.5|2746|2714|2712.5|753764
1645776000000|2022-02-25 08:00:00|2778|2774.5|2687|2686|2792|2788.5|2668|2666|1798155
1645779600000|2022-02-25 09:00:00|2687.5|2686.5|2675.5|2675|2692|2691|2646.5|2645.5|781732
1645783200000|2022-02-25 10:00:00|2676|2674.5|2688|2687|2708.5|2707.5|2672|2671.5|716905
1645786800000|2022-02-25 11:00:00|2687.5|2687.5|2748|2747|2755|2753.5|2680|2679|724860
1645790400000|2022-02-25 12:00:00|2748.5|2747.5|2808|2807.5|2827.5|2826|2746.5|2746|832376
1645794000000|2022-02-25 13:00:00|2808.5|2807|2873|2872|2882|2881|2799|2798.5|964914
1645797600000|2022-02-25 14:00:00|2872.5|2871.5|2844|2842.5|2880.5|2879.5|2826|2825.5|766029
1645801200000|2022-02-25 15:00:00|2843.5|2842|2855.5|2854.5|2872|2871|2836.5|2836|624410
1645804800000|2022-02-25 16:00:00|2856|2855|2857.5|2856.5|2861.5|2861|2838|2837|545539
1646035200000|2022-02-28 08:00:00|2685|2681|2556.5|2555|2689.5|2683|2551|2550|2252685
1646038800000|2022-02-28 09:00:00|2556|2554.5|2553.5|2552.5|2584.5|2583.5|2524.5|2524|1385484
1646042400000|2022-02-28 10:00:00|2553|2551.5|2560.5|2559|2571|2569.5|2525|2524|904715
1646046000000|2022-02-28 11:00:00|2560|2558.5|2535.5|2534.5|2565|2564.5|2515.5|2514.5|557643
1646049600000|2022-02-28 12:00:00|2536|2535|2547.5|2546.5|2569.5|2568.5|2536|2535|518081
1646053200000|2022-02-28 13:00:00|2547|2546|2532.5|2532|2564|2563|2527|2526|749049
1646056800000|2022-02-28 14:00:00|2532|2531.5|2522|2521|2542|2541.5|2509.5|2509|746031
1646060400000|2022-02-28 15:00:00|2521.5|2520.5|2542|2541|2552|2551.5|2483.5|2482.5|1453848
1646064000000|2022-02-28 16:00:00|2541.5|2540.5|2553|2549.5|2554|2553|2533|2532.5|958722
1646121600000|2022-03-01 08:00:00|2579.5|2575|2536|2534.5|2617|2614.5|2534.5|2533.5|1755294
1646125200000|2022-03-01 09:00:00|2535|2534|2496.5|2496|2542.5|2542|2482.5|2482|1122392
1646128800000|2022-03-01 10:00:00|2497|2495.5|2475|2474|2498|2497|2468|2466.5|604835
1646132400000|2022-03-01 11:00:00|2474.5|2473.5|2380|2379|2475.5|2475|2379.5|2378.5|1026321
1646136000000|2022-03-01 12:00:00|2380.5|2378.5|2393|2392|2411.5|2410|2375.5|2375|707647
1646139600000|2022-03-01 13:00:00|2392.5|2391.5|2399|2398|2421|2420|2365.5|2364.5|1218667
1646143200000|2022-03-01 14:00:00|2398.5|2397.5|2354.5|2353.5|2407|2405.5|2352|2351|1167856
1646146800000|2022-03-01 15:00:00|2355|2353|2323|2322|2367.5|2364.5|2320.5|2320|1386904
1646150400000|2022-03-01 16:00:00|2322.5|2322.5|2317.5|2312|2339|2338|2312|2310.5|1193816
1646208000000|2022-03-02 08:00:00|2270.5|2264|2265|2263.5|2318|2316.5|2228|2226|2125512
1646211600000|2022-03-02 09:00:00|2264|2263|2364|2363|2377.5|2376|2244|2242.5|1054945
1646215200000|2022-03-02 10:00:00|2364.5|2363.5|2333|2332|2372|2371|2318.5|2317.5|769284
1646218800000|2022-03-02 11:00:00|2332.5|2331.5|2369.5|2368.5|2371|2370|2317.5|2315.5|511198
1646222400000|2022-03-02 12:00:00|2370|2369|2376|2375|2377|2376.5|2345.5|2345|533165
1646226000000|2022-03-02 13:00:00|2376.5|2375.5|2364.5|2363|2385.5|2384.5|2323.5|2322.5|696244
1646229600000|2022-03-02 14:00:00|2364|2362.5|2351.5|2350.5|2372.5|2371.5|2346.5|2345.5|671712
1646233200000|2022-03-02 15:00:00|2352|2351|2332|2331|2360.5|2359.5|2321|2320|774059
1646236800000|2022-03-02 16:00:00|2332.5|2331.5|2358.5|2357|2383|2381.5|2328|2327|692667
1646294400000|2022-03-03 08:00:00|2367.5|2365.5|2375.5|2375|2423|2420.5|2333|2332|1962097
1646298000000|2022-03-03 09:00:00|2376.5|2375.5|2331.5|2330|2389|2387.5|2322.5|2321|770223
1646301600000|2022-03-03 10:00:00|2331|2330.5|2307.5|2306.5|2348|2347.5|2297|2296|695308
1646305200000|2022-03-03 11:00:00|2307|2306|2294|2293|2314.5|2313|2283.5|2283|508596
1646308800000|2022-03-03 12:00:00|2294.5|2293.5|2329.5|2329|2339.5|2338|2291|2290.5|410295
1646312400000|2022-03-03 13:00:00|2330|2329.5|2344.5|2344|2347.5|2346|2322.5|2321.5|462350
1646316000000|2022-03-03 14:00:00|2345|2343.5|2368|2366.5|2400.5|2400|2341.5|2340.5|1039165
1646319600000|2022-03-03 15:00:00|2367|2366|2316.5|2315.5|2370|2369|2315|2313.5|770236
1646323200000|2022-03-03 16:00:00|2316|2315|2307.5|2306|2319|2316.5|2291|2290.5|594782
1646380800000|2022-03-04 08:00:00|2266.5|2262.5|2201|2199.5|2270|2267.5|2166|2164|2017436
1646384400000|2022-03-04 09:00:00|2200.5|2200|2163|2161.5|2208|2207|2144|2143|1156960
1646388000000|2022-03-04 10:00:00|2162.5|2161|2135|2134|2177|2176|2134|2132.5|1104193
1646391600000|2022-03-04 11:00:00|2134.5|2135|2169.5|2168|2175|2174|2116|2115|779344
1646395200000|2022-03-04 12:00:00|2170|2168.5|2141.5|2141|2171.5|2170.5|2132|2131|456801
1646398800000|2022-03-04 13:00:00|2142|2140.5|2140|2138.5|2164.5|2163|2111.5|2110.5|689354
1646402400000|2022-03-04 14:00:00|2139|2138|2129|2128|2146|2145|2111|2110|631006
1646406000000|2022-03-04 15:00:00|2129.5|2128.5|2103.5|2103|2132.5|2131.5|2100.5|2100|1017080
1646409600000|2022-03-04 16:00:00|2104|2102.5|2096.5|2095.5|2111|2110|2093.5|2093|891168
1646640000000|2022-03-07 08:00:00|1943.2|1939|1897|1896|1943.8|1941.4|1834.6|1833|4183330
1646643600000|2022-03-07 09:00:00|1897.2|1896.2|1922|1921.2|1929|1928|1865.8|1865|1688743
1646647200000|2022-03-07 10:00:00|1921.6|1921|1949.6|1948.8|1967.2|1966.2|1915.6|1914.6|956653
1646650800000|2022-03-07 11:00:00|1949.8|1949|1990.8|1990|1995.6|1994.8|1944.2|1943.6|627033
1646654400000|2022-03-07 12:00:00|1991|1990.2|2008|2006.5|2037|2036.5|1979.2|1978.2|1134186
1646658000000|2022-03-07 13:00:00|2008.5|2007|2018.5|2017.5|2065|2064|1998.2|1997.6|813599
1646661600000|2022-03-07 14:00:00|2019|2017|2006.5|2006|2043|2041.5|1985.8|1985.2|1187648
1646665200000|2022-03-07 15:00:00|2006|2005.5|1971|1970.2|2022|2021|1968|1967.2|822103
1646668800000|2022-03-07 16:00:00|1970.8|1969.8|1994|1993|2007|2004|1969.8|1969|640723
1646726400000|2022-03-08 08:00:00|1954|1950.2|2098.5|2097|2123|2121.5|1943.6|1941.4|2066499
1646730000000|2022-03-08 09:00:00|2097.5|2096.5|2129|2127.5|2138|2136.5|2088|2086.5|739422
1646733600000|2022-03-08 10:00:00|2128.5|2127|2143|2142|2145|2144.5|2092.5|2091.5|971541
1646737200000|2022-03-08 11:00:00|2142|2141.5|2181|2180|2181|2180|2138|2137.5|466742
1646740800000|2022-03-08 12:00:00|2181.5|2181|2170.5|2169.5|2203.5|2202.5|2157|2156|816958
1646744400000|2022-03-08 13:00:00|2171|2170|2193.5|2192.5|2196.5|2195.5|2136|2134.5|559650
1646748000000|2022-03-08 14:00:00|2193|2192|2141.5|2140|2200|2199.5|2132|2130.5|886101
1646751600000|2022-03-08 15:00:00|2140.5|2139.5|2134|2132.5|2142.5|2141|2093.5|2093|962920
1646755200000|2022-03-08 16:00:00|2134.5|2133|2109|2107|2140.5|2139|2100.5|2099|502537
1646812800000|2022-03-09 08:00:00|2256.5|2254|2252|2250.5|2286|2285|2211|2210|2329088
1646816400000|2022-03-09 09:00:00|2251|2251|2304.5|2303.5|2313.5|2313|2250.5|2249|1778869
1646820000000|2022-03-09 10:00:00|2304|2303|2291.5|2290.5|2317.5|2316.5|2263.5|2262.5|1204044
1646823600000|2022-03-09 11:00:00|2292|2290|2289.5|2288|2302.5|2301|2258.5|2257.5|549902
1646827200000|2022-03-09 12:00:00|2290|2288.5|2305|2303.5|2307.5|2306.5|2272|2271.5|283006
1646830800000|2022-03-09 13:00:00|2304.5|2304|2293|2291.5|2316.5|2315.5|2291|2290|327517
1646834400000|2022-03-09 14:00:00|2293.5|2292|2331.5|2330|2354|2353|2284|2283.5|1093730
1646838000000|2022-03-09 15:00:00|2332|2330.5|2353.5|2352.5|2365|2363.5|2323.5|2322|1012889
1646841600000|2022-03-09 16:00:00|2354|2353|2344.5|2343.5|2355|2354.5|2324.5|2323.5|684508
1646899200000|2022-03-10 08:00:00|2392.5|2390|2257|2255|2396.5|2395|2255.5|2255|1370607
1646902800000|2022-03-10 09:00:00|2257.5|2255.5|2251.5|2249|2304|2302.5|2237|2235.5|897136
1646906400000|2022-03-10 10:00:00|2251|2249.5|2235.5|2234|2265.5|2264|2231.5|2230.5|620546
1646910000000|2022-03-10 11:00:00|2236|2234.5|2237.5|2236|2250.5|2249|2213.5|2212.5|432209
1646913600000|2022-03-10 12:00:00|2238|2236.5|2227|2225.5|2264.5|2263.5|2214|2212.5|482289
1646917200000|2022-03-10 13:00:00|2226.5|2225|2246.5|2245.5|2270.5|2269.5|2226|2224.5|519679
1646920800000|2022-03-10 14:00:00|2247|2246|2255.5|2254|2262|2260|2214|2212.5|500025
1646924400000|2022-03-10 15:00:00|2256|2254.5|2221.5|2220.5|2257.5|2256|2213.5|2212.5|499714
1646928000000|2022-03-10 16:00:00|2222|2221|2211.5|2209.5|2224.5|2223.5|2205.5|2205|349632
1646985600000|2022-03-11 08:00:00|2233|2230|2201|2199|2272|2268.5|2156|2154|987191
1646989200000|2022-03-11 09:00:00|2200.5|2200|2193.5|2192.5|2227|2225.5|2188.5|2187.5|293387
1646992800000|2022-03-11 10:00:00|2194|2193|2172|2170.5|2219|2218|2169.5|2168|260865
1646996400000|2022-03-11 11:00:00|2171.5|2171|2304|2302.5|2327.5|2325|2171.5|2170.5|1183446
1647000000000|2022-03-11 12:00:00|2303.5|2302|2231.5|2230|2321|2320|2222|2221|743111
1647003600000|2022-03-11 13:00:00|2232|2230.5|2286.5|2285|2289|2288.5|2232|2230.5|425212
1647007200000|2022-03-11 14:00:00|2286|2285.5|2250.5|2249|2291|2289.5|2236|2235|576701
1647010800000|2022-03-11 15:00:00|2249.5|2248.5|2247|2246.5|2261.5|2260|2235|2234|570702
1647014400000|2022-03-11 16:00:00|2247.5|2246|2232|2231.5|2250|2248.5|2229.5|2229|348434
1647244800000|2022-03-14 08:00:00|2285.5|2281.5|2287.5|2286.5|2304.5|2303.5|2251|2250|923344
1647248400000|2022-03-14 09:00:00|2288|2287|2333|2331.5|2339|2337|2282|2281|608464
1647252000000|2022-03-14 10:00:00|2333.5|2332|2317|2316|2344|2342.5|2308.5|2308|500707
1647255600000|2022-03-14 11:00:00|2317.5|2315.5|2291|2290|2326|2325|2288.5|2288|253060
1647259200000|2022-03-14 12:00:00|2290.5|2290.5|2299|2297.5|2313|2312|2286|2285.5|243665
1647262800000|2022-03-14 13:00:00|2298.5|2297|2309|2308.5|2311.5|2310.5|2286|2285|238294
1647266400000|2022-03-14 14:00:00|2309.5|2308|2349.5|2348.5|2350|2349.5|2304|2302.5|566401
1647270000000|2022-03-14 15:00:00|2350|2349|2319.5|2318.5|2350.5|2349.5|2314|2312.5|801771
1647273600000|2022-03-14 16:00:00|2319|2318|2319.5|2318|2320.5|2319.5|2309|2307|279917
1647331200000|2022-03-15 08:00:00|2272|2268.5|2219.5|2218|2289|2286|2215|2213|872976
1647334800000|2022-03-15 09:00:00|2219|2217.5|2230|2228.5|2254|2252.5|2212|2211|384459
1647338400000|2022-03-15 10:00:00|2230.5|2229|2241.5|2240|2254.5|2253.5|2223|2222|243794
1647342000000|2022-03-15 11:00:00|2242|2240.5|2259.5|2258.5|2275|2274|2241.5|2240|224080
1647345600000|2022-03-15 12:00:00|2259|2258|2295|2294|2300|2299|2256|2255|242092
1647349200000|2022-03-15 13:00:00|2295.5|2294.5|2298.5|2297.5|2312|2311|2289|2288|388193
1647352800000|2022-03-15 14:00:00|2299|2297|2320.5|2319.5|2327.5|2326|2278|2277|367294
1647356400000|2022-03-15 15:00:00|2320|2320|2294|2293.5|2338|2337|2285|2283|483605
1647360000000|2022-03-15 16:00:00|2293|2293|2302.5|2301.5|2303|2302|2284|2282.5|232436
1647417600000|2022-03-16 08:00:00|2400|2397.5|2389|2387.5|2405|2404|2345.5|2343|1670329
1647421200000|2022-03-16 09:00:00|2389.5|2388|2401.5|2401|2416.5|2416|2384|2382.5|542246
1647424800000|2022-03-16 10:00:00|2401|2400.5|2469.5|2468|2477|2475|2398|2396.5|912954
1647428400000|2022-03-16 11:00:00|2470.5|2468.5|2474.5|2473.5|2477.5|2476.5|2440.5|2439|588063
1647432000000|2022-03-16 12:00:00|2475|2474|2458.5|2457|2478|2477|2447.5|2447|444622
1647435600000|2022-03-16 13:00:00|2458|2456.5|2459|2458.5|2463|2462|2438|2437|395983
1647439200000|2022-03-16 14:00:00|2459.5|2459|2535|2533.5|2554|2553|2447.5|2446|1913267
1647442800000|2022-03-16 15:00:00|2534.5|2533|2495.5|2494.5|2537|2536|2477.5|2476|958365
1647446400000|2022-03-16 16:00:00|2496|2495|2516|2514.5|2519.5|2518.5|2494|2493|545182
1647504000000|2022-03-17 08:00:00|2537|2535|2514|2512.5|2571.5|2568.5|2513|2512.5|1165777
1647507600000|2022-03-17 09:00:00|2513.5|2513|2486|2485|2529|2528|2474.5|2473|554162
1647511200000|2022-03-17 10:00:00|2485.5|2484.5|2500|2499|2502|2500.5|2436.5|2435|617645
1647514800000|2022-03-17 11:00:00|2500.5|2498.5|2489|2488|2510|2509.5|2484|2483|293351
1647518400000|2022-03-17 12:00:00|2488.5|2487.5|2497|2496.5|2498|2497|2470|2468|278990
1647522000000|2022-03-17 13:00:00|2496.5|2496|2485.5|2484.5|2504.5|2503.5|2473|2471.5|488376
1647525600000|2022-03-17 14:00:00|2486|2485|2466|2465|2498|2496.5|2456|2455.5|514188
1647529200000|2022-03-17 15:00:00|2465.5|2464.5|2480.5|2480|2488.5|2487.5|2459|2458|269764
1647532800000|2022-03-17 16:00:00|2481|2480.5|2498.5|2497|2498.5|2497|2474.5|2474|253089
1647590400000|2022-03-18 08:00:00|2500|2498.5|2467.5|2466.5|2504|2502|2456.5|2455|275568
1647594000000|2022-03-18 09:00:00|2467|2467|2447.5|2446.5|2470.5|2469|2442.5|2441.5|342301
1647597600000|2022-03-18 10:00:00|2447|2447|2432|2431|2448.5|2447.5|2425.5|2425|676899
1647601200000|2022-03-18 11:00:00|2432.5|2431.5|2409.5|2408.5|2440|2439.5|2405.5|2404.5|360068
1647604800000|2022-03-18 12:00:00|2409|2408|2414.5|2413.5|2426|2425|2399.5|2398|277772
1647608400000|2022-03-18 13:00:00|2414|2414|2416|2415.5|2422.5|2421|2402|2401|228355
1647612000000|2022-03-18 14:00:00|2417|2415|2436.5|2436|2439.5|2438.5|2410|2409|646972
1647615600000|2022-03-18 15:00:00|2437|2435.5|2443.5|2442.5|2452|2451|2427.5|2426.5|360002
1647619200000|2022-03-18 16:00:00|2443|2443|2446|2445|2447.5|2447|2437|2436.5|363212
1647849600000|2022-03-21 08:00:00|2453.5|2450.5|2485.5|2484.5|2515|2514|2445.5|2443.5|786640
1647853200000|2022-03-21 09:00:00|2486|2485|2468.5|2467|2489.5|2488.5|2457|2456.5|171059
1647856800000|2022-03-21 10:00:00|2468|2464.5|2452.5|2451.5|2469.5|2469|2444|2443|142152
1647860400000|2022-03-21 11:00:00|2452|2451|2457.5|2456.5|2466|2465|2448|2447|103877
1647864000000|2022-03-21 12:00:00|2458|2457|2457.5|2456.5|2458.5|2458|2438.5|2437.5|175494
1647867600000|2022-03-21 13:00:00|2458|2457|2448.5|2448|2472.5|2471.5|2444.5|2444|236411
1647871200000|2022-03-21 14:00:00|2449|2447.5|2453.5|2452|2455.5|2454.5|2432|2431.5|264602
1647874800000|2022-03-21 15:00:00|2454|2452.5|2447|2446|2458.5|2457.5|2442|2441|242668
1647878400000|2022-03-21 16:00:00|2446.5|2445.5|2450|2448.5|2454|2453|2441|2440.5|182457
1647936000000|2022-03-22 08:00:00|2479|2464.5|2499.5|2498.5|2502|2501.5|2459.5|2457.5|532444
1647939600000|2022-03-22 09:00:00|2499|2498|2510|2509|2519|2518|2498|2496.5|292426
1647943200000|2022-03-22 10:00:00|2510.5|2509.5|2491|2490|2512.5|2511.5|2488|2487|177400
1647946800000|2022-03-22 11:00:00|2491.5|2489.5|2479|2478.5|2499|2497.5|2478.5|2478|178744
1647950400000|2022-03-22 12:00:00|2478.5|2478|2481|2480.5|2482|2481.5|2465.5|2465|213625
1647954000000|2022-03-22 13:00:00|2481.5|2481|2509|2508|2512|2511|2480|2479.5|193376
1647957600000|2022-03-22 14:00:00|2509.5|2508.5|2501.5|2500.5|2515|2514.5|2497.5|2497|301388
1647961200000|2022-03-22 15:00:00|2502|2501|2479|2478|2503|2502|2469|2468.5|325783
1647964800000|2022-03-22 16:00:00|2478.5|2477.5|2482|2481|2485|2484|2473|2472|232806
1648022400000|2022-03-23 08:00:00|2489.5|2488|2476.5|2476|2499|2497|2460|2459|475838
1648026000000|2022-03-23 09:00:00|2477.5|2476.5|2444.5|2443.5|2484|2483|2441.5|2441|539720
1648029600000|2022-03-23 10:00:00|2444|2444|2463|2461.5|2463|2462|2441.5|2440.5|162560
1648033200000|2022-03-23 11:00:00|2462.5|2462|2453|2452|2464.5|2463.5|2438.5|2437.5|109792
1648036800000|2022-03-23 12:00:00|2453.5|2452.5|2441|2440|2455|2454|2440.5|2440|95424
1648040400000|2022-03-23 13:00:00|2440.5|2439.5|2428.5|2427.5|2441|2440.5|2419.5|2418.5|222148
1648044000000|2022-03-23 14:00:00|2428|2427|2432|2431|2450.5|2449.5|2423|2422.5|275999
1648047600000|2022-03-23 15:00:00|2431.5|2430.5|2433|2432.5|2443|2442|2417|2416|279813
1648051200000|2022-03-23 16:00:00|2433.5|2433|2427|2425.5|2442|2441|2426|2425|169425
1648108800000|2022-03-24 08:00:00|2444|2440|2431.5|2430.5|2452|2450|2422.5|2421|386193
1648112400000|2022-03-24 09:00:00|2432|2431|2411|2410|2442.5|2441|2408.5|2408|193787
1648116000000|2022-03-24 10:00:00|2410.5|2409.5|2405.5|2404.5|2411|2410|2394|2393|247905
1648119600000|2022-03-24 11:00:00|2406|2405|2396.5|2396|2417.5|2416|2387.5|2386|246512
1648123200000|2022-03-24 12:00:00|2396|2395.5|2400.5|2400|2403.5|2403|2388|2387|158491
1648126800000|2022-03-24 13:00:00|2400|2399.5|2407.5|2406.5|2418.5|2417.5|2394.5|2393.5|192728
1648130400000|2022-03-24 14:00:00|2408|2407|2409|2408|2416|2415|2392.5|2392|116564
1648134000000|2022-03-24 15:00:00|2409.5|2408.5|2418.5|2417.5|2438|2437|2403|2402|267970
1648137600000|2022-03-24 16:00:00|2418|2417|2416.5|2416|2419.5|2419|2406|2405.5|167608
1648195200000|2022-03-25 08:00:00|2420|2411.5|2389.5|2388|2420|2416|2388|2387|292313
1648198800000|2022-03-25 09:00:00|2389|2388.5|2371|2370|2399.5|2397.5|2353.5|2352.5|279809
1648202400000|2022-03-25 10:00:00|2370.5|2369.5|2380|2379|2387.5|2386|2355|2354.5|210312
1648206000000|2022-03-25 11:00:00|2379.5|2378.5|2378.5|2378|2386.5|2386|2370|2369|209291
1648209600000|2022-03-25 12:00:00|2379|2377.5|2372|2371.5|2381.5|2381|2368.5|2368|161829
1648213200000|2022-03-25 13:00:00|2372.5|2372|2379|2378|2389|2388|2371|2370|227115
1648216800000|2022-03-25 14:00:00|2379.5|2378.5|2385.5|2384.5|2394|2393|2379|2378.5|266684
1648220400000|2022-03-25 15:00:00|2386|2385|2363.5|2362.5|2391.5|2391|2357.5|2355.5|390764
1648224000000|2022-03-25 16:00:00|2364|2363|2374|2373.5|2377|2376.5|2363.5|2362.5|190934
1648450800000|2022-03-28 07:00:00|2382|2378|2424.5|2423|2425|2424|2382|2378|519513
1648454400000|2022-03-28 08:00:00|2424|2422.5|2450|2449|2455.5|2455|2414.5|2413|313000
1648458000000|2022-03-28 09:00:00|2449.5|2448.5|2449.5|2448.5|2462|2461.5|2437.5|2436|221820
1648461600000|2022-03-28 10:00:00|2450|2449|2463|2462|2464|2463|2439|2438|198516
1648465200000|2022-03-28 11:00:00|2462.5|2462.5|2475.5|2474.5|2478|2477|2460.5|2460|136207
1648468800000|2022-03-28 12:00:00|2475|2475|2454.5|2453.5|2475.5|2475|2437|2435.5|272545
1648472400000|2022-03-28 13:00:00|2455|2454|2445.5|2444|2462.5|2462|2441|2440|273445
1648476000000|2022-03-28 14:00:00|2445|2444.5|2420|2419|2446.5|2445|2414.5|2414|311998
1648479600000|2022-03-28 15:00:00|2420.5|2419.5|2416|2414.5|2421.5|2420.5|2400.5|2400|228252
1648537200000|2022-03-29 07:00:00|2454|2450.5|2438.5|2437.5|2462|2461|2431|2430|367343
1648540800000|2022-03-29 08:00:00|2438|2438|2439|2438|2452|2451|2431|2430|248114
1648544400000|2022-03-29 09:00:00|2439.5|2438.5|2507|2506|2519|2518.5|2438.5|2437.5|604794
1648548000000|2022-03-29 10:00:00|2506.5|2505|2507|2506.5|2519|2518|2501|2500|341881
1648551600000|2022-03-29 11:00:00|2507.5|2507|2544|2542.5|2554.5|2553.5|2495|2493.5|568879
1648555200000|2022-03-29 12:00:00|2543|2542|2594|2592.5|2597.5|2596.5|2543|2542|1349471
1648558800000|2022-03-29 13:00:00|2594.5|2593.5|2586|2584.5|2597.5|2597|2568.5|2568|709802
1648562400000|2022-03-29 14:00:00|2585.5|2585|2609.5|2608.5|2611.5|2611|2573|2572|716471
1648566000000|2022-03-29 15:00:00|2610|2609|2603.5|2602|2619.5|2619|2585.5|2584|560919
1648623600000|2022-03-30 07:00:00|2585|2581|2543.5|2542.5|2585|2583|2531|2530.5|714233
1648627200000|2022-03-30 08:00:00|2543|2543|2539.5|2538.5|2543.5|2543|2518.5|2518|325445
1648630800000|2022-03-30 09:00:00|2539|2538|2545|2544|2560|2559.5|2529|2528.5|289664
1648634400000|2022-03-30 10:00:00|2544.5|2543.5|2538|2537|2550|2549.5|2520.5|2520|269860
1648638000000|2022-03-30 11:00:00|2538.5|2537.5|2536|2535.5|2546.5|2545|2530.5|2530|109685
1648641600000|2022-03-30 12:00:00|2536.5|2536|2543.5|2542.5|2546|2545|2522.5|2521.5|198499
1648645200000|2022-03-30 13:00:00|2543|2542|2533|2531.5|2561|2560|2528|2527|233557
1648648800000|2022-03-30 14:00:00|2533.5|2532|2527|2526|2534|2532.5|2508.5|2508|364155
1648652400000|2022-03-30 15:00:00|2526.5|2525.5|2524.5|2524|2530|2529.5|2521|2520|276561
1648710000000|2022-03-31 07:00:00|2525.5|2510.5|2524|2522.5|2543.5|2542|2517|2510.5|299768
1648713600000|2022-03-31 08:00:00|2523.5|2522|2505.5|2504.5|2526.5|2525.5|2499|2498|304389
1648717200000|2022-03-31 09:00:00|2505|2504|2494.5|2493.5|2508|2507.5|2493|2492.5|176824
1648720800000|2022-03-31 10:00:00|2495|2494|2483|2482.5|2502|2501|2481.5|2481|146161
1648724400000|2022-03-31 11:00:00|2482.5|2482|2483.5|2482.5|2489.5|2489|2478|2477.5|162299
1648728000000|2022-03-31 12:00:00|2483|2483|2482.5|2481.5|2496|2495|2481.5|2481|156924
1648731600000|2022-03-31 13:00:00|2482|2482|2456|2455.5|2485.5|2484.5|2446|2445.5|746829
1648735200000|2022-03-31 14:00:00|2455.5|2455|2439.5|2438.5|2459|2458|2420|2419|653331
1648738800000|2022-03-31 15:00:00|2439|2438|2443|2441|2444.5|2443.5|2430|2429|338428
1648796400000|2022-04-01 07:00:00|2467.5|2455|2458.5|2457.5|2488.5|2486.5|2453.5|2452|401738
1648800000000|2022-04-01 08:00:00|2458|2457|2473.5|2472.5|2481.5|2480|2452.5|2451.5|213237
1648803600000|2022-04-01 09:00:00|2473|2472|2490.5|2489.5|2491|2490.5|2462|2461|266243
1648807200000|2022-04-01 10:00:00|2491|2490|2478|2477|2495|2494.5|2474|2473|177895
1648810800000|2022-04-01 11:00:00|2477.5|2476.5|2474|2473|2481.5|2480.5|2470.5|2469.5|76622
1648814400000|2022-04-01 12:00:00|2473.5|2472.5|2463|2462|2480.5|2479.5|2460|2459.5|164975
1648818000000|2022-04-01 13:00:00|2462.5|2462.5|2459.5|2458.5|2476.5|2475.5|2454.5|2454|295551
1648821600000|2022-04-01 14:00:00|2459|2458|2446.5|2446|2461|2460|2440.5|2440|345099
1648825200000|2022-04-01 15:00:00|2447|2446.5|2443|2442|2455|2454.5|2441|2440.5|173651
1649055600000|2022-04-04 07:00:00|2457.5|2455|2418|2417|2460|2458|2405.5|2404.5|484852
1649059200000|2022-04-04 08:00:00|2418.5|2417.5|2413.5|2412.5|2421|2420|2399|2398|248029
1649062800000|2022-04-04 09:00:00|2413|2412|2433.5|2432.5|2437.5|2436.5|2411.5|2410|207489
1649066400000|2022-04-04 10:00:00|2433|2432|2411.5|2410.5|2437.5|2436.5|2410|2409.5|140489
1649070000000|2022-04-04 11:00:00|2412|2411|2404.5|2403.5|2415.5|2414.5|2402.5|2401.5|146764
1649073600000|2022-04-04 12:00:00|2405|2404|2400|2399.5|2408|2407.5|2397.5|2396.5|172922
1649077200000|2022-04-04 13:00:00|2400.5|2400|2413|2412|2418|2416.5|2392|2391|281356
1649080800000|2022-04-04 14:00:00|2413.5|2412.5|2413.5|2413|2422|2421|2408.5|2407.5|335558
1649084400000|2022-04-04 15:00:00|2414|2413.5|2412.5|2411|2419|2418|2408|2407.5|255332
1649142000000|2022-04-05 07:00:00|2391|2389|2332|2331|2391.5|2389.5|2332|2331|1033926
1649145600000|2022-04-05 08:00:00|2331.5|2331.5|2299.5|2299|2339|2337.5|2297.5|2296.5|806144
1649149200000|2022-04-05 09:00:00|2300|2299.5|2259.5|2258.5|2307|2306.5|2257.5|2257|657652
1649152800000|2022-04-05 10:00:00|2259|2258|2259.5|2259|2268.5|2267.5|2244.5|2244|668642
1649156400000|2022-04-05 11:00:00|2259|2258.5|2262.5|2262|2272.5|2271|2252.5|2251.5|396724
1649160000000|2022-04-05 12:00:00|2263|2262.5|2245|2244.5|2267|2266.5|2242|2241|595429
1649163600000|2022-04-05 13:00:00|2245.5|2245|2259|2258|2261|2260|2227|2226|887220
1649167200000|2022-04-05 14:00:00|2259.5|2258.5|2259.5|2259|2266|2265|2228.5|2228|1038475
1649170800000|2022-04-05 15:00:00|2260|2259.5|2265|2264|2265|2264|2247.5|2246.5|364757
1649228400000|2022-04-06 07:00:00|2264|2260|2231|2230|2285.5|2284|2227.5|2226.5|857202
1649232000000|2022-04-06 08:00:00|2231.5|2230.5|2208|2207|2240|2238.5|2197|2196|645192
1649235600000|2022-04-06 09:00:00|2208.5|2207.5|2209.5|2208.5|2213.5|2212.5|2192|2191.5|424921
1649239200000|2022-04-06 10:00:00|2209|2208|2191|2190.5|2218|2217.5|2190.5|2189.5|376510
1649242800000|2022-04-06 11:00:00|2191.5|2191|2166|2165|2192|2191.5|2165.5|2165|429689
1649246400000|2022-04-06 12:00:00|2166.5|2165.5|2173.5|2172.5|2181.5|2180.5|2163.5|2163|665959
1649250000000|2022-04-06 13:00:00|2172.5|2172|2159|2158|2188|2187.5|2158|2157.5|708730
1649253600000|2022-04-06 14:00:00|2159.5|2158.5|2187.5|2186.5|2191|2190.5|2151|2150.5|658184
1649257200000|2022-04-06 15:00:00|2187|2186|2191.5|2189.5|2200|2199.5|2186|2185.5|396979
1649314800000|2022-04-07 07:00:00|2208.5|2201|2173.5|2172.5|2213.5|2212.5|2169|2168|723473
1649318400000|2022-04-07 08:00:00|2174|2173|2191|2190|2192|2191.5|2163|2162|297755
1649322000000|2022-04-07 09:00:00|2190.5|2190.5|2191|2190|2196|2195|2181.5|2180.5|289977
1649325600000|2022-04-07 10:00:00|2190.5|2189.5|2201.5|2200.5|2207.5|2207|2185.5|2185|234978
1649329200000|2022-04-07 11:00:00|2202|2201|2207|2206|2242|2241|2195|2194.5|438945
1649332800000|2022-04-07 12:00:00|2207.5|2206.5|2206.5|2205.5|2216.5|2215.5|2197|2196.5|433319
1649336400000|2022-04-07 13:00:00|2207|2206|2196.5|2195|2217|2215.5|2194.5|2194|348493
1649340000000|2022-04-07 14:00:00|2196|2195.5|2168.5|2167.5|2197|2196|2160.5|2160|646169
1649343600000|2022-04-07 15:00:00|2169|2168|2152|2150.5|2179|2177.5|2148.5|2148|409980
1649401200000|2022-04-08 07:00:00|2177.5|2173.5|2175.5|2174.5|2180.5|2177.5|2131|2130|1097691
1649404800000|2022-04-08 08:00:00|2175|2174|2175|2174|2209.5|2208|2169|2168.5|490047
1649408400000|2022-04-08 09:00:00|2174.5|2173.5|2197.5|2196.5|2199|2198|2169.5|2168.5|269450
1649412000000|2022-04-08 10:00:00|2198|2196|2189|2188.5|2203.5|2203|2176.5|2176|285152
1649415600000|2022-04-08 11:00:00|2189.5|2189|2185|2184|2194|2193.5|2182.5|2182|145152
1649419200000|2022-04-08 12:00:00|2185.5|2184.5|2172.5|2172|2186.5|2186|2171|2170.5|318107
1649422800000|2022-04-08 13:00:00|2173|2171.5|2170.5|2169|2174.5|2173.5|2158|2157|342297
1649426400000|2022-04-08 14:00:00|2170|2168.5|2187|2186|2190.5|2190|2165|2163.5|674770
1649430000000|2022-04-08 15:00:00|2186.5|2186.5|2179|2178|2188|2187.5|2178|2177|332196
1649660400000|2022-04-11 07:00:00|2341.5|2338|2319|2317.5|2367|2362|2274.5|2273.5|2077086
1649664000000|2022-04-11 08:00:00|2318.5|2318|2315.5|2314.5|2327.5|2326|2292|2291|559116
1649667600000|2022-04-11 09:00:00|2316|2315|2334.5|2334|2343.5|2342.5|2299|2298|474012
1649671200000|2022-04-11 10:00:00|2334|2333.5|2342.5|2341.5|2344.5|2343.5|2320.5|2320|617893
1649674800000|2022-04-11 11:00:00|2343|2342|2333|2332|2344.5|2343.5|2330.5|2330|453567
1649678400000|2022-04-11 12:00:00|2333.5|2332.5|2327|2326|2334.5|2334|2317.5|2317|459906
1649682000000|2022-04-11 13:00:00|2326.5|2326.5|2344.5|2344|2346.5|2346|2313.5|2313|801945
1649685600000|2022-04-11 14:00:00|2344|2343.5|2311|2310|2346|2345.5|2310.5|2310|559354
1649689200000|2022-04-11 15:00:00|2310.5|2309.5|2297|2296.5|2311|2310|2289.5|2289|537858
1649746800000|2022-04-12 07:00:00|2235|2233.5|2227.5|2226.5|2239|2234|2189.5|2188.5|1285559
1649750400000|2022-04-12 08:00:00|2227|2225.5|2250.5|2249.5|2261.5|2261|2217|2215.5|325609
1649754000000|2022-04-12 09:00:00|2251|2250|2262.5|2261.5|2277|2276|2247.5|2246.5|307850
1649757600000|2022-04-12 10:00:00|2261.5|2260.5|2268.5|2268|2289|2287.5|2260.5|2260|271848
1649761200000|2022-04-12 11:00:00|2269|2268.5|2263.5|2262.5|2272|2271|2251|2250.5|228198
1649764800000|2022-04-12 12:00:00|2264|2263|2258.5|2258|2275|2273.5|2251.5|2250.5|408898
1649768400000|2022-04-12 13:00:00|2259|2258.5|2252.5|2251.5|2261|2260|2236.5|2236|414312
1649772000000|2022-04-12 14:00:00|2253|2252|2240|2239.5|2260|2259.5|2239.5|2239|248616
1649775600000|2022-04-12 15:00:00|2240.5|2239|2245.5|2245|2250|2249|2240.5|2239|245125
1649833200000|2022-04-13 07:00:00|2251.5|2247.5|2266|2264.5|2270|2268|2228|2227|512494
1649836800000|2022-04-13 08:00:00|2265.5|2264|2272.5|2271.5|2282.5|2280.5|2257.5|2256|233854
1649840400000|2022-04-13 09:00:00|2273|2272|2262.5|2261.5|2278|2277|2254.5|2253.5|213826
1649844000000|2022-04-13 10:00:00|2262|2262|2260.5|2259.5|2265.5|2265|2251.5|2250.5|178979
1649847600000|2022-04-13 11:00:00|2261|2260|2269.5|2268.5|2278|2277|2260.5|2260|125533
1649851200000|2022-04-13 12:00:00|2270|2269|2262.5|2262|2270|2269.5|2259|2258.5|143286
1649854800000|2022-04-13 13:00:00|2262|2261.5|2267.5|2267|2274|2273.5|2250|2249.5|251938
1649858400000|2022-04-13 14:00:00|2268|2267.5|2274.5|2273.5|2277|2276.5|2262|2261|312264
1649862000000|2022-04-13 15:00:00|2274|2273|2277|2276.5|2279.5|2279|2273.5|2272.5|193454
1649919600000|2022-04-14 07:00:00|2284.5|2281|2278.5|2277.5|2287|2285|2265.5|2264.5|254929
1649923200000|2022-04-14 08:00:00|2279|2278|2279.5|2279|2287|2286|2273|2272|346003
1649926800000|2022-04-14 09:00:00|2280|2278.5|2273|2272.5|2286|2285.5|2265|2264.5|384299
1649930400000|2022-04-14 10:00:00|2273.5|2273|2284|2283|2293|2292|2273|2273|111161
1649934000000|2022-04-14 11:00:00|2284.5|2283.5|2272.5|2271.5|2292|2291|2261.5|2260.5|247358
1649937600000|2022-04-14 12:00:00|2272|2271|2280|2279|2281.5|2280.5|2268.5|2267.5|283455
1649941200000|2022-04-14 13:00:00|2280.5|2279.5|2281.5|2280.5|2293.5|2292.5|2272|2271|647434
1649944800000|2022-04-14 14:00:00|2282|2280|2276|2275.5|2293.5|2293|2274.5|2274|374767
1649948400000|2022-04-14 15:00:00|2275.5|2275|2279.5|2278|2284|2283|2274|2273.5|340539
1650351600000|2022-04-19 07:00:00|2309|2300.5|2355|2354|2357|2356|2290.5|2288.5|655705
1650355200000|2022-04-19 08:00:00|2354.5|2353.5|2332|2331|2357|2356|2327.5|2326|459599
1650358800000|2022-04-19 09:00:00|2331.5|2330.5|2320|2319|2333|2332|2307|2306.5|306463
1650362400000|2022-04-19 10:00:00|2319.5|2318.5|2319|2318|2325.5|2324.5|2313|2312|130183
1650366000000|2022-04-19 11:00:00|2319.5|2318.5|2311.5|2311|2322.5|2321.5|2306.5|2305.5|140316
1650369600000|2022-04-19 12:00:00|2312|2310.5|2312.5|2312|2322.5|2321.5|2309|2308.5|129550
1650373200000|2022-04-19 13:00:00|2312|2311.5|2330.5|2329.5|2330.5|2329.5|2305|2304.5|228750
1650376800000|2022-04-19 14:00:00|2331|2330|2329.5|2329|2338|2337.5|2319.5|2319|237901
1650380400000|2022-04-19 15:00:00|2330|2329.5|2321|2320|2331.5|2331|2320|2319|213422
1650438000000|2022-04-20 07:00:00|2327|2323.5|2382.5|2381.5|2389|2388|2316|2313.5|618359
1650441600000|2022-04-20 08:00:00|2382|2381|2397.5|2396.5|2397.5|2397|2370.5|2369.5|377301
1650445200000|2022-04-20 09:00:00|2397|2396|2415|2414|2418.5|2418|2391.5|2390.5|420445
1650448800000|2022-04-20 10:00:00|2414.5|2414.5|2423|2422|2425.5|2424.5|2411|2410.5|242858
1650452400000|2022-04-20 11:00:00|2422.5|2421.5|2422|2421|2423.5|2422.5|2405.5|2404.5|221111
1650456000000|2022-04-20 12:00:00|2421.5|2420.5|2423.5|2422.5|2430|2429|2413.5|2412.5|330205
1650459600000|2022-04-20 13:00:00|2423|2423|2401|2400|2436|2435|2390.5|2390|811605
1650463200000|2022-04-20 14:00:00|2400.5|2399.5|2407.5|2407|2409|2408.5|2389|2387|750610
1650466800000|2022-04-20 15:00:00|2408|2406.5|2400|2399.5|2408|2407|2395.5|2395|237280
1650524400000|2022-04-21 07:00:00|2413|2410|2452|2451|2455|2454.5|2398.5|2396.5|791897
1650528000000|2022-04-21 08:00:00|2452.5|2450.5|2449|2448|2463|2462|2443|2442|260570
1650531600000|2022-04-21 09:00:00|2448.5|2447.5|2460|2459|2468|2467.5|2444.5|2443.5|290096
1650535200000|2022-04-21 10:00:00|2459.5|2458.5|2473|2472.5|2473|2472.5|2458.5|2458|261729
1650538800000|2022-04-21 11:00:00|2473.5|2473|2461|2460|2474|2473.5|2458|2457.5|204008
1650542400000|2022-04-21 12:00:00|2460.5|2459.5|2462|2461.5|2466.5|2466|2451|2450|160690
1650546000000|2022-04-21 13:00:00|2462.5|2461|2474.5|2473.5|2477|2476|2461|2460|421045
1650549600000|2022-04-21 14:00:00|2475|2474|2451.5|2450.5|2481.5|2481|2451|2450|506903
1650553200000|2022-04-21 15:00:00|2452|2451|2445.5|2445|2455|2454|2442|2441.5|283248
1650610800000|2022-04-22 07:00:00|2385.5|2383|2413|2412|2420|2418|2381|2379|522394
1650614400000|2022-04-22 08:00:00|2413.5|2412.5|2398|2397|2432|2431|2394.5|2393.5|256720
1650618000000|2022-04-22 09:00:00|2398.5|2397.5|2384.5|2383.5|2407|2406|2379.5|2378.5|289536
1650621600000|2022-04-22 10:00:00|2385|2384|2398|2397|2399|2398|2382|2381|154113
1650625200000|2022-04-22 11:00:00|2398.5|2397.5|2389|2388|2401.5|2401|2386|2385.5|124918
1650628800000|2022-04-22 12:00:00|2388.5|2388.5|2392|2391|2396|2395|2385.5|2385|129551
1650632400000|2022-04-22 13:00:00|2392.5|2391.5|2377|2375.5|2396|2395.5|2374|2373|244526
1650636000000|2022-04-22 14:00:00|2376.5|2375|2387|2386.5|2392|2391|2374.5|2374|266815
1650639600000|2022-04-22 15:00:00|2386.5|2385.5|2390|2389|2398.5|2398|2386|2385|374730
1650870000000|2022-04-25 07:00:00|2377.5|2374|2367.5|2366.5|2388|2387|2345|2344|569874
1650873600000|2022-04-25 08:00:00|2367|2367|2335|2334|2386|2384.5|2329|2328|268344
1650877200000|2022-04-25 09:00:00|2334.5|2333.5|2339|2338|2344.5|2343.5|2326|2325|209077
1650880800000|2022-04-25 10:00:00|2339.5|2338.5|2341|2340.5|2345.5|2344.5|2332.5|2332|143836
1650884400000|2022-04-25 11:00:00|2340.5|2340|2358|2357|2364|2363.5|2335.5|2335|197374
1650888000000|2022-04-25 12:00:00|2358.5|2357.5|2374|2373|2376|2375|2355|2354|136805
1650891600000|2022-04-25 13:00:00|2373.5|2372.5|2352|2351|2383|2382|2350.5|2349.5|229992
1650895200000|2022-04-25 14:00:00|2352.5|2351.5|2338|2337.5|2360.5|2359.5|2336.5|2335.5|315396
1650898800000|2022-04-25 15:00:00|2338.5|2337|2340|2339|2351.5|2351|2337.5|2336.5|345947
1650956400000|2022-04-26 07:00:00|2394|2390|2381|2380|2397|2395|2356|2355|402161
1650960000000|2022-04-26 08:00:00|2380.5|2379.5|2369.5|2369|2384.5|2383|2354|2353|248266
1650963600000|2022-04-26 09:00:00|2370|2369.5|2366|2365|2380|2379.5|2361|2360|215419
1650967200000|2022-04-26 10:00:00|2365.5|2364.5|2361.5|2360.5|2372|2371|2358.5|2357.5|127330
1650970800000|2022-04-26 11:00:00|2362|2361|2364.5|2363.5|2371.5|2371|2356.5|2356|76420
1650974400000|2022-04-26 12:00:00|2364|2363|2348.5|2347|2372|2371.5|2346.5|2345.5|170759
1650978000000|2022-04-26 13:00:00|2348|2347.5|2351|2350.5|2355.5|2355|2342|2341.5|217226
1650981600000|2022-04-26 14:00:00|2351.5|2351|2332|2331|2367|2366|2331|2330|364153
1650985200000|2022-04-26 15:00:00|2331.5|2331.5|2326.5|2325.5|2335.5|2334.5|2325.5|2325|363274
1651042800000|2022-04-27 07:00:00|2305|2302|2328|2326.5|2330|2329.5|2272|2271|766799
1651046400000|2022-04-27 08:00:00|2327.5|2327|2320|2319.5|2334|2332.5|2304|2302.5|353063
1651050000000|2022-04-27 09:00:00|2319.5|2319|2337|2336|2339|2338|2311.5|2310.5|242810
1651053600000|2022-04-27 10:00:00|2336.5|2335.5|2326|2325|2344.5|2343.5|2317|2316|250096
1651057200000|2022-04-27 11:00:00|2326.5|2325.5|2313|2312|2327.5|2326.5|2305|2304.5|160902
1651060800000|2022-04-27 12:00:00|2312.5|2311.5|2296.5|2295.5|2324|2323|2294|2293.5|139358
1651064400000|2022-04-27 13:00:00|2297|2296|2297.5|2296.5|2315|2314|2286.5|2285.5|282909
1651068000000|2022-04-27 14:00:00|2298|2297|2291.5|2290.5|2303|2302|2276.5|2276|357256
1651071600000|2022-04-27 15:00:00|2292|2291|2293.5|2293|2300.5|2299.5|2287|2286|347067
1651129200000|2022-04-28 07:00:00|2349|2346|2344|2343.5|2361.5|2360.5|2324.5|2322.5|468644
1651132800000|2022-04-28 08:00:00|2344.5|2344|2359|2358.5|2368|2367.5|2342.5|2341.5|222745
1651136400000|2022-04-28 09:00:00|2359.5|2358|2341.5|2340.5|2361|2360.5|2336.5|2336|158031
1651140000000|2022-04-28 10:00:00|2341|2340|2333.5|2332.5|2345|2344|2324|2323|189743
1651143600000|2022-04-28 11:00:00|2334|2333|2335.5|2335|2342.5|2342|2333|2332.5|103581
1651147200000|2022-04-28 12:00:00|2335|2334.5|2340.5|2339.5|2354.5|2353.5|2335|2334|154751
1651150800000|2022-04-28 13:00:00|2340|2339|2293|2291.5|2341|2340|2292.5|2291.5|275131
1651154400000|2022-04-28 14:00:00|2292.5|2291|2289|2288|2295.5|2294.5|2271|2270.5|308313
1651158000000|2022-04-28 15:00:00|2288.5|2287.5|2299|2298.5|2302|2301.5|2287|2286.5|145642
1651215600000|2022-04-29 07:00:00|2332.5|2330.5|2343.5|2342.5|2350|2349|2316|2315|370984
1651219200000|2022-04-29 08:00:00|2343|2342|2331|2330.5|2346|2344.5|2330|2329|171044
1651222800000|2022-04-29 09:00:00|2330.5|2330|2314|2313.5|2333|2332.5|2309.5|2308.5|235360
1651226400000|2022-04-29 10:00:00|2314.5|2314|2293.5|2292.5|2319|2318|2290|2289|240955
1651230000000|2022-04-29 11:00:00|2293|2293|2298|2297|2301|2300.5|2293|2293|115087
1651233600000|2022-04-29 12:00:00|2297.5|2296.5|2320.5|2320|2321|2320|2297|2296.5|140796
1651237200000|2022-04-29 13:00:00|2320|2319.5|2340.5|2339|2341|2340.5|2314|2313|231455
1651240800000|2022-04-29 14:00:00|2339.5|2339.5|2321|2320.5|2343.5|2342.5|2308.5|2308|238264
1651244400000|2022-04-29 15:00:00|2320.5|2320|2315.5|2314|2325.5|2325|2310.5|2310|241177
1651474800000|2022-05-02 07:00:00|2310|2306|2203.5|2201.5|2316|2315|2202.5|2200.5|509780
1651478400000|2022-05-02 08:00:00|2203|2201|2243.5|2242.5|2260|2257|2185|2180|1420226
1651482000000|2022-05-02 09:00:00|2244|2243|2260|2259|2268|2267.5|2243.5|2242.5|272251
1651485600000|2022-05-02 10:00:00|2260.5|2259.5|2265|2264.5|2268.5|2268|2253.5|2253|155797
1651489200000|2022-05-02 11:00:00|2265.5|2265|2242|2241|2268|2267.5|2239.5|2239|119744
1651492800000|2022-05-02 12:00:00|2242.5|2241.5|2252|2251.5|2255|2254|2236.5|2236|143792
1651496400000|2022-05-02 13:00:00|2252.5|2252|2265.5|2264.5|2272.5|2272|2242|2241|268869
1651500000000|2022-05-02 14:00:00|2265|2264|2257|2256.5|2270|2269|2241|2240|382737
1651503600000|2022-05-02 15:00:00|2257.5|2256|2254.5|2253.5|2268.5|2267.5|2250.5|2250|333733
1651561200000|2022-05-03 07:00:00|2297.5|2292|2345.5|2344.5|2350|2349|2288|2286|691706
1651564800000|2022-05-03 08:00:00|2345|2345|2325.5|2325|2354|2353.5|2321|2320.5|265956
1651568400000|2022-05-03 09:00:00|2325|2324.5|2330|2329.5|2338|2337|2312.5|2311.5|207796
1651572000000|2022-05-03 10:00:00|2330.5|2330|2301|2300|2332.5|2332|2297.5|2296.5|342041
1651575600000|2022-05-03 11:00:00|2301.5|2300.5|2320|2319.5|2325.5|2324.5|2298|2296.5|196440
1651579200000|2022-05-03 12:00:00|2320.5|2320|2332.5|2331.5|2344|2343|2320|2319|180049
1651582800000|2022-05-03 13:00:00|2333|2332|2327|2326.5|2340|2339.5|2315|2314|241707
1651586400000|2022-05-03 14:00:00|2327.5|2327|2340.5|2339.5|2344|2343|2324|2323|353168
1651590000000|2022-05-03 15:00:00|2340|2340|2342|2341|2346|2345|2336|2335|326058
1651647600000|2022-05-04 07:00:00|2363.5|2350|2349|2348|2370|2368|2339|2338|361956
1651651200000|2022-05-04 08:00:00|2348.5|2348.5|2334|2333|2349.5|2348.5|2322|2321|197368
1651654800000|2022-05-04 09:00:00|2333.5|2332.5|2335|2334|2338|2337.5|2321|2320.5|121239
1651658400000|2022-05-04 10:00:00|2335.5|2334.5|2330.5|2329.5|2342.5|2341.5|2327.5|2326.5|87461
1651662000000|2022-05-04 11:00:00|2330|2329|2310|2309.5|2332|2331|2310|2309|170533
1651665600000|2022-05-04 12:00:00|2309.5|2309|2300|2299.5|2311|2310|2296|2295|176322
1651669200000|2022-05-04 13:00:00|2300.5|2299|2310|2309|2320|2318.5|2298|2297.5|285824
1651672800000|2022-05-04 14:00:00|2310.5|2309.5|2310.5|2309.5|2314.5|2313.5|2301.5|2301|233791
1651676400000|2022-05-04 15:00:00|2310|2309|2313|2295.5|2313|2311|2301.5|2295.5|321881
1651734000000|2022-05-05 07:00:00|2419|2417.5|2337.5|2335.5|2424|2423|2311|2310|1116563
1651737600000|2022-05-05 08:00:00|2338|2336|2341|2340|2360|2358.5|2326.5|2325.5|275167
1651741200000|2022-05-05 09:00:00|2341.5|2340.5|2348.5|2347|2357|2356|2329|2328|246072
1651744800000|2022-05-05 10:00:00|2348|2346.5|2356|2354.5|2362.5|2361.5|2343.5|2342|135495
1651748400000|2022-05-05 11:00:00|2355.5|2355|2334.5|2333.5|2362.5|2362|2331.5|2331|154853
1651752000000|2022-05-05 12:00:00|2334|2333|2317|2316|2341.5|2341|2315|2314|178830
1651755600000|2022-05-05 13:00:00|2317.5|2316.5|2291|2290|2327.5|2326|2290|2289|342635
1651759200000|2022-05-05 14:00:00|2291.5|2289.5|2265|2263.5|2292.5|2292|2262|2261|352631
1651762800000|2022-05-05 15:00:00|2264.5|2263|2248.5|2247|2265.5|2265|2239.5|2238.5|319952
1651820400000|2022-05-06 07:00:00|2254.5|2251|2265|2264|2272|2270.5|2233.5|2232|829523
1651824000000|2022-05-06 08:00:00|2265.5|2264.5|2274|2273|2289.5|2288.5|2264.5|2263.5|338502
1651827600000|2022-05-06 09:00:00|2274.5|2273.5|2281|2280|2283.5|2282.5|2264|2262.5|244272
1651831200000|2022-05-06 10:00:00|2280.5|2280.5|2276.5|2275.5|2282|2281|2269.5|2268.5|152848
1651834800000|2022-05-06 11:00:00|2276|2276|2266|2265.5|2278.5|2277.5|2264|2262.5|135585
1651838400000|2022-05-06 12:00:00|2265.5|2265|2263|2262|2282.5|2281|2262.5|2261.5|180152
1651842000000|2022-05-06 13:00:00|2262.5|2261.5|2234|2233|2272|2271|2230.5|2230|358727
1651845600000|2022-05-06 14:00:00|2233.5|2232.5|2253|2252|2259|2257.5|2231|2230.5|354826
1651849200000|2022-05-06 15:00:00|2253.5|2252.5|2247.5|2246.5|2255|2254|2241.5|2241|141034
1652079600000|2022-05-09 07:00:00|2237|2236.5|2235.5|2234|2270|2268|2225.5|2223|446934
1652083200000|2022-05-09 08:00:00|2235|2233.5|2224|2223|2235.5|2233.5|2211.5|2210|207490
1652086800000|2022-05-09 09:00:00|2223.5|2222.5|2232|2231|2236|2235|2212|2211|197566
1652090400000|2022-05-09 10:00:00|2232.5|2231.5|2227.5|2226.5|2247|2245.5|2223.5|2222.5|152118
1652094000000|2022-05-09 11:00:00|2227|2226|2246|2245.5|2247|2246.5|2225|2224.5|94454
1652097600000|2022-05-09 12:00:00|2245.5|2245|2233.5|2233|2246|2245|2218|2217|177585
1652101200000|2022-05-09 13:00:00|2234|2233.5|2228.5|2227.5|2238|2237.5|2218|2217.5|279305
1652104800000|2022-05-09 14:00:00|2228|2227|2209.5|2209|2234|2233.5|2209|2208.5|408836
1652108400000|2022-05-09 15:00:00|2209|2208.5|2204|2203|2218.5|2218|2203|2202|247601
1652166000000|2022-05-10 07:00:00|2244.5|2241|2224.5|2224|2244.5|2242.5|2206|2205|688801
1652169600000|2022-05-10 08:00:00|2225|2224.5|2224|2223|2240|2239|2221|2220|582461
1652173200000|2022-05-10 09:00:00|2224.5|2223.5|2227.5|2226.5|2243.5|2243|2221.5|2220.5|255597
1652176800000|2022-05-10 10:00:00|2227|2227|2224|2223|2244|2243.5|2223.5|2223|468858
1652180400000|2022-05-10 11:00:00|2223.5|2222.5|2231.5|2230.5|2240.5|2240|2219|2218.5|275951
1652184000000|2022-05-10 12:00:00|2232|2231|2233.5|2233|2239|2238|2228|2227|300712
1652187600000|2022-05-10 13:00:00|2234|2233.5|2234.5|2233.5|2236|2235.5|2218|2217.5|659033
1652191200000|2022-05-10 14:00:00|2234|2233|2207.5|2206.5|2234|2233|2202|2201|462159
1652194800000|2022-05-10 15:00:00|2207|2207|2206.5|2205|2215|2214|2201|2200|396777
1652252400000|2022-05-11 07:00:00|2219.5|2216.5|2246.5|2246|2247.5|2246|2206|2205|1377181
1652256000000|2022-05-11 08:00:00|2246|2245.5|2266|2265|2268|2267.5|2231.5|2230.5|2019
1652259600000|2022-05-11 09:00:00|2265.5|2264.5|2266.5|2265.5|2273.5|2272.5|2258|2257|31112
1652263200000|2022-05-11 10:00:00|2266|2266|2277.5|2277|2278|2277.5|2256|2255|222308
1652266800000|2022-05-11 11:00:00|2277|2276.5|2274|2273.5|2278.5|2278|2265.5|2265|146296
1652270400000|2022-05-11 12:00:00|2274.5|2274|2244.5|2243|2279|2278.5|2240|2239.5|778196
1652274000000|2022-05-11 13:00:00|2244|2243.5|2273.5|2272.5|2277.5|2276.5|2241.5|2240.5|585144
1652277600000|2022-05-11 14:00:00|2273|2272|2277|2276.5|2289.5|2289|2258.5|2258|551917
1652281200000|2022-05-11 15:00:00|2277.5|2277|2270|2268.5|2278.5|2278|2264|2263|295289
1652338800000|2022-05-12 07:00:00|2209.5|2206|2257.5|2256.5|2262|2260.5|2209.5|2206|475535
1652342400000|2022-05-12 08:00:00|2258|2257|2243|2242|2261|2259|2235|2233.5|1036794
1652346000000|2022-05-12 09:00:00|2242.5|2242.5|2222|2221.5|2245|2244|2220.5|2220|0
1652349600000|2022-05-12 10:00:00|2222.5|2222|2230|2229|2234.5|2233.5|2220.5|2219.5|41289
1652353200000|2022-05-12 11:00:00|2230.5|2229.5|2221|2220.5|2240.5|2240|2219|2218.5|188612
1652356800000|2022-05-12 12:00:00|2221.5|2220|2232.5|2232|2236|2235|2219|2218|150226
1652360400000|2022-05-12 13:00:00|2233|2231.5|2238|2237.5|2247|2246.5|2224.5|2224|280353
1652364000000|2022-05-12 14:00:00|2238.5|2237|2280|2279|2283|2282|2231.5|2230|463594
1652367600000|2022-05-12 15:00:00|2280.5|2279.5|2286|2285|2300|2299.5|2277|2276|291715
1652425200000|2022-05-13 07:00:00|2325.5|2322|2317|2315.5|2335|2334|2290.5|2290|631028
1652428800000|2022-05-13 08:00:00|2316.5|2316|2319.5|2318.5|2331|2330|2302.5|2302|496843
1652432400000|2022-05-13 09:00:00|2319|2319|2320.5|2319.5|2332|2331.5|2313|2312|218242
1652436000000|2022-05-13 10:00:00|2320|2320|2327|2326|2329.5|2328.5|2316.5|2315.5|131792
1652439600000|2022-05-13 11:00:00|2326.5|2326.5|2326.5|2325.5|2331|2330.5|2323.5|2322.5|150433
1652443200000|2022-05-13 12:00:00|2326|2326|2336|2335|2339|2338.5|2324.5|2323.5|206158
1652446800000|2022-05-13 13:00:00|2336.5|2335.5|2336|2334.5|2341|2340.5|2324|2323|285031
1652450400000|2022-05-13 14:00:00|2336.5|2335|2328.5|2328|2349.5|2349|2326|2325|257724
1652454000000|2022-05-13 15:00:00|2329|2327.5|2332.5|2331|2334|2333|2321|2320.5|358970
1652684400000|2022-05-16 07:00:00|2313|2310|2313|2312|2320|2318.5|2293|2291.5|382053
1652688000000|2022-05-16 08:00:00|2313.5|2312.5|2338.5|2337.5|2339|2338|2311.5|2311|309320
1652691600000|2022-05-16 09:00:00|2338|2338|2323|2322|2343|2342|2321|2320|228841
1652695200000|2022-05-16 10:00:00|2322.5|2322.5|2319.5|2318.5|2326|2325.5|2317.5|2316.5|81549
1652698800000|2022-05-16 11:00:00|2319|2318|2315.5|2314.5|2325|2324|2313|2312|105116
1652702400000|2022-05-16 12:00:00|2315|2315|2322.5|2321.5|2324.5|2324|2314.5|2314|177641
1652706000000|2022-05-16 13:00:00|2322|2321|2304|2303|2324.5|2324|2297|2296|282460
1652709600000|2022-05-16 14:00:00|2303.5|2302.5|2309|2308|2317.5|2317|2299|2298.5|377755
1652713200000|2022-05-16 15:00:00|2308.5|2307.5|2318.5|2317.5|2320.5|2319.5|2304|2303.5|298023
1652770800000|2022-05-17 07:00:00|2359.5|2356.5|2371.5|2371|2381|2380|2342.5|2342|511495
1652774400000|2022-05-17 08:00:00|2372|2371.5|2392.5|2391.5|2402|2401|2371|2369.5|425628
1652778000000|2022-05-17 09:00:00|2392|2391|2399.5|2398.5|2403.5|2403|2383.5|2383|360685
1652781600000|2022-05-17 10:00:00|2400|2399|2390|2389.5|2405|2404.5|2386|2385|418395
1652785200000|2022-05-17 11:00:00|2390.5|2389|2405|2404|2407.5|2406.5|2390|2389|394442
1652788800000|2022-05-17 12:00:00|2404.5|2404.5|2417.5|2417|2418|2417.5|2404|2403|477545
1652792400000|2022-05-17 13:00:00|2418|2417.5|2424.5|2423.5|2430|2429.5|2408|2407|453092
1652796000000|2022-05-17 14:00:00|2424|2424|2399|2398.5|2426.5|2425.5|2395.5|2395|812888
1652799600000|2022-05-17 15:00:00|2399.5|2398|2404.5|2403|2406.5|2406|2395.5|2395|309479
1652857200000|2022-05-18 07:00:00|2431|2427.5|2417.5|2417|2474|2473|2410.5|2410|851088
1652860800000|2022-05-18 08:00:00|2418|2417.5|2412|2411|2422|2421|2387|2386|237344
1652864400000|2022-05-18 09:00:00|2412.5|2411.5|2426.5|2425.5|2427.5|2427|2400|2399|2064222
1652868000000|2022-05-18 10:00:00|2427|2426|2440.5|2440|2447.5|2446.5|2426.5|2425.5|0
1652871600000|2022-05-18 11:00:00|2441|2440.5|2433|2432|2445|2444|2429.5|2429|0
1652875200000|2022-05-18 12:00:00|2432.5|2431.5|2414.5|2414|2441|2440|2412|2411|0
1652878800000|2022-05-18 13:00:00|2415|2413.5|2404|2403.5|2417|2416.5|2398.5|2398|0
1652882400000|2022-05-18 14:00:00|2404.5|2404|2419.5|2419|2422|2421.5|2402|2401.5|0
1652886000000|2022-05-18 15:00:00|2419|2418.5|2396|2395|2419.5|2418.5|2395.5|2395|0
1652943600000|2022-05-19 07:00:00|2413|2401.5|2422|2421|2436|2433.5|2393|2392|821218
1652947200000|2022-05-19 08:00:00|2421.5|2420.5|2404.5|2403.5|2425|2424|2399|2398|349929
1652950800000|2022-05-19 09:00:00|2404|2403|2417|2416.5|2419.5|2419|2400.5|2400|391875
1652954400000|2022-05-19 10:00:00|2416.5|2416|2441|2440|2441.5|2440.5|2413.5|2413|283137
1652958000000|2022-05-19 11:00:00|2440.5|2439.5|2440|2439.5|2443.5|2442.5|2426.5|2425.5|186718
1652961600000|2022-05-19 12:00:00|2440.5|2440|2429|2428|2446.5|2446|2424|2423|208226
1652965200000|2022-05-19 13:00:00|2428.5|2428.5|2451.5|2450.5|2476|2475.5|2428.5|2428|854460
1652968800000|2022-05-19 14:00:00|2452|2450|2449|2448.5|2476.5|2476|2446|2445.5|853281
1652972400000|2022-05-19 15:00:00|2448.5|2448|2444.5|2443.5|2453|2452.5|2441.5|2441|329340
1653030000000|2022-05-20 07:00:00|2476.5|2475|2493|2492|2503|2502|2471|2470|721578
1653033600000|2022-05-20 08:00:00|2492.5|2492.5|2496.5|2496|2502.5|2501.5|2486.5|2485.5|1386497
1653037200000|2022-05-20 09:00:00|2496|2495.5|2500.5|2499.5|2507|2506.5|2495|2494.5|359846
1653040800000|2022-05-20 10:00:00|2500|2500|2508.5|2507.5|2509|2508|2486.5|2486|309603
1653044400000|2022-05-20 11:00:00|2508|2507|2495.5|2494.5|2508.5|2508|2492|2490.5|0
1653048000000|2022-05-20 12:00:00|2495|2494|2472.5|2472|2497|2496|2469|2468|43738
1653051600000|2022-05-20 13:00:00|2473|2471.5|2474.5|2473.5|2484|2482|2469.5|2468.5|370953
1653055200000|2022-05-20 14:00:00|2474|2473|2436|2435|2476|2475|2435.5|2435|442594
1653058800000|2022-05-20 15:00:00|2435.5|2435.5|2444.5|2443.5|2450|2449.5|2434.5|2433.5|349302
1653289200000|2022-05-23 07:00:00|2498|2496|2487|2486|2502.5|2501.5|2475.5|2475|673675
1653292800000|2022-05-23 08:00:00|2486|2485.5|2478|2477.5|2491|2490.5|2475.5|2474.5|480823
1653296400000|2022-05-23 09:00:00|2478.5|2477|2482.5|2482|2490|2489|2475.5|2475|567616
1653300000000|2022-05-23 10:00:00|2483|2482.5|2498|2497|2499|2498|2476.5|2476|276838
1653303600000|2022-05-23 11:00:00|2497.5|2496.5|2494.5|2493.5|2498|2497.5|2487|2486.5|100677
1653307200000|2022-05-23 12:00:00|2495|2494|2502.5|2502|2510|2509.5|2492|2491.5|252840
1653310800000|2022-05-23 13:00:00|2503|2502.5|2505.5|2505|2519|2518.5|2500|2499|410801
1653314400000|2022-05-23 14:00:00|2506|2505.5|2534.5|2533.5|2536|2535.5|2494|2493.5|497528
1653318000000|2022-05-23 15:00:00|2534|2534|2539|2538|2544|2543.5|2533.5|2533|412328
1653375600000|2022-05-24 07:00:00|2525|2520|2528.5|2528|2560|2559|2509.5|2507.5|686547
1653379200000|2022-05-24 08:00:00|2528|2527.5|2536|2535.5|2550.5|2549.5|2521.5|2520.5|264959
1653382800000|2022-05-24 09:00:00|2536.5|2535|2556.5|2556|2559|2558.5|2529.5|2529|266355
1653386400000|2022-05-24 10:00:00|2556|2555.5|2579|2578|2579|2578.5|2555|2554|257279
1653390000000|2022-05-24 11:00:00|2578.5|2577.5|2579.5|2579|2586|2585.5|2570.5|2570|252503
1653393600000|2022-05-24 12:00:00|2580|2579.5|2576.5|2576|2583|2582|2566.5|2566|238119
1653397200000|2022-05-24 13:00:00|2577|2576.5|2568|2567.5|2578.5|2578|2556|2555.5|348605
1653400800000|2022-05-24 14:00:00|2568.5|2568|2554.5|2553.5|2569|2568.5|2539.5|2539|789089
1653404400000|2022-05-24 15:00:00|2554|2553|2558.5|2558|2567|2565.5|2551.5|2551|613761
1653462000000|2022-05-25 07:00:00|2422.5|2420.5|2434.5|2433.5|2441|2440.5|2404.5|2403.5|950366
1653465600000|2022-05-25 08:00:00|2434|2433|2403|2402|2437|2436|2398|2397|543862
1653469200000|2022-05-25 09:00:00|2403.5|2402.5|2402|2401|2405|2404.5|2392|2391|287401
1653472800000|2022-05-25 10:00:00|2401.5|2400.5|2400.5|2399.5|2411|2410|2399.5|2398.5|154552
1653476400000|2022-05-25 11:00:00|2400|2399|2398|2397|2406|2405|2389|2388|254182
1653480000000|2022-05-25 12:00:00|2397.5|2396.5|2417.5|2417|2420|2419.5|2392.5|2392|260371
1653483600000|2022-05-25 13:00:00|2417|2416.5|2433.5|2432.5|2434.5|2434|2413.5|2412.5|283494
1653487200000|2022-05-25 14:00:00|2433|2432|2473.5|2472.5|2485|2484.5|2430.5|2430|1035055
1653490800000|2022-05-25 15:00:00|2473|2473|2478|2476.5|2478.5|2477.5|2461.5|2460.5|446679
1653548400000|2022-05-26 07:00:00|2473.5|2464|2481|2480|2485.5|2485|2456|2454.5|1387118
1653552000000|2022-05-26 08:00:00|2480.5|2479.5|2463|2462|2483|2482|2457.5|2457|1500086
1653555600000|2022-05-26 09:00:00|2462.5|2461.5|2471.5|2470.5|2473.5|2473|2460.5|2459.5|0
1653559200000|2022-05-26 10:00:00|2471|2470|2464.5|2464|2478|2477|2462|2461|0
1653562800000|2022-05-26 11:00:00|2464|2463.5|2466|2465.5|2473.5|2472.5|2463.5|2463|0
1653566400000|2022-05-26 12:00:00|2465.5|2465|2474|2473|2476|2475|2455|2454|0
1653570000000|2022-05-26 13:00:00|2474.5|2473.5|2481.5|2480|2486|2485.5|2469|2468|0
1653573600000|2022-05-26 14:00:00|2482|2480.5|2494|2493|2499|2498.5|2481.5|2480.5|0
1653577200000|2022-05-26 15:00:00|2493.5|2493.5|2504.5|2503|2504.5|2503.5|2493|2492|172
1653634800000|2022-05-27 07:00:00|2499.5|2493|2484|2483|2508|2507|2472|2471|293390
1653638400000|2022-05-27 08:00:00|2483.5|2483.5|2493.5|2493|2498.5|2497.5|2476.5|2475|145130
1653642000000|2022-05-27 09:00:00|2494|2493.5|2514|2513|2516|2515.5|2487.5|2486.5|269415
1653645600000|2022-05-27 10:00:00|2513.5|2512.5|2523|2522|2524|2523.5|2510|2509.5|297486
1653649200000|2022-05-27 11:00:00|2522.5|2521.5|2509|2508.5|2524|2523|2506|2505.5|165994
1653652800000|2022-05-27 12:00:00|2508.5|2508|2520|2519|2521|2520.5|2505.5|2505|269746
1653656400000|2022-05-27 13:00:00|2520.5|2519.5|2513|2512.5|2520.5|2519.5|2508|2507.5|364275
1653660000000|2022-05-27 14:00:00|2512.5|2512|2500.5|2500|2513.5|2512.5|2499|2498.5|218081
1653663600000|2022-05-27 15:00:00|2500|2499.5|2494|2493|2503|2502.5|2491.5|2491|244697
1653289200000|2022-05-23 07:00:00|2498|2496|2487|2486|2502.5|2501.5|2475.5|2475|673675
1653292800000|2022-05-23 08:00:00|2486|2485.5|2478|2477.5|2491|2490.5|2475.5|2474.5|480823
1653296400000|2022-05-23 09:00:00|2478.5|2477|2482.5|2482|2490|2489|2475.5|2475|567616
1653300000000|2022-05-23 10:00:00|2483|2482.5|2498|2497|2499|2498|2476.5|2476|276838
1653303600000|2022-05-23 11:00:00|2497.5|2496.5|2494.5|2493.5|2498|2497.5|2487|2486.5|100677
1653307200000|2022-05-23 12:00:00|2495|2494|2502.5|2502|2510|2509.5|2492|2491.5|252840
1653310800000|2022-05-23 13:00:00|2503|2502.5|2505.5|2505|2519|2518.5|2500|2499|410801
1653314400000|2022-05-23 14:00:00|2506|2505.5|2534.5|2533.5|2536|2535.5|2494|2493.5|497528
1653318000000|2022-05-23 15:00:00|2534|2534|2539|2538|2544|2543.5|2533.5|2533|412328
1653375600000|2022-05-24 07:00:00|2525|2520|2528.5|2528|2560|2559|2509.5|2507.5|686547
1653379200000|2022-05-24 08:00:00|2528|2527.5|2536|2535.5|2550.5|2549.5|2521.5|2520.5|264959
1653382800000|2022-05-24 09:00:00|2536.5|2535|2556.5|2556|2559|2558.5|2529.5|2529|266355
1653386400000|2022-05-24 10:00:00|2556|2555.5|2579|2578|2579|2578.5|2555|2554|257279
1653390000000|2022-05-24 11:00:00|2578.5|2577.5|2579.5|2579|2586|2585.5|2570.5|2570|252503
1653393600000|2022-05-24 12:00:00|2580|2579.5|2576.5|2576|2583|2582|2566.5|2566|238119
1653397200000|2022-05-24 13:00:00|2577|2576.5|2568|2567.5|2578.5|2578|2556|2555.5|348605
1653400800000|2022-05-24 14:00:00|2568.5|2568|2554.5|2553.5|2569|2568.5|2539.5|2539|789089
1653404400000|2022-05-24 15:00:00|2554|2553|2558.5|2558|2567|2565.5|2551.5|2551|613761
1653462000000|2022-05-25 07:00:00|2422.5|2420.5|2434.5|2433.5|2441|2440.5|2404.5|2403.5|950366
1653465600000|2022-05-25 08:00:00|2434|2433|2403|2402|2437|2436|2398|2397|543862
1653469200000|2022-05-25 09:00:00|2403.5|2402.5|2402|2401|2405|2404.5|2392|2391|287401
1653472800000|2022-05-25 10:00:00|2401.5|2400.5|2400.5|2399.5|2411|2410|2399.5|2398.5|154552
1653476400000|2022-05-25 11:00:00|2400|2399|2398|2397|2406|2405|2389|2388|254182
1653480000000|2022-05-25 12:00:00|2397.5|2396.5|2417.5|2417|2420|2419.5|2392.5|2392|260371
1653483600000|2022-05-25 13:00:00|2417|2416.5|2433.5|2432.5|2434.5|2434|2413.5|2412.5|283494
1653487200000|2022-05-25 14:00:00|2433|2432|2473.5|2472.5|2485|2484.5|2430.5|2430|1035055
1653490800000|2022-05-25 15:00:00|2473|2473|2478|2476.5|2478.5|2477.5|2461.5|2460.5|446679
1653548400000|2022-05-26 07:00:00|2473.5|2464|2481|2480|2485.5|2485|2456|2454.5|1387118
1653552000000|2022-05-26 08:00:00|2480.5|2479.5|2463|2462|2483|2482|2457.5|2457|1500086
1653555600000|2022-05-26 09:00:00|2462.5|2461.5|2471.5|2470.5|2473.5|2473|2460.5|2459.5|0
1653559200000|2022-05-26 10:00:00|2471|2470|2464.5|2464|2478|2477|2462|2461|0
1653562800000|2022-05-26 11:00:00|2464|2463.5|2466|2465.5|2473.5|2472.5|2463.5|2463|0
1653566400000|2022-05-26 12:00:00|2465.5|2465|2474|2473|2476|2475|2455|2454|0
1653570000000|2022-05-26 13:00:00|2474.5|2473.5|2481.5|2480|2486|2485.5|2469|2468|0
1653573600000|2022-05-26 14:00:00|2482|2480.5|2494|2493|2499|2498.5|2481.5|2480.5|0
1653577200000|2022-05-26 15:00:00|2493.5|2493.5|2504.5|2503|2504.5|2503.5|2493|2492|172
1653634800000|2022-05-27 07:00:00|2499.5|2493|2484|2483|2508|2507|2472|2471|293390
1653638400000|2022-05-27 08:00:00|2483.5|2483.5|2493.5|2493|2498.5|2497.5|2476.5|2475|145130
1653642000000|2022-05-27 09:00:00|2494|2493.5|2514|2513|2516|2515.5|2487.5|2486.5|269415
1653645600000|2022-05-27 10:00:00|2513.5|2512.5|2523|2522|2524|2523.5|2510|2509.5|297486
1653649200000|2022-05-27 11:00:00|2522.5|2521.5|2509|2508.5|2524|2523|2506|2505.5|165994
1653652800000|2022-05-27 12:00:00|2508.5|2508|2520|2519|2521|2520.5|2505.5|2505|269746
1653656400000|2022-05-27 13:00:00|2520.5|2519.5|2513|2512.5|2520.5|2519.5|2508|2507.5|364275
1653660000000|2022-05-27 14:00:00|2512.5|2512|2500.5|2500|2513.5|2512.5|2499|2498.5|218081
1653663600000|2022-05-27 15:00:00|2500|2499.5|2494|2493|2503|2502.5|2491.5|2491|244697
1653894000000|2022-05-30 07:00:00|2520|2511|2519.5|2519|2532|2530|2501.5|2500|456994
1653897600000|2022-05-30 08:00:00|2520.5|2519.5|2509|2508|2540|2539.5|2505.5|2505|288460
1653901200000|2022-05-30 09:00:00|2508.5|2508.5|2519|2518|2519.5|2518.5|2494|2493.5|5283191
1653904800000|2022-05-30 10:00:00|2518.5|2517.5|2517.5|2516.5|2527|2526.5|2515|2514.5|180264
1653908400000|2022-05-30 11:00:00|2517|2517|2515|2514|2520|2519|2509.5|2509|0
1653912000000|2022-05-30 12:00:00|2514.5|2514.5|2516.5|2515.5|2520|2519.5|2506|2505.5|0
1653915600000|2022-05-30 13:00:00|2516|2516|2521|2520|2525.5|2525|2514|2513.5|0
1653919200000|2022-05-30 14:00:00|2520.5|2520.5|2545.5|2545|2555.5|2555|2520|2519.5|104868
1653922800000|2022-05-30 15:00:00|2546|2545.5|2538.5|2537.5|2546.5|2546|2528|2527.5|0
1653980400000|2022-05-31 07:00:00|2528.5|2523|2532.5|2532|2539.5|2537|2511.5|2511|295171
1653984000000|2022-05-31 08:00:00|2533|2531.5|2541.5|2541|2552|2551|2532.5|2531.5|1457891
1653987600000|2022-05-31 09:00:00|2541|2540.5|2519.5|2519|2545|2544|2516.5|2516|0
1653991200000|2022-05-31 10:00:00|2520|2519.5|2509.5|2509|2520.5|2520|2508.5|2507.5|0
1653994800000|2022-05-31 11:00:00|2510|2509.5|2510|2509|2518|2517|2504.5|2504|53
1653998400000|2022-05-31 12:00:00|2509.5|2508.5|2497|2496|2512|2511|2496|2495.5|0
1654002000000|2022-05-31 13:00:00|2496.5|2496.5|2506|2505.5|2511|2510.5|2495.5|2494.5|157802
1654005600000|2022-05-31 14:00:00|2505.5|2505|2500|2499.5|2511.5|2510.5|2493|2492.5|213523
1654009200000|2022-05-31 15:00:00|2499.5|2499|2493.5|2492.5|2506|2505|2492.5|2492|164830
1654066800000|2022-06-01 07:00:00|2556|2551.5|2555.5|2554|2565|2563|2534|2533|811873
1654070400000|2022-06-01 08:00:00|2556|2554.5|2555.5|2554.5|2566|2565.5|2553|2552|332822
1654074000000|2022-06-01 09:00:00|2556|2555|2560|2559|2561|2560|2552|2551.5|291884
1654077600000|2022-06-01 10:00:00|2559.5|2558.5|2555.5|2555|2559.5|2558.5|2547.5|2546.5|2551584
1654081200000|2022-06-01 11:00:00|2556|2555.5|2555|2554|2566|2565.5|2551|2550|1750000
1654084800000|2022-06-01 12:00:00|2554.5|2554.5|2547|2546.5|2557.5|2557|2546.5|2545.5|0
1654088400000|2022-06-01 13:00:00|2547.5|2547|2534|2533|2551|2550.5|2532.5|2532|0
1654092000000|2022-06-01 14:00:00|2533.5|2533.5|2512.5|2512|2537.5|2536|2505|2504.5|0
1654095600000|2022-06-01 15:00:00|2512|2511.5|2506|2505|2519|2518.5|2502|2501.5|0
1654153200000|2022-06-02 07:00:00|2534|2527|2507|2506|2534|2527.5|2497.5|2496.5|226251
1654156800000|2022-06-02 08:00:00|2507.5|2506.5|2510.5|2510|2520|2519.5|2502|2501|103223
1654160400000|2022-06-02 09:00:00|2511|2510.5|2508.5|2508|2514.5|2514|2505.5|2505|1758370
1654164000000|2022-06-02 10:00:00|2509|2508.5|2510.5|2509.5|2513|2512.5|2503.5|2503|0
1654167600000|2022-06-02 11:00:00|2510|2510|2512.5|2512|2516|2515.5|2507|2506.5|0
1654171200000|2022-06-02 12:00:00|2512|2511.5|2511.5|2511|2517.5|2516|2508|2507.5|0
1654174800000|2022-06-02 13:00:00|2512|2511.5|2500.5|2499.5|2513.5|2512.5|2499|2498.5|0
1654178400000|2022-06-02 14:00:00|2500|2499|2496|2495.5|2510|2508.5|2492|2491|0
1654182000000|2022-06-02 15:00:00|2496.5|2496|2502|2501.5|2502|2501.5|2495.5|2495|0
1654239600000|2022-06-03 07:00:00|2512|2510.5|2499|2498|2519|2517|2499|2498|1142377
1654243200000|2022-06-03 08:00:00|2498.5|2498.5|2487|2486.5|2501.5|2500.5|2482|2481.5|0
1654246800000|2022-06-03 09:00:00|2487.5|2486|2500.5|2499.5|2501.5|2501|2482.5|2481.5|0
1654250400000|2022-06-03 10:00:00|2501|2500|2501.5|2500.5|2504|2503.5|2491.5|2491|0
1654254000000|2022-06-03 11:00:00|2501|2500|2498|2497.5|2507|2506|2498|2497.5|0
1654257600000|2022-06-03 12:00:00|2497.5|2497|2513.5|2512.5|2519|2517.5|2497.5|2496.5|0
1654261200000|2022-06-03 13:00:00|2514|2513|2506.5|2505.5|2523.5|2522.5|2500.5|2500|0
1654264800000|2022-06-03 14:00:00|2507|2506|2493|2492|2511|2510|2486.5|2486|107394
1654268400000|2022-06-03 15:00:00|2492.5|2491.5|2491|2490|2493|2491.5|2486|2485.5|123260
1654498800000|2022-06-06 07:00:00|2551|2550|2569.5|2568.5|2572|2571|2537|2525|524776
1654502400000|2022-06-06 08:00:00|2570|2569|2572.5|2572|2573|2572.5|2564.5|2563.5|273591
1654506000000|2022-06-06 09:00:00|2573|2572.5|2572|2571.5|2574.5|2574|2559.5|2558.5|181485
1654509600000|2022-06-06 10:00:00|2571.5|2571|2566|2565.5|2574|2573.5|2563.5|2563|184543
1654513200000|2022-06-06 11:00:00|2565.5|2565|2572.5|2571.5|2572.5|2572|2564.5|2564|94330
1654516800000|2022-06-06 12:00:00|2572|2571|2583.5|2583|2583.5|2583|2569|2568|159144
1654520400000|2022-06-06 13:00:00|2584|2583.5|2584|2583|2588|2586.5|2575.5|2575|184015
1654524000000|2022-06-06 14:00:00|2584.5|2583.5|2578|2577.5|2589.5|2589|2569.5|2569|223044
1654527600000|2022-06-06 15:00:00|2578.5|2577|2563.5|2562.5|2578.5|2578|2563|2562|205881
1654585200000|2022-06-07 07:00:00|2549.5|2546|2551.5|2551|2563|2562|2542.5|2542|289632
1654588800000|2022-06-07 08:00:00|2552|2551.5|2548.5|2548|2564|2563.5|2547|2546.5|273702
1654592400000|2022-06-07 09:00:00|2548|2547.5|2533|2532.5|2550|2549|2532.5|2532|156498
1654596000000|2022-06-07 10:00:00|2532.5|2532|2525|2524|2536.5|2536|2521.5|2521|349658
1654599600000|2022-06-07 11:00:00|2525.5|2524.5|2531.5|2531|2541|2540.5|2518.5|2517.5|149990
1654603200000|2022-06-07 12:00:00|2532|2531.5|2524.5|2524|2533.5|2532.5|2517|2516.5|247613
1654606800000|2022-06-07 13:00:00|2524|2523.5|2510.5|2510|2525|2524.5|2509.5|2509|176650
1654610400000|2022-06-07 14:00:00|2511|2510.5|2525|2524|2530|2529|2508.5|2508|190486
1654614000000|2022-06-07 15:00:00|2525.5|2524.5|2523.5|2522.5|2526|2525.5|2520.5|2520|121437
1654671600000|2022-06-08 07:00:00|2518.5|2511.5|2496.5|2495.5|2518.5|2515|2487.5|2486.5|238649
1654675200000|2022-06-08 08:00:00|2497|2496|2515.5|2514.5|2516|2515|2494.5|2493.5|115131
1654678800000|2022-06-08 09:00:00|2515|2514|2502.5|2502|2516|2515.5|2502|2501.5|122361
1654682400000|2022-06-08 10:00:00|2502|2501.5|2501.5|2500.5|2505.5|2505|2497.5|2497|99236
1654686000000|2022-06-08 11:00:00|2501|2500|2500.5|2499.5|2508|2507.5|2498.5|2497.5|103738
1654689600000|2022-06-08 12:00:00|2500|2499|2495|2494|2501.5|2501|2489.5|2489|159657
1654693200000|2022-06-08 13:00:00|2495.5|2494.5|2503|2502.5|2505|2504.5|2487.5|2487|314479
1654696800000|2022-06-08 14:00:00|2503.5|2503|2493.5|2493|2503.5|2503|2483.5|2483|233485
1654700400000|2022-06-08 15:00:00|2494|2493.5|2501|2500|2503.5|2503|2492|2491.5|171814
1654758000000|2022-06-09 07:00:00|2489|2485|2516.5|2515.5|2519.5|2519|2486|2485|250343
1654761600000|2022-06-09 08:00:00|2516|2515|2537|2536.5|2538.5|2537.5|2504.5|2504|177137
1654765200000|2022-06-09 09:00:00|2536.5|2536|2516|2515|2538.5|2538|2512.5|2512|97752
1654768800000|2022-06-09 10:00:00|2516.5|2515.5|2525|2524|2527.5|2527|2513|2512.5|1825246
1654772400000|2022-06-09 11:00:00|2524.5|2523.5|2523|2522|2536|2535.5|2520|2518.5|69924
1654776000000|2022-06-09 12:00:00|2522.5|2521.5|2494.5|2494|2527.5|2527|2494.5|2493.5|8
1654779600000|2022-06-09 13:00:00|2494|2493.5|2489.5|2488.5|2501.5|2501|2473|2472|114978
1654783200000|2022-06-09 14:00:00|2490|2489|2493|2492.5|2494|2493|2476|2475|114978
1654786800000|2022-06-09 15:00:00|2492.5|2492|2485|2483.5|2493|2492|2480.5|2480|0
1654844400000|2022-06-10 07:00:00|2466.5|2462|2454.5|2453|2470|2468.5|2445|2444|495177
1654848000000|2022-06-10 08:00:00|2454|2453.5|2422.5|2422|2467.5|2466.5|2418.5|2417.5|324395
1654851600000|2022-06-10 09:00:00|2422|2421.5|2420.5|2419.5|2429|2428|2414.5|2414|160389
1654855200000|2022-06-10 10:00:00|2420|2419|2396.5|2396|2423|2422.5|2387|2386.5|440357
1654858800000|2022-06-10 11:00:00|2396|2395.5|2393.5|2393|2403.5|2403|2386.5|2386|237058
1654862400000|2022-06-10 12:00:00|2394|2392.5|2371|2370|2402|2401|2370.5|2370|534865
1654866000000|2022-06-10 13:00:00|2371.5|2370.5|2369.5|2368|2379|2378|2360|2358.5|487575
1654869600000|2022-06-10 14:00:00|2369|2367.5|2351.5|2351|2369|2368|2341.5|2341|664183
1654873200000|2022-06-10 15:00:00|2351|2350.5|2331|2330|2351.5|2351|2325.5|2325|631929
1655103600000|2022-06-13 07:00:00|2284.5|2280|2252.5|2251|2284.5|2280|2234.5|2233.5|1111935
1655107200000|2022-06-13 08:00:00|2252|2251.5|2244|2243.5|2258.5|2257.5|2237|2236.5|402860
1655110800000|2022-06-13 09:00:00|2243.5|2243|2235.5|2235|2259|2258|2230.5|2230|384500
1655114400000|2022-06-13 10:00:00|2236|2235.5|2236.5|2236|2253.5|2252.5|2234.5|2233.5|332336
1655118000000|2022-06-13 11:00:00|2237|2236.5|2236|2235|2251|2250|2234|2233.5|316776
1655121600000|2022-06-13 12:00:00|2235.5|2234.5|2247|2246|2258.5|2257.5|2234|2233.5|285657
1655125200000|2022-06-13 13:00:00|2247.5|2246.5|2240|2239|2250.5|2250|2236|2235.5|369666
1655128800000|2022-06-13 14:00:00|2239.5|2238.5|2225|2224.5|2246|2245.5|2219.5|2219|605029
1655132400000|2022-06-13 15:00:00|2224.5|2224|2227.5|2225.5|2238.5|2238|2221.5|2220.5|503767
1655190000000|2022-06-14 07:00:00|2291|2280.5|2272.5|2271.5|2291.5|2290.5|2242.5|2241|548931
1655193600000|2022-06-14 08:00:00|2272|2271|2261.5|2260.5|2274.5|2273.5|2253|2252.5|225234
1655197200000|2022-06-14 09:00:00|2260.5|2260|2241|2239.5|2266|2264.5|2239|2238|171204
1655200800000|2022-06-14 10:00:00|2240.5|2240|2228|2227|2241|2240.5|2214.5|2214|216523
1655204400000|2022-06-14 11:00:00|2228.5|2227.5|2239.5|2238.5|2243.5|2242.5|2223.5|2222.5|114038
1655208000000|2022-06-14 12:00:00|2240|2239|2260|2259|2264|2263|2238.5|2238|164409
1655211600000|2022-06-14 13:00:00|2259.5|2258.5|2270.5|2269.5|2274|2273|2250|2249.5|199752
1655215200000|2022-06-14 14:00:00|2270|2269|2259.5|2259|2275|2274.5|2248.5|2247.5|212849
1655218800000|2022-06-14 15:00:00|2260|2258.5|2253|2252|2264.5|2264|2249.5|2249|218505
1655276400000|2022-06-15 07:00:00|2302.5|2300.5|2298.5|2297.5|2328|2326.5|2277|2276|621416
1655280000000|2022-06-15 08:00:00|2298|2297|2304.5|2303.5|2320.5|2320|2296.5|2295|240046
1655283600000|2022-06-15 09:00:00|2305|2304|2312|2310.5|2313|2312|2284|2283|191595
1655287200000|2022-06-15 10:00:00|2311.5|2311|2314.5|2313.5|2316|2315|2303.5|2303|142772
1655290800000|2022-06-15 11:00:00|2315|2314|2323|2322.5|2325.5|2325|2311.5|2311|208193
1655294400000|2022-06-15 12:00:00|2323.5|2322|2308|2307|2323.5|2322.5|2292.5|2292|338032
1655298000000|2022-06-15 13:00:00|2308.5|2307.5|2319|2318.5|2319.5|2319|2298.5|2298|351799
1655301600000|2022-06-15 14:00:00|2318.5|2318|2318|2317.5|2326|2325.5|2313.5|2313|289452
1655305200000|2022-06-15 15:00:00|2318.5|2318|2311|2310|2319.5|2319|2305|2304|310049
1655362800000|2022-06-16 07:00:00|2311.5|2310.5|2292|2290.5|2315|2311.5|2263|2261.5|349058
1655366400000|2022-06-16 08:00:00|2291.5|2290|2288.5|2287.5|2307|2305.5|2287|2286|235712
1655370000000|2022-06-16 09:00:00|2289|2288|2269.5|2268.5|2289.5|2288.5|2262|2261|150114
1655373600000|2022-06-16 10:00:00|2269|2268|2252|2250.5|2278.5|2277|2249|2248|121236
1655377200000|2022-06-16 11:00:00|2251.5|2250|2256|2255|2273|2271.5|2242.5|2242|232013
1655380800000|2022-06-16 12:00:00|2255.5|2255.5|2267|2266|2279|2278|2255.5|2255|178520
1655384400000|2022-06-16 13:00:00|2267.5|2266.5|2239.5|2238.5|2268.5|2267.5|2239|2238.5|252900
1655388000000|2022-06-16 14:00:00|2239|2239|2241|2240.5|2257.5|2257|2236|2235|226862
1655391600000|2022-06-16 15:00:00|2240.5|2240|2254.5|2253.5|2257|2256|2239.5|2239|193271
1655449200000|2022-06-17 07:00:00|2280|2278.5|2277|2276|2293.5|2292|2258.5|2258|375619
1655452800000|2022-06-17 08:00:00|2277.5|2275.5|2301|2300|2306|2305.5|2275.5|2274.5|225748
1655456400000|2022-06-17 09:00:00|2300.5|2299.5|2282|2281|2309|2308.5|2276|2275|705574
1655460000000|2022-06-17 10:00:00|2281.5|2280.5|2300|2299|2302|2301.5|2280.5|2279.5|174131
1655463600000|2022-06-17 11:00:00|2300.5|2299.5|2324|2322.5|2349|2348|2295.5|2294.5|501351
1655467200000|2022-06-17 12:00:00|2323.5|2323|2322|2321|2330|2329|2319|2318|178172
1655470800000|2022-06-17 13:00:00|2321.5|2320.5|2330.5|2329.5|2331.5|2331|2306|2305.5|399411
1655474400000|2022-06-17 14:00:00|2330|2330|2311.5|2310.5|2335|2334.5|2299.5|2299|447904
1655478000000|2022-06-17 15:00:00|2311|2310|2299|2298|2311|2310.5|2298.5|2297.5|212723
1655708400000|2022-06-20 07:00:00|2299.5|2296.5|2298.5|2298|2303|2301.5|2271|2270|358324
1655712000000|2022-06-20 08:00:00|2299|2298.5|2283.5|2282.5|2300|2299.5|2282|2280.5|149964
1655715600000|2022-06-20 09:00:00|2282.5|2282|2305|2304|2305|2304|2280|2279|124991
1655719200000|2022-06-20 10:00:00|2305.5|2304.5|2305|2304.5|2319.5|2318|2302.5|2301.5|1114822
1655722800000|2022-06-20 11:00:00|2305.5|2305|2312|2311|2315|2314|2304|2303.5|0
1655726400000|2022-06-20 12:00:00|2312.5|2311.5|2324|2323|2329.5|2328.5|2307|2306|0
1655730000000|2022-06-20 13:00:00|2324.5|2323.5|2349.5|2348.5|2351.5|2350.5|2320|2319|51814
1655733600000|2022-06-20 14:00:00|2350|2349|2344|2343.5|2359.5|2358.5|2344|2343.5|275636
1655737200000|2022-06-20 15:00:00|2343.5|2343|2340|2338.5|2347.5|2346.5|2337.5|2336.5|161894
1655794800000|2022-06-21 07:00:00|2349.5|2347.5|2411|2409.5|2421|2420|2339.5|2337|617739
1655798400000|2022-06-21 08:00:00|2410.5|2409|2408.5|2407.5|2415|2414.5|2395|2394|151473
1655802000000|2022-06-21 09:00:00|2408|2407|2397.5|2396|2417|2416|2394.5|2393.5|159657
1655805600000|2022-06-21 10:00:00|2397|2395.5|2402|2401|2408.5|2407.5|2387.5|2386.5|171792
1655809200000|2022-06-21 11:00:00|2401.5|2400.5|2388|2387|2405.5|2404.5|2383.5|2383|119451
1655812800000|2022-06-21 12:00:00|2387.5|2386.5|2385|2384.5|2389.5|2388.5|2380|2379|58292
1655816400000|2022-06-21 13:00:00|2384.5|2384|2387|2386|2396.5|2396|2372|2371.5|141729
1655820000000|2022-06-21 14:00:00|2386.5|2385.5|2373.5|2372.5|2391|2390.5|2370|2369|153789
1655823600000|2022-06-21 15:00:00|2373|2372|2379|2378|2379.5|2378|2369|2368|161567
1655881200000|2022-06-22 07:00:00|2323|2312.5|2323|2321.5|2344|2343|2306.5|2304.5|490107
1655884800000|2022-06-22 08:00:00|2322.5|2322|2350|2349|2357.5|2356.5|2318.5|2317.5|213347
1655888400000|2022-06-22 09:00:00|2349.5|2348.5|2352.5|2352|2353.5|2352.5|2335.5|2334|187432
1655892000000|2022-06-22 10:00:00|2353|2351.5|2349.5|2348.5|2359.5|2358.5|2342.5|2341.5|637671
1655895600000|2022-06-22 11:00:00|2350|2349|2362|2361.5|2367|2366|2349|2348|67029
1655899200000|2022-06-22 12:00:00|2361.5|2361|2361|2360|2361.5|2361|2348|2347.5|200138
1655902800000|2022-06-22 13:00:00|2360.5|2360.5|2370|2369|2378|2377|2348.5|2348|186711
1655906400000|2022-06-22 14:00:00|2369.5|2368.5|2373|2372.5|2382|2381.5|2356|2355|400406
1655910000000|2022-06-22 15:00:00|2372.5|2372|2356|2355|2373.5|2372.5|2353|2352.5|164578
1655967600000|2022-06-23 07:00:00|2361.5|2360|2289.5|2288.5|2383|2382|2284|2281.5|456656
1655971200000|2022-06-23 08:00:00|2289|2287.5|2298|2297|2299|2298|2276.5|2276|1135045
1655974800000|2022-06-23 09:00:00|2297.5|2296|2292|2291.5|2314|2312.5|2289.5|2288.5|0
1655978400000|2022-06-23 10:00:00|2291.5|2291|2315|2314|2328.5|2327.5|2291|2290|0
1655982000000|2022-06-23 11:00:00|2315.5|2314.5|2300|2299|2322|2319.5|2292|2291|134214
1655985600000|2022-06-23 12:00:00|2300.5|2299.5|2266|2265|2300.5|2299.5|2264.5|2263.5|230840
1655989200000|2022-06-23 13:00:00|2266.5|2264.5|2245|2244|2271.5|2270|2241|2240|281787
1655992800000|2022-06-23 14:00:00|2244.5|2243.5|2234.5|2233.5|2253.5|2252|2226.5|2225.5|387967
1655996400000|2022-06-23 15:00:00|2234|2233|2230.5|2229.5|2239.5|2238.5|2228.5|2227|349162
1656054000000|2022-06-24 07:00:00|2242.5|2241.5|2205.5|2204.5|2250.5|2249|2201.5|2201|1386011
1656057600000|2022-06-24 08:00:00|2206|2205|2228|2227|2231|2230|2203|2202|0
1656061200000|2022-06-24 09:00:00|2228.5|2227.5|2246.5|2245.5|2249|2248|2222.5|2221|0
1656064800000|2022-06-24 10:00:00|2246|2245|2258|2257|2258|2257|2241|2240|122203
1656068400000|2022-06-24 11:00:00|2257.5|2257.5|2261.5|2261|2270|2269.5|2251|2250|176021
1656072000000|2022-06-24 12:00:00|2261|2260.5|2258|2257|2268|2267|2253|2252|125862
1656075600000|2022-06-24 13:00:00|2258.5|2257.5|2279.5|2278.5|2287|2286|2252.5|2251.5|356987
1656079200000|2022-06-24 14:00:00|2280|2279|2292.5|2292|2298|2297|2280|2279|330520
1656082800000|2022-06-24 15:00:00|2293|2291.5|2290.5|2289.5|2297.5|2297|2288.5|2287.5|116847
1656313200000|2022-06-27 07:00:00|2289|2286|2305.5|2304.5|2315|2314|2282|2280|241366
1656316800000|2022-06-27 08:00:00|2305|2304|2281|2280|2312.5|2311|2279|2278|156190
1656320400000|2022-06-27 09:00:00|2281.5|2280.5|2279.5|2278.5|2290|2289|2275.5|2275|77138
1656324000000|2022-06-27 10:00:00|2279|2279|2294.5|2293.5|2296|2295|2274|2273|95500
1656327600000|2022-06-27 11:00:00|2294|2293|2282.5|2282|2299.5|2298.5|2282.5|2281.5|70769
1656331200000|2022-06-27 12:00:00|2283|2282.5|2281|2280|2291|2290.5|2277.5|2277|241659
1656334800000|2022-06-27 13:00:00|2281.5|2280.5|2250|2249.5|2284.5|2284|2247|2246.5|186560
1656338400000|2022-06-27 14:00:00|2250.5|2249|2265|2264.5|2267|2266.5|2244.5|2243.5|215551
1656342000000|2022-06-27 15:00:00|2264.5|2264|2265.5|2264.5|2267.5|2266.5|2257|2256|144952
1656399600000|2022-06-28 07:00:00|2286|2285.5|2301|2300|2317|2315.5|2282.5|2281|246823
1656403200000|2022-06-28 08:00:00|2301.5|2300.5|2321|2320|2322|2321.5|2300|2299|136442
1656406800000|2022-06-28 09:00:00|2321.5|2320.5|2312|2311.5|2332|2331|2309.5|2308|129349
1656410400000|2022-06-28 10:00:00|2312.5|2312|2316.5|2315.5|2321|2320|2311|2310|68083
1656414000000|2022-06-28 11:00:00|2317|2316|2312.5|2311.5|2322.5|2322|2305.5|2304.5|63795
1656417600000|2022-06-28 12:00:00|2312|2312|2306|2305|2315.5|2314.5|2305.5|2304.5|44042
1656421200000|2022-06-28 13:00:00|2306.5|2305.5|2307|2306.5|2315.5|2315|2295|2294.5|129888
1656424800000|2022-06-28 14:00:00|2307.5|2306|2284.5|2283.5|2310|2308.5|2275.5|2275|385289
1656428400000|2022-06-28 15:00:00|2284|2283|2277.5|2277|2290|2289.5|2275.5|2274.5|121654
1656486000000|2022-06-29 07:00:00|2247|2243.5|2237.5|2236|2269.5|2267.5|2236|2235|386068
1656489600000|2022-06-29 08:00:00|2237|2236.5|2244.5|2244|2252.5|2251.5|2236.5|2235|150683
1656493200000|2022-06-29 09:00:00|2245|2243.5|2239.5|2238.5|2251|2250.5|2239|2238|116550
1656496800000|2022-06-29 10:00:00|2240|2239|2238|2237|2257.5|2256.5|2235.5|2235|95622
1656500400000|2022-06-29 11:00:00|2237.5|2236.5|2240|2239|2243.5|2243|2226|2225|124683
1656504000000|2022-06-29 12:00:00|2239.5|2238.5|2236|2235|2244|2243.5|2228.5|2228|141979
1656507600000|2022-06-29 13:00:00|2235.5|2234.5|2227.5|2226.5|2242|2241.5|2223|2222.5|170514
1656511200000|2022-06-29 14:00:00|2227|2226|2226|2225.5|2234|2233.5|2218|2217|211377
1656514800000|2022-06-29 15:00:00|2226.5|2226|2227.5|2226.5|2235.5|2235|2225.5|2225|192664
1656572400000|2022-06-30 07:00:00|2204|2201.5|2129.5|2128|2208.5|2202|2127|2126|981753
1656576000000|2022-06-30 08:00:00|2130|2128.5|2135|2133.5|2152|2150.5|2104|2103|584893
1656579600000|2022-06-30 09:00:00|2134.5|2133|2116|2115|2135.5|2134.5|2106|2105.5|349506
1656583200000|2022-06-30 10:00:00|2115.5|2114.5|2083.5|2082.5|2120|2119|2072.5|2071.5|505425
1656586800000|2022-06-30 11:00:00|2084|2083|2053|2052.5|2085|2084.5|2051.5|2051|510310
1656590400000|2022-06-30 12:00:00|2052.5|2052|2078|2077|2089|2088|2052|2051.5|611282
1656594000000|2022-06-30 13:00:00|2077.5|2077.5|2061|2060|2083.5|2083|2054|2053|522665
1656597600000|2022-06-30 14:00:00|2061.5|2060.5|2080.5|2080|2084.5|2083.5|2060|2059.5|460275
1656601200000|2022-06-30 15:00:00|2080|2079.5|2093|2092|2097|2096.5|2074|2073.5|379140
1656658800000|2022-07-01 07:00:00|2078.5|2075|2111.5|2110.5|2124|2123|2070|2069.5|729570
1656662400000|2022-07-01 08:00:00|2112|2111|2123.5|2122|2130.5|2129.5|2101|2100|191475
1656666000000|2022-07-01 09:00:00|2124|2122.5|2119.5|2118.5|2134.5|2134|2115|2114|256661
1656669600000|2022-07-01 10:00:00|2120|2119|2087|2086|2121.5|2121|2084.5|2083|108771
1656673200000|2022-07-01 11:00:00|2087.5|2086.5|2084|2083|2091.5|2090|2078|2077.5|180813
1656676800000|2022-07-01 12:00:00|2083.5|2082.5|2083.5|2082.5|2095.5|2094.5|2080.5|2080|118701
1656680400000|2022-07-01 13:00:00|2083|2083|2091.5|2091|2099|2098.5|2070.5|2070|318205
1656684000000|2022-07-01 14:00:00|2091|2090.5|2059.5|2058.5|2095.5|2094|2048.5|2048|446245
1656687600000|2022-07-01 15:00:00|2060|2059|2077|2076|2077|2076|2056.5|2056|287354
1656486000000|2022-06-29 07:00:00|2247|2243.5|2237.5|2236|2269.5|2267.5|2236|2235|386068
1656489600000|2022-06-29 08:00:00|2237|2236.5|2244.5|2244|2252.5|2251.5|2236.5|2235|150683
1656493200000|2022-06-29 09:00:00|2245|2243.5|2239.5|2238.5|2251|2250.5|2239|2238|116550
1656496800000|2022-06-29 10:00:00|2240|2239|2238|2237|2257.5|2256.5|2235.5|2235|95622
1656500400000|2022-06-29 11:00:00|2237.5|2236.5|2240|2239|2243.5|2243|2226|2225|124683
1656504000000|2022-06-29 12:00:00|2239.5|2238.5|2236|2235|2244|2243.5|2228.5|2228|141979
1656507600000|2022-06-29 13:00:00|2235.5|2234.5|2227.5|2226.5|2242|2241.5|2223|2222.5|170514
1656511200000|2022-06-29 14:00:00|2227|2226|2226|2225.5|2234|2233.5|2218|2217|211377
1656514800000|2022-06-29 15:00:00|2226.5|2226|2227.5|2226.5|2235.5|2235|2225.5|2225|192664
1656572400000|2022-06-30 07:00:00|2204|2201.5|2129.5|2128|2208.5|2202|2127|2126|981753
1656576000000|2022-06-30 08:00:00|2130|2128.5|2135|2133.5|2152|2150.5|2104|2103|584893
1656579600000|2022-06-30 09:00:00|2134.5|2133|2116|2115|2135.5|2134.5|2106|2105.5|349506
1656583200000|2022-06-30 10:00:00|2115.5|2114.5|2083.5|2082.5|2120|2119|2072.5|2071.5|505425
1656586800000|2022-06-30 11:00:00|2084|2083|2053|2052.5|2085|2084.5|2051.5|2051|510310
1656590400000|2022-06-30 12:00:00|2052.5|2052|2078|2077|2089|2088|2052|2051.5|611282
1656594000000|2022-06-30 13:00:00|2077.5|2077.5|2061|2060|2083.5|2083|2054|2053|522665
1656597600000|2022-06-30 14:00:00|2061.5|2060.5|2080.5|2080|2084.5|2083.5|2060|2059.5|460275
1656601200000|2022-06-30 15:00:00|2080|2079.5|2093|2092|2097|2096.5|2074|2073.5|379140
1656658800000|2022-07-01 07:00:00|2078.5|2075|2111.5|2110.5|2124|2123|2070|2069.5|729570
1656662400000|2022-07-01 08:00:00|2112|2111|2123.5|2122|2130.5|2129.5|2101|2100|191475
1656666000000|2022-07-01 09:00:00|2124|2122.5|2119.5|2118.5|2134.5|2134|2115|2114|256661
1656669600000|2022-07-01 10:00:00|2120|2119|2087|2086|2121.5|2121|2084.5|2083|108771
1656673200000|2022-07-01 11:00:00|2087.5|2086.5|2084|2083|2091.5|2090|2078|2077.5|180813
1656676800000|2022-07-01 12:00:00|2083.5|2082.5|2083.5|2082.5|2095.5|2094.5|2080.5|2080|118701
1656680400000|2022-07-01 13:00:00|2083|2083|2091.5|2091|2099|2098.5|2070.5|2070|318205
1656684000000|2022-07-01 14:00:00|2091|2090.5|2059.5|2058.5|2095.5|2094|2048.5|2048|446245
1656687600000|2022-07-01 15:00:00|2060|2059|2077|2076|2077|2076|2056.5|2056|287354
1656918000000|2022-07-04 07:00:00|2096|2094|2067.5|2066.5|2100|2098.5|2062.5|2061|264215
1656921600000|2022-07-04 08:00:00|2067|2066|2050|2049|2067.5|2066.5|2048.5|2048|213640
1656925200000|2022-07-04 09:00:00|2049.5|2049.5|2079.5|2078.5|2084|2083|2049.5|2049|151967
1656928800000|2022-07-04 10:00:00|2079|2079|2081|2080|2081|2080|2069.5|2068.5|104084
1656932400000|2022-07-04 11:00:00|2081.5|2080.5|2082.5|2081.5|2086.5|2085.5|2075.5|2075|94703
1656936000000|2022-07-04 12:00:00|2082|2082|2073.5|2073|2084|2083.5|2072|2071|83960
1656939600000|2022-07-04 13:00:00|2074|2073.5|2070.5|2069.5|2077|2076|2066.5|2066|76791
1656943200000|2022-07-04 14:00:00|2070|2069|2063.5|2062.5|2071|2070|2054|2053.5|214972
1656946800000|2022-07-04 15:00:00|2063|2063|2061|2059.5|2069|2068.5|2061|2059|195895
1657004400000|2022-07-05 07:00:00|2077|2073|2044|2043|2082|2080.5|2040|2039|471821
1657008000000|2022-07-05 08:00:00|2044.5|2043.5|2016.5|2015.5|2045|2044|2011|2010|369180
1657011600000|2022-07-05 09:00:00|2017|2016|2018|2016.5|2021.5|2020.5|2004|2003|415511
1657015200000|2022-07-05 10:00:00|2017.5|2017|2038|2037.5|2045.5|2045|2016.5|2015.5|259810
1657018800000|2022-07-05 11:00:00|2038.5|2038|2001.5|2001|2039.5|2038.5|1998|1997.4|237151
1657022400000|2022-07-05 12:00:00|2002|2001.5|1973.8|1973.2|2002.5|2001.5|1971|1970.4|476805
1657026000000|2022-07-05 13:00:00|1974|1973|1971.6|1970.8|1978.2|1977.2|1956.8|1956.2|505840
1657029600000|2022-07-05 14:00:00|1971.4|1970.6|1977|1976.4|1994.4|1994|1970.4|1969.8|531618
1657033200000|2022-07-05 15:00:00|1976.8|1976.2|1972.2|1971.4|1980|1979.4|1968.6|1968.2|360807
1657090800000|2022-07-06 07:00:00|1977.8|1976|1924|1923|1994.8|1993.2|1924|1923|973361
1657094400000|2022-07-06 08:00:00|1923.8|1923.2|1921.2|1920.6|1936.8|1935.6|1911.6|1911|419954
1657098000000|2022-07-06 09:00:00|1920.6|1920.4|1947.6|1946.8|1953.2|1952.2|1915.8|1915|406635
1657101600000|2022-07-06 10:00:00|1947.4|1946.6|1957.8|1957|1971.4|1971.2|1947|1946|327199
1657105200000|2022-07-06 11:00:00|1957.6|1957.2|1948.8|1948|1962|1961.6|1944.2|1943.4|139900
1657108800000|2022-07-06 12:00:00|1948.6|1947.8|1948.6|1948.2|1955.6|1955|1940.6|1940|269780
1657112400000|2022-07-06 13:00:00|1949|1948.4|1971.2|1970.4|1975|1974.6|1948.8|1948.4|330276
1657116000000|2022-07-06 14:00:00|1970.4|1970.2|1963.6|1962.8|1987.2|1986.4|1958.2|1957.4|427954
1657119600000|2022-07-06 15:00:00|1963.4|1963|1957.4|1956.6|1965|1964.4|1954.2|1954|151087
1657177200000|2022-07-07 07:00:00|2000|1998.8|1993.8|1993|2011.5|2010|1981|1980.2|1506862
1657180800000|2022-07-07 08:00:00|1994|1992.8|2008.5|2007.5|2017|2015|1993.4|1992.8|62
1657184400000|2022-07-07 09:00:00|2008|2007|2006.5|2006|2022.5|2021.5|2004|2002.5|69947
1657188000000|2022-07-07 10:00:00|2006|2005.5|2017.5|2016.5|2021|2020|2000.5|2000|139895
1657191600000|2022-07-07 11:00:00|2017|2016|2031|2030|2032|2030.5|2008|2007.5|0
1657195200000|2022-07-07 12:00:00|2030.5|2029.5|2027|2026|2037|2036|2025|2024|39006
1657198800000|2022-07-07 13:00:00|2026.5|2025.5|2030.5|2029.5|2042|2041|2021|2020|45911
1657202400000|2022-07-07 14:00:00|2030|2029|2036|2035.5|2041.5|2040.5|2019|2018|577
1657206000000|2022-07-07 15:00:00|2036.5|2036|2033|2032|2038.5|2038|2030.5|2030|0
1657263600000|2022-07-08 07:00:00|2030|2028|2012.5|2011.5|2037|2036.5|2000.5|2000|315142
1657267200000|2022-07-08 08:00:00|2012|2011|2003.5|2003|2024.5|2023.5|1996.8|1996.2|146996
1657270800000|2022-07-08 09:00:00|2004|2003.5|2032|2031.5|2032|2031.5|1991.8|1991|209398
1657274400000|2022-07-08 10:00:00|2032.5|2031|2051.5|2050.5|2082|2081|2032.5|2031|409771
1657278000000|2022-07-08 11:00:00|2051|2050|2069.5|2069|2071.5|2071|2049.5|2049|225580
1657281600000|2022-07-08 12:00:00|2069|2068.5|2065.5|2065|2076|2075.5|2054.5|2053.5|395708
1657285200000|2022-07-08 13:00:00|2066|2065.5|2057.5|2057|2079|2078.5|2051.5|2051|531604
1657288800000|2022-07-08 14:00:00|2058|2057.5|2068.5|2067.5|2071.5|2070.5|2048|2047|303937
1657292400000|2022-07-08 15:00:00|2069|2068|2079|2078|2080|2079|2066.5|2066|198527
1657522800000|2022-07-11 07:00:00|2040|2035.5|2023.5|2022.5|2047|2042.5|2005|2004|399997
1657526400000|2022-07-11 08:00:00|2023|2022|2038|2037|2040.5|2039|2016|2015|251438
1657530000000|2022-07-11 09:00:00|2037.5|2036.5|2044|2043|2050|2049.5|2034|2033|123729
1657533600000|2022-07-11 10:00:00|2044.5|2043.5|2053|2052|2055|2054.5|2043|2042.5|76624
1657537200000|2022-07-11 11:00:00|2053.5|2052.5|2049.5|2048.5|2056.5|2055.5|2043|2042.5|52472
1657540800000|2022-07-11 12:00:00|2050|2049|2026.5|2026|2053|2052|2026.5|2026|171896
1657544400000|2022-07-11 13:00:00|2027|2025.5|2029|2028|2035|2034.5|2010|2009|215430
1657548000000|2022-07-11 14:00:00|2028.5|2027.5|2020.5|2019.5|2036.5|2036|2018|2017|277701
1657551600000|2022-07-11 15:00:00|2020|2019|2025.5|2024.5|2028.5|2028|2018.5|2018|116171
1657609200000|2022-07-12 07:00:00|2011|2008|2023.5|2022.5|2030.5|2029|2003.5|2002|272119
1657612800000|2022-07-12 08:00:00|2024|2023|2006.5|2005.5|2029|2028.5|2005.5|2004.5|125248
1657616400000|2022-07-12 09:00:00|2006|2005|2000.5|1999.6|2009.5|2009|1991|1990.6|319892
1657620000000|2022-07-12 10:00:00|2000|1999.4|1980|1979.2|2014.5|2014|1977.6|1977|433065
1657623600000|2022-07-12 11:00:00|1979.8|1978.8|1987.4|1986.6|1996.2|1995.4|1978.4|1978|328139
1657627200000|2022-07-12 12:00:00|1987.2|1986.4|2002|2001.5|2006|2005.5|1980.6|1980|349777
1657630800000|2022-07-12 13:00:00|2002.5|2002|2017|2015.5|2024.5|2023|1990.6|1990.2|254002
1657634400000|2022-07-12 14:00:00|2016.5|2016|2031|2030|2036.5|2036|2013|2011.5|266710
1657638000000|2022-07-12 15:00:00|2030.5|2030.5|2038|2037|2039|2038.5|2029|2028.5|295925
1657695600000|2022-07-13 07:00:00|2018.5|2015.5|1978.6|1978.2|2035.5|2032|1977|1976.2|403391
1657699200000|2022-07-13 08:00:00|1978.4|1978|1982.8|1981.8|1991|1990.2|1957.8|1957.4|448273
1657702800000|2022-07-13 09:00:00|1982.6|1981.6|1989.4|1988.8|1992.2|1991.6|1978.6|1978|198857
1657706400000|2022-07-13 10:00:00|1989.6|1989|1990.2|1989.4|1995.8|1995|1983.8|1983.2|122944
1657710000000|2022-07-13 11:00:00|1990|1989.2|1999.8|1999|2009|2008|1986.8|1986.2|150174
1657713600000|2022-07-13 12:00:00|2000|1999.2|2002|2001|2014|2012.5|1977.8|1977|544282
1657717200000|2022-07-13 13:00:00|2001.5|2000.5|1985|1984.2|2001.5|2000.5|1980|1979.2|277615
1657720800000|2022-07-13 14:00:00|1985.2|1984.4|1991.6|1991|1994.6|1994.2|1967.6|1967|356512
1657724400000|2022-07-13 15:00:00|1991.4|1990.8|1987.4|1987.2|1998.2|1997.6|1986.6|1986|198374
1657782000000|2022-07-14 07:00:00|1977.4|1975.2|1977.2|1976.4|1991|1987.2|1968.6|1968|190186
1657785600000|2022-07-14 08:00:00|1977.4|1976.6|1969.4|1968.8|2011.5|2010|1966|1965.6|470728
1657789200000|2022-07-14 09:00:00|1968.8|1968.6|1973.6|1973|1977.2|1976.2|1962|1961.4|165003
1657792800000|2022-07-14 10:00:00|1973.8|1973.2|1965.8|1965|1990|1989.4|1955.8|1955|214342
1657796400000|2022-07-14 11:00:00|1966|1965.2|1950|1949.4|1971.4|1970.4|1945.8|1945|230245
1657800000000|2022-07-14 12:00:00|1950.4|1949.2|1936.2|1935.6|1952|1951.2|1934.8|1934|187587
1657803600000|2022-07-14 13:00:00|1936|1935.4|1926|1925|1946.8|1946.2|1922|1921.2|292581
1657807200000|2022-07-14 14:00:00|1925.8|1924.6|1918|1917.4|1925.8|1925|1912.2|1912|479710
1657810800000|2022-07-14 15:00:00|1918.2|1917.6|1919.6|1919.2|1927.8|1927.4|1916|1915.2|562131
1657868400000|2022-07-15 07:00:00|1916.2|1915|1939|1938|1942.4|1941.4|1898|1896.4|336174
1657872000000|2022-07-15 08:00:00|1938.8|1938.4|1940|1939.2|1952.8|1952.4|1938|1937|224318
1657875600000|2022-07-15 09:00:00|1939.8|1939.4|1921.2|1920.4|1949.6|1949|1916.6|1915.8|720707
1657879200000|2022-07-15 10:00:00|1921.4|1920.6|1932.6|1932|1933.4|1932.6|1905.6|1905|276274
1657882800000|2022-07-15 11:00:00|1932.4|1932.2|1925.8|1925.4|1937.4|1937|1922.8|1922.2|93277
1657886400000|2022-07-15 12:00:00|1925.6|1925.2|1917.4|1916.4|1937.8|1937.4|1917|1916.4|320231
1657890000000|2022-07-15 13:00:00|1917|1916.6|1926.6|1925.6|1933.6|1932.8|1914.8|1914.2|379860
1657893600000|2022-07-15 14:00:00|1926.8|1925.8|1955.4|1955|1961.2|1960.4|1926|1924.4|433365
1657897200000|2022-07-15 15:00:00|1955.8|1955.2|1957.4|1956.8|1959.8|1959.2|1954.6|1953.8|142458
1658127600000|2022-07-18 07:00:00|1983.2|1980|1994.6|1993.8|1996|1994.8|1973.8|1971.2|344726
1658131200000|2022-07-18 08:00:00|1995|1994|1998.2|1997.6|2018|2017|1993.2|1992.2|189993
1658134800000|2022-07-18 09:00:00|1998.4|1998|2016.5|2015.5|2018|2017|1997.6|1997.2|131813
1658138400000|2022-07-18 10:00:00|2016|2016|2015|2014|2024|2023|2008|2007.5|192012
1658142000000|2022-07-18 11:00:00|2014.5|2014.5|2030|2029|2031.5|2031|2011.5|2011|127007
1658145600000|2022-07-18 12:00:00|2030.5|2029.5|2016|2015.5|2032.5|2032|2010.5|2010|214481
1658149200000|2022-07-18 13:00:00|2016.5|2016|2029|2028.5|2038|2037|2011.5|2011|344105
1658152800000|2022-07-18 14:00:00|2028.5|2028|2027.5|2026.5|2030|2029.5|2015|2014.5|325461
1658156400000|2022-07-18 15:00:00|2027|2027|2015|2014|2028.5|2027.5|2009.5|2009|317935
1658214000000|2022-07-19 07:00:00|1999.8|1997.2|2022.5|2021.5|2030|2029|1992|1991|259197
1658217600000|2022-07-19 08:00:00|2022|2021|2016|2015|2029.5|2028|2009.5|2008.5|195073
1658221200000|2022-07-19 09:00:00|2015.5|2014.5|2043|2042|2046.5|2045.5|2015|2014|300207
1658224800000|2022-07-19 10:00:00|2042.5|2042.5|2051|2050|2062|2061.5|2042|2041|443980
1658228400000|2022-07-19 11:00:00|2050.5|2049.5|2037|2036|2052.5|2051.5|2033.5|2032.5|118400
1658232000000|2022-07-19 12:00:00|2037.5|2036.5|2059.5|2058.5|2060|2059|2036|2035.5|132762
1658235600000|2022-07-19 13:00:00|2059|2059|2067.5|2066.5|2067.5|2067|2052|2051|303724
1658239200000|2022-07-19 14:00:00|2068|2067|2102.5|2101.5|2120|2119|2065.5|2065|874852
1658242800000|2022-07-19 15:00:00|2102|2101|2101.5|2100.5|2112.5|2112|2099|2098|289470
1658300400000|2022-07-20 07:00:00|2114.5|2110.5|2099.5|2098|2132|2131|2091|2090|572004
1658304000000|2022-07-20 08:00:00|2099|2097.5|2118|2117|2137|2135.5|2093|2092|387265
1658307600000|2022-07-20 09:00:00|2117.5|2116.5|2127|2126.5|2136|2135|2117|2116|173539
1658311200000|2022-07-20 10:00:00|2126.5|2126|2088|2087|2131.5|2130.5|2080.5|2080|412749
1658314800000|2022-07-20 11:00:00|2088.5|2087.5|2076.5|2075.5|2094.5|2093.5|2068|2067|265858
1658318400000|2022-07-20 12:00:00|2076|2075|2059.5|2058.5|2084|2083|2048.5|2047|463510
1658322000000|2022-07-20 13:00:00|2059|2059|2069|2068|2075|2074|2055|2054|266363
1658325600000|2022-07-20 14:00:00|2069.5|2068.5|2091.5|2090.5|2091.5|2091|2067.5|2066|232179
1658329200000|2022-07-20 15:00:00|2091|2090|2092.5|2090.5|2093.5|2092.5|2077|2076.5|186788
1658386800000|2022-07-21 07:00:00|2074|2060.5|2046|2045.5|2089|2087.5|2045.5|2044|411579
1658390400000|2022-07-21 08:00:00|2046.5|2045|2049|2047.5|2050.5|2050|2012|2011|485897
1658394000000|2022-07-21 09:00:00|2049.5|2048|2075|2074|2078|2077.5|2036|2035|178407
1658397600000|2022-07-21 10:00:00|2074.5|2073.5|2076|2075|2087|2086.5|2070|2069.5|175103
1658401200000|2022-07-21 11:00:00|2076.5|2074.5|2072|2071|2081|2080|2066|2065|93004
1658404800000|2022-07-21 12:00:00|2072.5|2071.5|2104|2102.5|2129|2128|2057.5|2054.5|860480
1658408400000|2022-07-21 13:00:00|2103.5|2103|2075.5|2074.5|2106|2105|2050.5|2050|511374
1658412000000|2022-07-21 14:00:00|2076|2075|2087.5|2086.5|2091.5|2090|2054.5|2053.5|355426
1658415600000|2022-07-21 15:00:00|2087|2087|2072.5|2071.5|2087|2087|2070|2069.5|143057
1658473200000|2022-07-22 07:00:00|2055|2053|2043.5|2042.5|2084|2083|2043|2042|388561
1658476800000|2022-07-22 08:00:00|2044|2043.5|2036|2035|2052|2050.5|2026|2025.5|293144
1658480400000|2022-07-22 09:00:00|2035.5|2034.5|2039|2037.5|2065|2064|2034.5|2033.5|233884
1658484000000|2022-07-22 10:00:00|2038.5|2038|2040|2039|2053.5|2052.5|2032.5|2032|140355
1658487600000|2022-07-22 11:00:00|2040.5|2039.5|2044.5|2044|2049.5|2048.5|2032|2031|127312
1658491200000|2022-07-22 12:00:00|2045|2043.5|2050.5|2049.5|2063|2062|2043|2042.5|233677
1658494800000|2022-07-22 13:00:00|2050|2049|2036|2034.5|2060|2059.5|2035.5|2034|212685
1658498400000|2022-07-22 14:00:00|2035.5|2035|2037.5|2036.5|2044.5|2043.5|2031.5|2031|259328
1658502000000|2022-07-22 15:00:00|2037|2037|2037|2036|2044.5|2044|2033.5|2033|103241
1658732400000|2022-07-25 07:00:00|2031|2025.5|2052.5|2051.5|2056|2055|2024.5|2022.5|454425
1658736000000|2022-07-25 08:00:00|2053|2052|2067.5|2066.5|2072|2071|2049|2047.5|187794
1658739600000|2022-07-25 09:00:00|2067|2066|2076.5|2075.5|2085|2084|2065.5|2064.5|240410
1658743200000|2022-07-25 10:00:00|2076|2075|2086.5|2086|2087|2086.5|2069.5|2068.5|106224
1658746800000|2022-07-25 11:00:00|2086|2085.5|2089.5|2088.5|2094|2093|2082|2081|314049
1658750400000|2022-07-25 12:00:00|2090|2089|2089.5|2089|2096.5|2096|2087.5|2086.5|164956
1658754000000|2022-07-25 13:00:00|2090|2089.5|2090|2089|2093|2092|2076|2075|203175
1658757600000|2022-07-25 14:00:00|2089.5|2088.5|2076.5|2076|2097.5|2097|2071|2070.5|529925
1658761200000|2022-07-25 15:00:00|2077|2076.5|2081.5|2080.5|2081.5|2080.5|2071.5|2070.5|184319
1658818800000|2022-07-26 07:00:00|2079|2070.5|2067|2065.5|2083.5|2080|2054.5|2053.5|298922
1658822400000|2022-07-26 08:00:00|2066.5|2066|2072.5|2071.5|2077|2076.5|2057.5|2056.5|103150
1658826000000|2022-07-26 09:00:00|2073|2072|2074|2073|2077|2076|2063.5|2063|96020
1658829600000|2022-07-26 10:00:00|2073.5|2073.5|2056.5|2055.5|2084|2083|2049|2048|213497
1658833200000|2022-07-26 11:00:00|2056|2055|2056|2055|2060.5|2060|2051|2050.5|78382
1658836800000|2022-07-26 12:00:00|2055.5|2054.5|2061.5|2060.5|2065|2064.5|2052|2051.5|178156
1658840400000|2022-07-26 13:00:00|2061|2061|2066|2065|2069.5|2068|2049.5|2048.5|232715
1658844000000|2022-07-26 14:00:00|2065.5|2064.5|2073.5|2073|2075|2074.5|2056.5|2055.5|140745
1658847600000|2022-07-26 15:00:00|2074|2073.5|2068|2067|2074.5|2074|2066.5|2066|136568
1658905200000|2022-07-27 07:00:00|2086.5|2085|2094.5|2093.5|2114.5|2113.5|2086|2085|407698
1658908800000|2022-07-27 08:00:00|2095|2094|2081|2080.5|2106|2104.5|2079|2078.5|141765
1658912400000|2022-07-27 09:00:00|2080.5|2080|2097.5|2096.5|2101.5|2100.5|2077|2076|143354
1658916000000|2022-07-27 10:00:00|2098|2097|2094|2093.5|2099|2098|2082.5|2081.5|101347
1658919600000|2022-07-27 11:00:00|2093.5|2093|2105.5|2104.5|2105.5|2105|2090|2089|76654
1658923200000|2022-07-27 12:00:00|2105|2105|2101.5|2101|2106.5|2106|2098.5|2097.5|111608
1658926800000|2022-07-27 13:00:00|2102|2101.5|2093|2092.5|2103.5|2103|2085|2084|194768
1658930400000|2022-07-27 14:00:00|2093.5|2092|2099.5|2099|2103.5|2103|2092|2091|193417
1658934000000|2022-07-27 15:00:00|2099|2098.5|2100|2098.5|2102|2101.5|2093|2092.5|102432
1658991600000|2022-07-28 07:00:00|2123|2121|2131|2130.5|2139|2138.5|2111|2109|304947
1658995200000|2022-07-28 08:00:00|2130.5|2130|2140.5|2139.5|2141|2140.5|2123|2122|161290
1658998800000|2022-07-28 09:00:00|2141|2140|2134.5|2133.5|2146.5|2146|2129|2127|211231
1659002400000|2022-07-28 10:00:00|2135|2134|2133.5|2132.5|2139|2138|2125.5|2124.5|167462
1659006000000|2022-07-28 11:00:00|2134|2133|2129|2128|2135.5|2134.5|2122|2121.5|80012
1659009600000|2022-07-28 12:00:00|2128.5|2128.5|2103|2102|2129|2128.5|2098.5|2097.5|333365
1659013200000|2022-07-28 13:00:00|2102.5|2102.5|2101.5|2100.5|2111|2110.5|2097.5|2097|370530
1659016800000|2022-07-28 14:00:00|2101|2101|2102|2101.5|2104.5|2104|2095|2094.5|184121
1659020400000|2022-07-28 15:00:00|2102.5|2102|2109.5|2108|2112|2111|2101|2100|107649
1659078000000|2022-07-29 07:00:00|2142|2140|2173|2172|2187|2185.5|2135|2132.5|765417
1659081600000|2022-07-29 08:00:00|2173.5|2172.5|2168.5|2167.5|2177.5|2177|2165.5|2164.5|186659
1659085200000|2022-07-29 09:00:00|2168|2168|2178|2177.5|2184|2183|2166|2165|342004
1659088800000|2022-07-29 10:00:00|2178.5|2178|2198|2197.5|2199|2198.5|2173|2171.5|300467
1659092400000|2022-07-29 11:00:00|2198.5|2197|2193|2192.5|2200|2199.5|2186.5|2185.5|183208
1659096000000|2022-07-29 12:00:00|2192.5|2192|2194.5|2194|2207|2206.5|2190.5|2189.5|391588
1659099600000|2022-07-29 13:00:00|2195|2194.5|2182.5|2182|2195|2194.5|2174|2173|199971
1659103200000|2022-07-29 14:00:00|2182|2181.5|2192|2191|2194|2193|2180|2179.5|305147
1659106800000|2022-07-29 15:00:00|2191.5|2190.5|2178.5|2177|2194.5|2193.5|2177|2176|221263
1659337200000|2022-08-01 07:00:00|2183.5|2182|2197|2196|2210|2208.5|2179|2178|367956
1659340800000|2022-08-01 08:00:00|2197.5|2196.5|2199|2198.5|2209|2207.5|2197|2196|163673
1659344400000|2022-08-01 09:00:00|2199.5|2199|2194.5|2193.5|2205|2204.5|2192|2191|115560
1659348000000|2022-08-01 10:00:00|2195|2194|2197|2196.5|2201|2200.5|2192|2191.5|167344
1659351600000|2022-08-01 11:00:00|2196.5|2196|2198|2197.5|2200|2199.5|2193|2192.5|82811
1659355200000|2022-08-01 12:00:00|2198.5|2197|2189|2188|2206|2205|2188.5|2188|177194
1659358800000|2022-08-01 13:00:00|2189.5|2188.5|2170.5|2170|2189.5|2189|2163|2162.5|271043
1659362400000|2022-08-01 14:00:00|2171|2169.5|2170.5|2169.5|2190|2189|2165.5|2165|182268
1659366000000|2022-08-01 15:00:00|2171|2170|2166|2165|2171|2170.5|2161|2160.5|140205
1659423600000|2022-08-02 07:00:00|2157|2155|2137.5|2136.5|2164.5|2163|2133|2132.5|300963
1659427200000|2022-08-02 08:00:00|2138|2137|2156|2155|2161|2160|2137.5|2136|91839
1659430800000|2022-08-02 09:00:00|2156.5|2155.5|2151|2150|2163|2162|2151|2150|113263
1659434400000|2022-08-02 10:00:00|2150.5|2149.5|2141.5|2141|2152.5|2151.5|2139|2138|73030
1659438000000|2022-08-02 11:00:00|2141|2140.5|2155.5|2154.5|2157.5|2157|2140.5|2139.5|84416
1659441600000|2022-08-02 12:00:00|2155|2155|2157|2156|2158.5|2157.5|2149.5|2149|71223
1659445200000|2022-08-02 13:00:00|2157.5|2156.5|2162.5|2161|2176|2175|2155|2154|194630
1659448800000|2022-08-02 14:00:00|2163|2161.5|2161.5|2160.5|2175|2174.5|2153|2151.5|245877
1659452400000|2022-08-02 15:00:00|2161|2160|2160.5|2159.5|2165.5|2164.5|2157.5|2156.5|223278
1659510000000|2022-08-03 07:00:00|2257|2252.5|2250.5|2249.5|2264|2261.5|2202|2200.5|1500672
1659513600000|2022-08-03 08:00:00|2250|2249|2251.5|2250.5|2260|2258.5|2244|2243|293156
1659517200000|2022-08-03 09:00:00|2251|2250|2252.5|2251.5|2254|2253.5|2239|2238|340404
1659520800000|2022-08-03 10:00:00|2252|2251|2242.5|2242|2263|2262.5|2242|2241.5|352567
1659524400000|2022-08-03 11:00:00|2243|2241.5|2232|2231.5|2245.5|2244|2221.5|2221|230359
1659528000000|2022-08-03 12:00:00|2232.5|2232|2243.5|2243|2246.5|2245.5|2228.5|2227.5|197909
1659531600000|2022-08-03 13:00:00|2244|2242.5|2231.5|2231|2244|2242.5|2229|2228|131597
1659535200000|2022-08-03 14:00:00|2232|2231.5|2229.5|2229|2234.5|2234|2216.5|2216|311509
1659538800000|2022-08-03 15:00:00|2230|2229.5|2245.5|2244.5|2245.5|2244.5|2223|2222.5|408706
1659596400000|2022-08-04 07:00:00|2248|2240|2277.5|2276.5|2283.5|2283|2237|2235|478233
1659600000000|2022-08-04 08:00:00|2277|2276|2268.5|2268|2284|2283.5|2267|2265.5|237437
1659603600000|2022-08-04 09:00:00|2269.5|2269|2267|2266|2271.5|2270.5|2259|2258|303345
1659607200000|2022-08-04 10:00:00|2267.5|2265.5|2279.5|2278.5|2281|2280|2266|2265|179091
1659610800000|2022-08-04 11:00:00|2279|2279|2256.5|2256|2280|2279|2255|2254|211282
1659614400000|2022-08-04 12:00:00|2257|2255.5|2255.5|2255|2260.5|2259.5|2248.5|2248|134212
1659618000000|2022-08-04 13:00:00|2255|2254.5|2254|2253.5|2262.5|2261.5|2245.5|2245|287227
1659621600000|2022-08-04 14:00:00|2254.5|2254|2263|2262.5|2263|2262.5|2246.5|2246|278297
1659625200000|2022-08-04 15:00:00|2263.5|2262|2277.5|2276|2278|2276.5|2258.5|2258|270270
1659682800000|2022-08-05 07:00:00|2280|2279|2282.5|2281.5|2290.5|2289.5|2272.5|2271|239965
1659686400000|2022-08-05 08:00:00|2283.5|2282|2277.5|2277|2292|2291|2273|2272|194793
1659690000000|2022-08-05 09:00:00|2278|2277.5|2274.5|2274|2281.5|2280.5|2265.5|2265|128887
1659693600000|2022-08-05 10:00:00|2275|2274.5|2272.5|2271.5|2281|2280|2270|2269|117770
1659697200000|2022-08-05 11:00:00|2272|2272|2278|2277.5|2282.5|2282|2270|2269|170189
1659700800000|2022-08-05 12:00:00|2278.5|2278|2275.5|2274.5|2283.5|2282.5|2263.5|2262|321877
1659704400000|2022-08-05 13:00:00|2275|2274|2292.5|2291.5|2295.5|2294.5|2269|2268|399407
1659708000000|2022-08-05 14:00:00|2292|2292|2292.5|2292|2299.5|2299|2290.5|2289.5|304499
1659711600000|2022-08-05 15:00:00|2292|2291.5|2293.5|2276.5|2293.5|2292|2282|2276.5|174500
1659942000000|2022-08-08 07:00:00|2296.5|2295|2280|2279|2306.5|2305|2272.5|2271.5|254179
1659945600000|2022-08-08 08:00:00|2280.5|2278.5|2271.5|2270|2280.5|2279.5|2263.5|2262|174916
1659949200000|2022-08-08 09:00:00|2271|2269.5|2274.5|2274|2276.5|2276|2266.5|2265.5|142652
1659952800000|2022-08-08 10:00:00|2274|2273.5|2288.5|2288|2290|2289.5|2273|2272|107565
1659956400000|2022-08-08 11:00:00|2289|2288.5|2289.5|2288.5|2294|2293|2285|2284|85621
1659960000000|2022-08-08 12:00:00|2289|2288|2296|2295.5|2296.5|2295.5|2285|2284|140873
1659963600000|2022-08-08 13:00:00|2295.5|2295|2287|2286.5|2299|2298|2285|2284.5|201699
1659967200000|2022-08-08 14:00:00|2287.5|2287|2295|2294.5|2297.5|2297|2286|2285.5|184509
1659970800000|2022-08-08 15:00:00|2295.5|2295|2294.5|2293.5|2300.5|2300|2292|2291|175648
1660028400000|2022-08-09 07:00:00|2276.5|2272.5|2300|2299|2307|2305.5|2268.5|2268|400339
1660032000000|2022-08-09 08:00:00|2299.5|2298.5|2302|2301.5|2305|2304|2297|2296|167064
1660035600000|2022-08-09 09:00:00|2302.5|2301|2299.5|2299|2306.5|2306|2293.5|2292.5|170646
1660039200000|2022-08-09 10:00:00|2299|2298.5|2291.5|2291|2300|2299.5|2284|2283|143027
1660042800000|2022-08-09 11:00:00|2292|2291.5|2281.5|2281|2294.5|2294|2276|2275.5|118135
1660046400000|2022-08-09 12:00:00|2282|2281.5|2279.5|2279|2287|2286.5|2279|2278|186837
1660050000000|2022-08-09 13:00:00|2280|2279.5|2284|2283|2289.5|2288.5|2278.5|2278|231086
1660053600000|2022-08-09 14:00:00|2283.5|2282.5|2280.5|2279.5|2283.5|2282.5|2278.5|2278|240375
1660057200000|2022-08-09 15:00:00|2280|2280|2278.5|2277.5|2284|2283.5|2277|2276|122157
1660114800000|2022-08-10 07:00:00|2278|2275|2295.5|2295|2305|2304|2266.5|2265|274235
1660118400000|2022-08-10 08:00:00|2296|2294.5|2302|2301.5|2308|2307|2292.5|2292|168485
1660122000000|2022-08-10 09:00:00|2302.5|2301|2292|2291.5|2305.5|2305|2289|2288.5|141340
1660125600000|2022-08-10 10:00:00|2292.5|2292|2292.5|2292|2293|2292|2287.5|2287|96512
1660129200000|2022-08-10 11:00:00|2292|2291.5|2292|2291.5|2296|2295.5|2284.5|2284|154655
1660132800000|2022-08-10 12:00:00|2291.5|2291|2306.5|2305.5|2314|2313|2291|2290.5|528291
1660136400000|2022-08-10 13:00:00|2306|2305|2311|2310.5|2316.5|2316|2297.5|2296.5|297470
1660140000000|2022-08-10 14:00:00|2310.5|2310|2323|2322.5|2323.5|2323|2306.5|2306|305286
1660143600000|2022-08-10 15:00:00|2323.5|2323|2329.5|2328.5|2330.5|2329.5|2323.5|2322.5|381081
1660201200000|2022-08-11 07:00:00|2344|2342.5|2338.5|2337.5|2355|2354.5|2338|2337|360351
1660204800000|2022-08-11 08:00:00|2338|2337|2344|2343|2346|2345.5|2334|2333|164977
1660208400000|2022-08-11 09:00:00|2343.5|2343.5|2319|2318|2344|2343.5|2318.5|2318|160163
1660212000000|2022-08-11 10:00:00|2319.5|2318.5|2322|2321.5|2328|2327|2317|2316.5|116610
1660215600000|2022-08-11 11:00:00|2322.5|2322|2327|2326|2329.5|2328.5|2322.5|2322|83843
1660219200000|2022-08-11 12:00:00|2327.5|2326.5|2343.5|2342.5|2346|2345|2325.5|2324.5|158663
1660222800000|2022-08-11 13:00:00|2343|2343|2347|2346.5|2353|2352.5|2341.5|2340.5|189365
1660226400000|2022-08-11 14:00:00|2346.5|2346|2337.5|2336.5|2352|2351|2334|2333.5|246560
1660230000000|2022-08-11 15:00:00|2337|2336|2337|2336.5|2338.5|2338|2329.5|2329|174210
1660287600000|2022-08-12 07:00:00|2345|2343|2369|2368|2373|2372.5|2344|2338|297565
1660291200000|2022-08-12 08:00:00|2369.5|2368.5|2369.5|2369|2379|2378.5|2366.5|2365.5|198562
1660294800000|2022-08-12 09:00:00|2369|2368.5|2375|2374|2379|2378.5|2365|2364|127558
1660298400000|2022-08-12 10:00:00|2374.5|2373.5|2368|2367.5|2374.5|2374|2359|2358|112932
1660302000000|2022-08-12 11:00:00|2367.5|2367|2371|2370.5|2373.5|2373|2366|2365|95284
1660305600000|2022-08-12 12:00:00|2371.5|2371|2376|2375|2380|2379|2367|2366.5|211464
1660309200000|2022-08-12 13:00:00|2375.5|2375.5|2376|2375|2383|2382.5|2370.5|2370|237131
1660312800000|2022-08-12 14:00:00|2375.5|2374.5|2370.5|2369.5|2380|2379.5|2369.5|2368.5|322636
1660316400000|2022-08-12 15:00:00|2371|2370|2378.5|2377|2378.5|2377.5|2360.5|2360|225193
1660546800000|2022-08-15 07:00:00|2380|2377|2370.5|2369.5|2380|2377.5|2365|2364|162680
1660550400000|2022-08-15 08:00:00|2371|2369|2374|2373.5|2379|2378|2368|2367|132641
1660554000000|2022-08-15 09:00:00|2374.5|2374|2366|2365|2375|2374.5|2360|2359.5|106609
1660557600000|2022-08-15 10:00:00|2365.5|2365.5|2367.5|2366.5|2368.5|2367.5|2360.5|2360|77434
1660561200000|2022-08-15 11:00:00|2367|2367|2349|2348.5|2367.5|2367|2346.5|2345.5|91750
1660564800000|2022-08-15 12:00:00|2348.5|2348|2349|2348|2359|2358.5|2345|2344|127993
1660568400000|2022-08-15 13:00:00|2349.5|2348.5|2343|2342|2349.5|2349|2334|2333.5|223561
1660572000000|2022-08-15 14:00:00|2342.5|2341.5|2346.5|2345.5|2352|2351|2335|2334|316877
1660575600000|2022-08-15 15:00:00|2346|2346|2353|2352|2354|2353.5|2346|2345.5|96553
1660633200000|2022-08-16 07:00:00|2359.5|2359|2384|2383.5|2384|2383.5|2353|2352|206220
1660636800000|2022-08-16 08:00:00|2384.5|2384|2383|2382.5|2388.5|2388|2376.5|2375.5|128626
1660640400000|2022-08-16 09:00:00|2383.5|2383|2377.5|2376.5|2389.5|2389|2372.5|2372|134577
1660644000000|2022-08-16 10:00:00|2377|2377|2370.5|2370|2378|2377|2369|2368|111799
1660647600000|2022-08-16 11:00:00|2370|2369.5|2368|2367.5|2377.5|2376.5|2365.5|2364.5|89959
1660651200000|2022-08-16 12:00:00|2368.5|2368|2362.5|2361.5|2370.5|2370|2361.5|2361|171917
1660654800000|2022-08-16 13:00:00|2363|2362|2368.5|2368|2369|2368.5|2356.5|2356|205952
1660658400000|2022-08-16 14:00:00|2368|2367.5|2366.5|2366|2376.5|2375.5|2363.5|2363|244538
1660662000000|2022-08-16 15:00:00|2367|2366.5|2364|2363.5|2369|2368.5|2363|2362|83984
1660719600000|2022-08-17 07:00:00|2382|2380|2387|2386.5|2405|2404|2381.5|2380|421550
1660723200000|2022-08-17 08:00:00|2386.5|2386|2375|2374.5|2387|2386.5|2369.5|2368.5|138279
1660726800000|2022-08-17 09:00:00|2375.5|2374|2372|2371.5|2380|2379|2369.5|2368.5|102573
1660730400000|2022-08-17 10:00:00|2371.5|2371|2351.5|2351|2372.5|2372|2345.5|2345|114300
1660734000000|2022-08-17 11:00:00|2352|2351.5|2344.5|2343.5|2354|2353|2340|2338.5|72548
1660737600000|2022-08-17 12:00:00|2345|2344|2334.5|2334|2347|2345.5|2334|2333|126396
1660741200000|2022-08-17 13:00:00|2335|2334.5|2330.5|2330|2338|2337.5|2326|2325.5|220536
1660744800000|2022-08-17 14:00:00|2330|2329.5|2324.5|2323.5|2336.5|2336|2324.5|2323.5|226269
1660748400000|2022-08-17 15:00:00|2325|2324|2323|2322.5|2328.5|2327.5|2322.5|2322|173599
1660806000000|2022-08-18 07:00:00|2324.5|2322|2317.5|2316.5|2333.5|2332|2315|2313.5|267774
1660809600000|2022-08-18 08:00:00|2318|2317|2314|2313|2323.5|2322.5|2307.5|2306.5|126106
1660813200000|2022-08-18 09:00:00|2314.5|2313.5|2313|2312.5|2317|2316|2311|2309.5|110257
1660816800000|2022-08-18 10:00:00|2313.5|2313|2316.5|2315.5|2329|2328|2313|2312|147539
1660820400000|2022-08-18 11:00:00|2316|2316|2318.5|2318|2321.5|2321|2310.5|2310|93016
1660824000000|2022-08-18 12:00:00|2319|2317.5|2327|2326|2328|2327.5|2315|2314.5|112487
1660827600000|2022-08-18 13:00:00|2327.5|2326.5|2310.5|2309.5|2327.5|2327|2304.5|2304|188279
1660831200000|2022-08-18 14:00:00|2310|2310|2317.5|2317|2320.5|2320|2306|2305.5|224494
1660834800000|2022-08-18 15:00:00|2317|2316.5|2319|2318|2319.5|2318.5|2313|2312|186862
1660892400000|2022-08-19 07:00:00|2301.5|2300.5|2296|2295.5|2313|2310.5|2289.5|2288.5|473753
1660896000000|2022-08-19 08:00:00|2295.5|2295|2283.5|2282|2301.5|2301|2273.5|2273|398378
1660899600000|2022-08-19 09:00:00|2283|2282.5|2265.5|2265|2284|2283.5|2264|2263|443618
1660903200000|2022-08-19 10:00:00|2265|2264.5|2272.5|2272|2287.5|2287|2265|2264.5|193771
1660906800000|2022-08-19 11:00:00|2273|2272.5|2278.5|2277.5|2279.5|2279|2272|2271|138749
1660910400000|2022-08-19 12:00:00|2278|2278|2265.5|2265|2284|2283|2265.5|2264.5|171442
1660914000000|2022-08-19 13:00:00|2266|2264.5|2252|2251.5|2266|2265|2243|2242.5|457266
1660917600000|2022-08-19 14:00:00|2252.5|2252|2252|2251|2263.5|2263|2248.5|2247.5|397946
1660921200000|2022-08-19 15:00:00|2251.5|2251.5|2249.5|2249|2254|2253.5|2248|2247.5|232765
1661151600000|2022-08-22 07:00:00|2244|2240|2189.5|2188.5|2244|2240.5|2184|2183|505682
1661155200000|2022-08-22 08:00:00|2190|2189|2191|2190|2193.5|2193|2169|2168|495792
1661158800000|2022-08-22 09:00:00|2190.5|2189.5|2184|2183|2195|2194.5|2174|2172.5|249738
1661162400000|2022-08-22 10:00:00|2183.5|2183.5|2193.5|2193|2198.5|2197.5|2178.5|2177.5|134737
1661166000000|2022-08-22 11:00:00|2194|2193.5|2182|2181.5|2202|2201|2174.5|2174|559027
1661169600000|2022-08-22 12:00:00|2182.5|2182|2171.5|2171|2183.5|2183|2166.5|2166|148490
1661173200000|2022-08-22 13:00:00|2172|2171.5|2166|2165|2175.5|2175|2156.5|2156|369397
1661176800000|2022-08-22 14:00:00|2165.5|2164.5|2168|2167.5|2173.5|2173|2158|2157|487716
1661180400000|2022-08-22 15:00:00|2168.5|2168|2173|2172.5|2181.5|2181|2168|2167.5|315456
1661238000000|2022-08-23 07:00:00|2159|2156.5|2206.5|2205|2213.5|2212.5|2153|2152|448939
1661241600000|2022-08-23 08:00:00|2207.5|2205.5|2198.5|2197.5|2211|2209.5|2192.5|2191.5|183891
1661245200000|2022-08-23 09:00:00|2198|2197|2213|2212|2218.5|2217.5|2194|2193.5|174534
1661248800000|2022-08-23 10:00:00|2213.5|2212.5|2198.5|2198|2215.5|2215|2198.5|2198|129806
1661252400000|2022-08-23 11:00:00|2199|2198.5|2206.5|2205.5|2208.5|2208|2194.5|2193.5|216417
1661256000000|2022-08-23 12:00:00|2206|2205|2216|2215.5|2216.5|2215.5|2203.5|2203|117163
1661259600000|2022-08-23 13:00:00|2216.5|2216|2204|2203|2220|2219.5|2203|2202|416439
1661263200000|2022-08-23 14:00:00|2204.5|2203.5|2198|2197.5|2208|2207.5|2194.5|2193.5|266595
1661266800000|2022-08-23 15:00:00|2198.5|2198|2195.5|2194.5|2202|2201|2194.5|2194|182239
1661324400000|2022-08-24 07:00:00|2193.5|2190.5|2162|2161|2200|2197.5|2162|2161|338704
1661328000000|2022-08-24 08:00:00|2162.5|2161.5|2183.5|2182.5|2187|2185.5|2162.5|2161|151638
1661331600000|2022-08-24 09:00:00|2183|2182|2180|2179.5|2187.5|2187|2173|2172.5|128271
1661335200000|2022-08-24 10:00:00|2179.5|2179|2181|2180|2184|2183|2176.5|2175.5|74575
1661338800000|2022-08-24 11:00:00|2180.5|2180.5|2191.5|2191|2193|2192|2180|2179|76174
1661342400000|2022-08-24 12:00:00|2192|2191.5|2185.5|2185|2193|2192|2180.5|2180|131570
1661346000000|2022-08-24 13:00:00|2186|2185.5|2183.5|2182.5|2191|2190.5|2176|2175|193913
1661349600000|2022-08-24 14:00:00|2183|2183|2191|2190|2198|2197|2179.5|2178.5|254431
1661353200000|2022-08-24 15:00:00|2191.5|2190.5|2198|2197.5|2200|2199.5|2189.5|2189|171140
1661410800000|2022-08-25 07:00:00|2215|2211.5|2207.5|2206.5|2219|2218.5|2196|2195|419481
1661414400000|2022-08-25 08:00:00|2207|2206|2205|2204.5|2212|2211.5|2200.5|2200|178266
1661418000000|2022-08-25 09:00:00|2204.5|2204|2184.5|2183.5|2205|2204.5|2181|2180|213416
1661421600000|2022-08-25 10:00:00|2184|2184|2189.5|2189|2193|2192.5|2183.5|2182.5|154181
1661425200000|2022-08-25 11:00:00|2190|2188.5|2192|2191.5|2199.5|2199|2187|2186.5|124189
1661428800000|2022-08-25 12:00:00|2192.5|2192|2190|2189|2197|2196|2187.5|2187|157378
1661432400000|2022-08-25 13:00:00|2189.5|2188.5|2188.5|2187.5|2192.5|2191.5|2174.5|2174|3484047
1661436000000|2022-08-25 14:00:00|2189|2188|2197|2196.5|2201|2200.5|2183.5|2183|0
1661439600000|2022-08-25 15:00:00|2197.5|2196|2186.5|2186|2197.5|2196|2185.5|2185|0
1661497200000|2022-08-26 07:00:00|2199.5|2196|2228|2227.5|2229|2228.5|2195|2192.5|313855
1661500800000|2022-08-26 08:00:00|2227.5|2227|2209.5|2209|2230|2229|2208.5|2207.5|187366
1661504400000|2022-08-26 09:00:00|2210|2208.5|2207.5|2206.5|2217|2216.5|2204.5|2204|159297
1661508000000|2022-08-26 10:00:00|2208|2207|2204|2203|2211.5|2210.5|2198|2197|169325
1661511600000|2022-08-26 11:00:00|2204.5|2203.5|2202|2201|2206|2205|2194|2193.5|106608
1661515200000|2022-08-26 12:00:00|2201.5|2200.5|2206.5|2206|2207|2206|2199|2198|131128
1661518800000|2022-08-26 13:00:00|2206|2205.5|2199|2198|2212.5|2212|2188.5|2188|258681
1661522400000|2022-08-26 14:00:00|2198.5|2197.5|2169.5|2169|2200.5|2200|2165.5|2165|402728
1661526000000|2022-08-26 15:00:00|2169|2168.5|2151|2150.5|2169.5|2169|2151|2150|583583
1661756400000|2022-08-29 07:00:00|2128.5|2122.5|2146.5|2145.5|2161.5|2160.5|2124.5|2120.5|500824
1661760000000|2022-08-29 08:00:00|2146|2145|2136.5|2135.5|2155|2154|2136|2135|149248
1661763600000|2022-08-29 09:00:00|2136|2135|2148.5|2147.5|2151.5|2150.5|2135|2134|144177
1661767200000|2022-08-29 10:00:00|2148|2148|2142.5|2142|2150.5|2150|2141.5|2141|125212
1661770800000|2022-08-29 11:00:00|2143|2142.5|2155|2154|2157|2156.5|2137.5|2136.5|128204
1661774400000|2022-08-29 12:00:00|2154.5|2153.5|2163|2162|2166|2165|2149|2148|127378
1661778000000|2022-08-29 13:00:00|2162.5|2162.5|2178.5|2177.5|2184|2183.5|2162.5|2161.5|265583
1661781600000|2022-08-29 14:00:00|2178|2177|2175.5|2175|2188|2187.5|2170.5|2170|271138
1661785200000|2022-08-29 15:00:00|2175|2174.5|2182.5|2181.5|2185.5|2185|2175|2174.5|138605
1661842800000|2022-08-30 07:00:00|2195|2190.5|2213|2211.5|2221.5|2220.5|2184|2182|440256
1661846400000|2022-08-30 08:00:00|2213.5|2212|2218.5|2217.5|2225|2224|2205.5|2205|184731
1661850000000|2022-08-30 09:00:00|2219|2218|2238.5|2237.5|2239.5|2239|2218|2217|161864
1661853600000|2022-08-30 10:00:00|2238|2237|2245.5|2245|2250|2249.5|2231|2230|287268
1661857200000|2022-08-30 11:00:00|2245|2244.5|2251|2250|2253|2252.5|2242.5|2241.5|215098
1661860800000|2022-08-30 12:00:00|2251.5|2250.5|2231|2230.5|2260|2259.5|2231|2230|404975
1661864400000|2022-08-30 13:00:00|2230.5|2230|2215|2214|2236|2235.5|2214|2212.5|305405
1661868000000|2022-08-30 14:00:00|2214.5|2213.5|2208.5|2207.5|2216.5|2215.5|2196|2195|394417
1661871600000|2022-08-30 15:00:00|2208|2207|2204.5|2203|2212|2211.5|2204|2203|187087
1661929200000|2022-08-31 07:00:00|2222|2220|2235|2234|2240.5|2239|2219.5|2218|311110
1661932800000|2022-08-31 08:00:00|2234.5|2233.5|2230|2229.5|2250|2249|2227.5|2226.5|186733
1661936400000|2022-08-31 09:00:00|2229.5|2229|2217|2216|2230|2229.5|2212.5|2211.5|263582
1661940000000|2022-08-31 10:00:00|2217.5|2216.5|2211.5|2210.5|2220|2219|2206|2205|248686
1661943600000|2022-08-31 11:00:00|2212|2211|2195.5|2195|2213|2212|2195.5|2194.5|171386
1661947200000|2022-08-31 12:00:00|2195|2194.5|2217|2216|2217.5|2216.5|2193.5|2193|170127
1661950800000|2022-08-31 13:00:00|2217.5|2216.5|2218|2217.5|2232|2231.5|2212.5|2211.5|232049
1661954400000|2022-08-31 14:00:00|2217.5|2217|2219|2218.5|2228|2227.5|2212.5|2211.5|224298
1661958000000|2022-08-31 15:00:00|2218.5|2218|2213.5|2212|2219|2218|2210.5|2209.5|188635
1662015600000|2022-09-01 07:00:00|2230|2229|2222|2221|2238|2236.5|2209|2208|474703
1662019200000|2022-09-01 08:00:00|2222.5|2221.5|2205.5|2205|2233|2232.5|2205|2204|238219
1662022800000|2022-09-01 09:00:00|2206|2205.5|2212|2211.5|2222|2221|2205.5|2205|206628
1662026400000|2022-09-01 10:00:00|2211.5|2211|2208|2207|2213.5|2213|2203|2202.5|199620
1662030000000|2022-09-01 11:00:00|2208.5|2207.5|2211.5|2210.5|2217.5|2217|2203|2202|112903
1662033600000|2022-09-01 12:00:00|2212|2211|2207.5|2207|2218|2217|2207.5|2206.5|143498
1662037200000|2022-09-01 13:00:00|2208|2206.5|2204|2203|2214|2213.5|2194|2193|317821
1662040800000|2022-09-01 14:00:00|2203.5|2202.5|2196|2195.5|2207.5|2206.5|2186.5|2185.5|157416
1662044400000|2022-09-01 15:00:00|2195.5|2195|2195|2194|2202.5|2202|2189.5|2189|544
1662102000000|2022-09-02 07:00:00|2231.5|2229.5|2244|2242.5|2267|2266.5|2222|2220.5|529779
1662105600000|2022-09-02 08:00:00|2243.5|2243|2252.5|2251|2255.5|2254.5|2235.5|2234|126263
1662109200000|2022-09-02 09:00:00|2252|2250.5|2258.5|2258|2260|2259.5|2245.5|2244.5|169653
1662112800000|2022-09-02 10:00:00|2258|2257.5|2263|2262.5|2265|2264.5|2252.5|2252|107722
1662116400000|2022-09-02 11:00:00|2262.5|2262|2263|2262|2268|2267.5|2253|2252|159955
1662120000000|2022-09-02 12:00:00|2263.5|2262.5|2277|2276|2282.5|2281.5|2255.5|2252.5|276984
1662123600000|2022-09-02 13:00:00|2276.5|2275.5|2273|2271|2281.5|2281|2258.5|2257.5|380986
1662127200000|2022-09-02 14:00:00|2272.5|2271.5|2302.5|2302|2302.5|2302|2270|2269|357197
1662130800000|2022-09-02 15:00:00|2303|2302.5|2304|2302.5|2309|2308|2301.5|2300.5|285114
1662361200000|2022-09-05 07:00:00|2242|2240.5|2231|2229.5|2255|2252.5|2220|2218|692327
1662364800000|2022-09-05 08:00:00|2230.5|2229|2243|2242|2244.5|2243.5|2227.5|2226.5|267114
1662368400000|2022-09-05 09:00:00|2242.5|2241.5|2242|2241|2247|2246|2235.5|2234.5|181969
1662372000000|2022-09-05 10:00:00|2241.5|2241.5|2238|2237.5|2249.5|2249|2238|2236.5|135145
1662375600000|2022-09-05 11:00:00|2237.5|2237|2239|2238.5|2244|2243.5|2234.5|2234|162670
1662379200000|2022-09-05 12:00:00|2239.5|2239|2244|2243|2244.5|2244|2230.5|2229.5|257400
1662382800000|2022-09-05 13:00:00|2243.5|2243.5|2248.5|2247.5|2252|2251.5|2242|2241|209350
1662386400000|2022-09-05 14:00:00|2248|2247|2246|2245.5|2251.5|2251|2242|2241.5|281553
1662390000000|2022-09-05 15:00:00|2246.5|2245|2253|2252.5|2255.5|2254.5|2244.5|2243.5|202177
1662447600000|2022-09-06 07:00:00|2263.5|2260|2273.5|2272|2296.5|2296|2256|2254.5|309008
1662451200000|2022-09-06 08:00:00|2273|2272.5|2260|2259|2274|2273.5|2251|2250|185004
1662454800000|2022-09-06 09:00:00|2259.5|2258.5|2269|2268|2269|2268|2239|2238|173280
1662458400000|2022-09-06 10:00:00|2268.5|2267.5|2267|2266|2274.5|2274|2264|2263|67680
1662462000000|2022-09-06 11:00:00|2266.5|2266.5|2270|2269|2276.5|2276|2265|2264.5|128107
1662465600000|2022-09-06 12:00:00|2269.5|2269.5|2277.5|2277|2280.5|2280|2269.5|2269.5|103474
1662469200000|2022-09-06 13:00:00|2278|2277.5|2257.5|2256.5|2284.5|2284|2252.5|2251.5|215084
1662472800000|2022-09-06 14:00:00|2256.5|2256|2272|2271|2272.5|2272|2248|2247|287889
1662476400000|2022-09-06 15:00:00|2271.5|2270.5|2267.5|2266.5|2275.5|2274.5|2265|2264.5|103685
1662534000000|2022-09-07 07:00:00|2247|2243|2234|2233|2249.5|2248|2234|2233|315493
1662537600000|2022-09-07 08:00:00|2233.5|2232.5|2234.5|2234|2246.5|2245.5|2231|2230|239731
1662541200000|2022-09-07 09:00:00|2234|2233.5|2221.5|2220.5|2234.5|2234|2211.5|2211|316680
1662544800000|2022-09-07 10:00:00|2221|2221|2234.5|2233.5|2238.5|2238|2215.5|2214.5|297485
1662548400000|2022-09-07 11:00:00|2234|2234|2222.5|2222|2234.5|2234|2219|2218|146225
1662552000000|2022-09-07 12:00:00|2223|2221.5|2220.5|2220|2228|2227.5|2211.5|2211|226043
1662555600000|2022-09-07 13:00:00|2220|2219.5|2225|2224|2231|2230.5|2211.5|2210.5|373855
1662559200000|2022-09-07 14:00:00|2225.5|2224.5|2247|2246.5|2249.5|2249|2221|2220.5|237906
1662562800000|2022-09-07 15:00:00|2246.5|2246|2254.5|2254|2260|2259|2242.5|2241.5|252341
1662620400000|2022-09-08 07:00:00|2267.5|2265|2283.5|2282.5|2285|2284|2267.5|2265|301664
1662624000000|2022-09-08 08:00:00|2283|2282|2278.5|2277.5|2284.5|2283|2272|2271.5|161339
1662627600000|2022-09-08 09:00:00|2279|2278|2279|2278|2283.5|2282.5|2274|2273.5|160076
1662631200000|2022-09-08 10:00:00|2278.5|2277.5|2279.5|2279|2280|2279.5|2265|2264.5|133955
1662634800000|2022-09-08 11:00:00|2280|2279.5|2267|2266|2282.5|2281.5|2261.5|2261|130731
1662638400000|2022-09-08 12:00:00|2266.5|2266.5|2274.5|2273.5|2307|2306|2266|2265|775776
1662642000000|2022-09-08 13:00:00|2275|2274|2293.5|2292|2302.5|2301|2252.5|2251.5|746533
1662645600000|2022-09-08 14:00:00|2293|2291.5|2319|2318|2320|2319.5|2288.5|2287.5|522881
1662649200000|2022-09-08 15:00:00|2319.5|2318.5|2310.5|2309.5|2325.5|2324.5|2310|2309|255582
1662706800000|2022-09-09 07:00:00|2332|2324|2379|2378.5|2385.5|2384.5|2330|2324|797009
1662710400000|2022-09-09 08:00:00|2378.5|2378|2401.5|2401|2403.5|2402.5|2374|2373|638197
1662714000000|2022-09-09 09:00:00|2402|2401.5|2387|2386|2402|2401.5|2384.5|2383.5|574857
1662717600000|2022-09-09 10:00:00|2386.5|2385.5|2389.5|2388.5|2396|2395.5|2385.5|2384.5|437664
1662721200000|2022-09-09 11:00:00|2389|2388|2381|2380|2392|2391.5|2376|2375.5|186114
1662724800000|2022-09-09 12:00:00|2380.5|2379.5|2379|2378|2387|2386.5|2372|2371|302072
1662728400000|2022-09-09 13:00:00|2379.5|2378.5|2386|2385|2397.5|2397|2378|2377|264730
1662732000000|2022-09-09 14:00:00|2386.5|2385.5|2385.5|2384.5|2394|2393|2379|2378.5|335996
1662735600000|2022-09-09 15:00:00|2385|2384|2380|2379.5|2387.5|2387|2379.5|2379|348970
1662966000000|2022-09-12 07:00:00|2398|2396|2436.5|2435.5|2437|2436|2393.5|2391|566098
1662969600000|2022-09-12 08:00:00|2436|2436|2435.5|2434.5|2440|2439.5|2423.5|2422.5|267878
1662973200000|2022-09-12 09:00:00|2435|2434|2417|2416.5|2435.5|2434.5|2416|2415|215363
1662976800000|2022-09-12 10:00:00|2416.5|2416|2413|2412.5|2423|2422|2411|2410|186462
1662980400000|2022-09-12 11:00:00|2412.5|2412|2423.5|2422.5|2425.5|2425|2411|2410|100004
1662984000000|2022-09-12 12:00:00|2423|2422|2425|2424.5|2430|2429|2416|2415|245313
1662987600000|2022-09-12 13:00:00|2424.5|2424|2447.5|2446.5|2448.5|2448|2422.5|2422|508151
1662991200000|2022-09-12 14:00:00|2447|2446|2440|2439|2452.5|2452|2439|2438.5|710891
1662994800000|2022-09-12 15:00:00|2439.5|2439.5|2439|2438|2444.5|2443.5|2432.5|2432|227300
1663052400000|2022-09-13 07:00:00|2449.5|2444|2429|2428.5|2455|2453.5|2408.5|2406.5|451358
1663056000000|2022-09-13 08:00:00|2429.5|2428|2438.5|2437.5|2439.5|2438.5|2420|2419|1012805
1663059600000|2022-09-13 09:00:00|2438|2437|2435.5|2435|2440|2439|2431|2430|28665
1663063200000|2022-09-13 10:00:00|2435|2434.5|2448.5|2447.5|2448.5|2448|2433|2432|108998
1663066800000|2022-09-13 11:00:00|2449|2448|2457.5|2457|2463|2462|2447|2446.5|373611
1663070400000|2022-09-13 12:00:00|2457|2456.5|2420|2419.5|2465|2463.5|2420|2419.5|520982
1663074000000|2022-09-13 13:00:00|2420.5|2419|2436|2435|2440|2438.5|2409.5|2408|426479
1663077600000|2022-09-13 14:00:00|2435.5|2434.5|2417|2416|2435.5|2434.5|2416.5|2415.5|439395
1663081200000|2022-09-13 15:00:00|2416.5|2415.5|2415.5|2415|2420|2419.5|2412|2411.5|254688
1663138800000|2022-09-14 07:00:00|2402.5|2395|2436|2435.5|2443.5|2442.5|2400|2395|320281
1663142400000|2022-09-14 08:00:00|2436.5|2435|2446|2444.5|2449|2448|2427|2426|350813
1663146000000|2022-09-14 09:00:00|2445.5|2445|2433|2432|2452|2451|2429|2428|247386
1663149600000|2022-09-14 10:00:00|2432.5|2431.5|2432.5|2432|2439.5|2439|2426.5|2426|104410
1663153200000|2022-09-14 11:00:00|2433|2432.5|2413|2412|2433.5|2433|2411.5|2410.5|166426
1663156800000|2022-09-14 12:00:00|2413.5|2412.5|2422.5|2422|2429.5|2429|2408.5|2408|301298
1663160400000|2022-09-14 13:00:00|2422|2421.5|2422.5|2421.5|2431|2430|2403|2402.5|529451
1663164000000|2022-09-14 14:00:00|2423|2422|2432|2431.5|2434|2433.5|2406.5|2406|563115
1663167600000|2022-09-14 15:00:00|2432.5|2432|2428|2427|2433.5|2433|2424|2423.5|166925
1663225200000|2022-09-15 07:00:00|2446|2440.5|2470.5|2469.5|2476|2475|2442.5|2440|455135
1663228800000|2022-09-15 08:00:00|2470|2469|2458.5|2458|2475|2474.5|2454.5|2453|294397
1663232400000|2022-09-15 09:00:00|2458|2457.5|2445|2444.5|2461|2460|2444|2443.5|251406
1663236000000|2022-09-15 10:00:00|2445.5|2445|2436|2435.5|2448.5|2448|2435.5|2435|183568
1663239600000|2022-09-15 11:00:00|2436.5|2436|2439|2438.5|2445|2444.5|2434|2433.5|148453
1663243200000|2022-09-15 12:00:00|2438.5|2438|2435.5|2434.5|2446.5|2445.5|2429.5|2428|280224
1663246800000|2022-09-15 13:00:00|2435|2435|2449.5|2448.5|2455|2454.5|2428|2427|335059
1663250400000|2022-09-15 14:00:00|2449|2449|2438|2437.5|2458|2457.5|2438|2437|537276
1663254000000|2022-09-15 15:00:00|2437.5|2437|2446.5|2445.5|2447.5|2446.5|2435|2434|208218
1663311600000|2022-09-16 07:00:00|2422|2417|2392|2391|2431.5|2430.5|2379|2377.5|615281
1663315200000|2022-09-16 08:00:00|2391.5|2390.5|2394.5|2394|2406|2405|2385.5|2384|251992
1663318800000|2022-09-16 09:00:00|2395|2393.5|2401|2400.5|2408.5|2407.5|2395|2393|626604
1663322400000|2022-09-16 10:00:00|2401.5|2401|2410.5|2409.5|2414.5|2413.5|2399.5|2399|305510
1663326000000|2022-09-16 11:00:00|2410|2409|2397.5|2397|2410.5|2410|2397|2396|171615
1663329600000|2022-09-16 12:00:00|2398|2397.5|2391.5|2390.5|2399.5|2398.5|2386.5|2385.5|183236
1663333200000|2022-09-16 13:00:00|2391|2391|2392.5|2392|2406|2405|2387|2386|656348
1663336800000|2022-09-16 14:00:00|2393|2391.5|2407|2406|2412.5|2411.5|2392.5|2391.5|274875
1663340400000|2022-09-16 15:00:00|2406|2405.5|2405.5|2404.5|2410.5|2410|2404.5|2404|330359
1663570800000|2022-09-19 07:00:00|2392|2389.5|2375|2373.5|2393|2391|2360.5|2359|144235
1663574400000|2022-09-19 08:00:00|2375.5|2374|2382.5|2382|2388|2387.5|2368.5|2368|64743
1663578000000|2022-09-19 09:00:00|2383|2382.5|2374|2373.5|2389.5|2388.5|2369.5|2368.5|55331
1663581600000|2022-09-19 10:00:00|2374.5|2373|2380.5|2380|2385.5|2385|2371.5|2371|43734
1663585200000|2022-09-19 11:00:00|2381|2380.5|2382|2381.5|2393|2392|2380.5|2379.5|36836
1663588800000|2022-09-19 12:00:00|2382.5|2381|2382.5|2382|2389|2388.5|2380.5|2380|27050
1663592400000|2022-09-19 13:00:00|2383|2382.5|2393.5|2392.5|2400|2399.5|2376.5|2375.5|61753
1663596000000|2022-09-19 14:00:00|2394|2393|2411.5|2410.5|2414|2413|2391.5|2391|73316
1663599600000|2022-09-19 15:00:00|2412|2411|2403.5|2402.5|2417.5|2416.5|2403.5|2402.5|38129
1663657200000|2022-09-20 07:00:00|2412.5|2409|2412|2411|2425|2423|2398|2397.5|139863
1663660800000|2022-09-20 08:00:00|2411.5|2410.5|2387|2386|2414|2412.5|2385.5|2385|66541
1663664400000|2022-09-20 09:00:00|2386.5|2385.5|2367|2366.5|2387.5|2386.5|2364|2363.5|93490
1663668000000|2022-09-20 10:00:00|2366.5|2366|2379.5|2379|2381|2380|2366|2365.5|74162
1663671600000|2022-09-20 11:00:00|2380|2379.5|2381|2380|2393|2392|2379|2378.5|39504
1663675200000|2022-09-20 12:00:00|2381.5|2380.5|2370.5|2370|2385|2384|2369.5|2368.5|84977
1663678800000|2022-09-20 13:00:00|2371|2370.5|2362|2361|2376.5|2375.5|2360.5|2359.5|104591
1663682400000|2022-09-20 14:00:00|2361.5|2360.5|2351|2350.5|2367|2366|2344|2343.5|182014
1663686000000|2022-09-20 15:00:00|2350.5|2350|2349|2348|2355|2354|2346|2345.5|59487
1663743600000|2022-09-21 07:00:00|2316|2314.5|2305.5|2304.5|2331.5|2329.5|2301|2299|159667
1663747200000|2022-09-21 08:00:00|2306.5|2305.5|2313.5|2312.5|2315|2314|2295.5|2295|87319
1663750800000|2022-09-21 09:00:00|2313|2312|2323|2322|2328.5|2328|2306.5|2305.5|60961
1663754400000|2022-09-21 10:00:00|2324|2322.5|2326|2325|2328.5|2328|2316.5|2315.5|67409
1663758000000|2022-09-21 11:00:00|2326.5|2325.5|2317|2316.5|2327|2326.5|2317|2316.5|46326
1663761600000|2022-09-21 12:00:00|2317.5|2317|2306.5|2306|2322|2321|2302|2301.5|90326
1663765200000|2022-09-21 13:00:00|2307|2306.5|2289|2288.5|2313|2312|2287.5|2286.5|122895
1663768800000|2022-09-21 14:00:00|2288.5|2288|2306.5|2306|2310|2309|2286|2285.5|123638
1663772400000|2022-09-21 15:00:00|2307|2306.5|2315.5|2314.5|2316|2315|2304|2303.5|45905
1663830000000|2022-09-22 07:00:00|2275.5|2274|2323.5|2322.5|2325|2323.5|2275.5|2274|135433
1663833600000|2022-09-22 08:00:00|2323|2322|2358|2357|2364|2363|2320.5|2319|106090
1663837200000|2022-09-22 09:00:00|2359|2357.5|2381.5|2380|2383.5|2383|2353.5|2352.5|78047
1663840800000|2022-09-22 10:00:00|2381|2380.5|2382|2381.5|2388|2387|2370.5|2369.5|49548
1663844400000|2022-09-22 11:00:00|2382.5|2382.5|2369|2368|2388|2387.5|2364|2363|100694
1663848000000|2022-09-22 12:00:00|2369.5|2368.5|2381|2380.5|2385|2384.5|2362.5|2362|69116
1663851600000|2022-09-22 13:00:00|2381.5|2380|2360.5|2359.5|2384|2383.5|2359|2358|120149
1663855200000|2022-09-22 14:00:00|2359.5|2359|2352.5|2351.5|2367.5|2366.5|2352|2351.5|107204
1663858800000|2022-09-22 15:00:00|2352|2351|2355|2353.5|2355.5|2354.5|2345|2344|72036
1663916400000|2022-09-23 07:00:00|2343.5|2340.5|2315|2314|2343.5|2340.5|2300|2298|155623
1663920000000|2022-09-23 08:00:00|2316|2314.5|2311.5|2310.5|2321.5|2320|2302|2301|63838
1663923600000|2022-09-23 09:00:00|2311|2310|2314|2312.5|2334|2333|2305|2304|95346
1663927200000|2022-09-23 10:00:00|2313.5|2313|2255.5|2254.5|2314|2313|2255|2254|164626
1663930800000|2022-09-23 11:00:00|2256.5|2255|2264|2263|2274.5|2273.5|2251|2250|151182
1663934400000|2022-09-23 12:00:00|2263.5|2262.5|2278|2277|2278|2277|2258|2257|123810
1663938000000|2022-09-23 13:00:00|2277.5|2276.5|2249|2248|2292|2291|2247.5|2246.5|187245
1663941600000|2022-09-23 14:00:00|2250|2248.5|2257|2256.5|2267|2266|2248.5|2247.5|210556
1663945200000|2022-09-23 15:00:00|2256.5|2255.5|2261|2260|2268|2267.5|2254|2253|112662
1664175600000|2022-09-26 07:00:00|2229.5|2227|2239.5|2238.5|2260.5|2259.5|2228|2226|182910
1664179200000|2022-09-26 08:00:00|2239|2238|2233.5|2232.5|2242.5|2241.5|2217.5|2217|97370
1664182800000|2022-09-26 09:00:00|2234|2233.5|2200|2199|2240|2239|2197.5|2196.5|107465
1664186400000|2022-09-26 10:00:00|2201|2199.5|2221.5|2220.5|2226.5|2225|2189|2188|102661
1664190000000|2022-09-26 11:00:00|2222|2221|2224|2223|2234.5|2233.5|2215.5|2214.5|68371
1664193600000|2022-09-26 12:00:00|2225|2224|2226|2225|2232.5|2232|2219.5|2218.5|93788
1664197200000|2022-09-26 13:00:00|2225.5|2224.5|2231.5|2230.5|2235|2234|2219.5|2219|111781
1664200800000|2022-09-26 14:00:00|2232|2231|2227|2226.5|2237.5|2236.5|2213|2212.5|173423
1664204400000|2022-09-26 15:00:00|2226.5|2226|2216.5|2215.5|2229.5|2228.5|2216|2215.5|128252
1664262000000|2022-09-27 07:00:00|2244|2241|2230|2229|2246.5|2244.5|2209.5|2209|127739
1664265600000|2022-09-27 08:00:00|2229.5|2228.5|2209.5|2208|2234|2232.5|2206|2205|88556
1664269200000|2022-09-27 09:00:00|2209|2208.5|2201|2200.5|2213|2212|2195.5|2194.5|79981
1664272800000|2022-09-27 10:00:00|2201.5|2201.5|2210|2209.5|2220.5|2220|2199.5|2198.5|61310
1664276400000|2022-09-27 11:00:00|2210.5|2210|2206.5|2206|2217|2216|2201|2200|68235
1664280000000|2022-09-27 12:00:00|2207|2206.5|2207|2206.5|2225.5|2224.5|2204.5|2204|88792
1664283600000|2022-09-27 13:00:00|2207.5|2207|2200|2199.5|2215|2214|2196.5|2195.5|138976
1664287200000|2022-09-27 14:00:00|2199.5|2198.5|2214.5|2213.5|2226|2225|2186|2185|169622
1664290800000|2022-09-27 15:00:00|2213.5|2213|2196|2195|2218|2217.5|2193.5|2193|91251
1664348400000|2022-09-28 07:00:00|2174.5|2172|2157|2155.5|2193.5|2193|2121.5|2121|217206
1664352000000|2022-09-28 08:00:00|2157.5|2156|2116|2115|2160|2159|2108.5|2107.5|154711
1664355600000|2022-09-28 09:00:00|2116.5|2114.5|2091|2090|2119.5|2118.5|2082.5|2081.5|165926
1664359200000|2022-09-28 10:00:00|2090|2089.5|2105.5|2104.5|2132.5|2131.5|2087.5|2086|197211
1664362800000|2022-09-28 11:00:00|2106|2105|2082|2081|2109.5|2108|2081|2080.5|123079
1664366400000|2022-09-28 12:00:00|2081.5|2080.5|2087|2086.5|2105.5|2104.5|2075|2074|138108
1664370000000|2022-09-28 13:00:00|2086.5|2086|2095|2094|2101.5|2100.5|2077.5|2076|217409
1664373600000|2022-09-28 14:00:00|2094.5|2093.5|2087.5|2086.5|2101|2100.5|2079|2078|249555
1664377200000|2022-09-28 15:00:00|2087|2087|2100|2099|2102|2101|2083|2082.5|89361
1664434800000|2022-09-29 07:00:00|2090|2088.5|2057.5|2056.5|2100|2098.5|2038|2037|204979
1664438400000|2022-09-29 08:00:00|2058|2057.5|2047|2046|2065|2063.5|2042.5|2042|113393
1664442000000|2022-09-29 09:00:00|2048.5|2046.5|2060.5|2059.5|2065.5|2065|2045.5|2044.5|112173
1664445600000|2022-09-29 10:00:00|2061.5|2060|2057.5|2057|2062|2061|2049|2048.5|94835
1664449200000|2022-09-29 11:00:00|2058|2057.5|2041.5|2041|2059.5|2059|2040.5|2040|67958
1664452800000|2022-09-29 12:00:00|2042|2040.5|2031|2030.5|2042.5|2041.5|2025|2024|127918
1664456400000|2022-09-29 13:00:00|2031.5|2030|2030|2029.5|2040.5|2040|2025|2024|157072
1664460000000|2022-09-29 14:00:00|2030.5|2030|2023|2022.5|2031|2030|2012.5|2011.5|230557
1664463600000|2022-09-29 15:00:00|2022.5|2022|2008|2007|2028|2027|2007|2006|110347
1664521200000|2022-09-30 07:00:00|2027.5|2025|2053.5|2052.5|2067|2065|2019.5|2018.5|162166
1664524800000|2022-09-30 08:00:00|2054.5|2053.5|2055.5|2054.5|2058.5|2057.5|2046|2045|86239
1664528400000|2022-09-30 09:00:00|2056.5|2055|2055|2054|2059.5|2058.5|2038.5|2037.5|88635
1664532000000|2022-09-30 10:00:00|2054.5|2053.5|2041.5|2041|2060|2059|2040.5|2040|73825
1664535600000|2022-09-30 11:00:00|2042|2041.5|2025|2024.5|2043|2042|2019.5|2019|86914
1664539200000|2022-09-30 12:00:00|2024.5|2024|2037.5|2036.5|2052|2050.5|2024|2023.5|147685
1664542800000|2022-09-30 13:00:00|2037|2036|2043|2042|2046.5|2046|2021.5|2021|157735
1664546400000|2022-09-30 14:00:00|2044.5|2042.5|2045.5|2045|2054.5|2054|2032|2031|186686
1664550000000|2022-09-30 15:00:00|2045|2044.5|2049|2048|2054|2053.5|2038|2037|79790
1664780400000|2022-10-03 07:00:00|2009|2007.5|1983.2|1982.6|2020|2017.5|1973.4|1973|228031
1664784000000|2022-10-03 08:00:00|1982.2|1981|1983.4|1983|1984|1983.2|1962|1961.6|138210
1664787600000|2022-10-03 09:00:00|1984|1983.4|1996.4|1995.8|2003|2002|1974.6|1974.2|101887
1664791200000|2022-10-03 10:00:00|1996.2|1995.6|2022.5|2021.5|2022.5|2021.5|1994.6|1994|96068
1664794800000|2022-10-03 11:00:00|2022|2022|2023.5|2023|2031.5|2031|2020.5|2020|99841
1664798400000|2022-10-03 12:00:00|2024|2023.5|2037|2036.5|2041.5|2041|2020.5|2020|113074
1664802000000|2022-10-03 13:00:00|2036.5|2036|2048|2047.5|2063|2062.5|2034.5|2033.5|200218
1664805600000|2022-10-03 14:00:00|2051.5|2048.5|2082.5|2082|2086.5|2086|2051|2048.5|224264
1664809200000|2022-10-03 15:00:00|2083|2082.5|2079.5|2078|2086|2085.5|2076|2075.5|83594
1664866800000|2022-10-04 07:00:00|2105.5|2103|2126.5|2125.5|2141|2140|2103.5|2101.5|158426
1664870400000|2022-10-04 08:00:00|2127.5|2126.5|2121|2120|2132|2131.5|2120|2119.5|112644
1664874000000|2022-10-04 09:00:00|2121.5|2120.5|2123|2122.5|2126.5|2125.5|2113|2112.5|127337
1664877600000|2022-10-04 10:00:00|2122.5|2122|2136|2135|2140.5|2140|2122.5|2121.5|111043
1664881200000|2022-10-04 11:00:00|2136.5|2135.5|2137|2136.5|2140.5|2140|2129|2128|86791
1664884800000|2022-10-04 12:00:00|2137.5|2137|2134.5|2134|2146|2145.5|2132|2131|92082
1664888400000|2022-10-04 13:00:00|2135|2133.5|2153.5|2153|2154.5|2154|2130|2129.5|123057
1664892000000|2022-10-04 14:00:00|2154|2153.5|2155.5|2154.5|2161|2160|2145|2144.5|162934
1664895600000|2022-10-04 15:00:00|2155|2155|2156.5|2155.5|2160|2159|2153.5|2153|75022
1664953200000|2022-10-05 07:00:00|2144.5|2141|2103.5|2103|2160|2158.5|2102.5|2101.5|181570
1664956800000|2022-10-05 08:00:00|2104|2102.5|2114.5|2113.5|2118|2117|2096|2095|118120
1664960400000|2022-10-05 09:00:00|2115|2114.5|2106|2105.5|2116.5|2115.5|2098.5|2098|90314
1664964000000|2022-10-05 10:00:00|2106.5|2105|2108|2107.5|2112.5|2111.5|2101.5|2101|85955
1664967600000|2022-10-05 11:00:00|2107|2107|2111|2110.5|2114|2113.5|2103.5|2103|70331
1664971200000|2022-10-05 12:00:00|2111.5|2110|2112.5|2112|2119|2118|2107.5|2107|69683
1664974800000|2022-10-05 13:00:00|2112|2111.5|2119.5|2119|2121|2120.5|2109.5|2109|128265
1664978400000|2022-10-05 14:00:00|2119|2118.5|2111.5|2111|2120|2119|2105|2104|142175
1664982000000|2022-10-05 15:00:00|2112|2111.5|2113|2112|2119.5|2119|2111.5|2111|86667
1665039600000|2022-10-06 07:00:00|2123.5|2121|2117.5|2116.5|2144.5|2143.5|2111|2110|158146
1665043200000|2022-10-06 08:00:00|2117|2116|2119.5|2118.5|2123|2122|2109.5|2109|97156
1665046800000|2022-10-06 09:00:00|2118.5|2117.5|2116.5|2115.5|2124.5|2124|2114.5|2114|57822
1665050400000|2022-10-06 10:00:00|2116|2116|2105.5|2105|2117|2116.5|2101.5|2101|59105
1665054000000|2022-10-06 11:00:00|2106|2105.5|2109|2108|2113|2112.5|2105|2104|60338
1665057600000|2022-10-06 12:00:00|2108.5|2107.5|2112.5|2112|2121.5|2120.5|2107|2106.5|72717
1665061200000|2022-10-06 13:00:00|2112|2111.5|2111|2110.5|2119.5|2118.5|2103|2102.5|117278
1665064800000|2022-10-06 14:00:00|2110|2109.5|2115|2114.5|2121.5|2120.5|2107.5|2106.5|135641
1665068400000|2022-10-06 15:00:00|2115.5|2115|2117|2116.5|2118|2117.5|2110.5|2110|97285
1665126000000|2022-10-07 07:00:00|2105|2102.5|2131.5|2130.5|2144.5|2143|2105|2102.5|111570
1665129600000|2022-10-07 08:00:00|2131|2130|2127|2125.5|2136|2135|2107|2105.5|71079
1665133200000|2022-10-07 09:00:00|2126.5|2125|2138.5|2137.5|2140|2139.5|2122.5|2121.5|56940
1665136800000|2022-10-07 10:00:00|2139|2138|2139|2138|2141|2140.5|2134|2133.5|54217
1665140400000|2022-10-07 11:00:00|2138.5|2138.5|2135.5|2135|2140.5|2140|2130|2129.5|49483
1665144000000|2022-10-07 12:00:00|2136|2135.5|2129.5|2128.5|2145.5|2144.5|2123|2122|125018
1665147600000|2022-10-07 13:00:00|2129|2128|2120|2119.5|2142|2141.5|2119|2118.5|163261
1665151200000|2022-10-07 14:00:00|2119.5|2119|2142.5|2142|2144|2143.5|2117.5|2117|123299
1665154800000|2022-10-07 15:00:00|2142|2141|2132.5|2131.5|2144|2143|2132.5|2131.5|70092
1665385200000|2022-10-10 07:00:00|2104|2101|2145.5|2144.5|2156|2155|2099.5|2096.5|124680
1665388800000|2022-10-10 08:00:00|2146|2145.5|2143|2142.5|2157.5|2157|2141.5|2141|81196
1665392400000|2022-10-10 09:00:00|2143.5|2143|2161|2160.5|2168|2167.5|2143|2142.5|64489
1665396000000|2022-10-10 10:00:00|2160.5|2160|2153|2152.5|2163|2162.5|2150.5|2150|43919
1665399600000|2022-10-10 11:00:00|2153.5|2153|2163.5|2162.5|2168.5|2168|2153.5|2153|39907
1665403200000|2022-10-10 12:00:00|2163|2163|2167.5|2167|2174|2173.5|2159.5|2159|46885
1665406800000|2022-10-10 13:00:00|2167|2166.5|2155.5|2154.5|2170.5|2169.5|2155|2154.5|82648
1665410400000|2022-10-10 14:00:00|2155|2155|2173|2172|2181|2180.5|2154.5|2154|136946
1665414000000|2022-10-10 15:00:00|2172.5|2171.5|2161.5|2160.5|2172.5|2171.5|2160|2159|77299
1665471600000|2022-10-11 07:00:00|2128|2126|2114|2113.5|2134|2133|2104.5|2103.5|172737
1665475200000|2022-10-11 08:00:00|2113.5|2113|2132.5|2131.5|2139.5|2138.5|2112.5|2111.5|89624
1665478800000|2022-10-11 09:00:00|2132|2132|2130.5|2130|2146.5|2146|2126|2125.5|89987
1665482400000|2022-10-11 10:00:00|2130|2129.5|2127|2126.5|2138|2137|2124.5|2123.5|74348
1665486000000|2022-10-11 11:00:00|2126.5|2126|2129|2128.5|2133|2132.5|2125|2124|57716
1665489600000|2022-10-11 12:00:00|2129.5|2129|2147|2146|2151|2150.5|2128|2127.5|82938
1665493200000|2022-10-11 13:00:00|2146.5|2145.5|2127|2126.5|2147|2146.5|2124|2123|150951
1665496800000|2022-10-11 14:00:00|2126|2126|2134.5|2133.5|2139.5|2139|2122.5|2122|139839
1665500400000|2022-10-11 15:00:00|2134|2133|2136|2135.5|2141.5|2141|2133.5|2132.5|75086
1665558000000|2022-10-12 07:00:00|2135.5|2133|2077|2076|2135.5|2133|2076|2075|167955
1665561600000|2022-10-12 08:00:00|2076.5|2075.5|2112|2111|2113|2112.5|2076|2075|120818
1665565200000|2022-10-12 09:00:00|2111.5|2110.5|2125|2124.5|2131|2130.5|2111|2110|89456
1665568800000|2022-10-12 10:00:00|2124.5|2124|2131|2130.5|2132.5|2131.5|2118|2117.5|64794
1665572400000|2022-10-12 11:00:00|2131.5|2130|2120|2119.5|2133|2132.5|2120|2119|61147
1665576000000|2022-10-12 12:00:00|2120.5|2120|2121.5|2120.5|2129.5|2129|2111|2110|143383
1665579600000|2022-10-12 13:00:00|2121|2120|2122|2121.5|2129|2128|2113|2112.5|142125
1665583200000|2022-10-12 14:00:00|2122.5|2121|2133|2132.5|2140.5|2140|2122|2121|158864
1665586800000|2022-10-12 15:00:00|2133.5|2133|2138|2136.5|2150|2149|2132.5|2131.5|65947
1665644400000|2022-10-13 07:00:00|2118|2110.5|2156.5|2155.5|2158|2157.5|2113|2110.5|144138
1665648000000|2022-10-13 08:00:00|2157|2156|2182.5|2182|2186|2185|2151.5|2150.5|74580
1665651600000|2022-10-13 09:00:00|2183|2182.5|2177.5|2176.5|2191|2190|2173.5|2172.5|2268033
1665655200000|2022-10-13 10:00:00|2178|2177|2167|2166.5|2179|2178.5|2160|2159|240
1665658800000|2022-10-13 11:00:00|2167.5|2167|2193|2192|2209|2208|2164.5|2163.5|716998
1665662400000|2022-10-13 12:00:00|2192.5|2191.5|2163|2161.5|2207|2205.5|2146.5|2145|0
1665666000000|2022-10-13 13:00:00|2162.5|2161|2174|2172.5|2186|2185|2141.5|2140.5|0
1665669600000|2022-10-13 14:00:00|2174.5|2173|2198.5|2198|2201|2200.5|2170|2168.5|162059
1665673200000|2022-10-13 15:00:00|2199|2197.5|2211.5|2210.5|2227.5|2226.5|2193|2192.5|105952
1665730800000|2022-10-14 07:00:00|2241.5|2240|2239|2238|2261|2259.5|2224.5|2223|139671
1665734400000|2022-10-14 08:00:00|2238.5|2237.5|2233|2232|2253|2252|2232.5|2231.5|69972
1665738000000|2022-10-14 09:00:00|2232|2231.5|2228.5|2227.5|2233|2232|2214.5|2213.5|74683
1665741600000|2022-10-14 10:00:00|2229|2228|2243.5|2242.5|2244|2243|2225|2224|74446
1665745200000|2022-10-14 11:00:00|2243|2242|2214.5|2213.5|2247.5|2246.5|2214.5|2213.5|80668
1665748800000|2022-10-14 12:00:00|2214|2213|2240|2239|2244|2243|2207.5|2206.5|99039
1665752400000|2022-10-14 13:00:00|2241|2240|2238.5|2237.5|2255|2254|2229|2228|127646
1665756000000|2022-10-14 14:00:00|2235|2234|2226|2225.5|2238.5|2237.5|2207|2206|147547
1665759600000|2022-10-14 15:00:00|2227|2226.5|2221|2220|2231.5|2230.5|2214.5|2213.5|65999
1665990000000|2022-10-17 07:00:00|2237|2233.5|2230|2229|2248.5|2247.5|2221.5|2220.5|101014
1665993600000|2022-10-17 08:00:00|2230.5|2229.5|2231|2230|2241.5|2240.5|2212|2211|52460
1665997200000|2022-10-17 09:00:00|2230.5|2229.5|2224|2223|2233|2232|2222|2221|46997
1666000800000|2022-10-17 10:00:00|2223.5|2223.5|2227|2226.5|2233.5|2232.5|2220.5|2220|38038
1666004400000|2022-10-17 11:00:00|2226.5|2226|2240.5|2239.5|2241|2240.5|2225.5|2225|27255
1666008000000|2022-10-17 12:00:00|2240|2239|2242.5|2242|2247|2246.5|2235|2234.5|53582
1666011600000|2022-10-17 13:00:00|2244|2243|2247.5|2246.5|2256.5|2256|2243.5|2242.5|86581
1666015200000|2022-10-17 14:00:00|2248|2247|2251|2250|2260|2259.5|2247.5|2246.5|112083
1666018800000|2022-10-17 15:00:00|2251.5|2250.5|2252.5|2251.5|2252.5|2252|2245.5|2245|57784
1666076400000|2022-10-18 07:00:00|2279.5|2278|2301|2300|2304.5|2303.5|2259.5|2258.5|124930
1666080000000|2022-10-18 08:00:00|2300|2299|2296.5|2295|2310|2309|2294.5|2293.5|89377
1666083600000|2022-10-18 09:00:00|2296|2294.5|2284|2283|2301|2300|2280|2279|54899
1666087200000|2022-10-18 10:00:00|2283.5|2282|2291|2290.5|2296|2295.5|2281|2280.5|42443
1666090800000|2022-10-18 11:00:00|2291.5|2291|2292.5|2291.5|2297.5|2296.5|2288.5|2287.5|29619
1666094400000|2022-10-18 12:00:00|2292|2292|2304|2303|2306.5|2305.5|2292|2291.5|60039
1666098000000|2022-10-18 13:00:00|2305|2303.5|2303.5|2303|2315|2314.5|2297|2296.5|90819
1666101600000|2022-10-18 14:00:00|2304|2302.5|2289.5|2289|2311|2310.5|2285|2284.5|101197
1666105200000|2022-10-18 15:00:00|2289|2288.5|2279.5|2278.5|2290|2289.5|2274|2273.5|77945
1666162800000|2022-10-19 07:00:00|2297.5|2295|2276.5|2275.5|2312|2310|2271|2270|102750
1666166400000|2022-10-19 08:00:00|2276|2275|2261.5|2261|2278|2277|2254|2253|60427
1666170000000|2022-10-19 09:00:00|2261|2260.5|2281.5|2281|2283.5|2282.5|2260.5|2260|51372
1666173600000|2022-10-19 10:00:00|2282|2281.5|2282|2281|2287.5|2287|2278.5|2278|50862
1666177200000|2022-10-19 11:00:00|2282.5|2281.5|2272.5|2272|2282.5|2282|2268|2267.5|49316
1666180800000|2022-10-19 12:00:00|2272|2271.5|2272.5|2272|2273|2272.5|2261.5|2261|44146
1666184400000|2022-10-19 13:00:00|2273|2272.5|2262|2261.5|2274|2273|2256|2255.5|68206
1666188000000|2022-10-19 14:00:00|2261.5|2261|2259|2258|2270.5|2270|2257|2256|77695
1666191600000|2022-10-19 15:00:00|2258.5|2258.5|2252.5|2252|2260.5|2260|2249|2248.5|94564
1666249200000|2022-10-20 07:00:00|2240|2237|2264|2263|2271|2270.5|2227.5|2225.5|98555
1666252800000|2022-10-20 08:00:00|2263.5|2262.5|2257.5|2257|2275.5|2274|2257|2256|37691
1666256400000|2022-10-20 09:00:00|2258|2258.5|2253|2252|2269|2268|2250|2249.5|39957
1666260000000|2022-10-20 10:00:00|2252.5|2252.5|2259.5|2258.5|2265|2264|2250.5|2250|49149
1666263600000|2022-10-20 11:00:00|2259|2258|2274|2273|2278.5|2278|2256|2255.5|32900
1666267200000|2022-10-20 12:00:00|2273|2272|2272.5|2272|2291.5|2290.5|2270.5|2270|77564
1666270800000|2022-10-20 13:00:00|2273|2272.5|2279.5|2278.5|2281|2280.5|2268.5|2268|71258
1666274400000|2022-10-20 14:00:00|2279|2279|2291|2290|2294.5|2294|2279|2278|81199
1666278000000|2022-10-20 15:00:00|2291.5|2290.5|2277|2276|2293|2292.5|2275.5|2274.5|39597
1666335600000|2022-10-21 07:00:00|2248.5|2246|2252.5|2251.5|2270|2268.5|2247|2245.5|83922
1666339200000|2022-10-21 08:00:00|2252|2251|2238.5|2237.5|2253.5|2252.5|2235.5|2234.5|58270
1666342800000|2022-10-21 09:00:00|2239|2238|2224.5|2224|2244.5|2243|2218|2217|66380
1666346400000|2022-10-21 10:00:00|2224|2223.5|2229|2228.5|2232.5|2231.5|2217|2216.5|53392
1666350000000|2022-10-21 11:00:00|2229.5|2229|2229|2228.5|2239|2238|2229|2228|51869
1666353600000|2022-10-21 12:00:00|2229.5|2228|2220|2219.5|2230|2229.5|2211.5|2211|65257
1666357200000|2022-10-21 13:00:00|2220.5|2219|2249.5|2249|2250.5|2249.5|2219.5|2219|153724
1666360800000|2022-10-21 14:00:00|2250|2249.5|2257|2256|2264.5|2264|2244.5|2243.5|148988
1666364400000|2022-10-21 15:00:00|2256.5|2256.5|2263.5|2262.5|2264.5|2264|2254.5|2253.5|68463
1666594800000|2022-10-24 07:00:00|2276.5|2275|2303|2302|2319|2318|2276.5|2275|162875
1666598400000|2022-10-24 08:00:00|2303.5|2302.5|2286.5|2286|2306.5|2305.5|2282.5|2281.5|89560
1666602000000|2022-10-24 09:00:00|2287.5|2286.5|2301.5|2301|2304|2303.5|2282|2281.5|53473
1666605600000|2022-10-24 10:00:00|2302|2301.5|2298|2297.5|2309.5|2309|2296|2295|1323507
1666609200000|2022-10-24 11:00:00|2297.5|2297|2305.5|2305|2308.5|2308|2289|2288.5|0
1666612800000|2022-10-24 12:00:00|2306|2305.5|2316.5|2315.5|2319|2318|2302.5|2301.5|0
1666616400000|2022-10-24 13:00:00|2316|2315|2315.5|2314.5|2318.5|2318|2301|2300.5|0
1666620000000|2022-10-24 14:00:00|2315|2314|2311|2310.5|2318.5|2317.5|2303.5|2303|6388
1666623600000|2022-10-24 15:00:00|2311.5|2311|2302.5|2301.5|2312.5|2311.5|2300.5|2300|57991
1666681200000|2022-10-25 07:00:00|2317|2315.5|2318.5|2317.5|2327|2326|2306.5|2305.5|79425
1666684800000|2022-10-25 08:00:00|2318|2317|2315.5|2315|2322.5|2321.5|2306|2305|78375
1666688400000|2022-10-25 09:00:00|2315|2314.5|2293|2292.5|2315.5|2314.5|2290|2289|57556
1666692000000|2022-10-25 10:00:00|2292.5|2292|2288|2287.5|2294|2293|2282|2281|49974
1666695600000|2022-10-25 11:00:00|2288.5|2287|2297|2296|2298.5|2298|2284.5|2284|26689
1666699200000|2022-10-25 12:00:00|2296.5|2295|2290.5|2290|2297.5|2296.5|2283.5|2282.5|38229
1666702800000|2022-10-25 13:00:00|2291|2289.5|2315.5|2315|2318.5|2318|2291|2289.5|87718
1666706400000|2022-10-25 14:00:00|2316.5|2315.5|2317.5|2317|2322.5|2321.5|2309|2308|67432
1666710000000|2022-10-25 15:00:00|2318|2317.5|2328|2327.5|2329|2328|2314|2313.5|58247
1666767600000|2022-10-26 07:00:00|2339.5|2338|2335.5|2334.5|2347.5|2346.5|2322|2321|112425
1666771200000|2022-10-26 08:00:00|2335|2334|2341|2340.5|2342|2341.5|2324.5|2323.5|52688
1666774800000|2022-10-26 09:00:00|2340.5|2340|2333|2332.5|2344|2343|2327|2326.5|48134
1666778400000|2022-10-26 10:00:00|2333.5|2333|2340|2339.5|2346|2345|2331.5|2331|36647
1666782000000|2022-10-26 11:00:00|2340.5|2340|2335|2334.5|2343|2342|2329|2328|36504
1666785600000|2022-10-26 12:00:00|2335.5|2334|2328.5|2327.5|2335.5|2334|2320.5|2320|1075208
1666789200000|2022-10-26 13:00:00|2328|2327|2315|2314.5|2332|2331.5|2312.5|2312|74439
1666792800000|2022-10-26 14:00:00|2318.5|2318|2319|2318.5|2332.5|2332|2317|2316|111831
1666796400000|2022-10-26 15:00:00|2319.5|2319|2328.5|2327.5|2328.5|2327.5|2319|2318|48364
1666854000000|2022-10-27 07:00:00|2319|2318|2333|2332.5|2334|2332.5|2310.5|2309.5|83667
1666857600000|2022-10-27 08:00:00|2332|2332|2309|2308|2336.5|2336|2303.5|2303|65500
1666861200000|2022-10-27 09:00:00|2308.5|2308.5|2310|2309.5|2321.5|2321|2299.5|2299|61774
1666864800000|2022-10-27 10:00:00|2310.5|2310|2298.5|2298|2314.5|2314|2297.5|2296.5|49549
1666868400000|2022-10-27 11:00:00|2299|2297.5|2272|2271|2300.5|2300|2269.5|2269|65633
1666872000000|2022-10-27 12:00:00|2271.5|2271.5|2309.5|2309|2313.5|2312.5|2267|2266|188194
1666875600000|2022-10-27 13:00:00|2310|2309.5|2307.5|2306.5|2316|2315.5|2299|2298.5|131436
1666879200000|2022-10-27 14:00:00|2306.5|2306|2315|2314|2319|2318.5|2304|2303|116557
1666882800000|2022-10-27 15:00:00|2314.5|2314.5|2329|2328.5|2330.5|2329.5|2313|2312.5|89297
1666940400000|2022-10-28 07:00:00|2309.5|2306|2279|2278|2319|2318|2272.5|2271.5|82717
1666944000000|2022-10-28 08:00:00|2278.5|2277.5|2282|2281|2293.5|2292.5|2273|2271.5|46263
1666947600000|2022-10-28 09:00:00|2281.5|2280|2282.5|2282|2285.5|2285|2276|2275|71331
1666951200000|2022-10-28 10:00:00|2282|2281.5|2276.5|2276|2285|2284.5|2272.5|2272|43961
1666954800000|2022-10-28 11:00:00|2277|2276.5|2279|2278|2284.5|2284|2274.5|2274|36430
1666958400000|2022-10-28 12:00:00|2279.5|2278.5|2286.5|2285.5|2295|2294.5|2277|2276.5|87417
1666962000000|2022-10-28 13:00:00|2286|2286|2282.5|2281.5|2294|2293.5|2279|2278.5|92177
1666965600000|2022-10-28 14:00:00|2283|2282|2288.5|2288|2291|2290.5|2276.5|2276|89467
1666969200000|2022-10-28 15:00:00|2289|2287.5|2289.5|2289|2290.5|2290|2287.5|2286.5|44356
1667203200000|2022-10-31 08:00:00|2303|2300.5|2290|2289.5|2309.5|2308.5|2286.5|2285|78131
1667206800000|2022-10-31 09:00:00|2289.5|2289|2305.5|2305|2313|2312|2288.5|2288|42832
1667210400000|2022-10-31 10:00:00|2306|2305.5|2310|2309|2314.5|2314|2303.5|2302.5|46457
1667214000000|2022-10-31 11:00:00|2310.5|2309.5|2300|2299.5|2314.5|2314|2296.5|2295.5|35893
1667217600000|2022-10-31 12:00:00|2300.5|2299|2300.5|2300|2305.5|2305|2294|2293.5|1072840
1667221200000|2022-10-31 13:00:00|2301|2300.5|2304|2303.5|2310|2309|2295.5|2294.5|158
1667224800000|2022-10-31 14:00:00|2303.5|2303|2314.5|2313.5|2319.5|2319|2302.5|2302|5621
1667228400000|2022-10-31 15:00:00|2314|2314|2320|2319.5|2323.5|2323|2313.5|2313|149821
1667232000000|2022-10-31 16:00:00|2319.5|2319|2330.5|2329.5|2331|2330.5|2318.5|2318|121612
1667289600000|2022-11-01 08:00:00|2336.5|2335|2354|2353|2354|2353.5|2327|2326|97420
1667293200000|2022-11-01 09:00:00|2353.5|2352.5|2364.5|2363.5|2366|2365|2350|2349|66221
1667296800000|2022-11-01 10:00:00|2364|2364|2363|2362.5|2365|2364.5|2355|2354.5|49958
1667300400000|2022-11-01 11:00:00|2362.5|2362|2359|2358.5|2373.5|2373|2359|2358.5|53682
1667304000000|2022-11-01 12:00:00|2359.5|2358|2355|2354.5|2361|2360.5|2353.5|2353|37609
1667307600000|2022-11-01 13:00:00|2355.5|2354|2361.5|2361|2366|2365.5|2353|2352.5|49085
1667311200000|2022-11-01 14:00:00|2362|2360.5|2347|2346.5|2363|2362|2340|2339|90700
1667314800000|2022-11-01 15:00:00|2346.5|2346|2343|2342|2351|2350|2339.5|2339|72526
1667318400000|2022-11-01 16:00:00|2342.5|2342.5|2348|2347|2350.5|2349.5|2342.5|2341.5|53058
1667376000000|2022-11-02 08:00:00|2368|2367|2349.5|2349|2375|2373|2348.5|2348|80444
1667379600000|2022-11-02 09:00:00|2350|2349.5|2327|2326|2350.5|2350|2324.5|2324|59148
1667383200000|2022-11-02 10:00:00|2326.5|2325.5|2326|2325.5|2326.5|2326|2314|2313|47420
1667386800000|2022-11-02 11:00:00|2325.5|2325|2332.5|2332|2341|2340.5|2325.5|2325|52326
1667390400000|2022-11-02 12:00:00|2332|2331.5|2336|2335.5|2339.5|2338.5|2329|2328.5|48506
1667394000000|2022-11-02 13:00:00|2335.5|2335|2340.5|2340|2344|2343.5|2330|2329.5|59827
1667397600000|2022-11-02 14:00:00|2341|2340.5|2340|2339.5|2344|2343.5|2331.5|2330.5|65138
1667401200000|2022-11-02 15:00:00|2340.5|2340|2345|2344|2346|2345.5|2334.5|2334|58613
1667404800000|2022-11-02 16:00:00|2344.5|2343.5|2339.5|2339|2345.5|2344.5|2339.5|2338.5|20061
1667462400000|2022-11-03 08:00:00|2331|2329.5|2333.5|2332.5|2341.5|2340.5|2316.5|2316|111880
1667466000000|2022-11-03 09:00:00|2334|2333|2338|2337|2347.5|2346.5|2330|2329.5|65376
1667469600000|2022-11-03 10:00:00|2337.5|2336.5|2336|2335|2347.5|2346.5|2328.5|2327.5|84860
1667473200000|2022-11-03 11:00:00|2337|2335.5|2329.5|2329|2343.5|2343|2329|2328.5|50074
1667476800000|2022-11-03 12:00:00|2329|2328.5|2311|2310.5|2337.5|2337|2307.5|2306.5|86753
1667480400000|2022-11-03 13:00:00|2311.5|2310|2310.5|2310|2325|2324.5|2305.5|2305|75190
1667484000000|2022-11-03 14:00:00|2312.5|2312|2323.5|2323|2324.5|2324|2305|2304.5|100788
1667487600000|2022-11-03 15:00:00|2324|2323.5|2339.5|2339|2339.5|2339|2323.5|2322.5|70955
1667491200000|2022-11-03 16:00:00|2340|2339.5|2350.5|2350|2351|2350|2336.5|2335.5|65160
1667548800000|2022-11-04 08:00:00|2428.5|2427.5|2484.5|2484|2488.5|2488|2427|2425|394188
1667552400000|2022-11-04 09:00:00|2485|2483.5|2489.5|2489|2531.5|2530.5|2476|2475.5|274869
1667556000000|2022-11-04 10:00:00|2489|2488|2475|2474|2494|2493.5|2463|2462.5|165232
1667559600000|2022-11-04 11:00:00|2475.5|2474.5|2454|2453|2482.5|2481.5|2442|2441|115228
1667563200000|2022-11-04 12:00:00|2453.5|2452.5|2455|2454|2463.5|2463|2421.5|2420|165240
1667566800000|2022-11-04 13:00:00|2454.5|2454.5|2436|2435.5|2457.5|2456.5|2430.5|2430|140164
1667570400000|2022-11-04 14:00:00|2436.5|2436|2431|2430.5|2456.5|2456|2430.5|2430|115367
1667574000000|2022-11-04 15:00:00|2430.5|2430|2408.5|2408|2433.5|2433|2403.5|2403|116719
1667577600000|2022-11-04 16:00:00|2409|2408.5|2409.5|2409|2413|2412.5|2401|2400.5|61450
1667808000000|2022-11-07 08:00:00|2397.5|2395|2388.5|2387.5|2397.5|2395.5|2356.5|2355.5|182416
1667811600000|2022-11-07 09:00:00|2388|2388|2388.5|2388|2400|2399.5|2386|2385.5|72724
1667815200000|2022-11-07 10:00:00|2389|2388.5|2387.5|2387|2419.5|2419|2386.5|2386|87213
1667818800000|2022-11-07 11:00:00|2388.5|2388|2369.5|2369|2388.5|2388|2365.5|2365|62230
1667822400000|2022-11-07 12:00:00|2370|2368.5|2371|2370.5|2375|2374.5|2365.5|2365|47753
1667826000000|2022-11-07 13:00:00|2371.5|2371|2381|2380.5|2384|2383.5|2371|2370|62586
1667829600000|2022-11-07 14:00:00|2381.5|2381|2365.5|2365|2385|2384.5|2364|2363|106263
1667833200000|2022-11-07 15:00:00|2366|2364.5|2367.5|2366.5|2374.5|2374|2361.5|2361|99899
1667836800000|2022-11-07 16:00:00|2367|2367|2360|2359.5|2373|2372|2359.5|2359|47582
1667894400000|2022-11-08 08:00:00|2350.5|2349.5|2373.5|2372.5|2385|2384.5|2346.5|2345.5|124725
1667898000000|2022-11-08 09:00:00|2374|2373|2386|2385.5|2393|2392.5|2372.5|2371.5|62132
1667901600000|2022-11-08 10:00:00|2385.5|2385|2388.5|2388|2390|2389|2378.5|2378|51141
1667905200000|2022-11-08 11:00:00|2388|2387.5|2391|2390.5|2392.5|2392|2385|2384.5|42021
1667908800000|2022-11-08 12:00:00|2390.5|2390|2393.5|2393|2394|2393.5|2386|2385.5|32127
1667912400000|2022-11-08 13:00:00|2394|2393.5|2403|2402.5|2404|2403.5|2393.5|2393|48174
1667916000000|2022-11-08 14:00:00|2402.5|2402|2391.5|2391|2406|2405|2389|2388.5|60848
1667919600000|2022-11-08 15:00:00|2391|2390.5|2395|2394.5|2402.5|2402|2384.5|2384|71797
1667923200000|2022-11-08 16:00:00|2395.5|2395|2396.5|2395.5|2399.5|2398.5|2392|2391.5|31927
1667980800000|2022-11-09 08:00:00|2361.5|2360|2375.5|2374.5|2398.5|2397.5|2355|2353.5|97853
1667984400000|2022-11-09 09:00:00|2376|2375|2341|2340.5|2377|2376|2339|2338|81558
1667988000000|2022-11-09 10:00:00|2340|2340|2345.5|2345|2349|2348.5|2338|2337.5|65175
1667991600000|2022-11-09 11:00:00|2345|2344.5|2344|2343.5|2354|2353.5|2343.5|2343|46669
1667995200000|2022-11-09 12:00:00|2344.5|2344|2330|2329.5|2346.5|2346|2327|2326.5|40761
1667998800000|2022-11-09 13:00:00|2329.5|2329|2323|2322.5|2335|2334|2316.5|2316|58855
1668002400000|2022-11-09 14:00:00|2322.5|2322|2316|2315|2327|2326.5|2310.5|2309.5|82582
1668006000000|2022-11-09 15:00:00|2315.5|2315.5|2333.5|2333|2334|2333.5|2315|2314.5|107362
1668009600000|2022-11-09 16:00:00|2334|2333.5|2342.5|2341.5|2343|2342.5|2334|2333.5|43279
1668067200000|2022-11-10 08:00:00|2336|2332.5|2342|2341.5|2348.5|2348|2313.5|2312.5|123193
1668070800000|2022-11-10 09:00:00|2342.5|2341|2347|2346.5|2359|2358.5|2342.5|2341|76679
1668074400000|2022-11-10 10:00:00|2346.5|2346|2341.5|2341|2348.5|2348|2332|2331|49613
1668078000000|2022-11-10 11:00:00|2341|2340.5|2335.5|2335|2344|2343|2333.5|2332.5|44318
1668081600000|2022-11-10 12:00:00|2336|2335.5|2332.5|2331.5|2337.5|2336.5|2329|2328|42018
1668085200000|2022-11-10 13:00:00|2332|2332|2348|2347|2361|2360|2328.5|2326.5|159643
1668088800000|2022-11-10 14:00:00|2349|2348|2344.5|2344|2351|2350|2326.5|2325.5|151166
1668092400000|2022-11-10 15:00:00|2345|2344.5|2351.5|2351|2367|2366|2345|2344.5|105979
1668096000000|2022-11-10 16:00:00|2352|2351.5|2370|2369.5|2370|2369.5|2349.5|2349|73237
1668153600000|2022-11-11 08:00:00|2377.5|2376|2396|2395.5|2399.5|2399|2364|2362|113527
1668157200000|2022-11-11 09:00:00|2396.5|2396|2397|2396.5|2398.5|2398|2391|2390|63557
1668160800000|2022-11-11 10:00:00|2396.5|2396|2397.5|2397|2399.5|2399|2387.5|2386.5|64197
1668164400000|2022-11-11 11:00:00|2396|2395.5|2398.5|2398|2409|2408.5|2392|2391.5|54110
1668168000000|2022-11-11 12:00:00|2398|2397.5|2399.5|2399|2403.5|2403|2393.5|2393|62185
1668171600000|2022-11-11 13:00:00|2399|2398.5|2409|2408.5|2409|2408.5|2398.5|2398|49469
1668175200000|2022-11-11 14:00:00|2408.5|2408|2404.5|2404|2413|2412.5|2400.5|2400|73867
1668178800000|2022-11-11 15:00:00|2403.5|2402|2405|2404.5|2413|2412|2395|2394|96507
1668182400000|2022-11-11 16:00:00|2405.5|2405|2401|2384.5|2408.5|2408|2392.5|2384.5|57333
1668412800000|2022-11-14 08:00:00|2402|2401|2394.5|2393.5|2431|2430|2394.5|2393.5|95753
1668416400000|2022-11-14 09:00:00|2395|2394|2398|2397.5|2402.5|2402|2380.5|2380|62194
1668420000000|2022-11-14 10:00:00|2397.5|2397|2398.5|2398|2400|2399|2390.5|2390|39475
1668423600000|2022-11-14 11:00:00|2398|2397.5|2397.5|2396.5|2402.5|2401.5|2393|2392|28516
1668427200000|2022-11-14 12:00:00|2397|2397|2406|2405.5|2406.5|2406|2397|2396.5|29119
1668430800000|2022-11-14 13:00:00|2405.5|2405|2412|2411.5|2412.5|2412|2404.5|2404|31583
1668434400000|2022-11-14 14:00:00|2412.5|2412|2413|2412.5|2417.5|2417|2409|2408|49981
1668438000000|2022-11-14 15:00:00|2413.5|2413|2416|2415.5|2424|2423.5|2411|2410|57943
1668441600000|2022-11-14 16:00:00|2415.5|2415|2414|2413|2417.5|2417|2410.5|2410|34072
1668499200000|2022-11-15 08:00:00|2417|2414.5|2438.5|2437.5|2453|2452.5|2413|2411.5|98197
1668502800000|2022-11-15 09:00:00|2438|2438|2426|2425|2439.5|2439|2424|2423|47252
1668506400000|2022-11-15 10:00:00|2425.5|2425.5|2439.5|2439|2440.5|2440|2423.5|2423|40183
1668510000000|2022-11-15 11:00:00|2440|2439.5|2427.5|2427|2440.5|2439.5|2425|2424.5|33389
1668513600000|2022-11-15 12:00:00|2427|2426.5|2430|2429.5|2433.5|2432.5|2417.5|2417|39059
1668517200000|2022-11-15 13:00:00|2430.5|2429|2447.5|2447|2447.5|2447|2428.5|2428|63457
1668520800000|2022-11-15 14:00:00|2447|2446|2435.5|2435|2449|2448|2425.5|2425|72827
1668524400000|2022-11-15 15:00:00|2436|2435.5|2431|2430.5|2443|2442.5|2431|2430.5|59634
1668528000000|2022-11-15 16:00:00|2431.5|2431|2431.5|2430.5|2434.5|2434|2429.5|2428.5|28073
1668585600000|2022-11-16 08:00:00|2423|2422|2414|2413.5|2436|2434.5|2395|2394|90877
1668589200000|2022-11-16 09:00:00|2415|2414|2403.5|2403|2417|2416.5|2402.5|2401.5|66008
1668592800000|2022-11-16 10:00:00|2404|2403.5|2406|2405.5|2412|2411.5|2401.5|2401|35574
1668596400000|2022-11-16 11:00:00|2405.5|2405|2391|2390|2406|2405|2389.5|2388.5|43379
1668600000000|2022-11-16 12:00:00|2390.5|2389|2387.5|2386.5|2392.5|2392|2381|2380.5|37821
1668603600000|2022-11-16 13:00:00|2387|2386|2390.5|2390|2393.5|2393|2383|2382.5|56940
1668607200000|2022-11-16 14:00:00|2390|2389.5|2386|2385.5|2396.5|2396|2383|2382.5|53541
1668610800000|2022-11-16 15:00:00|2386.5|2386|2404|2403.5|2405|2404.5|2383.5|2383|57588
1668614400000|2022-11-16 16:00:00|2404.5|2404|2403|2402.5|2407|2406|2401|2400|29098
1668672000000|2022-11-17 08:00:00|2402|2400|2395|2394|2420|2419|2395|2394|74813
1668675600000|2022-11-17 09:00:00|2396|2395.5|2369|2368.5|2398|2397|2368|2367.5|46439
1668679200000|2022-11-17 10:00:00|2370|2369|2361|2360|2377|2376.5|2358.5|2358|63544
1668682800000|2022-11-17 11:00:00|2360.5|2360.5|2370.5|2370|2372.5|2371.5|2360|2359.5|32987
1668686400000|2022-11-17 12:00:00|2371|2370.5|2364|2363|2371.5|2371|2361|2360.5|29094
1668690000000|2022-11-17 13:00:00|2363.5|2363.5|2363.5|2363|2374|2373.5|2361|2360.5|35638
1668693600000|2022-11-17 14:00:00|2363|2362.5|2379|2378.5|2384.5|2384|2363|2362.5|59313
1668697200000|2022-11-17 15:00:00|2379.5|2379|2401|2400.5|2404|2403.5|2378.5|2378|42930
1668700800000|2022-11-17 16:00:00|2400.5|2400|2404|2403.5|2406|2405.5|2400|2399.5|29197
1668758400000|2022-11-18 08:00:00|2389|2384.5|2416|2415|2416|2415.5|2388.5|2384.5|73705
1668762000000|2022-11-18 09:00:00|2415.5|2414.5|2406.5|2406|2425|2424.5|2405|2404.5|73277
1668765600000|2022-11-18 10:00:00|2407|2406.5|2417|2416.5|2424|2423|2406.5|2406|77347
1668769200000|2022-11-18 11:00:00|2417.5|2417|2410|2409|2423|2422|2410|2409|33575
1668772800000|2022-11-18 12:00:00|2410.5|2409.5|2408.5|2408|2418|2417|2405|2404.5|1778084
1668776400000|2022-11-18 13:00:00|2408|2407.5|2416|2415.5|2420|2419|2407.5|2407|84992
1668780000000|2022-11-18 14:00:00|2416.5|2416|2404|2403.5|2419.5|2419|2399.5|2398.5|163139
1668783600000|2022-11-18 15:00:00|2404.5|2404|2403.5|2403|2407|2406|2397|2396|380
1668787200000|2022-11-18 16:00:00|2404|2403.5|2404.5|2403.5|2406|2405.5|2397.5|2397|0
1669017600000|2022-11-21 08:00:00|2397.5|2396|2407|2406|2413|2412.5|2396|2395.5|70570
1669021200000|2022-11-21 09:00:00|2406.5|2405.5|2407.5|2407|2412.5|2412|2401.5|2400.5|55260
1669024800000|2022-11-21 10:00:00|2407|2406.5|2407.5|2407|2418.5|2418|2406.5|2405.5|43364
1669028400000|2022-11-21 11:00:00|2408|2407.5|2391|2390.5|2414|2413|2390|2389.5|47257
1669032000000|2022-11-21 12:00:00|2391.5|2391|2392.5|2392|2398.5|2398|2391|2390.5|21810
1669035600000|2022-11-21 13:00:00|2392|2391.5|2398|2397.5|2399.5|2398.5|2389|2388.5|26709
1669039200000|2022-11-21 14:00:00|2398.5|2398.5|2410.5|2410|2410.5|2410|2397|2396|43601
1669042800000|2022-11-21 15:00:00|2411|2410.5|2393|2392.5|2413|2412|2390.5|2390|54190
1669046400000|2022-11-21 16:00:00|2393.5|2393|2394|2393|2397|2396.5|2391|2390.5|28652
1669104000000|2022-11-22 08:00:00|2393.5|2391.5|2382.5|2382|2401|2399.5|2364|2363|93485
1669107600000|2022-11-22 09:00:00|2382|2381.5|2391.5|2390.5|2393|2392|2378|2377.5|52775
1669111200000|2022-11-22 10:00:00|2391|2390|2377|2376.5|2391|2390|2374.5|2374|38095
1669114800000|2022-11-22 11:00:00|2377.5|2377|2373|2372|2382|2381.5|2370|2369|42926
1669118400000|2022-11-22 12:00:00|2372|2371.5|2379.5|2379|2386|2385.5|2371.5|2371|25723
1669122000000|2022-11-22 13:00:00|2379|2378.5|2385|2384.5|2385.5|2385|2378|2377|29849
1669125600000|2022-11-22 14:00:00|2386|2385|2382|2381|2389.5|2389|2381|2380|43777
1669129200000|2022-11-22 15:00:00|2381.5|2381.5|2394|2393.5|2398.5|2398|2381.5|2381|42344
1669132800000|2022-11-22 16:00:00|2394.5|2393|2393|2392|2401.5|2401|2391.5|2391|30120
1669190400000|2022-11-23 08:00:00|2395.5|2393.5|2387|2386|2405|2403.5|2378|2377|76085
1669194000000|2022-11-23 09:00:00|2386.5|2385.5|2403|2402|2407.5|2406.5|2384|2383.5|47950
1669197600000|2022-11-23 10:00:00|2402.5|2401.5|2416.5|2415.5|2416.5|2416|2401.5|2401|45661
1669201200000|2022-11-23 11:00:00|2416|2415|2412|2411.5|2417.5|2416.5|2410.5|2409.5|42454
1669204800000|2022-11-23 12:00:00|2412.5|2412|2409.5|2409|2414.5|2414|2400|2399.5|34860
1669208400000|2022-11-23 13:00:00|2409|2408.5|2406|2405.5|2414|2413|2406|2405.5|35651
1669212000000|2022-11-23 14:00:00|2406.5|2405|2411.5|2411|2412.5|2412|2401.5|2401|46542
1669215600000|2022-11-23 15:00:00|2411|2410.5|2404.5|2404|2413.5|2412.5|2400.5|2399.5|54020
1669219200000|2022-11-23 16:00:00|2405|2404.5|2407|2406.5|2409|2408.5|2403.5|2403|34637
1669276800000|2022-11-24 08:00:00|2415|2413|2431|2430.5|2443|2442.5|2415|2413|101456
1669280400000|2022-11-24 09:00:00|2431.5|2431|2433.5|2433|2439.5|2438.5|2427|2426|36545
1669284000000|2022-11-24 10:00:00|2433|2432|2442|2441.5|2443|2442.5|2432|2431.5|20403
1669287600000|2022-11-24 11:00:00|2442.5|2442|2449.5|2449|2451|2450.5|2440.5|2440|29051
1669291200000|2022-11-24 12:00:00|2448.5|2447.5|2437|2436.5|2450|2449|2436|2435|24083
1669294800000|2022-11-24 13:00:00|2436.5|2436|2435.5|2435|2440|2439.5|2432|2431|34630
1669298400000|2022-11-24 14:00:00|2436|2435.5|2435.5|2435|2439.5|2438.5|2430|2429.5|31533
1669302000000|2022-11-24 15:00:00|2436|2434.5|2435.5|2435|2439|2438.5|2434|2433.5|43310
1669305600000|2022-11-24 16:00:00|2435|2434.5|2441|2440|2443|2442.5|2433.5|2433|38065
1669363200000|2022-11-25 08:00:00|2447|2443.5|2438|2437|2455.5|2454.5|2428|2427|53482
1669366800000|2022-11-25 09:00:00|2437.5|2436.5|2432|2431.5|2440|2439.5|2430|2429|26601
1669370400000|2022-11-25 10:00:00|2431.5|2431|2438|2437.5|2442|2441|2425|2424|28586
1669374000000|2022-11-25 11:00:00|2438.5|2437|2438|2437.5|2441|2440|2435|2434.5|13367
1669377600000|2022-11-25 12:00:00|2437.5|2437|2440|2439|2443|2442.5|2435|2434|17400
1669381200000|2022-11-25 13:00:00|2439.5|2438.5|2423.5|2422.5|2439.5|2439|2421.5|2421|36160
1669384800000|2022-11-25 14:00:00|2424|2423|2428|2427.5|2432|2431.5|2418|2417.5|31796
1669388400000|2022-11-25 15:00:00|2428.5|2427|2431|2430.5|2431|2430.5|2422|2421.5|23692
1669392000000|2022-11-25 16:00:00|2430.5|2430|2430|2429|2432.5|2432|2425|2424.5|20556
1669622400000|2022-11-28 08:00:00|2413|2411.5|2437|2436|2438|2436.5|2410|2409|74662
1669626000000|2022-11-28 09:00:00|2436.5|2435.5|2426|2425|2443.5|2442.5|2421.5|2420.5|46534
1669629600000|2022-11-28 10:00:00|2425.5|2425.5|2427.5|2427|2431|2430|2419.5|2419|30850
1669633200000|2022-11-28 11:00:00|2428|2426.5|2420.5|2420|2432|2431|2419.5|2419|26431
1669636800000|2022-11-28 12:00:00|2421|2419.5|2416.5|2415.5|2422|2421.5|2415|2414|23959
1669640400000|2022-11-28 13:00:00|2417|2416|2416|2415|2419|2418.5|2412.5|2412|28105
1669644000000|2022-11-28 14:00:00|2415.5|2415.5|2405.5|2404.5|2420|2419.5|2404|2403.5|72378
1669647600000|2022-11-28 15:00:00|2405|2404|2397.5|2397|2409.5|2409|2397|2396.5|43792
1669651200000|2022-11-28 16:00:00|2397|2396.5|2402|2401|2405.5|2404.5|2396|2395.5|31593
1669708800000|2022-11-29 08:00:00|2410|2408|2394|2393.5|2411.5|2410.5|2387|2386|64082
1669712400000|2022-11-29 09:00:00|2394.5|2393|2375.5|2374.5|2398|2397|2367.5|2367|53356
1669716000000|2022-11-29 10:00:00|2376|2375|2370.5|2369.5|2381|2380.5|2369.5|2369|47048
1669719600000|2022-11-29 11:00:00|2371|2370.5|2387|2386.5|2389.5|2389|2369.5|2369|36714
1669723200000|2022-11-29 12:00:00|2386.5|2386|2393|2392.5|2393.5|2393|2381.5|2381|30606
1669726800000|2022-11-29 13:00:00|2393.5|2393|2398.5|2398|2399|2398.5|2385.5|2385|41277
1669730400000|2022-11-29 14:00:00|2399.5|2398.5|2415.5|2414.5|2416.5|2416|2398|2397|84804
1669734000000|2022-11-29 15:00:00|2414.5|2414|2419|2418.5|2423|2422.5|2412.5|2411.5|50950
1669737600000|2022-11-29 16:00:00|2419.5|2419|2407.5|2406.5|2421|2420|2407|2406.5|41299
1669795200000|2022-11-30 08:00:00|2427.5|2426.5|2429|2428.5|2441|2440|2415.5|2414.5|82831
1669798800000|2022-11-30 09:00:00|2429.5|2429|2423|2422|2440.5|2439.5|2416.5|2415.5|57881
1669802400000|2022-11-30 10:00:00|2423.5|2422.5|2422|2421.5|2433|2432|2419.5|2419|38861
1669806000000|2022-11-30 11:00:00|2422.5|2421|2408|2407.5|2423.5|2422.5|2408|2407.5|25116
1669809600000|2022-11-30 12:00:00|2408.5|2408|2413|2412.5|2414|2413|2403.5|2403|30129
1669813200000|2022-11-30 13:00:00|2413.5|2413|2411.5|2411|2414.5|2413.5|2402.5|2402|42191
1669816800000|2022-11-30 14:00:00|2412|2411.5|2402|2401|2415.5|2414.5|2394.5|2393.5|45177
1669820400000|2022-11-30 15:00:00|2401.5|2400|2389|2388|2401.5|2400|2386.5|2385.5|59128
1669824000000|2022-11-30 16:00:00|2388.5|2388.5|2398|2397.5|2401|2400.5|2388|2387.5|30256
1669881600000|2022-12-01 08:00:00|2414|2411.5|2380|2378.5|2415|2413.5|2359.5|2359|117668
1669885200000|2022-12-01 09:00:00|2380.5|2379|2385|2384|2386|2385|2373|2372|54481
1669888800000|2022-12-01 10:00:00|2384.5|2384.5|2375|2374|2386|2385.5|2373.5|2373|41580
1669892400000|2022-12-01 11:00:00|2374.5|2373.5|2354|2353|2376|2375|2350.5|2350|65687
1669896000000|2022-12-01 12:00:00|2353.5|2352.5|2353|2352|2355|2354.5|2341|2340|60248
1669899600000|2022-12-01 13:00:00|2353.5|2352.5|2356|2355|2372|2371|2353|2352|53907
1669903200000|2022-12-01 14:00:00|2355.5|2354.5|2352.5|2351.5|2366|2365.5|2352|2351.5|61952
1669906800000|2022-12-01 15:00:00|2353.5|2352.5|2345|2344.5|2357|2356|2334.5|2333.5|80259
1669910400000|2022-12-01 16:00:00|2344.5|2344|2342|2341|2350|2349.5|2338.5|2338|55109
1669968000000|2022-12-02 08:00:00|2322.5|2321|2316|2315.5|2326.5|2324.5|2305.5|2305|109798
1669971600000|2022-12-02 09:00:00|2315.5|2315|2327|2326.5|2330.5|2330|2314.5|2313.5|45631
1669975200000|2022-12-02 10:00:00|2326.5|2326|2321|2320.5|2335|2334|2316.5|2316|43407
1669978800000|2022-12-02 11:00:00|2319|2318|2315.5|2315|2320.5|2320|2311|2310|35789
1669982400000|2022-12-02 12:00:00|2316|2315.5|2322|2321.5|2322.5|2322|2314.5|2314|40948
1669986000000|2022-12-02 13:00:00|2321.5|2321|2322.5|2321.5|2325.5|2325|2303.5|2301|90720
1669989600000|2022-12-02 14:00:00|2322|2321|2342|2341.5|2343.5|2343|2317.5|2317|77260
1669993200000|2022-12-02 15:00:00|2342.5|2342|2337.5|2337|2345.5|2345|2336|2335.5|54292
1669996800000|2022-12-02 16:00:00|2338|2337.5|2337|2336.5|2338|2337.5|2331.5|2331|31735
1670227200000|2022-12-05 08:00:00|2326.5|2325|2343.5|2343|2349|2348|2314.5|2312.5|82050
1670230800000|2022-12-05 09:00:00|2344|2343.5|2349|2348.5|2351|2350.5|2339.5|2338.5|36736
1670234400000|2022-12-05 10:00:00|2348.5|2348|2342.5|2341.5|2350|2349|2338.5|2337.5|45367
1670238000000|2022-12-05 11:00:00|2342|2341|2338|2337.5|2343.5|2343|2336|2335.5|20852
1670241600000|2022-12-05 12:00:00|2337.5|2337|2338.5|2338|2343|2342.5|2335.5|2335|22330
1670245200000|2022-12-05 13:00:00|2338|2337.5|2325|2324.5|2341.5|2341|2325|2324|24475
1670248800000|2022-12-05 14:00:00|2325.5|2323.5|2314.5|2314|2332.5|2332|2314.5|2314|44391
1670252400000|2022-12-05 15:00:00|2314|2313|2317.5|2316.5|2323|2322.5|2307.5|2307|77463
1670256000000|2022-12-05 16:00:00|2317|2317|2318.5|2317.5|2321|2320|2314|2313.5|36259
1670313600000|2022-12-06 08:00:00|2264|2262.5|2275|2274|2278.5|2277.5|2251|2250.5|183352
1670317200000|2022-12-06 09:00:00|2275.5|2274.5|2276.5|2276|2282|2281|2270|2269.5|47943
1670320800000|2022-12-06 10:00:00|2276|2275.5|2276|2275.5|2280|2279|2267.5|2267|70326
1670324400000|2022-12-06 11:00:00|2276.5|2276|2275.5|2275|2277|2276.5|2268.5|2268|37698
1670328000000|2022-12-06 12:00:00|2275|2274.5|2278|2277|2281|2280.5|2274.5|2274|26825
1670331600000|2022-12-06 13:00:00|2277.5|2277.5|2278|2277.5|2280.5|2279.5|2271.5|2271|32789
1670335200000|2022-12-06 14:00:00|2277.5|2277|2276|2275.5|2290|2289.5|2272|2271|58511
1670338800000|2022-12-06 15:00:00|2275.5|2275|2272|2271.5|2278.5|2278|2258.5|2258|73487
1670342400000|2022-12-06 16:00:00|2273|2272|2271.5|2270.5|2276.5|2276|2268.5|2268|46950
1670400000000|2022-12-07 08:00:00|2270|2267.5|2263|2262|2271.5|2270.5|2249.5|2248.5|65043
1670403600000|2022-12-07 09:00:00|2263.5|2262.5|2249.5|2249|2272.5|2271.5|2248.5|2247.5|48642
1670407200000|2022-12-07 10:00:00|2249|2248.5|2247.5|2246.5|2257|2256.5|2239|2238.5|57576
1670410800000|2022-12-07 11:00:00|2248|2247|2253.5|2252.5|2255.5|2255|2246.5|2246|34566
1670414400000|2022-12-07 12:00:00|2253|2253|2254|2253.5|2255.5|2255|2245.5|2245|27587
1670418000000|2022-12-07 13:00:00|2254.5|2254|2260.5|2260|2268|2267.5|2254.5|2254|38182
1670421600000|2022-12-07 14:00:00|2261|2260.5|2245|2244.5|2263|2262.5|2243.5|2243|52906
1670425200000|2022-12-07 15:00:00|2244|2243|2258.5|2258|2262.5|2262|2234.5|2233|85197
1670428800000|2022-12-07 16:00:00|2259|2258.5|2253.5|2252.5|2261.5|2260.5|2252.5|2252|48830
1670486400000|2022-12-08 08:00:00|2251|2250|2235.5|2235|2252|2250.5|2225|2224|88014
1670490000000|2022-12-08 09:00:00|2235|2234|2239.5|2239|2243|2242.5|2233.5|2233|45000
1670493600000|2022-12-08 10:00:00|2239|2238|2237.5|2236.5|2239.5|2239|2232|2231|29302
1670497200000|2022-12-08 11:00:00|2237|2236|2242.5|2242|2244.5|2244|2236.5|2236|23868
1670500800000|2022-12-08 12:00:00|2241.5|2241|2243.5|2242.5|2251.5|2250.5|2234.5|2234|27131
1670504400000|2022-12-08 13:00:00|2243|2242|2252|2251.5|2253.5|2252.5|2241.5|2241|35734
1670508000000|2022-12-08 14:00:00|2251.5|2250.5|2240.5|2240|2255|2254.5|2239|2238|79787
1670511600000|2022-12-08 15:00:00|2241|2240.5|2236|2235|2246|2245|2234|2233|67279
1670515200000|2022-12-08 16:00:00|2235.5|2235.5|2232|2231.5|2238|2237.5|2232|2231.5|37688
1670572800000|2022-12-09 08:00:00|2234|2232|2236|2235|2252|2251|2229.5|2228.5|100164
1670576400000|2022-12-09 09:00:00|2235.5|2234.5|2239|2238|2243.5|2243|2229|2228.5|49006
1670580000000|2022-12-09 10:00:00|2239.5|2238.5|2232|2231.5|2241.5|2240.5|2226|2225.5|49654
1670583600000|2022-12-09 11:00:00|2232.5|2232|2234|2233.5|2245|2244|2227|2226|48773
1670587200000|2022-12-09 12:00:00|2234.5|2234|2251.5|2250.5|2253|2252.5|2222.5|2222|48926
1670590800000|2022-12-09 13:00:00|2251|2250|2248|2247.5|2255.5|2254.5|2227.5|2226.5|68034
1670594400000|2022-12-09 14:00:00|2248.5|2248|2261.5|2261|2264.5|2264|2247|2246.5|62624
1670598000000|2022-12-09 15:00:00|2262.5|2261.5|2261|2260.5|2266.5|2266|2257|2256|65890
1670601600000|2022-12-09 16:00:00|2261.5|2260|2271|2254.5|2271|2264.5|2260.5|2254.5|27561
1670832000000|2022-12-12 08:00:00|2255|2252.5|2255|2254|2257|2255.5|2242|2241.5|61342
1670835600000|2022-12-12 09:00:00|2254.5|2253.5|2258|2257|2264|2263|2251|2250|38056
1670839200000|2022-12-12 10:00:00|2257.5|2256.5|2251.5|2250.5|2261.5|2260.5|2249.5|2248.5|34803
1670842800000|2022-12-12 11:00:00|2251|2251|2250|2249|2251|2251|2243.5|2243|25740
1670846400000|2022-12-12 12:00:00|2249.5|2249.5|2244.5|2244|2250|2249.5|2242.5|2242|29692
1670850000000|2022-12-12 13:00:00|2245|2244.5|2245|2244.5|2251.5|2251|2242|2241.5|24451
1670853600000|2022-12-12 14:00:00|2244.5|2244|2244.5|2243.5|2245.5|2245|2235.5|2235|82634
1670857200000|2022-12-12 15:00:00|2244|2243|2248.5|2248|2251.5|2250.5|2238.5|2238|55125
1670860800000|2022-12-12 16:00:00|2249|2248.5|2249|2248|2253|2252.5|2247.5|2247|47855
1670918400000|2022-12-13 08:00:00|2264|2262.5|2259.5|2258.5|2272|2271|2253.5|2252.5|67303
1670922000000|2022-12-13 09:00:00|2260.5|2259.5|2273|2272|2273.5|2273|2254.5|2253.5|46232
1670925600000|2022-12-13 10:00:00|2272.5|2271.5|2285|2284|2285|2284|2268|2267|61970
1670929200000|2022-12-13 11:00:00|2284.5|2284.5|2283.5|2282.5|2290.5|2290|2281|2280|36774
1670932800000|2022-12-13 12:00:00|2283|2282|2294|2293.5|2295|2294.5|2282|2281.5|30047
1670936400000|2022-12-13 13:00:00|2295|2294.5|2317|2316.5|2317|2316.5|2281.5|2280|163231
1670940000000|2022-12-13 14:00:00|2318|2317|2326.5|2325.5|2329.5|2329|2315|2314|81961
1670943600000|2022-12-13 15:00:00|2327|2326|2300.5|2299.5|2329|2328.5|2296.5|2296|86824
1670947200000|2022-12-13 16:00:00|2300|2299|2303.5|2302.5|2306|2305.5|2295.5|2295|48287
1671004800000|2022-12-14 08:00:00|2300.5|2298.5|2297.5|2296.5|2311.5|2310|2288|2286.5|61625
1671008400000|2022-12-14 09:00:00|2297|2297|2280.5|2280|2300|2299|2280.5|2280|32501
1671012000000|2022-12-14 10:00:00|2280|2279|2280.5|2279.5|2287.5|2287|2275.5|2275|31626
1671015600000|2022-12-14 11:00:00|2280|2279|2290|2289|2293|2292|2279|2278.5|21959
1671019200000|2022-12-14 12:00:00|2290.5|2289.5|2283|2282|2293|2292|2282.5|2281.5|21734
1671022800000|2022-12-14 13:00:00|2282.5|2281.5|2290|2289.5|2290|2289.5|2282|2281.5|18268
1671026400000|2022-12-14 14:00:00|2289.5|2289|2273.5|2273|2290|2289|2269.5|2269|46545
1671030000000|2022-12-14 15:00:00|2274|2273.5|2272|2271.5|2274.5|2274|2268.5|2268|45873
1671033600000|2022-12-14 16:00:00|2272.5|2272|2278|2265|2278|2272|2269|2265|2114196
1671091200000|2022-12-15 08:00:00|2257.5|2254.5|2244|2243|2263.5|2262.5|2240.5|2240|85659
1671094800000|2022-12-15 09:00:00|2243.5|2243.5|2229.5|2229|2245|2244|2228.5|2228|530457
1671098400000|2022-12-15 10:00:00|2229|2228.5|2240.5|2240|2243|2242.5|2227.5|2227|244241
1671102000000|2022-12-15 11:00:00|2240|2239.5|2244.5|2244|2248|2247.5|2239.5|2238.5|57525
1671105600000|2022-12-15 12:00:00|2245.5|2244.5|2245|2244.5|2246.5|2245.5|2239.5|2239|0
1671109200000|2022-12-15 13:00:00|2245.5|2245|2228|2227|2249|2248|2220|2219.5|113763
1671112800000|2022-12-15 14:00:00|2227.5|2226|2213|2212|2227.5|2226|2211|2210.5|178674
1671116400000|2022-12-15 15:00:00|2212.5|2212.5|2229|2228.5|2229|2228.5|2208.5|2208|119515
1671120000000|2022-12-15 16:00:00|2229.5|2229|2205.5|2204.5|2230|2229.5|2203.5|2203|106274
1671177600000|2022-12-16 08:00:00|2211.5|2211|2210|2209|2219.5|2218.5|2203.5|2202.5|98471
1671181200000|2022-12-16 09:00:00|2210.5|2209.5|2214.5|2214|2215|2214.5|2207.5|2207|53425
1671184800000|2022-12-16 10:00:00|2214|2213.5|2211|2210.5|2219.5|2219|2206|2205.5|145108
1671188400000|2022-12-16 11:00:00|2210.5|2210|2214.5|2214|2216.5|2215.5|2198|2197|50481
1671192000000|2022-12-16 12:00:00|2215|2214.5|2217|2216.5|2225|2224.5|2211.5|2211|50859
1671195600000|2022-12-16 13:00:00|2216.5|2216|2215.5|2215|2219|2218|2211|2210|33445
1671199200000|2022-12-16 14:00:00|2216|2215.5|2230|2229|2232.5|2232|2211|2210.5|100841
1671202800000|2022-12-16 15:00:00|2229.5|2228.5|2231.5|2231|2231.5|2231|2212.5|2212|101378
1671206400000|2022-12-16 16:00:00|2232|2230.5|2234.5|2233|2238|2237.5|2227|2226|63541
1671436800000|2022-12-19 08:00:00|2248.5|2244|2247|2246|2255|2254|2238|2236.5|79420
1671440400000|2022-12-19 09:00:00|2247.5|2246.5|2251|2250.5|2264|2263.5|2246.5|2246|50279
1671444000000|2022-12-19 10:00:00|2251.5|2251|2247.5|2246.5|2257.5|2257|2246.5|2246|47073
1671447600000|2022-12-19 11:00:00|2247|2247|2243|2242.5|2250|2249.5|2239.5|2239|30026
1671451200000|2022-12-19 12:00:00|2243.5|2243|2242|2241.5|2246|2245.5|2242|2241.5|20029
1671454800000|2022-12-19 13:00:00|2241.5|2241|2242|2241.5|2246.5|2246|2240.5|2240|20152
1671458400000|2022-12-19 14:00:00|2242.5|2242|2250|2249.5|2256|2255|2240.5|2240|39762
1671462000000|2022-12-19 15:00:00|2250.5|2250|2236.5|2236|2254|2253|2236.5|2235.5|57046
1671465600000|2022-12-19 16:00:00|2237|2236.5|2238|2237.5|2243.5|2243|2236.5|2236|36782
1671523200000|2022-12-20 08:00:00|2233.5|2229.5|2232|2231|2234.5|2234|2209.5|2208.5|124709
1671526800000|2022-12-20 09:00:00|2231.5|2230.5|2247.5|2246.5|2247.5|2246.5|2222.5|2222|61343
1671530400000|2022-12-20 10:00:00|2247|2246|2254.5|2253.5|2255.5|2255|2243.5|2242.5|47799
1671534000000|2022-12-20 11:00:00|2254|2253|2259.5|2258.5|2265|2264.5|2252.5|2252|42246
1671537600000|2022-12-20 12:00:00|2260|2259|2263|2262.5|2268.5|2268|2260|2258.5|32245
1671541200000|2022-12-20 13:00:00|2262.5|2262|2263.5|2263|2266|2265|2260|2259|31919
1671544800000|2022-12-20 14:00:00|2264|2262.5|2281|2280.5|2281.5|2281|2261.5|2260.5|56236
1671548400000|2022-12-20 15:00:00|2280.5|2280|2289.5|2289|2292|2291.5|2278|2277|73661
1671552000000|2022-12-20 16:00:00|2289|2288.5|2285|2284.5|2291|2290.5|2283.5|2283|53146
1671609600000|2022-12-21 08:00:00|2293|2291|2300.5|2300|2301.5|2300|2284.5|2283.5|63115
1671613200000|2022-12-21 09:00:00|2301|2300.5|2312|2311.5|2314|2313.5|2300|2299.5|32844
1671616800000|2022-12-21 10:00:00|2312.5|2311|2304.5|2304|2315.5|2315|2303.5|2303|32264
1671620400000|2022-12-21 11:00:00|2304|2303.5|2325|2324.5|2325|2324.5|2304|2303.5|45660
1671624000000|2022-12-21 12:00:00|2324.5|2324|2332|2331|2332|2331.5|2320|2319.5|28250
1671627600000|2022-12-21 13:00:00|2331.5|2331.5|2344.5|2344|2344.5|2344|2331.5|2331|36791
1671631200000|2022-12-21 14:00:00|2344|2343.5|2343|2342.5|2350|2349.5|2342|2341|48511
1671634800000|2022-12-21 15:00:00|2343.5|2342|2353.5|2353|2357.5|2357|2341.5|2340.5|68714
1671638400000|2022-12-21 16:00:00|2354|2353.5|2350|2349|2357|2356.5|2349.5|2349|36419
1671696000000|2022-12-22 08:00:00|2356.5|2355|2365|2364|2377.5|2376|2355.5|2354|66292
1671699600000|2022-12-22 09:00:00|2365.5|2364.5|2364|2363.5|2372|2371|2363.5|2363|29017
1671703200000|2022-12-22 10:00:00|2363.5|2363|2357|2356|2364|2363.5|2354.5|2354|32206
1671706800000|2022-12-22 11:00:00|2356.5|2355.5|2362|2361|2363.5|2363|2356|2355.5|14906
1671710400000|2022-12-22 12:00:00|2362.5|2361.5|2359.5|2359|2363|2362.5|2356.5|2355.5|10933
1671714000000|2022-12-22 13:00:00|2359|2358.5|2356.5|2356|2361|2360.5|2353.5|2353|24145
1671717600000|2022-12-22 14:00:00|2356|2355.5|2347.5|2347|2361|2360.5|2345|2344.5|37639
1671721200000|2022-12-22 15:00:00|2347|2346.5|2339.5|2338.5|2348|2347|2337.5|2337|45517
1671724800000|2022-12-22 16:00:00|2339|2339|2336.5|2335.5|2340.5|2339.5|2335|2334.5|24917
1671782400000|2022-12-23 08:00:00|2349.5|2346.5|2357.5|2356.5|2358|2357.5|2340|2339|50469
1671786000000|2022-12-23 09:00:00|2357|2356|2355|2354.5|2360|2359|2350|2349|32995
1671789600000|2022-12-23 10:00:00|2355.5|2355|2368.5|2368|2371.5|2371|2353.5|2353|27121
1671793200000|2022-12-23 11:00:00|2369|2368.5|2357|2356|2369|2368.5|2356|2355.5|22956
1671796800000|2022-12-23 12:00:00|2356.5|2356.5|2361|2360|2362|2361|2353|2352.5|18068
1671800400000|2022-12-23 13:00:00|2360.5|2360.5|2356|2355.5|2367|2366.5|2350|2345|55220
1671804000000|2022-12-23 14:00:00|2355.5|2355|2353.5|2353|2359.5|2358.5|2350|2349|46498
1671807600000|2022-12-23 15:00:00|2356|2354.5|2361.5|2361|2366.5|2365.5|2351.5|2350|44331
1671811200000|2022-12-23 16:00:00|2361|2360.5|2360.5|2359.5|2365|2364|2359|2358.5|30271
1672128000000|2022-12-27 08:00:00|2364.5|2363.5|2368.5|2368|2378.5|2377.5|2363|2361|51392
1672131600000|2022-12-27 09:00:00|2369|2367.5|2365|2364|2369|2367.5|2360|2359|21339
1672135200000|2022-12-27 10:00:00|2364.5|2363.5|2366|2365.5|2366.5|2366|2363|2362.5|17529
1672138800000|2022-12-27 11:00:00|2365.5|2365|2363.5|2363|2367.5|2366.5|2363.5|2362.5|13847
1672142400000|2022-12-27 12:00:00|2363|2362.5|2363|2362.5|2364|2363.5|2359|2358|14078
1672146000000|2022-12-27 13:00:00|2362.5|2362|2361.5|2361|2368|2367.5|2360.5|2360|17169
1672149600000|2022-12-27 14:00:00|2361|2360.5|2361.5|2361|2367.5|2367|2356.5|2355.5|37752
1672153200000|2022-12-27 15:00:00|2362|2360.5|2360.5|2359.5|2363.5|2363|2357|2356|31645
1672156800000|2022-12-27 16:00:00|2360|2360|2364|2363|2364.5|2364|2359|2358.5|18176
1672214400000|2022-12-28 08:00:00|2371.5|2370|2353.5|2352.5|2374|2372|2352|2351.5|50407
1672218000000|2022-12-28 09:00:00|2353|2352|2360.5|2360|2366|2365|2353|2352|28117
1672221600000|2022-12-28 10:00:00|2360|2359.5|2363|2362.5|2363.5|2363|2358|2357.5|17145
1672225200000|2022-12-28 11:00:00|2362.5|2362|2365|2364|2365.5|2365|2361|2360.5|12615
1672228800000|2022-12-28 12:00:00|2367|2366|2364|2363.5|2369|2368|2362.5|2361.5|12115
1672232400000|2022-12-28 13:00:00|2364.5|2364|2361|2360.5|2365.5|2364.5|2359.5|2359|18357
1672236000000|2022-12-28 14:00:00|2361.5|2361|2352.5|2352|2364|2363|2351.5|2351|41361
1672239600000|2022-12-28 15:00:00|2352|2351.5|2348.5|2348|2354|2353.5|2346.5|2346|29422
1672243200000|2022-12-28 16:00:00|2349|2347.5|2347|2346.5|2350|2349.5|2345.5|2345|27162
1672300800000|2022-12-29 08:00:00|2351|2350.5|2353|2352.5|2353.5|2352.5|2342|2341|35700
1672304400000|2022-12-29 09:00:00|2354|2353|2355|2354.5|2359|2358.5|2350.5|2350|21520
1672308000000|2022-12-29 10:00:00|2355.5|2354|2361|2360.5|2362.5|2362|2355|2354|23229
1672311600000|2022-12-29 11:00:00|2361.5|2361|2364|2363.5|2366|2365.5|2360.5|2360|10622
1672315200000|2022-12-29 12:00:00|2363.5|2363|2372.5|2372|2379.5|2379|2363|2362.5|26975
1672318800000|2022-12-29 13:00:00|2373|2371.5|2374|2373|2376|2375|2366|2365|23501
1672322400000|2022-12-29 14:00:00|2373.5|2373.5|2362.5|2362|2373.5|2373.5|2358.5|2358|36120
1672326000000|2022-12-29 15:00:00|2363|2362.5|2363.5|2363|2372|2371.5|2358.5|2358|35397
1672329600000|2022-12-29 16:00:00|2363|2362.5|2365.5|2364.5|2366|2365.5|2360.5|2360|21226
1672387200000|2022-12-30 08:00:00|2353.5|2350.5|2349.5|2348.5|2358.5|2357.5|2341.5|2340.5|38847
1672390800000|2022-12-30 09:00:00|2349|2348|2353|2352|2354.5|2353.5|2344|2343|20887
1672394400000|2022-12-30 10:00:00|2353.5|2352.5|2360.5|2359.5|2363|2362|2350.5|2350|27985
1672398000000|2022-12-30 11:00:00|2360|2359|2357|2356|2362|2361.5|2353.5|2352.5|838113
1672401600000|2022-12-30 12:00:00|2357.5|2356.5|2358|2357.5|2361.5|2360.5|2356|2355|0
1672405200000|2022-12-30 13:00:00|2357.5|2357|2362|2361.5|2362.5|2361.5|2357|2356|0
1672408800000|2022-12-30 14:00:00|2362.5|2361|2359|2358|2367|2366|2357|2356|40
1672412400000|2022-12-30 15:00:00|2358.5|2358.5|2354.5|2354|2361.5|2361|2354.5|2353.5|0
1672416000000|2022-12-30 16:00:00|2354|2353.5|2348|2347|2355|2354.5|2346.5|2345.5|0
1672646400000|2023-01-02 08:00:00|2367.5|2365.5|2384.5|2383.5|2386.5|2385.5|2364.5|2363|62490
1672650000000|2023-01-02 09:00:00|2385|2384|2400.5|2400|2403|2402|2385|2383.5|62508
1672653600000|2023-01-02 10:00:00|2400|2399.5|2411|2410.5|2414|2413.5|2400|2399.5|36291
1672657200000|2023-01-02 11:00:00|2411.5|2411|2421|2420|2424|2423.5|2410.5|2409.5|39411
1672660800000|2023-01-02 12:00:00|2420.5|2419.5|2419.5|2418.5|2422.5|2422|2414|2413.5|57960
1672664400000|2023-01-02 13:00:00|2419|2419|2426|2425|2428|2427|2416.5|2416|25196
1672668000000|2023-01-02 14:00:00|2426.5|2425.5|2420|2419.5|2428|2427.5|2419.5|2418.5|30085
1672671600000|2023-01-02 15:00:00|2419.5|2419|2413.5|2412.5|2420|2419.5|2412.5|2412|30192
1672675200000|2023-01-02 16:00:00|2414|2413|2420|2419|2420.5|2419.5|2411|2410.5|25996
1672732800000|2023-01-03 08:00:00|2420.5|2418.5|2449.5|2448.5|2460.5|2460|2417.5|2416|113784
1672736400000|2023-01-03 09:00:00|2449.5|2448|2463.5|2462.5|2470.5|2469|2449.5|2448|45478
1672740000000|2023-01-03 10:00:00|2459|2459|2470.5|2469.5|2474|2473.5|2458.5|2458|52774
1672743600000|2023-01-03 11:00:00|2470|2470|2456|2455|2470.5|2470|2454.5|2453.5|33570
1672747200000|2023-01-03 12:00:00|2455.5|2456|2459|2458.5|2461.5|2460.5|2454|2453.5|31353
1672750800000|2023-01-03 13:00:00|2459.5|2459|2459|2458|2460|2459.5|2448|2447|35927
1672754400000|2023-01-03 14:00:00|2459.5|2458.5|2453|2452.5|2464.5|2463.5|2450.5|2450|48110
1672758000000|2023-01-03 15:00:00|2453.5|2452|2461|2460.5|2461.5|2461|2442|2441.5|76595
1672761600000|2023-01-03 16:00:00|2460.5|2460|2461.5|2460.5|2466|2465.5|2460|2459.5|56143
1672819200000|2023-01-04 08:00:00|2473|2471.5|2501.5|2500.5|2504|2503|2473|2471.5|125766
1672822800000|2023-01-04 09:00:00|2501|2500|2515|2514.5|2522|2521|2501|2500|88409
1672826400000|2023-01-04 10:00:00|2515.5|2514|2536|2535|2536|2535.5|2509.5|2508.5|80180
1672830000000|2023-01-04 11:00:00|2536.5|2535.5|2521|2520.5|2538|2537|2521|2520.5|67939
1672833600000|2023-01-04 12:00:00|2521.5|2520|2522|2521.5|2525|2524|2518|2517.5|42968
1672837200000|2023-01-04 13:00:00|2521.5|2521|2530|2529.5|2535|2534|2517.5|2517|43673
1672840800000|2023-01-04 14:00:00|2530.5|2530|2541.5|2541|2548|2547.5|2526.5|2525.5|84529
1672844400000|2023-01-04 15:00:00|2539.5|2534.5|2552|2551|2554.5|2554|2536|2534.5|121631
1672848000000|2023-01-04 16:00:00|2551.5|2551.5|2551|2550|2558.5|2557.5|2548|2547|69859
1672905600000|2023-01-05 08:00:00|2510.5|2509|2511.5|2510.5|2518|2516|2494|2493|151062
1672909200000|2023-01-05 09:00:00|2510.5|2510|2523.5|2522.5|2525.5|2524.5|2505.5|2504.5|57577
1672912800000|2023-01-05 10:00:00|2524|2523|2529|2528|2536|2535.5|2523.5|2523|61990
1672916400000|2023-01-05 11:00:00|2528.5|2528.5|2530.5|2529.5|2535|2534|2522.5|2521.5|38219
1672920000000|2023-01-05 12:00:00|2531|2530|2531.5|2531|2533.5|2533|2527|2526|29248
1672923600000|2023-01-05 13:00:00|2532|2531.5|2537|2536.5|2545|2544|2531|2530.5|98238
1672927200000|2023-01-05 14:00:00|2536.5|2536|2541|2540|2545|2544.5|2534|2533.5|70497
1672930800000|2023-01-05 15:00:00|2540.5|2539.5|2560|2559|2562|2561|2538.5|2538|105713
1672934400000|2023-01-05 16:00:00|2559|2558.5|2544|2543.5|2560.5|2560|2542|2541|44282
1672992000000|2023-01-06 08:00:00|2550|2546|2539.5|2538.5|2558.5|2556.5|2526|2525|87069
1672995600000|2023-01-06 09:00:00|2539|2539|2542|2541.5|2550.5|2550|2537|2536.5|36766
1672999200000|2023-01-06 10:00:00|2542.5|2542|2546.5|2545.5|2550|2549|2537|2536|34949
1673002800000|2023-01-06 11:00:00|2546|2545|2544.5|2543.5|2554.5|2554|2541.5|2541|39091
1673006400000|2023-01-06 12:00:00|2545|2544|2549|2548.5|2553|2552.5|2542.5|2542|23732
1673010000000|2023-01-06 13:00:00|2549.5|2549|2559|2558.5|2564|2562.5|2543.5|2542.5|67329
1673013600000|2023-01-06 14:00:00|2560|2559|2546.5|2546|2560|2559|2545.5|2544.5|80192
1673017200000|2023-01-06 15:00:00|2548.5|2547.5|2557.5|2557|2558.5|2558|2545|2544.5|81581
1673020800000|2023-01-06 16:00:00|2558|2556.5|2545|2544.5|2558|2556.5|2544|2543.5|57128
1673251200000|2023-01-09 08:00:00|2558.5|2555|2554|2553.5|2565|2564|2544.5|2543.5|76837
1673254800000|2023-01-09 09:00:00|2554.5|2554|2525|2524|2556|2555.5|2522|2521|57355
1673258400000|2023-01-09 10:00:00|2524.5|2524.5|2518.5|2517.5|2525|2524.5|2506|2505|66803
1673262000000|2023-01-09 11:00:00|2518|2517|2511.5|2511|2520.5|2519.5|2506.5|2506|59047
1673265600000|2023-01-09 12:00:00|2512|2511.5|2510|2509|2516|2515|2507|2506|33410
1673269200000|2023-01-09 13:00:00|2509.5|2509.5|2519|2518.5|2519|2518.5|2506|2505.5|34125
1673272800000|2023-01-09 14:00:00|2518.5|2518|2517|2516.5|2528|2527|2513|2512.5|49506
1673276400000|2023-01-09 15:00:00|2517.5|2517|2517|2516.5|2529|2528|2516.5|2516|70630
1673280000000|2023-01-09 16:00:00|2517.5|2517|2521.5|2520.5|2521.5|2521|2514.5|2514|26052
1673337600000|2023-01-10 08:00:00|2485.5|2483.5|2480.5|2479.5|2497.5|2496.5|2478.5|2478|86309
1673341200000|2023-01-10 09:00:00|2481|2480|2466.5|2465.5|2482|2481|2463|2462|65778
1673344800000|2023-01-10 10:00:00|2466|2465|2457.5|2457|2471.5|2471|2457.5|2457|50037
1673348400000|2023-01-10 11:00:00|2458|2456.5|2455.5|2455|2459.5|2459|2449|2448|53400
1673352000000|2023-01-10 12:00:00|2455|2454.5|2451|2450.5|2455|2454.5|2444.5|2444|46239
1673355600000|2023-01-10 13:00:00|2450.5|2450|2438|2437|2452|2451.5|2435|2434|47253
1673359200000|2023-01-10 14:00:00|2438.5|2437.5|2451.5|2451|2454.5|2453.5|2438.5|2437.5|62711
1673362800000|2023-01-10 15:00:00|2452|2451.5|2451|2450.5|2460|2459|2448|2447.5|45887
1673366400000|2023-01-10 16:00:00|2451.5|2451|2472.5|2454.5|2472.5|2463.5|2451|2450.5|34785
1673424000000|2023-01-11 08:00:00|2447|2441.5|2425.5|2424.5|2447.5|2446.5|2415.5|2415|113375
1673427600000|2023-01-11 09:00:00|2425|2424|2424.5|2423.5|2433.5|2433|2418.5|2417.5|67707
1673431200000|2023-01-11 10:00:00|2425|2424|2421|2420|2429|2428.5|2419|2418|51601
1673434800000|2023-01-11 11:00:00|2421.5|2420.5|2428.5|2428|2429|2428.5|2421|2420|38387
1673438400000|2023-01-11 12:00:00|2428|2427.5|2418|2417|2428|2427.5|2417|2416|26270
1673442000000|2023-01-11 13:00:00|2419|2417.5|2421|2420.5|2426|2425.5|2413.5|2413|50708
1673445600000|2023-01-11 14:00:00|2420.5|2420|2422.5|2422|2423.5|2422.5|2411.5|2411|53883
1673449200000|2023-01-11 15:00:00|2422|2421.5|2425|2424.5|2428|2427|2410.5|2410|70786
1673452800000|2023-01-11 16:00:00|2425.5|2425|2423|2422|2430|2429.5|2416.5|2416|41976
1673510400000|2023-01-12 08:00:00|2426|2424|2467|2466.5|2467|2466.5|2423|2421.5|89084
1673514000000|2023-01-12 09:00:00|2467.5|2466|2478.5|2478|2482|2481|2465|2464.5|62490
1673517600000|2023-01-12 10:00:00|2479|2478.5|2469.5|2469|2481.5|2481|2469|2468|43189
1673521200000|2023-01-12 11:00:00|2470|2468.5|2469|2468|2476|2475|2463.5|2463|23402
1673524800000|2023-01-12 12:00:00|2468.5|2467.5|2482.5|2481.5|2486.5|2486|2468|2467|32225
1673528400000|2023-01-12 13:00:00|2483.5|2482|2488.5|2487.5|2501.5|2501|2471|2465|105328
1673532000000|2023-01-12 14:00:00|2488|2488|2493|2492|2496|2495.5|2474.5|2473.5|86691
1673535600000|2023-01-12 15:00:00|2493.5|2492.5|2492|2491.5|2502.5|2502|2491.5|2491|75380
1673539200000|2023-01-12 16:00:00|2492.5|2492|2498|2497|2501|2500.5|2490|2489.5|48077
1673596800000|2023-01-13 08:00:00|2497|2492.5|2495|2494|2497|2495|2469.5|2468.5|69091
1673600400000|2023-01-13 09:00:00|2494.5|2494.5|2486|2485|2501.5|2501|2483|2482.5|43209
1673604000000|2023-01-13 10:00:00|2485.5|2485.5|2481|2480|2489|2488|2480|2479.5|42797
1673607600000|2023-01-13 11:00:00|2480.5|2479.5|2457.5|2457|2484|2483|2457.5|2457|45284
1673611200000|2023-01-13 12:00:00|2458|2457.5|2442.5|2441.5|2462|2460.5|2431.5|2431|65728
1673614800000|2023-01-13 13:00:00|2443|2442|2437|2436.5|2446.5|2446|2437|2436.5|37165
1673618400000|2023-01-13 14:00:00|2437.5|2437|2451|2450|2454.5|2454|2432.5|2432|44805
1673622000000|2023-01-13 15:00:00|2450.5|2449.5|2459.5|2459|2459.5|2459|2441.5|2440.5|29779
1673625600000|2023-01-13 16:00:00|2459|2458.5|2466.5|2466|2468.5|2468|2458|2457|37411
1673856000000|2023-01-16 08:00:00|2483.5|2479|2458|2457|2489|2487.5|2455.5|2454.5|54127
1673859600000|2023-01-16 09:00:00|2457.5|2456.5|2473|2472.5|2475.5|2474.5|2457.5|2456.5|31765
1673863200000|2023-01-16 10:00:00|2473.5|2473|2477.5|2477|2478.5|2478|2470.5|2470|1286291
1673866800000|2023-01-16 11:00:00|2478|2477.5|2484|2483.5|2487|2486|2476|2475|0
1673870400000|2023-01-16 12:00:00|2483.5|2483|2482.5|2482|2484|2483|2478|2477.5|0
1673874000000|2023-01-16 13:00:00|2483|2481.5|2489.5|2489|2489.5|2489|2479.5|2479|34
1673877600000|2023-01-16 14:00:00|2490|2489.5|2492|2491.5|2494|2493.5|2487.5|2487|35582
1673881200000|2023-01-16 15:00:00|2491.5|2491|2484|2483.5|2492.5|2492|2484|2483|31
1673884800000|2023-01-16 16:00:00|2484.5|2483|2481|2480|2484.5|2483|2480|2479.5|0
1673942400000|2023-01-17 08:00:00|2480|2478.5|2443.5|2442.5|2497|2495|2441.5|2440.5|72302
1673946000000|2023-01-17 09:00:00|2444|2443|2441|2439.5|2455|2454.5|2438.5|2437.5|77805
1673949600000|2023-01-17 10:00:00|2440.5|2439|2433.5|2432.5|2446.5|2445.5|2431|2430.5|38005
1673953200000|2023-01-17 11:00:00|2433|2433|2435|2434|2441.5|2441|2433|2432.5|39260
1673956800000|2023-01-17 12:00:00|2434.5|2434.5|2443.5|2443|2444|2443|2434|2433|22417
1673960400000|2023-01-17 13:00:00|2443|2442.5|2442|2441|2447.5|2447|2440.5|2440|37841
1673964000000|2023-01-17 14:00:00|2441.5|2441.5|2454|2453.5|2459|2458.5|2440|2439.5|47130
1673967600000|2023-01-17 15:00:00|2453.5|2453|2444.5|2444|2462|2461.5|2440.5|2440|79194
1673971200000|2023-01-17 16:00:00|2445|2444.5|2447|2446|2448|2447|2440.5|2440|31533
1674028800000|2023-01-18 08:00:00|2458|2456|2481.5|2480.5|2486.5|2485.5|2456|2455|62453
1674032400000|2023-01-18 09:00:00|2482.5|2481|2480|2479|2488|2487.5|2479|2478|36529
1674036000000|2023-01-18 10:00:00|2480.5|2479.5|2476.5|2475.5|2484|2483|2474|2473|33185
1674039600000|2023-01-18 11:00:00|2476|2475|2483|2482.5|2486|2485.5|2472.5|2471.5|30862
1674043200000|2023-01-18 12:00:00|2484|2482|2479|2478|2492|2491.5|2478.5|2477.5|25759
1674046800000|2023-01-18 13:00:00|2479.5|2479|2470|2469.5|2481.5|2480.5|2468|2467|46037
1674050400000|2023-01-18 14:00:00|2469.5|2469|2471|2470.5|2477|2476|2466.5|2466|50632
1674054000000|2023-01-18 15:00:00|2471.5|2471.5|2484|2483.5|2485.5|2484.5|2470|2469.5|48898
1674057600000|2023-01-18 16:00:00|2483.5|2483|2472|2471|2484|2483.5|2468.5|2467.5|47966
1674115200000|2023-01-19 08:00:00|2434|2431|2438|2437|2454|2453|2434|2431|53500
1674118800000|2023-01-19 09:00:00|2438.5|2437.5|2437.5|2436.5|2445|2443.5|2434|2433|23071
1674122400000|2023-01-19 10:00:00|2438.5|2437.5|2434|2433.5|2442|2441.5|2425.5|2425|36128
1674126000000|2023-01-19 11:00:00|2434.5|2433|2426.5|2425.5|2438.5|2437.5|2426|2425|26770
1674129600000|2023-01-19 12:00:00|2425.5|2426|2411|2410|2425.5|2426|2403.5|2403|49033
1674133200000|2023-01-19 13:00:00|2411.5|2410.5|2413.5|2412.5|2414.5|2413.5|2396|2395|61940
1674136800000|2023-01-19 14:00:00|2414|2413|2426|2425.5|2427.5|2427|2413|2412|47181
1674140400000|2023-01-19 15:00:00|2425.5|2425|2422.5|2422|2433|2432.5|2420.5|2420|66707
1674144000000|2023-01-19 16:00:00|2421.5|2421.5|2500|2378|2500|2425.5|2418|2378|46279
1674201600000|2023-01-20 08:00:00|2436|2434.5|2444.5|2443.5|2450|2449|2435.5|2434.5|51614
1674205200000|2023-01-20 09:00:00|2445|2444|2442|2441|2448|2447|2432.5|2431.5|23308
1674208800000|2023-01-20 10:00:00|2441.5|2440.5|2442|2441|2447|2446.5|2437.5|2437|29962
1674212400000|2023-01-20 11:00:00|2441.5|2439|2442.5|2441.5|2447|2446|2437|2436.5|16249
1674216000000|2023-01-20 12:00:00|2442|2441|2446|2445|2447.5|2447|2438|2437.5|15960
1674219600000|2023-01-20 13:00:00|2446.5|2445.5|2450.5|2450|2450.5|2450|2439|2438|14147
1674223200000|2023-01-20 14:00:00|2450|2449.5|2452|2451|2459|2458.5|2444|2443|71414
1674226800000|2023-01-20 15:00:00|2452.5|2451.5|2451|2450.5|2455.5|2454.5|2443.5|2442.5|30665
1674230400000|2023-01-20 16:00:00|2450.5|2450|2452.5|2452|2453|2452.5|2448.5|2447.5|24103
1674460800000|2023-01-23 08:00:00|2471.5|2469.5|2462.5|2461.5|2487|2485.5|2461.5|2460|56635
1674464400000|2023-01-23 09:00:00|2462|2461|2460|2459|2471|2470|2459.5|2458.5|20920
1674468000000|2023-01-23 10:00:00|2459.5|2458.5|2473.5|2472.5|2479|2478.5|2455.5|2454.5|35001
1674471600000|2023-01-23 11:00:00|2474|2473.5|2465.5|2464.5|2477|2476.5|2464.5|2463.5|16987
1674475200000|2023-01-23 12:00:00|2466|2465|2469.5|2469|2472|2471|2465.5|2464.5|8618
1674478800000|2023-01-23 13:00:00|2470|2469.5|2476.5|2475.5|2477|2476.5|2469.5|2469|22391
1674482400000|2023-01-23 14:00:00|2476|2475|2469|2468|2477|2476.5|2467.5|2467|30838
1674486000000|2023-01-23 15:00:00|2468.5|2467.5|2470|2469.5|2475|2474.5|2464|2463.5|47906
1674489600000|2023-01-23 16:00:00|2471|2470|2474|2473|2477|2476.5|2470|2469.5|39876
1674547200000|2023-01-24 08:00:00|2483.5|2481|2487|2486|2497.5|2496.5|2482.5|2481|64597
1674550800000|2023-01-24 09:00:00|2486.5|2485.5|2468.5|2467.5|2490|2489|2463.5|2462.5|29170
1674554400000|2023-01-24 10:00:00|2468|2467|2472.5|2472|2474.5|2473.5|2465.5|2464.5|17728
1674558000000|2023-01-24 11:00:00|2471.5|2471.5|2477|2476.5|2479|2478|2467.5|2466.5|16424
1674561600000|2023-01-24 12:00:00|2477.5|2476|2483.5|2483|2485|2484|2474|2473.5|23431
1674565200000|2023-01-24 13:00:00|2484|2483.5|2485|2484.5|2488.5|2487.5|2482|2481|20506
1674568800000|2023-01-24 14:00:00|2484.5|2484|2490|2489.5|2495|2494|2478|2477|45805
1674572400000|2023-01-24 15:00:00|2489|2488.5|2512.5|2512|2512.5|2512|2488.5|2488|72231
1674576000000|2023-01-24 16:00:00|2512|2511.5|2508.5|2508|2512|2511.5|2506|2505.5|26021
1674633600000|2023-01-25 08:00:00|2507.5|2506|2493.5|2492.5|2516.5|2516|2485|2483.5|44657
1674637200000|2023-01-25 09:00:00|2493|2492|2476|2475|2497.5|2497|2474|2473|39226
1674640800000|2023-01-25 10:00:00|2476.5|2475.5|2480|2479.5|2483|2482|2466|2465|49791
1674644400000|2023-01-25 11:00:00|2480.5|2480|2483.5|2483|2486|2485|2474.5|2473.5|28322
1674648000000|2023-01-25 12:00:00|2484|2483.5|2488|2487|2488.5|2488|2481|2480.5|22144
1674651600000|2023-01-25 13:00:00|2487|2486.5|2479.5|2478.5|2489|2488|2474|2473|20249
1674655200000|2023-01-25 14:00:00|2479|2479|2488.5|2488|2492|2491.5|2478|2477|25836
1674658800000|2023-01-25 15:00:00|2489|2488.5|2493.5|2492.5|2497.5|2496.5|2485.5|2485|34512
1674662400000|2023-01-25 16:00:00|2493|2493|2497|2496|2499.5|2498.5|2491|2490|22415
1674720000000|2023-01-26 08:00:00|2519.5|2517.5|2517.5|2516.5|2535.5|2534.5|2510|2509.5|87866
1674723600000|2023-01-26 09:00:00|2517|2516|2535.5|2534.5|2537|2536.5|2513|2512|45559
1674727200000|2023-01-26 10:00:00|2535|2535|2541|2540|2545|2544|2534|2533.5|46894
1674730800000|2023-01-26 11:00:00|2541.5|2540.5|2530|2529|2546.5|2545.5|2530|2529|31190
1674734400000|2023-01-26 12:00:00|2529.5|2528.5|2541.5|2540.5|2543|2542|2525|2524|24576
1674738000000|2023-01-26 13:00:00|2541|2541|2544|2543.5|2551|2550.5|2539|2538|48923
1674741600000|2023-01-26 14:00:00|2543.5|2543|2535.5|2535|2553.5|2552.5|2530|2529.5|50158
1674745200000|2023-01-26 15:00:00|2536|2535.5|2540.5|2540|2550|2549.5|2533.5|2532.5|43540
1674748800000|2023-01-26 16:00:00|2540|2539.5|2550|2549.5|2551.5|2551|2538.5|2538|30899
1674806400000|2023-01-27 08:00:00|2554.5|2553.5|2567|2566|2574|2573|2553.5|2550.5|97614
1674810000000|2023-01-27 09:00:00|2566.5|2565.5|2576.5|2576|2579.5|2579|2563.5|2562.5|32964
1674813600000|2023-01-27 10:00:00|2577|2576.5|2597|2596.5|2597|2596.5|2575|2574.5|52246
1674817200000|2023-01-27 11:00:00|2595.5|2594.5|2621|2620|2630|2629.5|2593.5|2593|94019
1674820800000|2023-01-27 12:00:00|2620.5|2620.5|2637|2636.5|2637|2636.5|2618|2617.5|91343
1674824400000|2023-01-27 13:00:00|2636.5|2636|2648.5|2648|2649|2648.5|2631|2630.5|102388
1674828000000|2023-01-27 14:00:00|2649|2648.5|2650|2649.5|2658|2657.5|2638.5|2638|99440
1674831600000|2023-01-27 15:00:00|2649.5|2649|2657|2656.5|2678|2677|2649.5|2648.5|122208
1674835200000|2023-01-27 16:00:00|2656.5|2656|2665.5|2650|2665.5|2664|2649|2648|60837
1675065600000|2023-01-30 08:00:00|2657|2653.5|2650|2649|2672.5|2671|2637|2636|122333
1675069200000|2023-01-30 09:00:00|2649.5|2648.5|2654|2653|2663|2662|2645.5|2645|41093
1675072800000|2023-01-30 10:00:00|2654.5|2653.5|2663|2662|2664|2663.5|2651.5|2651|38704
1675076400000|2023-01-30 11:00:00|2663.5|2662.5|2657.5|2657|2665|2664|2650.5|2650|38998
1675080000000|2023-01-30 12:00:00|2658|2657.5|2662|2661|2665|2664.5|2651.5|2651|21656
1675083600000|2023-01-30 13:00:00|2661.5|2660.5|2673|2672|2674|2673|2658|2657.5|34201
1675087200000|2023-01-30 14:00:00|2672.5|2671.5|2674|2673.5|2679.5|2679|2666.5|2665.5|53630
1675090800000|2023-01-30 15:00:00|2673|2672.5|2671.5|2671|2681.5|2680.5|2666|2665.5|58957
1675094400000|2023-01-30 16:00:00|2672|2671.5|2668|2667.5|2673|2672.5|2664|2663.5|29898
1675152000000|2023-01-31 08:00:00|2695|2694|2700|2699.5|2719|2717.5|2686|2685|132013
1675155600000|2023-01-31 09:00:00|2701.5|2700.5|2704.5|2704|2715.5|2715|2691|2690|69200
1675159200000|2023-01-31 10:00:00|2705|2703.5|2712|2711|2719|2718.5|2701.5|2701|75912
1675162800000|2023-01-31 11:00:00|2712.5|2711.5|2726|2725.5|2726.5|2726|2709.5|2709|64881
1675166400000|2023-01-31 12:00:00|2726.5|2725|2721.5|2721|2726.5|2725|2710|2709|53285
1675170000000|2023-01-31 13:00:00|2722|2721.5|2721.5|2721|2736.5|2736|2712|2711|68090
1675173600000|2023-01-31 14:00:00|2721|2720.5|2710|2709|2728|2727|2709|2708|68458
1675177200000|2023-01-31 15:00:00|2711|2709.5|2725.5|2724.5|2729.5|2728.5|2710|2709|50055
1675180800000|2023-01-31 16:00:00|2726|2725|2732|2731.5|2739|2738|2721|2720|61057
1675238400000|2023-02-01 08:00:00|2738|2736.5|2735|2734|2758|2757|2734|2733|82394
1675242000000|2023-02-01 09:00:00|2735.5|2733.5|2738|2737|2744|2743|2722|2721.5|60309
1675245600000|2023-02-01 10:00:00|2738.5|2738|2741|2740|2751|2750|2738.5|2737.5|55213
1675249200000|2023-02-01 11:00:00|2741.5|2740.5|2737|2736.5|2748.5|2748|2733|2732|37799
1675252800000|2023-02-01 12:00:00|2736.5|2736|2738.5|2738|2746|2745|2732.5|2732|36327
1675256400000|2023-02-01 13:00:00|2739|2738.5|2736|2735|2741|2740|2730|2729.5|41995
1675260000000|2023-02-01 14:00:00|2735.5|2734.5|2748.5|2747|2752|2751.5|2725.5|2724.5|67720
1675263600000|2023-02-01 15:00:00|2749.5|2748|2745.5|2745|2755|2754|2743.5|2743|103241
1675267200000|2023-02-01 16:00:00|2746|2745.5|2738|2737|2746|2745.5|2736.5|2736|42466
1675324800000|2023-02-02 08:00:00|2753.5|2751|2760.5|2759.5|2782.5|2781.5|2736.5|2735|114876
1675328400000|2023-02-02 09:00:00|2760|2759|2763.5|2762|2766.5|2765.5|2746.5|2745|50362
1675332000000|2023-02-02 10:00:00|2764|2762.5|2768|2767|2770.5|2770|2758|2757|40785
1675335600000|2023-02-02 11:00:00|2767.5|2766.5|2753|2752|2769|2768|2748|2747|46977
1675339200000|2023-02-02 12:00:00|2751.5|2750|2749|2748|2752.5|2751.5|2741|2740|32493
1675342800000|2023-02-02 13:00:00|2748.5|2747.5|2753|2752|2761|2760.5|2744.5|2743.5|65367
1675346400000|2023-02-02 14:00:00|2752.5|2751.5|2757.5|2756.5|2757.5|2756.5|2721.5|2720|149398
1675350000000|2023-02-02 15:00:00|2758|2755.5|2767.5|2767|2769.5|2769|2742.5|2741.5|69566
1675353600000|2023-02-02 16:00:00|2763.5|2763|2764.5|2763.5|2772|2771|2763|2762.5|56869
1675411200000|2023-02-03 08:00:00|2760|2758|2767|2766|2775|2774.5|2756|2754|85537
1675414800000|2023-02-03 09:00:00|2766.5|2765|2763.5|2763|2772.5|2772|2755|2754|61856
1675418400000|2023-02-03 10:00:00|2764|2763.5|2762|2761.5|2770|2769.5|2760|2759.5|36031
1675422000000|2023-02-03 11:00:00|2762.5|2762|2734.5|2733.5|2763|2762.5|2730|2729|55976
1675425600000|2023-02-03 12:00:00|2735|2734|2733|2732.5|2738|2737.5|2729.5|2728.5|35904
1675429200000|2023-02-03 13:00:00|2733.5|2732|2757.5|2756.5|2767.5|2766|2729.5|2729|86983
1675432800000|2023-02-03 14:00:00|2757|2755.5|2764.5|2763.5|2769.5|2769|2753.5|2752.5|95699
1675436400000|2023-02-03 15:00:00|2764|2763|2779.5|2779|2786.5|2786|2763|2762|91051
1675440000000|2023-02-03 16:00:00|2779|2778.5|2778|2777.5|2783|2782.5|2775.5|2774.5|47111
1675670400000|2023-02-06 08:00:00|2762|2758|2756|2755|2766|2764.5|2741|2740|95034
1675674000000|2023-02-06 09:00:00|2755.5|2754.5|2733|2732.5|2755.5|2755|2733|2732|58101
1675677600000|2023-02-06 10:00:00|2732.5|2732|2733|2732|2739.5|2738.5|2723|2722|62458
1675681200000|2023-02-06 11:00:00|2732.5|2732.5|2731.5|2731|2736|2735|2725.5|2725|30514
1675684800000|2023-02-06 12:00:00|2732|2731.5|2734.5|2733.5|2737.5|2737|2730|2729.5|26065
1675688400000|2023-02-06 13:00:00|2735|2734|2729|2728|2741.5|2740.5|2727|2726|30756
1675692000000|2023-02-06 14:00:00|2728.5|2727.5|2736.5|2735.5|2741|2740|2728|2727|47911
1675695600000|2023-02-06 15:00:00|2736|2735|2748|2747|2748.5|2748|2732|2731|64565
1675699200000|2023-02-06 16:00:00|2747.5|2746.5|2745|2744.5|2749|2748.5|2741.5|2740.5|40817
1675756800000|2023-02-07 08:00:00|2776.5|2775|2775|2774|2784.5|2783.5|2746|2743.5|97141
1675760400000|2023-02-07 09:00:00|2774.5|2774.5|2797.5|2797|2799|2798.5|2772|2771.5|55684
1675764000000|2023-02-07 10:00:00|2798|2797.5|2805.5|2805|2808|2807.5|2797.5|2797|48640
1675767600000|2023-02-07 11:00:00|2805|2804.5|2819|2818|2823|2822|2804|2803.5|65606
1675771200000|2023-02-07 12:00:00|2818.5|2817.5|2828.5|2828|2831|2830.5|2817.5|2817|38148
1675774800000|2023-02-07 13:00:00|2829|2828.5|2821.5|2821|2839|2838.5|2819.5|2819|60517
1675778400000|2023-02-07 14:00:00|2821|2820.5|2812.5|2812|2824.5|2824|2811|2810|59338
1675782000000|2023-02-07 15:00:00|2812|2811.5|2803.5|2803|2819|2818|2798|2797.5|80324
1675785600000|2023-02-07 16:00:00|2804|2802.5|2803.5|2803|2809|2808.5|2798.5|2798|48712
1675843200000|2023-02-08 08:00:00|2791.5|2787.5|2768.5|2767|2799.5|2797.5|2728.5|2726.5|266561
1675846800000|2023-02-08 09:00:00|2766.5|2767.5|2802.5|2801.5|2815|2814.5|2766.5|2766|94784
1675850400000|2023-02-08 10:00:00|2802|2801|2790|2789.5|2816.5|2815|2788.5|2788|80251
1675854000000|2023-02-08 11:00:00|2788.5|2787.5|2706|2705.5|2791.5|2791|2673.5|2672|221789
1675857600000|2023-02-08 12:00:00|2705.5|2704.5|2713|2712|2724|2723.5|2698|2697|118641
1675861200000|2023-02-08 13:00:00|2712.5|2710|2693.5|2693|2713|2711.5|2685|2684|112867
1675864800000|2023-02-08 14:00:00|2693|2692.5|2675.5|2674|2694|2693.5|2653|2652|183311
1675868400000|2023-02-08 15:00:00|2676|2675|2670.5|2670|2697|2696.5|2647|2646.5|156002
1675872000000|2023-02-08 16:00:00|2669.5|2669|2672.5|2653|2677.5|2677|2659|2653|71821
1675929600000|2023-02-09 08:00:00|2655|2651|2656|2655.5|2672.5|2670|2638|2636.5|182396
1675933200000|2023-02-09 09:00:00|2657|2656|2665|2664.5|2666.5|2666|2632.5|2632|153837
1675936800000|2023-02-09 10:00:00|2666|2665|2648|2647.5|2669|2668.5|2645.5|2645|96186
1675940400000|2023-02-09 11:00:00|2647.5|2647|2654.5|2654|2659.5|2658.5|2635.5|2635|89125
1675944000000|2023-02-09 12:00:00|2655|2653.5|2659|2658|2668|2667.5|2651.5|2651|70563
1675947600000|2023-02-09 13:00:00|2659.5|2658.5|2667.5|2667|2668|2667|2652|2651.5|58348
1675951200000|2023-02-09 14:00:00|2668|2667.5|2652.5|2651.5|2668.5|2667.5|2651.5|2651|77390
1675954800000|2023-02-09 15:00:00|2652|2652|2659.5|2659|2667|2666.5|2648|2647.5|72158
1675958400000|2023-02-09 16:00:00|2659|2658.5|2662.5|2661.5|2664|2663|2656.5|2656|39167
1676016000000|2023-02-10 08:00:00|2646.5|2643.5|2668.5|2667.5|2670|2669|2623.5|2623|86866
1676019600000|2023-02-10 09:00:00|2668|2667|2658.5|2657.5|2684|2683.5|2657.5|2657|71995
1676023200000|2023-02-10 10:00:00|2659|2658.5|2603|2602.5|2664|2663|2597|2596|179754
1676026800000|2023-02-10 11:00:00|2602.5|2602|2609|2608|2609|2608|2589|2588.5|115890
1676030400000|2023-02-10 12:00:00|2610|2608.5|2603|2602|2620|2619|2600.5|2600|52695
1676034000000|2023-02-10 13:00:00|2602.5|2601.5|2608.5|2608|2613.5|2613|2599.5|2598.5|40979
1676037600000|2023-02-10 14:00:00|2609|2607.5|2616.5|2615.5|2619|2618|2602.5|2602|63592
1676041200000|2023-02-10 15:00:00|2615.5|2616|2598|2597.5|2618|2617|2596.5|2595.5|102549
1676044800000|2023-02-10 16:00:00|2598.5|2597|2683|2585|2683|2610|2596.5|2585|38171
1676275200000|2023-02-13 08:00:00|2631.5|2629.5|2636.5|2635.5|2638|2637|2609|2608|86375
1676278800000|2023-02-13 09:00:00|2637|2636|2644|2643|2645.5|2645|2629.5|2629|71743
1676282400000|2023-02-13 10:00:00|2643.5|2642.5|2654|2653|2654.5|2654|2642|2641.5|50775
1676286000000|2023-02-13 11:00:00|2654.5|2654|2658|2657.5|2663|2662|2652.5|2652|41470
1676289600000|2023-02-13 12:00:00|2658.5|2658|2659.5|2658.5|2664.5|2663.5|2657.5|2657|37640
1676293200000|2023-02-13 13:00:00|2659|2659|2658.5|2658|2665|2664.5|2655|2654.5|32268
1676296800000|2023-02-13 14:00:00|2659|2657|2664.5|2663.5|2665|2664.5|2658|2657|45522
1676300400000|2023-02-13 15:00:00|2665|2664|2654.5|2653.5|2665.5|2665|2654.5|2653.5|40175
1676304000000|2023-02-13 16:00:00|2655|2654|2661.5|2640.5|2661.5|2655|2643.5|2640.5|34117
1676361600000|2023-02-14 08:00:00|2618|2615.5|2649|2648|2654.5|2653.5|2616|2614.5|107872
1676365200000|2023-02-14 09:00:00|2648.5|2648.5|2650.5|2649.5|2657.5|2657|2645.5|2644.5|38339
1676368800000|2023-02-14 10:00:00|2650|2650|2642|2641.5|2651.5|2651|2641|2640.5|31710
1676372400000|2023-02-14 11:00:00|2642.5|2641|2645.5|2645|2652|2651|2642|2641|24669
1676376000000|2023-02-14 12:00:00|2646|2645.5|2648|2647.5|2648|2647.5|2642|2641.5|18547
1676379600000|2023-02-14 13:00:00|2648.5|2648|2650|2649.5|2660|2659|2631.5|2627.5|57626
1676383200000|2023-02-14 14:00:00|2649.5|2649|2662.5|2662|2665|2664.5|2644|2643.5|69144
1676386800000|2023-02-14 15:00:00|2663|2663|2650.5|2650|2666.5|2665.5|2648.5|2648|68653
1676390400000|2023-02-14 16:00:00|2650|2649.5|2656.5|2655.5|2662.5|2661.5|2649.5|2649|26387
1676448000000|2023-02-15 08:00:00|2644|2642.5|2649.5|2649|2653|2652|2626.5|2625.5|81049
1676451600000|2023-02-15 09:00:00|2650|2649.5|2651|2650.5|2657.5|2657|2648.5|2648|46181
1676455200000|2023-02-15 10:00:00|2650.5|2650|2640.5|2640|2651|2650.5|2633.5|2633|56795
1676458800000|2023-02-15 11:00:00|2641.5|2640.5|2649|2648.5|2649.5|2649|2635.5|2634.5|49296
1676462400000|2023-02-15 12:00:00|2649.5|2649|2659|2658|2662.5|2662|2649|2648.5|30314
1676466000000|2023-02-15 13:00:00|2658.5|2658.5|2659|2658.5|2662|2661.5|2654.5|2654|52334
1676469600000|2023-02-15 14:00:00|2659.5|2658|2667|2666.5|2670.5|2670|2659.5|2658|91717
1676473200000|2023-02-15 15:00:00|2666.5|2666|2680|2679.5|2681|2680.5|2666.5|2666|76119
1676476800000|2023-02-15 16:00:00|2680.5|2680|2673.5|2672.5|2681.5|2681|2671.5|2671|37548
1676534400000|2023-02-16 08:00:00|2697|2695.5|2717.5|2717|2730|2729|2697|2695.5|112740
1676538000000|2023-02-16 09:00:00|2717|2716.5|2736.5|2736|2740.5|2739.5|2715|2714|68307
1676541600000|2023-02-16 10:00:00|2736|2735.5|2736|2735|2752|2751.5|2735|2734.5|60265
1676545200000|2023-02-16 11:00:00|2736.5|2735.5|2749.5|2748.5|2749.5|2748.5|2730.5|2730|44659
1676548800000|2023-02-16 12:00:00|2749|2748|2757.5|2757|2757.5|2757|2746|2745.5|48261
1676552400000|2023-02-16 13:00:00|2758|2756.5|2762.5|2762|2769.5|2769|2750.5|2750|114529
1676556000000|2023-02-16 14:00:00|2762|2761.5|2798.5|2797.5|2798.5|2798|2757.5|2756.5|145992
1676559600000|2023-02-16 15:00:00|2798|2798|2800|2799.5|2813.5|2813|2785|2784.5|151026
1676563200000|2023-02-16 16:00:00|2800.5|2800|2814|2797.5|2814|2808|2795.5|2795|67712
1676620800000|2023-02-17 08:00:00|2788|2785|2773|2772|2805|2803.5|2760|2758.5|163700
1676624400000|2023-02-17 09:00:00|2774|2772.5|2798.5|2797.5|2803.5|2803|2768.5|2767.5|85672
1676628000000|2023-02-17 10:00:00|2798|2796.5|2799|2798.5|2804|2803.5|2791.5|2791|86444
1676631600000|2023-02-17 11:00:00|2798.5|2798|2795.5|2795|2803|2802.5|2791|2790.5|81005
1676635200000|2023-02-17 12:00:00|2796|2794.5|2802.5|2801.5|2807|2806.5|2792.5|2792|49603
1676638800000|2023-02-17 13:00:00|2803|2802|2808.5|2808|2810|2809.5|2801|2800|45984
1676642400000|2023-02-17 14:00:00|2809|2807.5|2801.5|2801|2809.5|2809|2800|2799.5|74549
1676646000000|2023-02-17 15:00:00|2802|2801.5|2804.5|2804|2813|2812.5|2801|2800|86395
1676649600000|2023-02-17 16:00:00|2805|2804.5|2793.5|2792.5|2808.5|2808|2793|2792.5|69136
1676880000000|2023-02-20 08:00:00|2796|2792.5|2785|2784.5|2806.5|2805.5|2784.5|2784|73112
1676883600000|2023-02-20 09:00:00|2785.5|2784|2778.5|2778|2787|2786.5|2767|2766|66234
1676887200000|2023-02-20 10:00:00|2779|2776.5|2790.5|2790|2791|2790.5|2774.5|2774|40350
1676890800000|2023-02-20 11:00:00|2789.5|2789|2781|2780|2790.5|2789.5|2779|2778.5|25469
1676894400000|2023-02-20 12:00:00|2780.5|2779|2778.5|2778|2782|2781|2772|2771.5|24930
1676898000000|2023-02-20 13:00:00|2779|2778.5|2766.5|2766|2782|2781|2765.5|2765|29749
1676901600000|2023-02-20 14:00:00|2767|2765.5|2758|2757.5|2769|2768|2754|2753|36158
1676905200000|2023-02-20 15:00:00|2757.5|2757|2764.5|2764|2765.5|2765|2754.5|2754|43846
1676908800000|2023-02-20 16:00:00|2765|2764.5|2769.5|2768.5|2774|2773.5|2761|2760.5|31385
1676966400000|2023-02-21 08:00:00|2762|2760.5|2715.5|2715|2768|2767|2709.5|2708|79802
1676970000000|2023-02-21 09:00:00|2716|2714.5|2741|2740|2749.5|2748.5|2709|2708|124271
1676973600000|2023-02-21 10:00:00|2742.5|2740.5|2734.5|2733.5|2744.5|2743.5|2726|2725|60192
1676977200000|2023-02-21 11:00:00|2735|2734.5|2748.5|2748|2750|2749.5|2731.5|2730.5|40676
1676980800000|2023-02-21 12:00:00|2749|2748.5|2757.5|2757|2758|2757|2748|2747|24165
1676984400000|2023-02-21 13:00:00|2758|2757.5|2736.5|2736|2758|2757.5|2734.5|2733.5|47693
1676988000000|2023-02-21 14:00:00|2737|2735.5|2735.5|2735|2745|2744.5|2729|2728|59782
1676991600000|2023-02-21 15:00:00|2736|2734.5|2734.5|2734|2746.5|2746|2734|2733.5|66973
1676995200000|2023-02-21 16:00:00|2735|2733.5|2725.5|2725|2741|2740.5|2725|2723.5|73803
1677052800000|2023-02-22 08:00:00|2711|2706|2692|2691|2722|2720.5|2682.5|2681.5|96778
1677056400000|2023-02-22 09:00:00|2692.5|2691.5|2690.5|2689.5|2698|2697|2678.5|2678|60816
1677060000000|2023-02-22 10:00:00|2690|2689|2679|2678.5|2693|2692.5|2677|2676.5|52780
1677063600000|2023-02-22 11:00:00|2678.5|2678|2665.5|2664.5|2682|2681|2655|2654|60183
1677067200000|2023-02-22 12:00:00|2665|2664|2667|2666|2671.5|2670.5|2658.5|2657.5|50759
1677070800000|2023-02-22 13:00:00|2667.5|2666.5|2656|2655|2669|2668.5|2645.5|2645|64436
1677074400000|2023-02-22 14:00:00|2655.5|2655.5|2644.5|2643.5|2659.5|2659|2643.5|2643|93207
1677078000000|2023-02-22 15:00:00|2645|2644|2650.5|2649.5|2650.5|2649.5|2634.5|2634|102419
1677081600000|2023-02-22 16:00:00|2651|2650|2664|2663|2670|2669.5|2650|2649.5|57508
1677139200000|2023-02-23 08:00:00|2674|2672.5|2669|2668|2697.5|2696.5|2669|2668|78677
1677142800000|2023-02-23 09:00:00|2669.5|2668.5|2685.5|2684.5|2688|2687.5|2662.5|2662|54066
1677146400000|2023-02-23 10:00:00|2685|2685|2683|2682.5|2691.5|2690.5|2677.5|2677|37274
1677150000000|2023-02-23 11:00:00|2682.5|2682|2690.5|2689.5|2690.5|2689.5|2678.5|2678|38159
1677153600000|2023-02-23 12:00:00|2690|2689|2692|2691.5|2702.5|2701.5|2686|2685|28785
1677157200000|2023-02-23 13:00:00|2692.5|2692|2693.5|2693|2701.5|2700.5|2691.5|2691|41897
1677160800000|2023-02-23 14:00:00|2693|2692.5|2695|2694|2703|2702.5|2688.5|2688|57359
1677164400000|2023-02-23 15:00:00|2695.5|2694.5|2685|2684|2696|2695|2680.5|2680|77479
1677168000000|2023-02-23 16:00:00|2685.5|2684.5|2681|2680|2691.5|2691|2680.5|2680|35207
1677225600000|2023-02-24 08:00:00|2676.5|2672.5|2663.5|2663|2686|2685|2663|2662|62867
1677229200000|2023-02-24 09:00:00|2663|2662.5|2661.5|2661|2674.5|2674|2659|2658|38872
1677232800000|2023-02-24 10:00:00|2661|2660.5|2660.5|2660|2663|2662.5|2652.5|2652|29925
1677236400000|2023-02-24 11:00:00|2661|2660.5|2660|2659.5|2662.5|2661.5|2646|2645.5|31837
1677240000000|2023-02-24 12:00:00|2660.5|2659|2661|2660|2665|2664|2654.5|2654|25682
1677243600000|2023-02-24 13:00:00|2660.5|2659.5|2648|2647|2666|2665.5|2637.5|2636.5|57082
1677247200000|2023-02-24 14:00:00|2647.5|2646.5|2656.5|2655|2661|2660.5|2644|2643|56133
1677250800000|2023-02-24 15:00:00|2656|2654.5|2642|2641.5|2659|2658|2640.5|2640|73205
1677254400000|2023-02-24 16:00:00|2642.5|2642|2642.5|2642|2645.5|2645|2637.5|2637|45165
1677484800000|2023-02-27 08:00:00|2656|2652|2685|2684|2687.5|2687|2649.5|2648|69920
1677488400000|2023-02-27 09:00:00|2685.5|2684.5|2694.5|2693.5|2700.5|2699.5|2684|2683|42747
1677492000000|2023-02-27 10:00:00|2694|2694|2697|2696|2699.5|2699|2690|2689|30452
1677495600000|2023-02-27 11:00:00|2696.5|2696.5|2699.5|2699|2705.5|2705|2696|2695.5|34263
1677499200000|2023-02-27 12:00:00|2700|2699.5|2689.5|2689|2700.5|2699.5|2687|2686.5|36981
1677502800000|2023-02-27 13:00:00|2690|2688.5|2690.5|2690|2691|2690|2683.5|2683|25626
1677506400000|2023-02-27 14:00:00|2691|2690.5|2691.5|2690.5|2694|2693|2680|2679|40517
1677510000000|2023-02-27 15:00:00|2691|2691|2677.5|2677|2691|2691|2672.5|2672|48821
1677513600000|2023-02-27 16:00:00|2677|2676.5|2677.5|2677|2678|2677.5|2672|2671|26533
1677571200000|2023-02-28 08:00:00|2658.5|2656.5|2675|2674|2675.5|2674.5|2644|2643|82726
1677574800000|2023-02-28 09:00:00|2676|2675|2701.5|2700|2707.5|2707|2669|2668|74151
1677578400000|2023-02-28 10:00:00|2701|2700.5|2736|2735.5|2738.5|2737.5|2699|2698.5|75769
1677582000000|2023-02-28 11:00:00|2736.5|2736|2744.5|2743.5|2747.5|2747|2736.5|2736|71218
1677585600000|2023-02-28 12:00:00|2744|2744|2758|2757.5|2760|2759.5|2744|2743.5|52341
1677589200000|2023-02-28 13:00:00|2758.5|2758|2760|2759|2770.5|2769.5|2752.5|2751.5|61148
1677592800000|2023-02-28 14:00:00|2759.5|2758.5|2744.5|2743.5|2760|2759|2739.5|2739|77695
1677596400000|2023-02-28 15:00:00|2744|2744|2728|2727.5|2750|2749.5|2726.5|2726|76303
1677600000000|2023-02-28 16:00:00|2728.5|2728|2731|2730.5|2737|2736.5|2728.5|2728|43772
1677657600000|2023-03-01 08:00:00|2743.5|2739.5|2697|2696.5|2743.5|2742|2683|2682|116987
1677661200000|2023-03-01 09:00:00|2698|2697|2694.5|2693.5|2701|2700.5|2689.5|2689|56263
1677664800000|2023-03-01 10:00:00|2694|2694|2706.5|2706|2709.5|2709|2690.5|2690|66402
1677668400000|2023-03-01 11:00:00|2706|2705.5|2693|2692.5|2706|2705.5|2693|2692.5|33121
1677672000000|2023-03-01 12:00:00|2692.5|2692|2674.5|2674|2697|2696|2674.5|2673.5|31088
1677675600000|2023-03-01 13:00:00|2674|2673.5|2673.5|2673|2677|2676.5|2663.5|2662.5|48344
1677679200000|2023-03-01 14:00:00|2673|2672.5|2675|2674.5|2681|2680|2664|2663|54213
1677682800000|2023-03-01 15:00:00|2676|2674|2672.5|2671.5|2681.5|2681|2667|2666|88397
1677686400000|2023-03-01 16:00:00|2673|2672|2656|2655|2673.5|2673|2652.5|2652|83146
1677744000000|2023-03-02 08:00:00|2652.5|2651|2632.5|2631.5|2653.5|2651.5|2616|2615|90550
1677747600000|2023-03-02 09:00:00|2633|2632|2631|2630|2637.5|2637|2627.5|2626.5|55372
1677751200000|2023-03-02 10:00:00|2630.5|2629|2630|2629|2640|2639|2622.5|2621.5|43919
1677754800000|2023-03-02 11:00:00|2629.5|2629.5|2637.5|2637|2643|2642.5|2629.5|2628.5|32496
1677758400000|2023-03-02 12:00:00|2638|2637.5|2651.5|2650.5|2651.5|2650.5|2636|2635.5|30634
1677762000000|2023-03-02 13:00:00|2651|2651|2649.5|2649|2661|2660|2646|2645.5|54252
1677765600000|2023-03-02 14:00:00|2650|2648.5|2634|2633.5|2652|2651|2630|2629.5|63540
1677769200000|2023-03-02 15:00:00|2634.5|2634|2644|2643|2649.5|2648.5|2632|2631|71773
1677772800000|2023-03-02 16:00:00|2644.5|2643.5|2652.5|2652|2653.5|2652.5|2643.5|2643|27752
1677830400000|2023-03-03 08:00:00|2652|2650.5|2685|2684|2688|2687|2650|2648.5|72914
1677834000000|2023-03-03 09:00:00|2684.5|2683.5|2668.5|2667.5|2685|2684.5|2667|2666.5|31815
1677837600000|2023-03-03 10:00:00|2668|2668|2677.5|2677|2677.5|2677|2667.5|2666.5|24323
1677841200000|2023-03-03 11:00:00|2678|2677.5|2680.5|2680|2683|2682.5|2676|2675.5|18904
1677844800000|2023-03-03 12:00:00|2681|2680.5|2672|2671|2682.5|2682|2671.5|2671|15911
1677848400000|2023-03-03 13:00:00|2671.5|2671.5|2678|2677.5|2679.5|2679|2671|2670.5|20735
1677852000000|2023-03-03 14:00:00|2678.5|2678|2691.5|2691|2692|2691|2678|2677.5|47512
1677855600000|2023-03-03 15:00:00|2692|2691.5|2685.5|2685|2695|2694.5|2682.5|2681.5|47565
1677859200000|2023-03-03 16:00:00|2686|2685.5|2693|2692|2693|2692|2685|2684.5|29997
1678089600000|2023-03-06 08:00:00|2707|2705.5|2724.5|2724|2727|2726.5|2705|2704|77961
1678093200000|2023-03-06 09:00:00|2725|2723.5|2726|2725.5|2730.5|2730|2722.5|2721.5|33868
1678096800000|2023-03-06 10:00:00|2725.5|2725|2728|2727.5|2729.5|2729|2719|2718.5|28132
1678100400000|2023-03-06 11:00:00|2728.5|2728|2717|2716.5|2729.5|2728.5|2714|2713.5|35633
1678104000000|2023-03-06 12:00:00|2717.5|2717|2714.5|2713.5|2719.5|2718.5|2707.5|2706.5|26558
1678107600000|2023-03-06 13:00:00|2715|2714|2723.5|2723|2723.5|2723|2713.5|2712.5|20426
1678111200000|2023-03-06 14:00:00|2724|2722.5|2726.5|2726|2730.5|2729.5|2720|2719.5|31843
1678114800000|2023-03-06 15:00:00|2726|2725.5|2740|2739.5|2743.5|2743|2726|2725.5|79391
1678118400000|2023-03-06 16:00:00|2740.5|2740|2739.5|2738.5|2742|2741.5|2737.5|2737|44655
1678176000000|2023-03-07 08:00:00|2744|2741.5|2742|2741.5|2752|2751.5|2731|2729.5|54371
1678179600000|2023-03-07 09:00:00|2741.5|2741|2742.5|2742|2745|2744|2732.5|2732|39419
1678183200000|2023-03-07 10:00:00|2743|2742.5|2733|2732.5|2745|2744|2731|2730|30816
1678186800000|2023-03-07 11:00:00|2732.5|2732|2734.5|2734|2738|2737|2730.5|2730|20612
1678190400000|2023-03-07 12:00:00|2735|2734.5|2732.5|2732|2736|2735.5|2729|2728.5|14928
1678194000000|2023-03-07 13:00:00|2732|2731.5|2736.5|2736|2739|2738|2730|2729.5|22350
1678197600000|2023-03-07 14:00:00|2737|2735.5|2720|2719|2737|2736.5|2717|2716.5|37501
1678201200000|2023-03-07 15:00:00|2719.5|2718.5|2714.5|2714|2725.5|2725|2708|2707.5|102894
1678204800000|2023-03-07 16:00:00|2715|2714.5|2720|2719.5|2721|2720.5|2713|2712|45468
1678262400000|2023-03-08 08:00:00|2696.5|2694|2702.5|2701.5|2711.5|2710.5|2681.5|2680.5|37624
1678266000000|2023-03-08 09:00:00|2703|2702|2721|2720|2722|2721|2698|2697|34671
1678269600000|2023-03-08 10:00:00|2720.5|2719.5|2719.5|2718.5|2723|2722.5|2708.5|2707.5|26481
1678273200000|2023-03-08 11:00:00|2719|2718|2721.5|2721|2729|2728|2719|2718|22182
1678276800000|2023-03-08 12:00:00|2722.5|2722|2709.5|2708.5|2723.5|2722.5|2708.5|2708|21074
1678280400000|2023-03-08 13:00:00|2709|2709|2727|2726|2731.5|2730.5|2709|2709|35592
1678284000000|2023-03-08 14:00:00|2726.5|2726.5|2730.5|2730|2731.5|2731|2723.5|2723|38235
1678287600000|2023-03-08 15:00:00|2731|2728.5|2723.5|2723|2736|2735.5|2722|2721.5|51528
1678291200000|2023-03-08 16:00:00|2724|2723.5|2719|2718.5|2724|2723.5|2717|2716.5|29002
1678348800000|2023-03-09 08:00:00|2710.5|2707.5|2710|2709.5|2720|2718|2698|2697|46460
1678352400000|2023-03-09 09:00:00|2711|2710|2691.5|2690.5|2711|2710|2690|2689|39744
1678356000000|2023-03-09 10:00:00|2692|2691|2701.5|2701|2702|2701|2691.5|2690.5|24360
1678359600000|2023-03-09 11:00:00|2702|2700.5|2703|2702.5|2709|2708|2697.5|2697|25021
1678363200000|2023-03-09 12:00:00|2702.5|2702|2687|2686|2705|2704|2685.5|2685|30724
1678366800000|2023-03-09 13:00:00|2686.5|2685.5|2685|2684|2695|2694|2676.5|2676|46298
1678370400000|2023-03-09 14:00:00|2685.5|2684.5|2688|2687.5|2692.5|2691.5|2682|2681.5|59105
1678374000000|2023-03-09 15:00:00|2688.5|2688|2673.5|2673|2690|2689.5|2672.5|2672|56857
1678377600000|2023-03-09 16:00:00|2674|2673.5|2674|2673|2677|2676|2670|2669.5|48860
1678435200000|2023-03-10 08:00:00|2555|2543|2519.5|2518.5|2563.5|2560.5|2512|2511.5|374565
1678438800000|2023-03-10 09:00:00|2519|2518|2546|2545|2548|2547.5|2511|2510|151618
1678442400000|2023-03-10 10:00:00|2545.5|2544.5|2526|2525|2553.5|2552.5|2515.5|2515|135798
1678446000000|2023-03-10 11:00:00|2525.5|2524.5|2547|2546|2549.5|2549|2515.5|2515|113052
1678449600000|2023-03-10 12:00:00|2546.5|2545|2533|2532.5|2550.5|2550|2526.5|2526|76737
1678453200000|2023-03-10 13:00:00|2532.5|2532|2540|2539|2548|2546.5|2510|2509|114465
1678456800000|2023-03-10 14:00:00|2540.5|2539.5|2510|2509|2542|2541.5|2489.5|2488.5|158532
1678460400000|2023-03-10 15:00:00|2509.5|2508.5|2528.5|2528|2529.5|2528.5|2506.5|2506|146794
1678464000000|2023-03-10 16:00:00|2528|2527.5|2546|2545|2548.5|2548|2526.5|2526|92745
1678694400000|2023-03-13 08:00:00|2548.5|2546.5|2464.5|2463.5|2548.5|2546.5|2464.5|2463.5|221257
1678698000000|2023-03-13 09:00:00|2464|2463|2393.5|2392|2466.5|2465.5|2382.5|2381.5|392773
1678701600000|2023-03-13 10:00:00|2392.5|2391|2415.5|2414.5|2420|2419|2391|2390|199948
1678705200000|2023-03-13 11:00:00|2416|2415|2399.5|2398.5|2432|2431|2389|2388.5|155233
1678708800000|2023-03-13 12:00:00|2399|2398|2387.5|2386.5|2404.5|2403.5|2379.5|2378.5|114409
1678712400000|2023-03-13 13:00:00|2388|2387.5|2397|2396|2405.5|2404.5|2361|2360.5|208456
1678716000000|2023-03-13 14:00:00|2396.5|2395.5|2405|2404|2409|2408|2377.5|2377|167344
1678719600000|2023-03-13 15:00:00|2404.5|2404.5|2404|2403.5|2421|2420|2391.5|2390|157310
1678723200000|2023-03-13 16:00:00|2404.5|2404|2398.5|2397|2411|2410.5|2393|2392|106199
1678780800000|2023-03-14 08:00:00|2363|2361.5|2391|2390.5|2404|2402.5|2360|2358|161041
1678784400000|2023-03-14 09:00:00|2391.5|2390|2363.5|2362.5|2392.5|2391.5|2356.5|2356|129149
1678788000000|2023-03-14 10:00:00|2363|2362|2363|2362.5|2368.5|2367.5|2348.5|2347.5|107459
1678791600000|2023-03-14 11:00:00|2362.5|2362|2400|2399|2407.5|2407|2362|2361|123167
1678795200000|2023-03-14 12:00:00|2399.5|2399.5|2440|2439.5|2443.5|2442.5|2388.5|2387.5|207211
1678798800000|2023-03-14 13:00:00|2439.5|2439|2450|2449|2484|2483.5|2434|2433|218631
1678802400000|2023-03-14 14:00:00|2450.5|2449.5|2436.5|2436|2475.5|2475|2434.5|2433.5|192430
1678806000000|2023-03-14 15:00:00|2437|2436.5|2461|2460|2466|2465.5|2432|2431|90658
1678809600000|2023-03-14 16:00:00|2460.5|2460.5|2450.5|2449.5|2468|2467|2449.5|2448.5|46842
1678867200000|2023-03-15 08:00:00|2438.5|2437|2363.5|2362.5|2439.5|2437.5|2363|2362.5|189047
1678870800000|2023-03-15 09:00:00|2363|2362|2277.5|2276.5|2367|2366|2268|2266.5|333315
1678874400000|2023-03-15 10:00:00|2277|2276|2199|2197|2281|2280|2192|2190.5|483228
1678878000000|2023-03-15 11:00:00|2199.5|2197.5|2146|2145|2217|2216|2141.5|2141|408571
1678881600000|2023-03-15 12:00:00|2145.5|2144.5|2142.5|2141|2179|2178|2122.5|2122|367099
1678885200000|2023-03-15 13:00:00|2142|2140.5|2159.5|2159|2168|2166.5|2117|2116|369387
1678888800000|2023-03-15 14:00:00|2160|2158.5|2184.5|2184|2198.5|2198|2157.5|2157|337737
1678892400000|2023-03-15 15:00:00|2183.5|2183.5|2160.5|2160|2217|2216.5|2160.5|2159.5|274268
1678896000000|2023-03-15 16:00:00|2161|2161|2156.5|2156|2168.5|2168|2152.5|2151.5|155111
1678953600000|2023-03-16 08:00:00|2262.5|2259.5|2173|2172.5|2264.5|2261.5|2157|2155|503454
1678957200000|2023-03-16 09:00:00|2171|2172|2155.5|2154|2178|2176.5|2147|2146|238361
1678960800000|2023-03-16 10:00:00|2156|2155|2147|2146|2166|2165|2136|2135|170839
1678964400000|2023-03-16 11:00:00|2145.5|2145|2136.5|2136|2155|2154.5|2117|2116|176783
1678968000000|2023-03-16 12:00:00|2137|2136.5|2116.5|2115.5|2148|2147.5|2107.5|2106.5|179736
1678971600000|2023-03-16 13:00:00|2117.5|2116|2142|2141|2143.5|2142.5|2089|2088|269558
1678975200000|2023-03-16 14:00:00|2142.5|2141.5|2144|2143|2157|2156|2089|2088|293461
1678978800000|2023-03-16 15:00:00|2145|2143.5|2136.5|2136|2150|2149.5|2123|2122|271492
1678982400000|2023-03-16 16:00:00|2137|2135.5|2145|2144|2150|2149.5|2136|2135|131715
1679040000000|2023-03-17 08:00:00|2188|2185.5|2190|2189.5|2231.5|2230.5|2181|2180|366064
1679043600000|2023-03-17 09:00:00|2190.5|2190|2176.5|2175.5|2201|2200|2167.5|2166.5|194672
1679047200000|2023-03-17 10:00:00|2176|2175|2180|2179.5|2183|2182.5|2150.5|2149.5|205147
1679050800000|2023-03-17 11:00:00|2181|2180.5|2169|2168|2186.5|2185.5|2157|2156|189107
1679054400000|2023-03-17 12:00:00|2168|2167.5|2141.5|2140.5|2175|2174|2133.5|2133|181659
1679058000000|2023-03-17 13:00:00|2142.5|2141.5|2119.5|2118.5|2153|2152|2117|2116|199024
1679061600000|2023-03-17 14:00:00|2120.5|2120|2093.5|2092.5|2138|2137.5|2081.5|2081|334294
1679065200000|2023-03-17 15:00:00|2093|2091.5|2109|2108|2114.5|2114|2081.5|2080.5|220175
1679068800000|2023-03-17 16:00:00|2108.5|2107|2115|2114|2118.5|2117.5|2105|2104|82802
1679299200000|2023-03-20 08:00:00|2005.5|2005|2032|2030|2044|2042|1948.6|1946|497657
1679302800000|2023-03-20 09:00:00|2033|2030.5|2032|2030.5|2069|2067.5|1983|1982|305953
1679306400000|2023-03-20 10:00:00|2031.5|2030|2047.5|2046.5|2054|2052.5|2009|2007.5|166287
1679310000000|2023-03-20 11:00:00|2047|2046|2039|2038|2055|2054.5|2023.5|2022|170202
1679313600000|2023-03-20 12:00:00|2038.5|2037.5|2073|2072|2080|2079.5|2031|2030.5|176678
1679317200000|2023-03-20 13:00:00|2072.5|2071|2101|2100|2107.5|2106.5|2072|2071|242700
1679320800000|2023-03-20 14:00:00|2101.5|2100.5|2127|2126|2127|2126|2080.5|2079.5|220498
1679324400000|2023-03-20 15:00:00|2126.5|2125.5|2122|2121|2149.5|2148.5|2121.5|2120.5|171534
1679328000000|2023-03-20 16:00:00|2122.5|2121.5|2135|2110|2135|2124|2102|2101.5|115808
1679385600000|2023-03-21 08:00:00|2167|2164|2164.5|2164|2177|2176.5|2139.5|2138.5|264690
1679389200000|2023-03-21 09:00:00|2165.5|2165|2170|2169|2174.5|2174|2155.5|2155|138998
1679392800000|2023-03-21 10:00:00|2171|2169.5|2185.5|2185|2186|2185|2166|2165|123772
1679396400000|2023-03-21 11:00:00|2186|2185.5|2182|2181.5|2186.5|2186|2159|2158|113607
1679400000000|2023-03-21 12:00:00|2182.5|2182|2190.5|2190|2205|2204.5|2181.5|2181|107506
1679403600000|2023-03-21 13:00:00|2191|2190.5|2194.5|2194|2204.5|2203.5|2188.5|2188|108922
1679407200000|2023-03-21 14:00:00|2195|2194.5|2187|2186|2199.5|2199|2177.5|2176.5|140900
1679410800000|2023-03-21 15:00:00|2186.5|2186.5|2189.5|2188.5|2198|2197|2181.5|2181|142261
1679414400000|2023-03-21 16:00:00|2189|2189|2194.5|2194|2201.5|2201|2189|2189|86194
1679472000000|2023-03-22 08:00:00|2190|2187.5|2205|2204|2213|2211.5|2173.5|2172|146921
1679475600000|2023-03-22 09:00:00|2206|2204.5|2249.5|2249|2250.5|2249.5|2194|2193|128687
1679479200000|2023-03-22 10:00:00|2249|2248.5|2248|2247.5|2250|2249.5|2236.5|2235.5|88430
1679482800000|2023-03-22 11:00:00|2247|2247|2228|2227.5|2250|2249.5|2226|2225|94108
1679486400000|2023-03-22 12:00:00|2228.5|2228|2210|2209.5|2231|2230|2205.5|2205|63869
1679490000000|2023-03-22 13:00:00|2209.5|2209|2200|2199.5|2211.5|2210.5|2184|2183|96065
1679493600000|2023-03-22 14:00:00|2198.5|2198|2180|2179|2201.5|2200.5|2178.5|2177.5|73772
1679497200000|2023-03-22 15:00:00|2180.5|2179.5|2170.5|2170|2188|2187.5|2170|2169.5|82933
1679500800000|2023-03-22 16:00:00|2171|2170.5|2170.5|2169.5|2173|2172.5|2166|2165|45736
1679558400000|2023-03-23 08:00:00|2133|2129.5|2154|2153|2167|2166|2131.5|2129.5|125178
1679562000000|2023-03-23 09:00:00|2154.5|2153.5|2128.5|2127.5|2154.5|2153.5|2126.5|2126|109092
1679565600000|2023-03-23 10:00:00|2128|2127|2135|2134.5|2139|2138|2118.5|2118|84296
1679569200000|2023-03-23 11:00:00|2135.5|2134|2133|2132.5|2144|2143|2130.5|2129.5|59974
1679572800000|2023-03-23 12:00:00|2132.5|2131.5|2145.5|2145|2152.5|2151.5|2130|2129|65941
1679576400000|2023-03-23 13:00:00|2145|2144.5|2135.5|2134.5|2150.5|2150|2133.5|2133|79211
1679580000000|2023-03-23 14:00:00|2136.5|2135|2133|2132|2142.5|2142|2127.5|2127|94294
1679583600000|2023-03-23 15:00:00|2133.5|2132.5|2124|2123.5|2137|2136.5|2117.5|2117|94570
1679587200000|2023-03-23 16:00:00|2123.5|2122.5|2122|2121|2130.5|2129.5|2118.5|2117.5|56080
1679644800000|2023-03-24 08:00:00|2088|2086.5|2032|2031|2097.5|2095.5|2025|2023.5|276238
1679648400000|2023-03-24 09:00:00|2031.5|2030.5|1975.4|1974.6|2038.5|2038|1967.8|1967|284611
1679652000000|2023-03-24 10:00:00|1974.8|1973.8|1962|1961.6|1985|1984.2|1932.8|1932|388560
1679655600000|2023-03-24 11:00:00|1963.4|1962.6|1975.6|1975.2|1979.2|1978.4|1955.6|1954.8|178844
1679659200000|2023-03-24 12:00:00|1976|1975.4|1991.8|1991.2|1999.4|1999|1966|1965.6|149287
1679662800000|2023-03-24 13:00:00|1992.2|1991.4|2006|2005|2008|2007.5|1975.6|1975.2|182508
1679666400000|2023-03-24 14:00:00|2006.5|2004.5|1984|1983.2|2010|2009|1976|1975.4|168696
1679670000000|2023-03-24 15:00:00|1983.2|1982.6|2002.5|2001.5|2008.5|2007|1974.8|1974.2|195273
1679673600000|2023-03-24 16:00:00|2002|2002|1994.4|1993.8|2008|2007|1988.6|1988|131672
1679900400000|2023-03-27 07:00:00|2053|2050.5|1995.8|1995|2078.5|2077.5|1975.4|1975|284848
1679904000000|2023-03-27 08:00:00|1996|1995.2|1967|1966.6|2008|2007|1967|1966.4|166125
1679907600000|2023-03-27 09:00:00|1967.4|1966.8|1982.2|1981.8|1992|1991.4|1956.8|1956|142288
1679911200000|2023-03-27 10:00:00|1982|1981.6|1990.6|1990.2|2001|2000.5|1982|1981.6|85329
1679914800000|2023-03-27 11:00:00|1990.4|1990|1989.2|1988.6|1994.4|1993.8|1979.4|1979.2|92986
1679918400000|2023-03-27 12:00:00|1989|1988.4|2002|2001|2002.5|2002|1985.6|1985|75465
1679922000000|2023-03-27 13:00:00|2001.5|2001.5|1990.4|1990|2007|2006|1988.6|1988.2|160063
1679925600000|2023-03-27 14:00:00|1990.6|1990.6|1990.4|1990|2001|2000.5|1983.8|1983.4|193278
1679929200000|2023-03-27 15:00:00|1990|1989.6|1994.6|1994|1997|1996.6|1989.8|1989.4|102292
1679986800000|2023-03-28 07:00:00|2039.5|2036.5|2001.5|2001|2053|2052.5|2001|2000|180562
1679990400000|2023-03-28 08:00:00|2001|2000.5|2003|2002.5|2016.5|2015.5|1994.8|1994.4|102793
1679994000000|2023-03-28 09:00:00|2002.5|2002|1951.6|1950.8|2008.5|2007.5|1948|1947|153963
1679997600000|2023-03-28 10:00:00|1952.6|1951|1978.4|1977.8|1980|1979.4|1949.8|1949.4|132668
1680001200000|2023-03-28 11:00:00|1978.6|1978|1958|1957.2|1988.2|1987.8|1957.4|1956.8|165742
1680004800000|2023-03-28 12:00:00|1957.8|1957.8|1953.8|1953|1966.8|1966.2|1949.4|1949|119045
1680008400000|2023-03-28 13:00:00|1953.6|1952.8|1944.2|1943.2|1957|1956.8|1932.8|1932.4|199127
1680012000000|2023-03-28 14:00:00|1943.8|1943.4|1971.2|1970.6|1979.4|1978.6|1943.6|1942.8|183253
1680015600000|2023-03-28 15:00:00|1971|1970.4|1975.6|1975.2|1980.8|1980.4|1970|1969.4|73241
1680073200000|2023-03-29 07:00:00|1987|1984.2|1999.2|1998.8|2006|2004.5|1969.6|1969|158417
1680076800000|2023-03-29 08:00:00|2000|1998.6|1999.8|1999.4|2010.5|2009.5|1994.2|1993.6|79094
1680080400000|2023-03-29 09:00:00|2000|1999.6|2007.5|2007|2013.5|2012.5|1997|1996.6|65907
1680084000000|2023-03-29 10:00:00|2008|2007.5|2003.5|2002.5|2008|2007.5|1992.4|1992|47633
1680087600000|2023-03-29 11:00:00|2003|2003|2004|2003.5|2009.5|2009|2002|2001.5|29298
1680091200000|2023-03-29 12:00:00|2004.5|2002.5|2014|2013.5|2015|2014.5|2001.5|2000.5|65090
1680094800000|2023-03-29 13:00:00|2013.5|2013|2014|2013.5|2019|2018|2009.5|2009|72464
1680098400000|2023-03-29 14:00:00|2014.5|2014|2015|2014.5|2018|2017.5|2009|2008.5|85484
1680102000000|2023-03-29 15:00:00|2014|2013.5|2033|2005|2033|2014.5|2009|2005|91055
1680159600000|2023-03-30 07:00:00|2036.5|2033.5|2061|2060|2072.5|2072|2023|2021|171519
1680163200000|2023-03-30 08:00:00|2061.5|2061|2088|2087.5|2091.5|2091|2057|2056|130620
1680166800000|2023-03-30 09:00:00|2088.5|2088|2074|2073.5|2090|2089|2068|2067.5|89987
1680170400000|2023-03-30 10:00:00|2074.5|2073|2074|2073.5|2079|2078.5|2065.5|2065|48904
1680174000000|2023-03-30 11:00:00|2074.5|2073|2070.5|2070|2078.5|2077.5|2068.5|2068|39618
1680177600000|2023-03-30 12:00:00|2071|2069.5|2093|2092.5|2095|2094|2069|2068.5|72437
1680181200000|2023-03-30 13:00:00|2094|2093|2093.5|2093|2102|2101.5|2085.5|2085|99834
1680184800000|2023-03-30 14:00:00|2094|2093.5|2086.5|2086|2097|2096.5|2081.5|2081|117985
1680188400000|2023-03-30 15:00:00|2086|2085.5|2080.5|2080|2087.5|2086.5|2073|2072|64338
1680246000000|2023-03-31 07:00:00|2080|2079|2051|2049.5|2088.5|2087|2038.5|2037.5|170995
1680249600000|2023-03-31 08:00:00|2050.5|2050|2073.5|2072.5|2086.5|2085.5|2050|2049.5|80479
1680253200000|2023-03-31 09:00:00|2074.5|2073.5|2072.5|2071.5|2076|2075|2062|2061|67912
1680256800000|2023-03-31 10:00:00|2073|2072.5|2064.5|2064|2074|2073|2063.5|2063|29669
1680260400000|2023-03-31 11:00:00|2065|2064.5|2069.5|2068.5|2078.5|2078|2060.5|2060|46176
1680264000000|2023-03-31 12:00:00|2069|2068|2071|2070.5|2075.5|2074.5|2065|2064.5|62698
1680267600000|2023-03-31 13:00:00|2071.5|2071|2066.5|2065.5|2076|2075|2063|2062.5|85804
1680271200000|2023-03-31 14:00:00|2066|2066|2072|2071.5|2075|2074.5|2066|2066|73649
1680274800000|2023-03-31 15:00:00|2071.5|2071|2087|2079|2087|2081.5|2069.5|2069|45795
1680505200000|2023-04-03 07:00:00|2097.5|2096|2119.5|2118.5|2124|2123|2084.5|2082.5|141396
1680508800000|2023-04-03 08:00:00|2120|2119|2125.5|2124.5|2135|2134|2108|2107|100665
1680512400000|2023-04-03 09:00:00|2126|2125|2135|2134|2139|2138|2123|2122|72085
1680516000000|2023-04-03 10:00:00|2134.5|2133.5|2141.5|2141|2156.5|2156|2134|2133.5|97386
1680519600000|2023-04-03 11:00:00|2140.5|2140|2142|2141.5|2143.5|2143|2132.5|2131.5|78755
1680523200000|2023-04-03 12:00:00|2142.5|2141|2142|2141.5|2145.5|2145|2138|2137|59473
1680526800000|2023-04-03 13:00:00|2142.5|2141|2156|2155|2159|2158.5|2139|2138|117054
1680530400000|2023-04-03 14:00:00|2159|2157|2138|2137|2159|2157|2135.5|2135|106128
1680534000000|2023-04-03 15:00:00|2137.5|2137.5|2131|2130|2138.5|2138|2124|2123.5|71562
1680591600000|2023-04-04 07:00:00|2142|2140|2150.5|2149.5|2154|2153|2135|2133|91897
1680595200000|2023-04-04 08:00:00|2151|2150|2150|2149|2154|2153.5|2144|2143|48589
1680598800000|2023-04-04 09:00:00|2149.5|2149.5|2153|2152|2158.5|2158|2148.5|2148|50246
1680602400000|2023-04-04 10:00:00|2152.5|2151|2154.5|2154|2158.5|2158|2150.5|2150|36581
1680606000000|2023-04-04 11:00:00|2155|2154.5|2146|2145.5|2155|2154.5|2143.5|2142.5|38376
1680609600000|2023-04-04 12:00:00|2146.5|2145|2151.5|2151|2152|2151.5|2144|2143|31118
1680613200000|2023-04-04 13:00:00|2151|2150.5|2141|2140.5|2154|2153.5|2138.5|2138|87455
1680616800000|2023-04-04 14:00:00|2142.5|2140|2125|2124.5|2144.5|2143.5|2122.5|2121.5|130648
1680620400000|2023-04-04 15:00:00|2124.5|2124|2122.5|2121.5|2125|2124|2118|2117.5|61247
1680678000000|2023-04-05 07:00:00|2123|2120|2094.5|2093.5|2124.5|2124|2089|2088.5|99885
1680681600000|2023-04-05 08:00:00|2095|2093|2074.5|2074|2097.5|2096.5|2070.5|2070|81585
1680685200000|2023-04-05 09:00:00|2075|2073.5|2083.5|2082.5|2090.5|2090|2072.5|2072|47328
1680688800000|2023-04-05 10:00:00|2082.5|2082|2097|2096|2099|2098.5|2080.5|2079.5|30558
1680692400000|2023-04-05 11:00:00|2097.5|2096.5|2095|2094|2101|2100|2089.5|2088.5|36214
1680696000000|2023-04-05 12:00:00|2094.5|2094.5|2083.5|2082.5|2098|2097.5|2077.5|2077|39414
1680699600000|2023-04-05 13:00:00|2083|2083.5|2099|2098|2102.5|2101.5|2081|2080.5|68842
1680703200000|2023-04-05 14:00:00|2098|2097|2085.5|2085|2098|2097|2079.5|2079|92042
1680706800000|2023-04-05 15:00:00|2085|2084.5|2101.5|2100.5|2102|2100.5|2079.5|2079|55341
1680764400000|2023-04-06 07:00:00|2119.5|2117|2125|2124|2130.5|2130|2110|2109|89856
1680768000000|2023-04-06 08:00:00|2125.5|2124.5|2126.5|2126|2130.5|2130|2120|2119|34624
1680771600000|2023-04-06 09:00:00|2127|2126.5|2140.5|2139.5|2142|2141.5|2123.5|2123|48810
1680775200000|2023-04-06 10:00:00|2139|2138|2140.5|2140|2145|2144|2136.5|2135.5|33859
1680778800000|2023-04-06 11:00:00|2141|2139.5|2142|2141|2145|2144.5|2135|2134|33668
1680782400000|2023-04-06 12:00:00|2143|2142|2138|2137|2143.5|2142.5|2131|2130.5|32626
1680786000000|2023-04-06 13:00:00|2138.5|2138|2135.5|2134.5|2139.5|2138.5|2130|2129|52464
1680789600000|2023-04-06 14:00:00|2135|2134|2134.5|2134|2138|2137.5|2128.5|2128|48081
1680793200000|2023-04-06 15:00:00|2134|2133.5|2143.5|2142.5|2144.5|2143.5|2133|2132.5|51422
1681196400000|2023-04-11 07:00:00|2167|2164|2159.5|2158.5|2177|2176|2149.5|2148.5|141079
1681200000000|2023-04-11 08:00:00|2159|2158|2162.5|2162|2162.5|2162|2153|2152|49420
1681203600000|2023-04-11 09:00:00|2163|2162.5|2155|2154.5|2166.5|2166|2150.5|2150|45678
1681207200000|2023-04-11 10:00:00|2155.5|2154|2152|2151|2156.5|2156|2147|2146.5|47539
1681210800000|2023-04-11 11:00:00|2151.5|2150.5|2150.5|2150|2154.5|2153.5|2146.5|2146|27553
1681214400000|2023-04-11 12:00:00|2151|2149.5|2149.5|2149|2156|2155|2147|2146.5|29088
1681218000000|2023-04-11 13:00:00|2150|2148.5|2159|2158.5|2165|2164.5|2149|2148|64805
1681221600000|2023-04-11 14:00:00|2159.5|2159|2162.5|2162|2168|2167.5|2159|2158|56887
1681225200000|2023-04-11 15:00:00|2163|2162.5|2173|2164|2173|2168|2163|2162.5|56985
1681282800000|2023-04-12 07:00:00|2172.5|2170.5|2170|2169|2178.5|2177|2156.5|2155.5|80016
1681286400000|2023-04-12 08:00:00|2170.5|2169.5|2177|2176|2185.5|2185|2168.5|2167.5|44672
1681290000000|2023-04-12 09:00:00|2176.5|2176.5|2175|2174.5|2180.5|2179.5|2171|2170|34341
1681293600000|2023-04-12 10:00:00|2175.5|2174|2173.5|2173|2179|2178|2170.5|2170|28490
1681297200000|2023-04-12 11:00:00|2174|2173.5|2169|2168.5|2175.5|2174.5|2167.5|2167|24814
1681300800000|2023-04-12 12:00:00|2169.5|2168|2182|2181|2186.5|2186|2163.5|2162.5|87630
1681304400000|2023-04-12 13:00:00|2181.5|2181.5|2172|2171|2187|2186.5|2171|2170|73768
1681308000000|2023-04-12 14:00:00|2172.5|2171.5|2158.5|2157.5|2177|2176.5|2156.5|2156|68912
1681311600000|2023-04-12 15:00:00|2159|2158.5|2164|2163|2164.5|2164|2155|2154.5|40447
1681369200000|2023-04-13 07:00:00|2162.5|2159.5|2163.5|2163|2170|2168.5|2157|2156|59440
1681372800000|2023-04-13 08:00:00|2164|2163.5|2155|2154|2172.5|2171.5|2146|2145|42856
1681376400000|2023-04-13 09:00:00|2155.5|2154.5|2159|2158|2160.5|2160|2150.5|2150|22500
1681380000000|2023-04-13 10:00:00|2158.5|2158.5|2168.5|2167.5|2169|2168|2156|2155|15325
1681383600000|2023-04-13 11:00:00|2168|2167|2173|2172.5|2175|2174.5|2165|2164.5|21502
1681387200000|2023-04-13 12:00:00|2172.5|2172|2159|2158|2174|2173|2158|2157|38983
1681390800000|2023-04-13 13:00:00|2159.5|2159|2156|2155|2163|2162.5|2149|2148|47844
1681394400000|2023-04-13 14:00:00|2155.5|2155.5|2159.5|2159|2163|2162|2153|2152.5|54296
1681398000000|2023-04-13 15:00:00|2160|2159.5|2164.5|2163.5|2164.5|2163.5|2159|2158.5|32642
1681455600000|2023-04-14 07:00:00|2167.5|2164.5|2163|2162|2168.5|2166.5|2149.5|2148|56427
1681459200000|2023-04-14 08:00:00|2162.5|2161.5|2169|2168|2170|2169.5|2161|2160.5|41135
1681462800000|2023-04-14 09:00:00|2168.5|2168.5|2175.5|2174.5|2177.5|2176.5|2165|2164.5|32690
1681466400000|2023-04-14 10:00:00|2174|2173.5|2191|2190|2192|2191.5|2171|2170.5|53960
1681470000000|2023-04-14 11:00:00|2190.5|2189.5|2226.5|2225.5|2239|2238|2188|2187|138880
1681473600000|2023-04-14 12:00:00|2228|2226|2246.5|2246|2252|2251|2228|2225.5|112795
1681477200000|2023-04-14 13:00:00|2247|2245.5|2254|2253|2255|2254.5|2241|2240.5|94541
1681480800000|2023-04-14 14:00:00|2253.5|2252.5|2243|2242|2256.5|2256|2234|2233|102929
1681484400000|2023-04-14 15:00:00|2242|2241.5|2235.5|2235|2244|2243|2235|2234.5|67681
1681714800000|2023-04-17 07:00:00|2254.5|2251.5|2223|2222|2259|2257.5|2222.5|2222|128430
1681718400000|2023-04-17 08:00:00|2222.5|2221.5|2220.5|2219.5|2223.5|2222.5|2207|2206|101471
1681722000000|2023-04-17 09:00:00|2220|2219|2214.5|2214|2227|2226.5|2213|2212.5|46191
1681725600000|2023-04-17 10:00:00|2215|2214.5|2207.5|2207|2216|2215.5|2204.5|2204|50914
1681729200000|2023-04-17 11:00:00|2206.5|2206.5|2195.5|2195|2207.5|2207|2195|2194|51464
1681732800000|2023-04-17 12:00:00|2196|2195.5|2186|2185.5|2196.5|2195.5|2183.5|2183|62981
1681736400000|2023-04-17 13:00:00|2187|2186.5|2183.5|2182.5|2189.5|2189|2178.5|2178|90100
1681740000000|2023-04-17 14:00:00|2183|2182|2195.5|2194.5|2195.5|2194.5|2179.5|2179|85848
1681743600000|2023-04-17 15:00:00|2196|2195|2204.5|2188|2204.5|2196|2192|2188|46400
1681801200000|2023-04-18 07:00:00|2212|2208|2221.5|2221|2222|2221.5|2202.5|2201|68502
1681804800000|2023-04-18 08:00:00|2221|2220.5|2235|2234|2242.5|2242|2216.5|2216|68190
1681808400000|2023-04-18 09:00:00|2235.5|2234.5|2245.5|2245|2248|2247.5|2229.5|2229|50900
1681812000000|2023-04-18 10:00:00|2245|2244.5|2253|2252.5|2256|2255.5|2240.5|2240|40196
1681815600000|2023-04-18 11:00:00|2252.5|2252|2250|2249|2259|2258|2246|2245.5|44527
1681819200000|2023-04-18 12:00:00|2249.5|2249.5|2263.5|2263|2264|2263.5|2248|2247|32209
1681822800000|2023-04-18 13:00:00|2263|2262.5|2249|2248.5|2263.5|2262.5|2248.5|2248|63428
1681826400000|2023-04-18 14:00:00|2249.5|2249|2237|2236|2253.5|2252.5|2236.5|2236|59545
1681830000000|2023-04-18 15:00:00|2237.5|2237|2242.5|2241.5|2244|2243.5|2236.5|2236|32959
1681887600000|2023-04-19 07:00:00|2241.5|2239.5|2242.5|2242|2252.5|2252|2237.5|2236.5|69143
1681891200000|2023-04-19 08:00:00|2243.5|2241.5|2236.5|2235.5|2246.5|2245.5|2229.5|2229|70893
1681894800000|2023-04-19 09:00:00|2237|2236|2239|2238.5|2244|2243.5|2233.5|2233|63067
1681898400000|2023-04-19 10:00:00|2238.5|2238|2249|2248.5|2249|2248.5|2237.5|2237|25698
1681902000000|2023-04-19 11:00:00|2249.5|2249|2256.5|2256|2257.5|2256.5|2241|2240.5|36996
1681905600000|2023-04-19 12:00:00|2256|2255.5|2248|2247|2258|2257|2247.5|2247|39881
1681909200000|2023-04-19 13:00:00|2248.5|2247.5|2251|2250.5|2255.5|2255|2242|2241.5|69869
1681912800000|2023-04-19 14:00:00|2251.5|2251|2266.5|2266|2269|2268.5|2250|2249.5|83234
1681916400000|2023-04-19 15:00:00|2266|2265.5|2267|2266|2268.5|2268|2263.5|2262.5|54870
1681974000000|2023-04-20 07:00:00|2277.5|2275.5|2259|2258|2292|2291|2257|2256|105661
1681977600000|2023-04-20 08:00:00|2258|2257.5|2255|2254|2264|2263|2249|2248|76295
1681981200000|2023-04-20 09:00:00|2254.5|2254.5|2250|2249.5|2261|2260.5|2248.5|2248|44389
1681984800000|2023-04-20 10:00:00|2250.5|2250|2242.5|2242|2251|2250.5|2228.5|2228|54980
1681988400000|2023-04-20 11:00:00|2242|2241.5|2227|2226|2243|2242|2226.5|2226|40116
1681992000000|2023-04-20 12:00:00|2226.5|2225|2227|2226.5|2228.5|2228|2216.5|2215.5|51744
1681995600000|2023-04-20 13:00:00|2226.5|2226|2230|2229.5|2234.5|2233.5|2223|2222|48695
1681999200000|2023-04-20 14:00:00|2230.5|2229|2238|2237.5|2240.5|2239.5|2227|2226.5|62532
1682002800000|2023-04-20 15:00:00|2237.5|2237|2245|2231|2245|2241.5|2232.5|2231|61754
1682060400000|2023-04-21 07:00:00|2216|2214|2213|2212.5|2225.5|2224|2203|2202|74149
1682064000000|2023-04-21 08:00:00|2213.5|2212|2223.5|2222.5|2228.5|2227.5|2212.5|2211.5|40120
1682067600000|2023-04-21 09:00:00|2223|2222|2211|2210|2233|2232.5|2210.5|2210|62418
1682071200000|2023-04-21 10:00:00|2210.5|2209.5|2208.5|2207.5|2212.5|2212|2204.5|2204|32723
1682074800000|2023-04-21 11:00:00|2208|2207|2205|2204.5|2213|2212.5|2203|2202.5|24744
1682078400000|2023-04-21 12:00:00|2204.5|2204|2212|2211.5|2213|2212|2204.5|2204|20788
1682082000000|2023-04-21 13:00:00|2212.5|2212|2214.5|2213.5|2217|2216|2199.5|2199|93513
1682085600000|2023-04-21 14:00:00|2215|2214|2219.5|2219|2224.5|2224|2213|2212.5|52302
1682089200000|2023-04-21 15:00:00|2220|2220|2240|2202|2240|2227.5|2219.5|2202|43521
1682319600000|2023-04-24 07:00:00|2218|2215|2237|2236|2241|2240|2211|2210|65586
1682323200000|2023-04-24 08:00:00|2237.5|2236.5|2235.5|2234.5|2246.5|2245.5|2233|2232.5|20778
1682326800000|2023-04-24 09:00:00|2236|2235|2231.5|2231|2242.5|2241.5|2231|2230.5|20396
1682330400000|2023-04-24 10:00:00|2231|2230.5|2237|2236.5|2237|2236.5|2230|2229|17540
1682334000000|2023-04-24 11:00:00|2237.5|2237|2233.5|2233|2237.5|2237|2232|2231.5|12042
1682337600000|2023-04-24 12:00:00|2234|2233.5|2227|2226|2236|2235|2224|2223.5|19658
1682341200000|2023-04-24 13:00:00|2226.5|2225.5|2235.5|2234.5|2240|2239.5|2224|2223.5|50985
1682344800000|2023-04-24 14:00:00|2236|2235|2233|2232.5|2240|2239.5|2231.5|2230.5|40301
1682348400000|2023-04-24 15:00:00|2232.5|2232|2238.5|2223.5|2238.5|2233|2229.5|2223.5|42827
1682406000000|2023-04-25 07:00:00|2211.5|2209|2174.5|2173.5|2211.5|2210.5|2164.5|2164|153528
1682409600000|2023-04-25 08:00:00|2175.5|2174|2172|2171|2175.5|2175|2153|2152|90431
1682413200000|2023-04-25 09:00:00|2171.5|2171.5|2177|2176|2181|2180|2165.5|2165|47087
1682416800000|2023-04-25 10:00:00|2177.5|2176.5|2169.5|2168.5|2182.5|2181.5|2168.5|2168|37284
1682420400000|2023-04-25 11:00:00|2170|2169|2164.5|2164|2173.5|2172.5|2159|2158.5|33705
1682424000000|2023-04-25 12:00:00|2165|2163.5|2160|2159|2167|2166.5|2158.5|2158|46087
1682427600000|2023-04-25 13:00:00|2161|2159.5|2159|2158|2168|2167|2152.5|2152|90565
1682431200000|2023-04-25 14:00:00|2159.5|2158.5|2159.5|2158.5|2165.5|2164.5|2146.5|2146|160476
1682434800000|2023-04-25 15:00:00|2159|2158|2158|2157.5|2162.5|2162|2157|2156.5|50991
1682492400000|2023-04-26 07:00:00|2153|2150|2111.5|2110.5|2168|2166.5|2105|2104|165372
1682496000000|2023-04-26 08:00:00|2111|2110|2143.5|2142.5|2148|2146.5|2108.5|2107|93656
1682499600000|2023-04-26 09:00:00|2144|2143|2136.5|2135.5|2155.5|2154.5|2136.5|2135.5|80879
1682503200000|2023-04-26 10:00:00|2138|2137|2149|2148|2159.5|2159|2136.5|2135.5|45851
1682506800000|2023-04-26 11:00:00|2149.5|2148.5|2152|2151|2163|2162|2137|2136|69786
1682510400000|2023-04-26 12:00:00|2152.5|2150.5|2149|2148|2154.5|2154|2147|2146.5|49197
1682514000000|2023-04-26 13:00:00|2149.5|2148.5|2157.5|2156.5|2159|2158|2140.5|2140|74339
1682517600000|2023-04-26 14:00:00|2157|2156|2160|2159.5|2163|2162.5|2145|2144.5|54288
1682521200000|2023-04-26 15:00:00|2160.5|2160|2173|2172.5|2175|2174|2160.5|2159.5|43124
1682578800000|2023-04-27 07:00:00|2168|2166.5|2202.5|2201|2205|2204|2151.5|2150|79522
1682582400000|2023-04-27 08:00:00|2202|2201.5|2196|2195.5|2204|2203|2186|2185|42610
1682586000000|2023-04-27 09:00:00|2195.5|2195|2189.5|2189|2196|2195.5|2183|2182|36709
1682589600000|2023-04-27 10:00:00|2188.5|2188.5|2189.5|2188.5|2192|2191|2176.5|2175.5|24001
1682593200000|2023-04-27 11:00:00|2189|2188|2197|2196.5|2197.5|2197|2185|2184|24012
1682596800000|2023-04-27 12:00:00|2196.5|2196|2198|2197.5|2201|2200|2191.5|2191|39409
1682600400000|2023-04-27 13:00:00|2198.5|2198|2196|2195.5|2200|2199.5|2190.5|2190|67190
1682604000000|2023-04-27 14:00:00|2196.5|2196|2186|2185|2200.5|2200|2185.5|2185|63061
1682607600000|2023-04-27 15:00:00|2185.5|2185.5|2195|2194|2197|2196|2185.5|2185|49864
1682665200000|2023-04-28 07:00:00|2206|2204|2169|2168.5|2219|2217|2168|2167|77508
1682668800000|2023-04-28 08:00:00|2169.5|2168|2150|2149|2169.5|2168.5|2144|2142.5|99302
1682672400000|2023-04-28 09:00:00|2149.5|2148.5|2178|2177.5|2181.5|2180.5|2147.5|2146.5|60758
1682676000000|2023-04-28 10:00:00|2177.5|2177|2167|2166.5|2181.5|2180.5|2160.5|2159.5|41259
1682679600000|2023-04-28 11:00:00|2167.5|2166|2179|2178|2182.5|2181.5|2163.5|2162.5|30876
1682683200000|2023-04-28 12:00:00|2180|2178.5|2183|2182|2186.5|2185.5|2176|2175|39742
1682686800000|2023-04-28 13:00:00|2183.5|2182.5|2197.5|2196.5|2199|2198|2174.5|2174|68371
1682690400000|2023-04-28 14:00:00|2198|2197|2189.5|2188.5|2202.5|2202|2185.5|2184.5|109732
1682694000000|2023-04-28 15:00:00|2189|2188|2196|2195|2197|2196|2180|2179|72035
1683010800000|2023-05-02 07:00:00|2206|2204|2228|2226.5|2242|2240.5|2205|2203|121555
1683014400000|2023-05-02 08:00:00|2227.5|2227|2233|2232|2234|2233.5|2214.5|2213.5|46396
1683018000000|2023-05-02 09:00:00|2232|2231|2225.5|2224.5|2236|2235.5|2223.5|2223|30988
1683021600000|2023-05-02 10:00:00|2225|2224|2227.5|2227|2229.5|2229|2218.5|2218|30066
1683025200000|2023-05-02 11:00:00|2228|2228|2229|2228.5|2230|2229.5|2225|2224|29481
1683028800000|2023-05-02 12:00:00|2228.5|2228|2227|2226|2233.5|2233|2224.5|2223.5|38562
1683032400000|2023-05-02 13:00:00|2226.5|2226.5|2210|2209|2229.5|2229|2209|2208|62540
1683036000000|2023-05-02 14:00:00|2211|2210|2162|2161|2211|2210|2161|2160|130395
1683039600000|2023-05-02 15:00:00|2161.5|2160.5|2161.5|2160.5|2168|2167.5|2156.5|2156|68975
1683097200000|2023-05-03 07:00:00|2185|2182|2164.5|2163.5|2185.5|2183.5|2152|2150|65434
1683100800000|2023-05-03 08:00:00|2165.5|2164.5|2157|2156|2173|2172|2150.5|2150|61074
1683104400000|2023-05-03 09:00:00|2157.5|2156.5|2159|2158.5|2164|2163|2146|2145.5|49801
1683108000000|2023-05-03 10:00:00|2160|2159|2149.5|2148.5|2160|2159|2141.5|2140.5|28345
1683111600000|2023-05-03 11:00:00|2150|2149|2148|2147.5|2154|2153|2144|2143|31802
1683115200000|2023-05-03 12:00:00|2147.5|2147|2136.5|2135.5|2154.5|2154|2135.5|2135|34976
1683118800000|2023-05-03 13:00:00|2135.5|2135|2153.5|2152.5|2163|2162|2133.5|2133|57183
1683122400000|2023-05-03 14:00:00|2154.5|2153.5|2140|2139.5|2159|2158|2137.5|2137|66613
1683126000000|2023-05-03 15:00:00|2140.5|2140|2141.5|2140.5|2143.5|2142.5|2135|2134|59835
1683183600000|2023-05-04 07:00:00|2138|2135|2136.5|2136|2147|2146|2109.5|2108|83567
1683187200000|2023-05-04 08:00:00|2137.5|2136.5|2130.5|2129.5|2140|2139|2124|2122.5|39858
1683190800000|2023-05-04 09:00:00|2130|2129|2129.5|2128.5|2138|2137|2127|2126|40071
1683194400000|2023-05-04 10:00:00|2130|2129|2109|2108|2131|2130|2105.5|2104.5|47475
1683198000000|2023-05-04 11:00:00|2109.5|2108.5|2107.5|2107|2113|2112|2104|2103|50799
1683201600000|2023-05-04 12:00:00|2108|2107.5|2107.5|2107|2114.5|2113.5|2099|2098|83342
1683205200000|2023-05-04 13:00:00|2108|2107.5|2111|2110|2117|2116|2098.5|2098|152956
1683208800000|2023-05-04 14:00:00|2110|2109|2085.5|2084.5|2112|2111|2083|2082|173514
1683212400000|2023-05-04 15:00:00|2084|2083|2101|2100|2102.5|2101.5|2083|2082|92196
1683270000000|2023-05-05 07:00:00|2125|2124|2126.5|2125.5|2150|2149.5|2124|2122|68262
1683273600000|2023-05-05 08:00:00|2127|2126.5|2140|2138.5|2140|2139|2114|2113|55418
1683277200000|2023-05-05 09:00:00|2139.5|2139|2144|2143|2144.5|2144|2129|2128|46824
1683280800000|2023-05-05 10:00:00|2144.5|2143.5|2140.5|2140|2150.5|2150|2136.5|2136|44304
1683284400000|2023-05-05 11:00:00|2140|2139.5|2137.5|2137|2142|2141.5|2135|2134|24727
1683288000000|2023-05-05 12:00:00|2138|2136.5|2153.5|2152.5|2155|2154.5|2132.5|2130|54542
1683291600000|2023-05-05 13:00:00|2153|2153|2150|2149|2167|2166|2149|2148|99732
1683295200000|2023-05-05 14:00:00|2150.5|2149.5|2158|2157.5|2159.5|2159|2146|2145|88890
1683298800000|2023-05-05 15:00:00|2158.5|2158|2165|2164|2169|2168|2158.5|2158|77784
1683529200000|2023-05-08 07:00:00|2186.5|2185|2182|2181|2191|2190|2172.5|2171.5|63860
1683532800000|2023-05-08 08:00:00|2181.5|2180.5|2171|2170.5|2186.5|2185.5|2170.5|2170|33241
1683536400000|2023-05-08 09:00:00|2171.5|2170|2169.5|2169|2174.5|2173.5|2169.5|2168.5|18732
1683540000000|2023-05-08 10:00:00|2169|2168.5|2170.5|2169.5|2174|2173|2167|2166|18900
1683543600000|2023-05-08 11:00:00|2170|2170|2170.5|2169.5|2171.5|2170.5|2167.5|2167|18645
1683547200000|2023-05-08 12:00:00|2170|2169|2166.5|2165.5|2171|2170.5|2165|2164|17026
1683550800000|2023-05-08 13:00:00|2166|2166|2160.5|2159|2173|2172.5|2158|2157.5|41300
1683554400000|2023-05-08 14:00:00|2160|2159.5|2167.5|2167|2168.5|2167.5|2160|2159|41728
1683558000000|2023-05-08 15:00:00|2167|2166.5|2165|2164.5|2168.5|2168|2164.5|2163.5|39359
1683615600000|2023-05-09 07:00:00|2163.5|2162|2163|2162|2181.5|2180.5|2153.5|2152|0
1683619200000|2023-05-09 08:00:00|2163.5|2162.5|2165.5|2165|2168.5|2168|2157|2156|0
1683622800000|2023-05-09 09:00:00|2166|2165.5|2163.5|2162.5|2170|2169|2158.5|2157.5|0
1683626400000|2023-05-09 10:00:00|2163|2162|2161|2160|2165.5|2164.5|2157.5|2156.5|0
1683630000000|2023-05-09 11:00:00|2161.5|2160.5|2149.5|2148.5|2162.5|2161.5|2149|2148.5|0
1683633600000|2023-05-09 12:00:00|2149|2149|2157.5|2156.5|2157.5|2157|2147|2146.5|0
1683637200000|2023-05-09 13:00:00|2158|2157|2161|2160|2163.5|2163|2155.5|2154.5|71735
1683640800000|2023-05-09 14:00:00|2161.5|2160.5|2168.5|2168|2174|2173|2159|2158.5|72284
1683644400000|2023-05-09 15:00:00|2168|2167.5|2167.5|2167|2171|2170|2162.5|2162|50360
1683702000000|2023-05-10 07:00:00|2190|2186.5|2205|2203.5|2229|2228.5|2188.5|2186.5|115051
1683705600000|2023-05-10 08:00:00|2204|2204|2210.5|2210|2212|2211|2195.5|2195|57456
1683709200000|2023-05-10 09:00:00|2211|2209|2210|2209.5|2215|2214.5|2207.5|2206.5|49611
1683712800000|2023-05-10 10:00:00|2210.5|2210|2210.5|2210|2212.5|2211.5|2199.5|2198.5|55573
1683716400000|2023-05-10 11:00:00|2211|2210.5|2204.5|2203.5|2215|2214.5|2204|2203|37986
1683720000000|2023-05-10 12:00:00|2204|2203|2212|2211|2215|2214.5|2203.5|2202.5|88710
1683723600000|2023-05-10 13:00:00|2211.5|2210.5|2185|2184|2215|2214.5|2175.5|2174.5|113824
1683727200000|2023-05-10 14:00:00|2185.5|2184.5|2182|2181|2188.5|2187.5|2175.5|2174.5|101031
1683730800000|2023-05-10 15:00:00|2181.5|2180.5|2186|2185|2188|2187|2180|2179|63539
1683788400000|2023-05-11 07:00:00|2197|2195|2201.5|2200.5|2210|2207.5|2178.5|2177|71739
1683792000000|2023-05-11 08:00:00|2202|2201|2195.5|2195|2205|2204.5|2194.5|2194|30807
1683795600000|2023-05-11 09:00:00|2195|2194|2199.5|2199|2203.5|2203|2193.5|2193|28985
1683799200000|2023-05-11 10:00:00|2199|2198|2204|2203|2204|2203|2188.5|2188|42387
1683802800000|2023-05-11 11:00:00|2203.5|2202.5|2177.5|2177|2203.5|2202.5|2172.5|2171|67853
1683806400000|2023-05-11 12:00:00|2177|2176.5|2160|2159|2186.5|2185.5|2149.5|2149|107619
1683810000000|2023-05-11 13:00:00|2159.5|2158.5|2183|2182|2184|2183.5|2153.5|2152.5|95446
1683813600000|2023-05-11 14:00:00|2182|2181.5|2186|2185|2188|2187|2170|2169|79015
1683817200000|2023-05-11 15:00:00|2185.5|2184.5|2188|2174|2188|2185.5|2179|2174|57741
1683874800000|2023-05-12 07:00:00|2159.5|2158|2196.5|2196|2204|2203|2155.5|2154|158636
1683878400000|2023-05-12 08:00:00|2196|2195.5|2226|2225|2228|2227|2193|2192|80721
1683882000000|2023-05-12 09:00:00|2227.5|2225.5|2219|2218|2235|2234.5|2208|2206.5|122905
1683885600000|2023-05-12 10:00:00|2219.5|2218.5|2212|2211|2225|2224|2206|2205|85015
1683889200000|2023-05-12 11:00:00|2213|2212|2207|2206|2216|2214.5|2203|2202|42790
1683892800000|2023-05-12 12:00:00|2206.5|2206.5|2196.5|2195.5|2209|2208|2194.5|2194|58277
1683896400000|2023-05-12 13:00:00|2197|2196|2197.5|2196|2210|2209.5|2190.5|2190|51071
1683900000000|2023-05-12 14:00:00|2196.5|2194.5|2212.5|2212|2212.5|2212|2191|2190|86437
1683903600000|2023-05-12 15:00:00|2213|2211.5|2210|2209.5|2218.5|2218|2207.5|2206.5|42335
1684134000000|2023-05-15 07:00:00|2221|2219.5|2220|2219|2234.5|2233.5|2207|2206|67748
1684137600000|2023-05-15 08:00:00|2221|2220.5|2207.5|2207|2222.5|2222|2207|2206|40654
1684141200000|2023-05-15 09:00:00|2207|2206.5|2212|2211|2215.5|2215|2203|2202|28746
1684144800000|2023-05-15 10:00:00|2212.5|2211.5|2209.5|2208.5|2216|2215.5|2208|2207|26528
1684148400000|2023-05-15 11:00:00|2209|2208|2207.5|2206.5|2214|2213.5|2204|2203|23968
1684152000000|2023-05-15 12:00:00|2207|2207|2206.5|2206|2210|2209|2203|2202|30723
1684155600000|2023-05-15 13:00:00|2206|2205.5|2209.5|2209|2213|2212.5|2197|2196|41813
1684159200000|2023-05-15 14:00:00|2210.5|2209.5|2218|2217|2221.5|2221|2204|2203|38708
1684162800000|2023-05-15 15:00:00|2217.5|2216.5|2224.5|2223.5|2226|2225|2215|2214.5|38156
1684220400000|2023-05-16 07:00:00|2214|2211.5|2224.5|2223.5|2238|2237|2205|2204|111465
1684224000000|2023-05-16 08:00:00|2226|2224.5|2220|2219.5|2228.5|2227.5|2215|2214|45553
1684227600000|2023-05-16 09:00:00|2220.5|2219|2224.5|2223.5|2230|2229|2220.5|2219|41307
1684231200000|2023-05-16 10:00:00|2224|2224|2225.5|2225|2226.5|2225.5|2219.5|2219|23984
1684234800000|2023-05-16 11:00:00|2227|2226.5|2226.5|2225.5|2229|2228|2222|2221.5|24451
1684238400000|2023-05-16 12:00:00|2227|2226|2222|2221|2229.5|2228.5|2219.5|2218|32654
1684242000000|2023-05-16 13:00:00|2221.5|2220.5|2211.5|2211|2225.5|2224.5|2209.5|2208.5|64954
1684245600000|2023-05-16 14:00:00|2212|2210|2206.5|2206|2216|2215.5|2204|2203.5|96746
1684249200000|2023-05-16 15:00:00|2207|2206.5|2208.5|2207.5|2211|2210|2205|2204.5|62345
1684306800000|2023-05-17 07:00:00|2199.5|2198|2212|2210.5|2217.5|2216|2187.5|2185.5|84575
1684310400000|2023-05-17 08:00:00|2212.5|2211|2215.5|2214.5|2224|2223|2211|2210|42883
1684314000000|2023-05-17 09:00:00|2214|2215|2224|2223.5|2224|2223.5|2211.5|2210.5|34304
1684317600000|2023-05-17 10:00:00|2225|2224|2221|2220|2226|2225.5|2216.5|2216|35081
1684321200000|2023-05-17 11:00:00|2221.5|2220.5|2216.5|2215.5|2225|2224.5|2214.5|2213.5|30438
1684324800000|2023-05-17 12:00:00|2216|2216|2231|2230.5|2232|2231|2215.5|2214.5|42949
1684328400000|2023-05-17 13:00:00|2230.5|2230|2238|2237.5|2240|2239.5|2228.5|2228|94475
1684332000000|2023-05-17 14:00:00|2237.5|2237|2238|2237|2239|2238.5|2229|2228|61156
1684335600000|2023-05-17 15:00:00|2237.5|2237|2247|2245.5|2247|2246|2235.5|2234|39005
1684393200000|2023-05-18 07:00:00|2268|2267|2297|2296.5|2298.5|2297.5|2267.5|2265|156917
1684396800000|2023-05-18 08:00:00|2298|2297|2289.5|2289|2308|2307|2287.5|2286.5|81664
1684400400000|2023-05-18 09:00:00|2290|2288|2307|2306.5|2307.5|2307|2286|2285|52101
1684404000000|2023-05-18 10:00:00|2306.5|2306|2308|2307.5|2309.5|2309|2302|2301|53541
1684407600000|2023-05-18 11:00:00|2307.5|2307|2307|2306.5|2311|2310.5|2304|2303|42379
1684411200000|2023-05-18 12:00:00|2307.5|2305.5|2312|2311|2318|2317.5|2304|2303|59132
1684414800000|2023-05-18 13:00:00|2311.5|2310.5|2299.5|2298.5|2314|2313.5|2297.5|2296.5|60695
1684418400000|2023-05-18 14:00:00|2299|2298|2306.5|2305.5|2314|2313.5|2296|2295|55731
1684422000000|2023-05-18 15:00:00|2306|2305|2302.5|2301.5|2309.5|2309|2302|2301|57404
1684479600000|2023-05-19 07:00:00|2315|2312.5|2314|2313|2323|2322|2304.5|2302.5|96918
1684483200000|2023-05-19 08:00:00|2314.5|2313.5|2319|2318.5|2324.5|2323.5|2312|2311.5|50208
1684486800000|2023-05-19 09:00:00|2319.5|2319|2328.5|2327.5|2332.5|2332|2319|2318.5|63759
1684490400000|2023-05-19 10:00:00|2327|2325.5|2333|2332|2334|2333|2324|2323|43430
1684494000000|2023-05-19 11:00:00|2332.5|2332.5|2337|2336.5|2339.5|2339|2332.5|2332|41447
1684497600000|2023-05-19 12:00:00|2338|2337|2354|2353.5|2354|2353.5|2336|2335.5|71420
1684501200000|2023-05-19 13:00:00|2353.5|2353|2355.5|2354.5|2356|2355|2342|2341.5|82582
1684504800000|2023-05-19 14:00:00|2355|2354|2341.5|2340.5|2355|2354|2337|2336|83415
1684508400000|2023-05-19 15:00:00|2342|2341|2325.5|2325|2345|2344|2323|2322|102688
1684738800000|2023-05-22 07:00:00|2315|2314|2330|2329|2335.5|2334|2311.5|2310.5|106948
1684742400000|2023-05-22 08:00:00|2329|2328|2332.5|2331.5|2335.5|2334.5|2322.5|2321.5|43240
1684746000000|2023-05-22 09:00:00|2333|2332|2338.5|2338|2343.5|2343|2330.5|2329.5|51058
1684749600000|2023-05-22 10:00:00|2337.5|2337.5|2342.5|2341.5|2348|2347|2337|2336.5|46804
1684753200000|2023-05-22 11:00:00|2342|2342|2335.5|2335|2343|2342.5|2332.5|2332|46879
1684756800000|2023-05-22 12:00:00|2336.5|2335.5|2331.5|2331|2338.5|2337.5|2325|2324|42155
1684760400000|2023-05-22 13:00:00|2332|2331.5|2334.5|2333.5|2340|2339|2327.5|2326.5|50342
1684764000000|2023-05-22 14:00:00|2334|2334|2333.5|2332.5|2339.5|2339|2326.5|2326|60066
1684767600000|2023-05-22 15:00:00|2334|2333|2341|2340|2342|2341.5|2332|2331|40455
1684825200000|2023-05-23 07:00:00|2348.5|2345.5|2394|2393|2398.5|2398|2334.5|2333|195826
1684828800000|2023-05-23 08:00:00|2393.5|2393.5|2390|2389.5|2409|2408.5|2384.5|2383.5|172046
1684832400000|2023-05-23 09:00:00|2391|2390.5|2397.5|2397|2406|2405.5|2387|2386.5|80331
1684836000000|2023-05-23 10:00:00|2398|2397.5|2390|2389.5|2403|2402|2387|2386.5|42838
1684839600000|2023-05-23 11:00:00|2390.5|2390|2396|2395.5|2401|2400|2385.5|2385|36731
1684843200000|2023-05-23 12:00:00|2396.5|2396|2403.5|2403|2404.5|2403.5|2396.5|2396|41889
1684846800000|2023-05-23 13:00:00|2404|2403.5|2426|2425.5|2429|2428.5|2403|2402.5|185329
1684850400000|2023-05-23 14:00:00|2427.5|2426|2429.5|2429|2433|2432.5|2422|2421.5|156663
1684854000000|2023-05-23 15:00:00|2429|2428.5|2428.5|2428|2431|2430.5|2423|2422.5|50281
1684911600000|2023-05-24 07:00:00|2410|2408|2387.5|2386.5|2412.5|2411|2383|2382|124597
1684915200000|2023-05-24 08:00:00|2388|2387|2378.5|2377.5|2400|2398.5|2367|2366|71691
1684918800000|2023-05-24 09:00:00|2379|2376|2365|2364.5|2382.5|2381.5|2363.5|2362.5|68378
1684922400000|2023-05-24 10:00:00|2365.5|2365.5|2373.5|2373|2375.5|2374.5|2361.5|2360.5|49193
1684926000000|2023-05-24 11:00:00|2374|2373.5|2372|2371.5|2377.5|2377|2370.5|2370|44735
1684929600000|2023-05-24 12:00:00|2372.5|2372|2381|2380.5|2384|2383.5|2372|2371|54710
1684933200000|2023-05-24 13:00:00|2380.5|2380|2369|2368.5|2384|2383.5|2366.5|2366|74533
1684936800000|2023-05-24 14:00:00|2369.5|2368|2379|2378.5|2381.5|2381|2369|2368|81792
1684940400000|2023-05-24 15:00:00|2379.5|2379|2386|2360|2386|2384|2375.5|2360|43589
1684998000000|2023-05-25 07:00:00|2385.5|2383|2345.5|2344|2397|2395|2336|2335|133207
1685001600000|2023-05-25 08:00:00|2346.5|2344.5|2372.5|2371.5|2375|2374|2343|2342.5|86164
1685005200000|2023-05-25 09:00:00|2372|2371|2386|2385|2388|2387.5|2370|2369.5|65826
1685008800000|2023-05-25 10:00:00|2386.5|2385.5|2380.5|2379.5|2397|2396.5|2380.5|2379.5|43985
1685012400000|2023-05-25 11:00:00|2379.5|2378.5|2371|2370|2380|2379.5|2365|2364|36592
1685016000000|2023-05-25 12:00:00|2370.5|2369.5|2395.5|2395|2399|2398|2369|2368|59994
1685019600000|2023-05-25 13:00:00|2395|2394|2396.5|2396|2402|2401|2383|2382.5|73711
1685023200000|2023-05-25 14:00:00|2397|2396.5|2401.5|2401|2402.5|2401.5|2386.5|2385.5|88825
1685026800000|2023-05-25 15:00:00|2401|2400.5|2396.5|2395.5|2404|2403|2393|2392|60680
1685084400000|2023-05-26 07:00:00|2394.5|2390|2353.5|2352.5|2398.5|2397.5|2351.5|2350.5|133796
1685088000000|2023-05-26 08:00:00|2353|2352|2352|2351|2374|2372.5|2351|2350|63866
1685091600000|2023-05-26 09:00:00|2353|2351.5|2347.5|2346.5|2355|2354|2329.5|2328.5|80131
1685095200000|2023-05-26 10:00:00|2346.5|2345.5|2363|2362.5|2363|2362.5|2345.5|2344.5|47119
1685098800000|2023-05-26 11:00:00|2362.5|2362|2375.5|2375|2380|2379|2361.5|2360.5|34591
1685102400000|2023-05-26 12:00:00|2376|2375.5|2375|2374|2379|2378|2370.5|2369.5|59262
1685106000000|2023-05-26 13:00:00|2375.5|2374.5|2374|2373.5|2380|2379.5|2371|2370.5|84928
1685109600000|2023-05-26 14:00:00|2374.5|2373|2391.5|2390.5|2394|2393|2371.5|2370.5|96333
1685113200000|2023-05-26 15:00:00|2392|2391|2388|2387.5|2393.5|2393|2387.5|2387|46444
1685343600000|2023-05-29 07:00:00|2419|2416.5|2378.5|2378|2423.5|2422.5|2378.5|2378|84636
1685347200000|2023-05-29 08:00:00|2379|2380|2371|2370.5|2384.5|2383.5|2370|2369.5|38428
1685350800000|2023-05-29 09:00:00|2371.5|2371|2369|2368|2379.5|2378.5|2363.5|2363|51654
1685354400000|2023-05-29 10:00:00|2369.5|2369|2369|2368|2372|2371|2367|2366|30076
1685358000000|2023-05-29 11:00:00|2369.5|2368.5|2361.5|2361|2369.5|2368.5|2360.5|2360|17977
1685361600000|2023-05-29 12:00:00|2362|2361.5|2351.5|2351|2362|2361.5|2347.5|2347|37172
1685365200000|2023-05-29 13:00:00|2352|2351.5|2353|2352|2359.5|2358.5|2345.5|2345|39864
1685368800000|2023-05-29 14:00:00|2352.5|2352.5|2360.5|2359.5|2363.5|2363|2352.5|2352|45929
1685372400000|2023-05-29 15:00:00|2360|2360|2361|2360|2370|2369|2358.5|2358|66234
1685430000000|2023-05-30 07:00:00|2208.5|2207.5|2246.5|2245.5|2250|2249|2193|2192|222244
1685433600000|2023-05-30 08:00:00|2247|2246|2247|2246|2257|2256|2241.5|2240.5|121475
1685437200000|2023-05-30 09:00:00|2246.5|2244.5|2251|2250|2256|2255.5|2244|2243|58721
1685440800000|2023-05-30 10:00:00|2250.5|2249.5|2234|2233|2254.5|2253.5|2229|2228|49390
1685444400000|2023-05-30 11:00:00|2233|2232.5|2235|2234.5|2247.5|2247|2229|2228.5|56003
1685448000000|2023-05-30 12:00:00|2234.5|2234|2241|2240|2242|2241.5|2229.5|2228.5|55861
1685451600000|2023-05-30 13:00:00|2241.5|2240.5|2239|2238|2248|2247|2230|2229.5|75767
1685455200000|2023-05-30 14:00:00|2239.5|2238.5|2231.5|2231|2254|2253|2230|2229.5|127419
1685458800000|2023-05-30 15:00:00|2232|2231.5|2300|2200.5|2300|2235|2221.5|2200.5|72519
1685516400000|2023-05-31 07:00:00|2207.5|2203|2210|2209|2215|2214|2189.5|2189|145808
1685520000000|2023-05-31 08:00:00|2209.5|2209.5|2200.5|2199.5|2211.5|2211|2197|2196|75928
1685523600000|2023-05-31 09:00:00|2200|2200|2194|2193|2207.5|2206.5|2193.5|2192.5|47339
1685527200000|2023-05-31 10:00:00|2195|2193.5|2197|2196.5|2207.5|2207|2192|2191.5|55497
1685530800000|2023-05-31 11:00:00|2197.5|2196|2194.5|2193.5|2206|2205.5|2193.5|2192.5|35441
1685534400000|2023-05-31 12:00:00|2195|2194|2186|2185.5|2195.5|2194.5|2184|2183|80023
1685538000000|2023-05-31 13:00:00|2185.5|2185|2172|2171|2186.5|2186|2167|2166|71487
1685541600000|2023-05-31 14:00:00|2171.5|2172|2175|2174.5|2179.5|2178.5|2159.5|2159|153018
1685545200000|2023-05-31 15:00:00|2175.5|2174|2168.5|2167.5|2178|2177.5|2168.5|2167.5|63901
1685602800000|2023-06-01 07:00:00|2179|2177|2171.5|2170.5|2183|2181.5|2156.5|2156|82568
1685606400000|2023-06-01 08:00:00|2171|2169.5|2182|2181|2184|2183|2163.5|2162.5|43986
1685610000000|2023-06-01 09:00:00|2181.5|2179.5|2174.5|2174|2185.5|2185|2171.5|2171|35524
1685613600000|2023-06-01 10:00:00|2174|2173.5|2163.5|2163|2174.5|2174|2163.5|2163|31332
1685617200000|2023-06-01 11:00:00|2163|2162|2161.5|2161|2164.5|2163.5|2155.5|2154.5|40868
1685620800000|2023-06-01 12:00:00|2162|2161.5|2157|2156|2164|2163.5|2149|2148|50177
1685624400000|2023-06-01 13:00:00|2156.5|2155.5|2161|2160|2175.5|2174.5|2154.5|2154|55027
1685628000000|2023-06-01 14:00:00|2161.5|2160.5|2168.5|2167.5|2173|2172.5|2159.5|2159|131548
1685631600000|2023-06-01 15:00:00|2168|2168|2169.5|2169|2172|2171.5|2166|2165|60637
1685689200000|2023-06-02 07:00:00|2185.5|2182.5|2219|2218|2221.5|2220|2184.5|2182.5|99252
1685692800000|2023-06-02 08:00:00|2220|2218.5|2221.5|2221|2228|2227|2215|2214.5|38249
1685696400000|2023-06-02 09:00:00|2220.5|2220|2216|2215.5|2230|2229|2216|2215.5|80033
1685700000000|2023-06-02 10:00:00|2216.5|2216|2226.5|2225.5|2228.5|2227.5|2216|2215.5|31703
1685703600000|2023-06-02 11:00:00|2226|2226|2235|2234.5|2237.5|2237|2222|2221|54203
1685707200000|2023-06-02 12:00:00|2234.5|2234|2241|2240|2246|2245.5|2230|2229|75213
1685710800000|2023-06-02 13:00:00|2240|2239|2253.5|2252.5|2258|2257.5|2239|2238.5|59579
1685714400000|2023-06-02 14:00:00|2253|2252|2273|2272.5|2273|2272.5|2248.5|2247.5|121171
1685718000000|2023-06-02 15:00:00|2272|2271|2265.5|2264.5|2277.5|2276.5|2265|2264.5|74514
1685948400000|2023-06-05 07:00:00|2279.5|2278.5|2276|2275.5|2290|2288|2261|2259.5|94986
1685952000000|2023-06-05 08:00:00|2276.5|2275|2276|2275|2280|2279|2268.5|2267.5|43712
1685955600000|2023-06-05 09:00:00|2275.5|2275.5|2268|2267|2275.5|2275.5|2261.5|2260.5|34924
1685959200000|2023-06-05 10:00:00|2268.5|2267.5|2276|2275|2279.5|2279|2268|2267.5|22004
1685962800000|2023-06-05 11:00:00|2275.5|2275.5|2276.5|2276|2282|2281.5|2275|2274|24120
1685966400000|2023-06-05 12:00:00|2276|2275.5|2276|2275.5|2279.5|2279|2272|2271.5|28412
1685970000000|2023-06-05 13:00:00|2275|2275|2260.5|2260|2276|2275.5|2260.5|2260|55912
1685973600000|2023-06-05 14:00:00|2262.5|2261.5|2247.5|2247|2263|2262.5|2239.5|2238.5|119348
1685977200000|2023-06-05 15:00:00|2248.5|2246.5|2253|2252|2253|2252.5|2246.5|2245.5|49791
1686034800000|2023-06-06 07:00:00|2240.5|2239.5|2247|2246|2252|2251.5|2235.5|2234|64775
1686038400000|2023-06-06 08:00:00|2246.5|2245|2227.5|2226.5|2249|2248.5|2227|2226|35136
1686042000000|2023-06-06 09:00:00|2228|2227.5|2238|2237.5|2239|2238.5|2227.5|2226.5|49841
1686045600000|2023-06-06 10:00:00|2237.5|2236.5|2232|2231|2240|2239.5|2230|2229|15849
1686049200000|2023-06-06 11:00:00|2231.5|2230.5|2230|2229|2234.5|2234|2228|2227.5|18481
1686052800000|2023-06-06 12:00:00|2229.5|2229.5|2245|2244|2247|2246.5|2229.5|2229.5|32399
1686056400000|2023-06-06 13:00:00|2244.5|2244.5|2247.5|2247|2251.5|2251|2239.5|2239|35082
1686060000000|2023-06-06 14:00:00|2248|2247.5|2260|2259|2260|2259.5|2247.5|2247|41247
1686063600000|2023-06-06 15:00:00|2259.5|2258.5|2263.5|2262.5|2268.5|2267.5|2259.5|2258.5|41266
1686121200000|2023-06-07 07:00:00|2275.5|2273|2241.5|2240.5|2277|2274|2232.5|2232|63084
1686124800000|2023-06-07 08:00:00|2242.5|2241.5|2246|2245|2250|2249.5|2240|2239|26028
1686128400000|2023-06-07 09:00:00|2245.5|2244.5|2243|2242|2247|2246|2238|2237|22753
1686132000000|2023-06-07 10:00:00|2242.5|2241.5|2251|2250.5|2253|2252.5|2241.5|2241|14530
1686135600000|2023-06-07 11:00:00|2251.5|2251.5|2260.5|2260|2263|2262|2249.5|2249|14111
1686139200000|2023-06-07 12:00:00|2260|2259.5|2260.5|2259.5|2263|2262.5|2256.5|2256|30846
1686142800000|2023-06-07 13:00:00|2260|2259|2255.5|2255|2260|2259.5|2250.5|2250|30529
1686146400000|2023-06-07 14:00:00|2256|2254.5|2258|2257.5|2262.5|2261.5|2254.5|2253.5|36582
1686150000000|2023-06-07 15:00:00|2258.5|2257|2265|2264|2265.5|2264.5|2256.5|2256|46005
1686207600000|2023-06-08 07:00:00|2283|2281.5|2303|2302|2309|2308|2280|2277.5|78054
1686211200000|2023-06-08 08:00:00|2303.5|2302.5|2322|2321|2322|2321|2301|2300|47769
1686214800000|2023-06-08 09:00:00|2323|2321.5|2319|2318|2325|2324.5|2318|2317|48575
1686218400000|2023-06-08 10:00:00|2318.5|2318.5|2312.5|2312|2325.5|2325|2311.5|2311|38921
1686222000000|2023-06-08 11:00:00|2313|2312.5|2318|2317.5|2320|2319.5|2307|2306|28846
1686225600000|2023-06-08 12:00:00|2317.5|2317|2317.5|2316.5|2319.5|2318.5|2302.5|2302|39111
1686229200000|2023-06-08 13:00:00|2317|2317|2298|2297|2319|2318|2293|2292|52684
1686232800000|2023-06-08 14:00:00|2298.5|2297.5|2292.5|2292|2302|2301.5|2291|2290|28069
1686236400000|2023-06-08 15:00:00|2292|2291.5|2295.5|2294.5|2295.5|2295|2288|2287.5|31764
1686294000000|2023-06-09 07:00:00|2308.5|2307.5|2319|2318|2323|2322|2302|2300.5|98966
1686297600000|2023-06-09 08:00:00|2317.5|2317|2323.5|2322.5|2328|2327|2315.5|2314.5|55074
1686301200000|2023-06-09 09:00:00|2323|2322|2340|2339|2342|2341.5|2322.5|2322|60947
1686304800000|2023-06-09 10:00:00|2339.5|2338.5|2351|2350.5|2352|2351.5|2338|2337.5|74575
1686308400000|2023-06-09 11:00:00|2351.5|2351|2344.5|2343.5|2354|2353.5|2342.5|2341.5|58390
1686312000000|2023-06-09 12:00:00|2344|2343|2338|2337|2347|2346|2324.5|2323.5|68061
1686315600000|2023-06-09 13:00:00|2337.5|2336.5|2337|2336|2342.5|2341.5|2330.5|2330|69116
1686319200000|2023-06-09 14:00:00|2337.5|2336.5|2343.5|2343|2345|2344.5|2336|2335.5|71396
1686322800000|2023-06-09 15:00:00|2343|2342.5|2365|2317|2365|2342.5|2332.5|2317|70367
1686553200000|2023-06-12 07:00:00|2357.5|2356|2384.5|2383.5|2385|2384|2353.5|2351|105199
1686556800000|2023-06-12 08:00:00|2384|2384|2371.5|2371|2386|2385|2367.5|2367|64356
1686560400000|2023-06-12 09:00:00|2371|2370|2367|2366|2379.5|2379|2362.5|2361.5|51970
1686564000000|2023-06-12 10:00:00|2366.5|2366.5|2351.5|2350.5|2366.5|2366.5|2344|2343|40201
1686567600000|2023-06-12 11:00:00|2351|2350|2348.5|2348|2352.5|2352|2346|2345.5|27771
1686571200000|2023-06-12 12:00:00|2348|2347.5|2347.5|2347|2354|2353|2347|2346|29970
1686574800000|2023-06-12 13:00:00|2348.5|2346.5|2366.5|2365.5|2369|2368.5|2348.5|2346.5|51707
1686578400000|2023-06-12 14:00:00|2365.5|2364.5|2348.5|2347.5|2369|2368.5|2342|2341|46858
1686582000000|2023-06-12 15:00:00|2349.5|2349|2341|2340.5|2351|2350|2339.5|2338.5|32818
1686639600000|2023-06-13 07:00:00|2349.5|2347.5|2319.5|2318|2352.5|2351.5|2314.5|2313|71269
1686643200000|2023-06-13 08:00:00|2319|2317.5|2311.5|2311|2323|2322|2309|2308|59987
1686646800000|2023-06-13 09:00:00|2312|2310.5|2305|2304|2315.5|2315|2304|2303|43873
1686650400000|2023-06-13 10:00:00|2304|2303.5|2315.5|2314.5|2316|2315|2303|2302|26065
1686654000000|2023-06-13 11:00:00|2314.5|2314|2315.5|2315|2317|2316.5|2308|2307|32479
1686657600000|2023-06-13 12:00:00|2315|2314.5|2328.5|2327.5|2330|2329|2313.5|2311.5|50441
1686661200000|2023-06-13 13:00:00|2328|2328|2335|2334|2340|2339.5|2324.5|2323.5|66651
1686664800000|2023-06-13 14:00:00|2335.5|2334.5|2324|2323|2338.5|2338|2321|2320.5|65690
1686668400000|2023-06-13 15:00:00|2324.5|2323.5|2330|2329.5|2332|2331|2323.5|2322.5|43138
1686726000000|2023-06-14 07:00:00|2324|2321.5|2338|2337|2339|2338|2316.5|2315|45564
1686729600000|2023-06-14 08:00:00|2337.5|2336.5|2348|2347|2348|2347|2336|2335|29651
1686733200000|2023-06-14 09:00:00|2347.5|2347.5|2353|2352|2357|2356|2345.5|2344.5|33752
1686736800000|2023-06-14 10:00:00|2352.5|2352.5|2381|2380|2387|2386|2351.5|2351|53906
1686740400000|2023-06-14 11:00:00|2380|2379.5|2367.5|2366.5|2388|2387.5|2367.5|2366.5|71748
1686744000000|2023-06-14 12:00:00|2367|2367|2360.5|2360|2371.5|2371|2360.5|2359.5|47080
1686747600000|2023-06-14 13:00:00|2360|2359.5|2365.5|2364.5|2368.5|2368|2354|2353.5|52880
1686751200000|2023-06-14 14:00:00|2365|2365|2363.5|2362.5|2372|2371.5|2361|2360.5|53326
1686754800000|2023-06-14 15:00:00|2363|2364|2355|2354|2365.5|2365|2353|2352.5|40092
1686812400000|2023-06-15 07:00:00|2331.5|2329|2324.5|2323|2340|2339|2310|2309|57110
1686816000000|2023-06-15 08:00:00|2325|2324|2327.5|2326.5|2327.5|2327|2317|2316|42699
1686819600000|2023-06-15 09:00:00|2327|2326|2327|2326|2332.5|2331.5|2324.5|2323.5|33597
1686823200000|2023-06-15 10:00:00|2326.5|2325.5|2319|2318|2333|2332|2314.5|2313.5|27644
1686826800000|2023-06-15 11:00:00|2319.5|2318.5|2311|2310|2323|2322|2308|2307|37009
1686830400000|2023-06-15 12:00:00|2310.5|2309.5|2302.5|2302|2315.5|2314.5|2299.5|2299|56478
1686834000000|2023-06-15 13:00:00|2303|2301.5|2306.5|2305.5|2307.5|2307|2293.5|2292.5|78793
1686837600000|2023-06-15 14:00:00|2307|2306.5|2310.5|2310|2322.5|2321.5|2304|2303.5|74120
1686841200000|2023-06-15 15:00:00|2311|2310.5|2315|2314|2315.5|2315|2305.5|2305|44672
1686898800000|2023-06-16 07:00:00|2338|2334.5|2335|2334|2351.5|2350|2315.5|2314|93807
1686902400000|2023-06-16 08:00:00|2336|2334.5|2354.5|2354|2355|2354|2331|2330|41159
1686906000000|2023-06-16 09:00:00|2354|2353|2346.5|2345.5|2355|2354|2341|2340|118529
1686909600000|2023-06-16 10:00:00|2346|2345|2334|2333|2353|2352|2329.5|2328.5|39682
1686913200000|2023-06-16 11:00:00|2333.5|2332.5|2322.5|2321.5|2338.5|2337.5|2322|2321.5|29441
1686916800000|2023-06-16 12:00:00|2322|2321|2329.5|2329|2334.5|2333.5|2317|2316|57721
1686920400000|2023-06-16 13:00:00|2330|2328.5|2326.5|2326|2334.5|2333.5|2320.5|2320|59794
1686924000000|2023-06-16 14:00:00|2327|2326.5|2336|2335|2338|2337.5|2323.5|2323|77154
1686927600000|2023-06-16 15:00:00|2335.5|2335.5|2330.5|2329.5|2338.5|2337.5|2328.5|2327.5|43046
1687158000000|2023-06-19 07:00:00|2329.5|2327.5|2348|2346.5|2366.5|2366|2324.5|2323.5|77769
1687161600000|2023-06-19 08:00:00|2347|2345.5|2353.5|2353|2353.5|2353|2338.5|2337.5|43121
1687165200000|2023-06-19 09:00:00|2352.5|2352|2358.5|2358|2366|2365|2350.5|2349.5|39398
1687168800000|2023-06-19 10:00:00|2359|2357.5|2344.5|2343.5|2359|2358|2340|2339|27617
1687172400000|2023-06-19 11:00:00|2344|2343|2349|2348.5|2351|2350|2343.5|2342.5|20201
1687176000000|2023-06-19 12:00:00|2349.5|2348|2346|2345.5|2354|2353|2342.5|2341.5|28035
1687179600000|2023-06-19 13:00:00|2346.5|2345|2342|2341|2347|2346|2339.5|2339|34467
1687183200000|2023-06-19 14:00:00|2341.5|2341.5|2338.5|2338|2343|2342|2333.5|2332.5|42281
1687186800000|2023-06-19 15:00:00|2338|2337.5|2332|2331.5|2338|2337.5|2331.5|2331|21704
1687244400000|2023-06-20 07:00:00|2329.5|2327.5|2322|2321|2329.5|2327.5|2309.5|2308|65932
1687248000000|2023-06-20 08:00:00|2323.5|2322.5|2306.5|2305.5|2323.5|2322.5|2303|2302.5|30176
1687251600000|2023-06-20 09:00:00|2306|2305|2312|2311|2313.5|2313|2302.5|2302|22908
1687255200000|2023-06-20 10:00:00|2313.5|2312.5|2317.5|2316.5|2317.5|2317|2308.5|2307.5|29540
1687258800000|2023-06-20 11:00:00|2318|2317|2317.5|2316.5|2321|2320|2316|2315|18976
1687262400000|2023-06-20 12:00:00|2318.5|2317|2328|2327|2329.5|2329|2316.5|2315.5|28427
1687266000000|2023-06-20 13:00:00|2327.5|2326.5|2323.5|2322.5|2337|2336.5|2317.5|2317|52204
1687269600000|2023-06-20 14:00:00|2323|2322|2320.5|2320|2324|2323.5|2315.5|2315|44755
1687273200000|2023-06-20 15:00:00|2321|2320.5|2334.5|2324|2334.5|2325.5|2319.5|2319|37097
1687330800000|2023-06-21 07:00:00|2317.5|2316|2344.5|2343|2347|2346|2311.5|2310|47878
1687334400000|2023-06-21 08:00:00|2346|2345|2348.5|2348|2356|2355.5|2343|2342|36737
1687338000000|2023-06-21 09:00:00|2349|2348.5|2343.5|2342.5|2351|2350.5|2340.5|2339.5|27081
1687341600000|2023-06-21 10:00:00|2344.5|2343|2339|2338.5|2349|2348.5|2338.5|2337.5|19428
1687345200000|2023-06-21 11:00:00|2338.5|2338|2331.5|2330.5|2346.5|2345.5|2331.5|2330.5|28211
1687348800000|2023-06-21 12:00:00|2332|2331|2326|2325|2335|2334.5|2325.5|2325|23008
1687352400000|2023-06-21 13:00:00|2326.5|2325.5|2317|2316.5|2328|2327.5|2314|2313|38427
1687356000000|2023-06-21 14:00:00|2316.5|2316|2325|2324|2328|2327|2313.5|2313|49514
1687359600000|2023-06-21 15:00:00|2324.5|2323.5|2323|2322|2325|2324.5|2318|2317.5|40139
1687417200000|2023-06-22 07:00:00|2297|2296|2258.5|2258|2299|2297|2253|2252.5|178100
1687420800000|2023-06-22 08:00:00|2259.5|2258.5|2278.5|2277.5|2282|2281|2258.5|2258|60254
1687424400000|2023-06-22 09:00:00|2279|2278|2282|2281|2290|2289.5|2276.5|2275.5|43117
1687428000000|2023-06-22 10:00:00|2281.5|2282.5|2276|2275.5|2290|2289.5|2273.5|2272.5|41124
1687431600000|2023-06-22 11:00:00|2275.5|2275|2282|2281|2282|2281|2268|2267.5|44824
1687435200000|2023-06-22 12:00:00|2281.5|2280.5|2285.5|2285|2286.5|2286|2274|2273|29529
1687438800000|2023-06-22 13:00:00|2286|2285.5|2278.5|2277.5|2289|2288|2277|2276.5|51287
1687442400000|2023-06-22 14:00:00|2279|2278.5|2272.5|2272|2283.5|2283|2271|2270.5|46496
1687446000000|2023-06-22 15:00:00|2273|2271.5|2269|2268.5|2274.5|2273.5|2267|2266|40158
1687503600000|2023-06-23 07:00:00|2252|2251|2231|2230|2269.5|2269|2227|2226|148306
1687507200000|2023-06-23 08:00:00|2232|2231.5|2267|2266.5|2268.5|2268|2232|2230.5|68858
1687510800000|2023-06-23 09:00:00|2267.5|2266|2267|2266.5|2293|2292.5|2266.5|2266|70663
1687514400000|2023-06-23 10:00:00|2266.5|2266|2269|2268|2279|2278|2262.5|2262|34028
1687518000000|2023-06-23 11:00:00|2269.5|2268.5|2278|2277|2280|2279.5|2269.5|2268.5|22485
1687521600000|2023-06-23 12:00:00|2277.5|2277.5|2266.5|2265.5|2278.5|2278|2265|2264.5|29978
1687525200000|2023-06-23 13:00:00|2265.5|2265|2269|2268|2270.5|2270|2256|2255.5|59988
1687528800000|2023-06-23 14:00:00|2268.5|2267.5|2274|2273.5|2276.5|2276|2268.5|2267.5|37004
1687532400000|2023-06-23 15:00:00|2274.5|2274|2266|2265.5|2275.5|2274.5|2264.5|2264|50865
1687762800000|2023-06-26 07:00:00|2270.5|2268|2235.5|2233.5|2271.5|2269|2206.5|2205.5|112758
1687766400000|2023-06-26 08:00:00|2234.5|2234|2237.5|2236.5|2251|2250|2227|2225.5|53134
1687770000000|2023-06-26 09:00:00|2238|2237|2249|2248|2253|2252.5|2231|2230|30657
1687773600000|2023-06-26 10:00:00|2247.5|2246.5|2254|2253|2256.5|2256|2246|2245.5|28399
1687777200000|2023-06-26 11:00:00|2253.5|2252.5|2265|2264.5|2266.5|2265.5|2253.5|2252.5|28585
1687780800000|2023-06-26 12:00:00|2265.5|2265|2262.5|2261.5|2271.5|2270.5|2259.5|2258.5|32202
1687784400000|2023-06-26 13:00:00|2262|2262|2275.5|2274.5|2284.5|2284|2260.5|2259.5|61200
1687788000000|2023-06-26 14:00:00|2276|2275|2269|2268.5|2277.5|2276.5|2263.5|2263|53660
1687791600000|2023-06-26 15:00:00|2268.5|2268|2278|2277.5|2279|2278.5|2267.5|2267|41267
1687849200000|2023-06-27 07:00:00|2300|2297.5|2277.5|2276.5|2311|2310|2269|2268|73691
1687852800000|2023-06-27 08:00:00|2277|2276|2285.5|2284.5|2295.5|2294.5|2276.5|2275.5|37772
1687856400000|2023-06-27 09:00:00|2286|2285|2290.5|2289.5|2294.5|2293.5|2282.5|2281.5|25907
1687860000000|2023-06-27 10:00:00|2291|2290|2298.5|2297.5|2299.5|2299|2290.5|2289.5|22067
1687863600000|2023-06-27 11:00:00|2298|2297|2275.5|2274.5|2298.5|2297.5|2271.5|2271|24790
1687867200000|2023-06-27 12:00:00|2275|2275|2289|2288.5|2290|2289|2273|2272.5|36714
1687870800000|2023-06-27 13:00:00|2289.5|2288|2285.5|2284.5|2292|2291|2274.5|2273.5|60668
1687874400000|2023-06-27 14:00:00|2285|2285|2308.5|2308|2309|2308|2285|2285|61657
1687878000000|2023-06-27 15:00:00|2308|2307.5|2308.5|2308|2313|2312.5|2306.5|2305.5|34027
1687935600000|2023-06-28 07:00:00|2322.5|2320.5|2295.5|2294|2337.5|2336|2293|2292|83678
1687939200000|2023-06-28 08:00:00|2296|2295.5|2301|2300.5|2307.5|2306.5|2289|2288|41352
1687942800000|2023-06-28 09:00:00|2299.5|2298.5|2293|2292|2309|2308.5|2292|2291.5|35718
1687946400000|2023-06-28 10:00:00|2293.5|2292.5|2298.5|2298|2307|2306|2291|2290|32037
1687950000000|2023-06-28 11:00:00|2299|2298.5|2294.5|2293.5|2303.5|2302.5|2293|2292.5|19119
1687953600000|2023-06-28 12:00:00|2294|2294|2305.5|2305|2307|2306.5|2292.5|2291.5|23507
1687957200000|2023-06-28 13:00:00|2305|2304.5|2306.5|2306|2309|2308|2294.5|2293.5|46886
1687960800000|2023-06-28 14:00:00|2307|2305.5|2311.5|2311|2313|2312.5|2302|2301.5|36089
1687964400000|2023-06-28 15:00:00|2312|2311.5|2315|2314|2316|2315.5|2309.5|2309|24364
1688022000000|2023-06-29 07:00:00|2313.5|2310.5|2324|2323|2329.5|2328.5|2307.5|2306.5|67170
1688025600000|2023-06-29 08:00:00|2323|2322|2337.5|2336.5|2338.5|2337.5|2321.5|2320.5|39045
1688029200000|2023-06-29 09:00:00|2337|2336|2335.5|2334.5|2338.5|2337.5|2326|2325.5|39264
1688032800000|2023-06-29 10:00:00|2335|2334|2342.5|2341.5|2343.5|2343|2334|2333.5|40465
1688036400000|2023-06-29 11:00:00|2342|2341|2344|2343|2347.5|2347|2339.5|2338.5|34927
1688040000000|2023-06-29 12:00:00|2343.5|2343.5|2348|2347.5|2354|2353|2341|2340.5|35522
1688043600000|2023-06-29 13:00:00|2347.5|2347|2354|2353|2364|2363.5|2343.5|2342.5|58530
1688047200000|2023-06-29 14:00:00|2355|2353.5|2359.5|2359|2361|2360.5|2348|2347.5|52991
1688050800000|2023-06-29 15:00:00|2360|2358.5|2363|2362|2367.5|2366.5|2359|2358.5|58346
1688108400000|2023-06-30 07:00:00|2392|2390|2390|2389.5|2410|2408|2384.5|2383.5|126002
1688112000000|2023-06-30 08:00:00|2390.5|2390|2397.5|2397|2401|2400.5|2390|2389.5|64984
1688115600000|2023-06-30 09:00:00|2398|2397.5|2406.5|2406|2415.5|2414.5|2393.5|2393|72189
1688119200000|2023-06-30 10:00:00|2407.5|2406.5|2412.5|2412|2418.5|2418|2407|2406.5|60685
1688122800000|2023-06-30 11:00:00|2412|2411.5|2416.5|2416|2418.5|2418|2411|2410|54256
1688126400000|2023-06-30 12:00:00|2417|2416.5|2415|2414|2419|2418.5|2410.5|2410|45256
1688130000000|2023-06-30 13:00:00|2414.5|2414.5|2405.5|2403.5|2418.5|2418|2404|2403|64948
1688133600000|2023-06-30 14:00:00|2406|2404.5|2388.5|2388|2406.5|2406|2380.5|2380|66123
1688137200000|2023-06-30 15:00:00|2388|2387.5|2382|2381|2392.5|2391.5|2380|2379|31212
1685343600000|2023-05-29 07:00:00|2419|2416.5|2378.5|2378|2423.5|2422.5|2378.5|2378|84636
1685347200000|2023-05-29 08:00:00|2379|2380|2371|2370.5|2384.5|2383.5|2370|2369.5|38428
1685350800000|2023-05-29 09:00:00|2371.5|2371|2369|2368|2379.5|2378.5|2363.5|2363|51654
1685354400000|2023-05-29 10:00:00|2369.5|2369|2369|2368|2372|2371|2367|2366|30076
1685358000000|2023-05-29 11:00:00|2369.5|2368.5|2361.5|2361|2369.5|2368.5|2360.5|2360|17977
1685361600000|2023-05-29 12:00:00|2362|2361.5|2351.5|2351|2362|2361.5|2347.5|2347|37172
1685365200000|2023-05-29 13:00:00|2352|2351.5|2353|2352|2359.5|2358.5|2345.5|2345|39864
1685368800000|2023-05-29 14:00:00|2352.5|2352.5|2360.5|2359.5|2363.5|2363|2352.5|2352|45929
1685372400000|2023-05-29 15:00:00|2360|2360|2361|2360|2370|2369|2358.5|2358|66234
1685430000000|2023-05-30 07:00:00|2208.5|2207.5|2246.5|2245.5|2250|2249|2193|2192|222244
1685433600000|2023-05-30 08:00:00|2247|2246|2247|2246|2257|2256|2241.5|2240.5|121475
1685437200000|2023-05-30 09:00:00|2246.5|2244.5|2251|2250|2256|2255.5|2244|2243|58721
1685440800000|2023-05-30 10:00:00|2250.5|2249.5|2234|2233|2254.5|2253.5|2229|2228|49390
1685444400000|2023-05-30 11:00:00|2233|2232.5|2235|2234.5|2247.5|2247|2229|2228.5|56003
1685448000000|2023-05-30 12:00:00|2234.5|2234|2241|2240|2242|2241.5|2229.5|2228.5|55861
1685451600000|2023-05-30 13:00:00|2241.5|2240.5|2239|2238|2248|2247|2230|2229.5|75767
1685455200000|2023-05-30 14:00:00|2239.5|2238.5|2231.5|2231|2254|2253|2230|2229.5|127419
1685458800000|2023-05-30 15:00:00|2232|2231.5|2300|2200.5|2300|2235|2221.5|2200.5|72519
1685516400000|2023-05-31 07:00:00|2207.5|2203|2210|2209|2215|2214|2189.5|2189|145808
1685520000000|2023-05-31 08:00:00|2209.5|2209.5|2200.5|2199.5|2211.5|2211|2197|2196|75928
1685523600000|2023-05-31 09:00:00|2200|2200|2194|2193|2207.5|2206.5|2193.5|2192.5|47339
1685527200000|2023-05-31 10:00:00|2195|2193.5|2197|2196.5|2207.5|2207|2192|2191.5|55497
1685530800000|2023-05-31 11:00:00|2197.5|2196|2194.5|2193.5|2206|2205.5|2193.5|2192.5|35441
1685534400000|2023-05-31 12:00:00|2195|2194|2186|2185.5|2195.5|2194.5|2184|2183|80023
1685538000000|2023-05-31 13:00:00|2185.5|2185|2172|2171|2186.5|2186|2167|2166|71487
1685541600000|2023-05-31 14:00:00|2171.5|2172|2175|2174.5|2179.5|2178.5|2159.5|2159|153018
1685545200000|2023-05-31 15:00:00|2175.5|2174|2168.5|2167.5|2178|2177.5|2168.5|2167.5|63901
1685602800000|2023-06-01 07:00:00|2179|2177|2171.5|2170.5|2183|2181.5|2156.5|2156|82568
1685606400000|2023-06-01 08:00:00|2171|2169.5|2182|2181|2184|2183|2163.5|2162.5|43986
1685610000000|2023-06-01 09:00:00|2181.5|2179.5|2174.5|2174|2185.5|2185|2171.5|2171|35524
1685613600000|2023-06-01 10:00:00|2174|2173.5|2163.5|2163|2174.5|2174|2163.5|2163|31332
1685617200000|2023-06-01 11:00:00|2163|2162|2161.5|2161|2164.5|2163.5|2155.5|2154.5|40868
1685620800000|2023-06-01 12:00:00|2162|2161.5|2157|2156|2164|2163.5|2149|2148|50177
1685624400000|2023-06-01 13:00:00|2156.5|2155.5|2161|2160|2175.5|2174.5|2154.5|2154|55027
1685628000000|2023-06-01 14:00:00|2161.5|2160.5|2168.5|2167.5|2173|2172.5|2159.5|2159|131548
1685631600000|2023-06-01 15:00:00|2168|2168|2169.5|2169|2172|2171.5|2166|2165|60637
1685689200000|2023-06-02 07:00:00|2185.5|2182.5|2219|2218|2221.5|2220|2184.5|2182.5|99252
1685692800000|2023-06-02 08:00:00|2220|2218.5|2221.5|2221|2228|2227|2215|2214.5|38249
1685696400000|2023-06-02 09:00:00|2220.5|2220|2216|2215.5|2230|2229|2216|2215.5|80033
1685700000000|2023-06-02 10:00:00|2216.5|2216|2226.5|2225.5|2228.5|2227.5|2216|2215.5|31703
1685703600000|2023-06-02 11:00:00|2226|2226|2235|2234.5|2237.5|2237|2222|2221|54203
1685707200000|2023-06-02 12:00:00|2234.5|2234|2241|2240|2246|2245.5|2230|2229|75213
1685710800000|2023-06-02 13:00:00|2240|2239|2253.5|2252.5|2258|2257.5|2239|2238.5|59579
1685714400000|2023-06-02 14:00:00|2253|2252|2273|2272.5|2273|2272.5|2248.5|2247.5|121171
1685718000000|2023-06-02 15:00:00|2272|2271|2265.5|2264.5|2277.5|2276.5|2265|2264.5|74514
1685948400000|2023-06-05 07:00:00|2279.5|2278.5|2276|2275.5|2290|2288|2261|2259.5|94986
1685952000000|2023-06-05 08:00:00|2276.5|2275|2276|2275|2280|2279|2268.5|2267.5|43712
1685955600000|2023-06-05 09:00:00|2275.5|2275.5|2268|2267|2275.5|2275.5|2261.5|2260.5|34924
1685959200000|2023-06-05 10:00:00|2268.5|2267.5|2276|2275|2279.5|2279|2268|2267.5|22004
1685962800000|2023-06-05 11:00:00|2275.5|2275.5|2276.5|2276|2282|2281.5|2275|2274|24120
1685966400000|2023-06-05 12:00:00|2276|2275.5|2276|2275.5|2279.5|2279|2272|2271.5|28412
1685970000000|2023-06-05 13:00:00|2275|2275|2260.5|2260|2276|2275.5|2260.5|2260|55912
1685973600000|2023-06-05 14:00:00|2262.5|2261.5|2247.5|2247|2263|2262.5|2239.5|2238.5|119348
1685977200000|2023-06-05 15:00:00|2248.5|2246.5|2253|2252|2253|2252.5|2246.5|2245.5|49791
1686034800000|2023-06-06 07:00:00|2240.5|2239.5|2247|2246|2252|2251.5|2235.5|2234|64775
1686038400000|2023-06-06 08:00:00|2246.5|2245|2227.5|2226.5|2249|2248.5|2227|2226|35136
1686042000000|2023-06-06 09:00:00|2228|2227.5|2238|2237.5|2239|2238.5|2227.5|2226.5|49841
1686045600000|2023-06-06 10:00:00|2237.5|2236.5|2232|2231|2240|2239.5|2230|2229|15849
1686049200000|2023-06-06 11:00:00|2231.5|2230.5|2230|2229|2234.5|2234|2228|2227.5|18481
1686052800000|2023-06-06 12:00:00|2229.5|2229.5|2245|2244|2247|2246.5|2229.5|2229.5|32399
1686056400000|2023-06-06 13:00:00|2244.5|2244.5|2247.5|2247|2251.5|2251|2239.5|2239|35082
1686060000000|2023-06-06 14:00:00|2248|2247.5|2260|2259|2260|2259.5|2247.5|2247|41247
1686063600000|2023-06-06 15:00:00|2259.5|2258.5|2263.5|2262.5|2268.5|2267.5|2259.5|2258.5|41266
1686121200000|2023-06-07 07:00:00|2275.5|2273|2241.5|2240.5|2277|2274|2232.5|2232|63084
1686124800000|2023-06-07 08:00:00|2242.5|2241.5|2246|2245|2250|2249.5|2240|2239|26028
1686128400000|2023-06-07 09:00:00|2245.5|2244.5|2243|2242|2247|2246|2238|2237|22753
1686132000000|2023-06-07 10:00:00|2242.5|2241.5|2251|2250.5|2253|2252.5|2241.5|2241|14530
1686135600000|2023-06-07 11:00:00|2251.5|2251.5|2260.5|2260|2263|2262|2249.5|2249|14111
1686139200000|2023-06-07 12:00:00|2260|2259.5|2260.5|2259.5|2263|2262.5|2256.5|2256|30846
1686142800000|2023-06-07 13:00:00|2260|2259|2255.5|2255|2260|2259.5|2250.5|2250|30529
1686146400000|2023-06-07 14:00:00|2256|2254.5|2258|2257.5|2262.5|2261.5|2254.5|2253.5|36582
1686150000000|2023-06-07 15:00:00|2258.5|2257|2265|2264|2265.5|2264.5|2256.5|2256|46005
1686207600000|2023-06-08 07:00:00|2283|2281.5|2303|2302|2309|2308|2280|2277.5|78054
1686211200000|2023-06-08 08:00:00|2303.5|2302.5|2322|2321|2322|2321|2301|2300|47769
1686214800000|2023-06-08 09:00:00|2323|2321.5|2319|2318|2325|2324.5|2318|2317|48575
1686218400000|2023-06-08 10:00:00|2318.5|2318.5|2312.5|2312|2325.5|2325|2311.5|2311|38921
1686222000000|2023-06-08 11:00:00|2313|2312.5|2318|2317.5|2320|2319.5|2307|2306|28846
1686225600000|2023-06-08 12:00:00|2317.5|2317|2317.5|2316.5|2319.5|2318.5|2302.5|2302|39111
1686229200000|2023-06-08 13:00:00|2317|2317|2298|2297|2319|2318|2293|2292|52684
1686232800000|2023-06-08 14:00:00|2298.5|2297.5|2292.5|2292|2302|2301.5|2291|2290|28069
1686236400000|2023-06-08 15:00:00|2292|2291.5|2295.5|2294.5|2295.5|2295|2288|2287.5|31764
1686294000000|2023-06-09 07:00:00|2308.5|2307.5|2319|2318|2323|2322|2302|2300.5|98966
1686297600000|2023-06-09 08:00:00|2317.5|2317|2323.5|2322.5|2328|2327|2315.5|2314.5|55074
1686301200000|2023-06-09 09:00:00|2323|2322|2340|2339|2342|2341.5|2322.5|2322|60947
1686304800000|2023-06-09 10:00:00|2339.5|2338.5|2351|2350.5|2352|2351.5|2338|2337.5|74575
1686308400000|2023-06-09 11:00:00|2351.5|2351|2344.5|2343.5|2354|2353.5|2342.5|2341.5|58390
1686312000000|2023-06-09 12:00:00|2344|2343|2338|2337|2347|2346|2324.5|2323.5|68061
1686315600000|2023-06-09 13:00:00|2337.5|2336.5|2337|2336|2342.5|2341.5|2330.5|2330|69116
1686319200000|2023-06-09 14:00:00|2337.5|2336.5|2343.5|2343|2345|2344.5|2336|2335.5|71396
1686322800000|2023-06-09 15:00:00|2343|2342.5|2365|2317|2365|2342.5|2332.5|2317|70367
1686553200000|2023-06-12 07:00:00|2357.5|2356|2384.5|2383.5|2385|2384|2353.5|2351|105199
1686556800000|2023-06-12 08:00:00|2384|2384|2371.5|2371|2386|2385|2367.5|2367|64356
1686560400000|2023-06-12 09:00:00|2371|2370|2367|2366|2379.5|2379|2362.5|2361.5|51970
1686564000000|2023-06-12 10:00:00|2366.5|2366.5|2351.5|2350.5|2366.5|2366.5|2344|2343|40201
1686567600000|2023-06-12 11:00:00|2351|2350|2348.5|2348|2352.5|2352|2346|2345.5|27771
1686571200000|2023-06-12 12:00:00|2348|2347.5|2347.5|2347|2354|2353|2347|2346|29970
1686574800000|2023-06-12 13:00:00|2348.5|2346.5|2366.5|2365.5|2369|2368.5|2348.5|2346.5|51707
1686578400000|2023-06-12 14:00:00|2365.5|2364.5|2348.5|2347.5|2369|2368.5|2342|2341|46858
1686582000000|2023-06-12 15:00:00|2349.5|2349|2341|2340.5|2351|2350|2339.5|2338.5|32818
1686639600000|2023-06-13 07:00:00|2349.5|2347.5|2319.5|2318|2352.5|2351.5|2314.5|2313|71269
1686643200000|2023-06-13 08:00:00|2319|2317.5|2311.5|2311|2323|2322|2309|2308|59987
1686646800000|2023-06-13 09:00:00|2312|2310.5|2305|2304|2315.5|2315|2304|2303|43873
1686650400000|2023-06-13 10:00:00|2304|2303.5|2315.5|2314.5|2316|2315|2303|2302|26065
1686654000000|2023-06-13 11:00:00|2314.5|2314|2315.5|2315|2317|2316.5|2308|2307|32479
1686657600000|2023-06-13 12:00:00|2315|2314.5|2328.5|2327.5|2330|2329|2313.5|2311.5|50441
1686661200000|2023-06-13 13:00:00|2328|2328|2335|2334|2340|2339.5|2324.5|2323.5|66651
1686664800000|2023-06-13 14:00:00|2335.5|2334.5|2324|2323|2338.5|2338|2321|2320.5|65690
1686668400000|2023-06-13 15:00:00|2324.5|2323.5|2330|2329.5|2332|2331|2323.5|2322.5|43138
1686726000000|2023-06-14 07:00:00|2324|2321.5|2338|2337|2339|2338|2316.5|2315|45564
1686729600000|2023-06-14 08:00:00|2337.5|2336.5|2348|2347|2348|2347|2336|2335|29651
1686733200000|2023-06-14 09:00:00|2347.5|2347.5|2353|2352|2357|2356|2345.5|2344.5|33752
1686736800000|2023-06-14 10:00:00|2352.5|2352.5|2381|2380|2387|2386|2351.5|2351|53906
1686740400000|2023-06-14 11:00:00|2380|2379.5|2367.5|2366.5|2388|2387.5|2367.5|2366.5|71748
1686744000000|2023-06-14 12:00:00|2367|2367|2360.5|2360|2371.5|2371|2360.5|2359.5|47080
1686747600000|2023-06-14 13:00:00|2360|2359.5|2365.5|2364.5|2368.5|2368|2354|2353.5|52880
1686751200000|2023-06-14 14:00:00|2365|2365|2363.5|2362.5|2372|2371.5|2361|2360.5|53326
1686754800000|2023-06-14 15:00:00|2363|2364|2355|2354|2365.5|2365|2353|2352.5|40092
1686812400000|2023-06-15 07:00:00|2331.5|2329|2324.5|2323|2340|2339|2310|2309|57110
1686816000000|2023-06-15 08:00:00|2325|2324|2327.5|2326.5|2327.5|2327|2317|2316|42699
1686819600000|2023-06-15 09:00:00|2327|2326|2327|2326|2332.5|2331.5|2324.5|2323.5|33597
1686823200000|2023-06-15 10:00:00|2326.5|2325.5|2319|2318|2333|2332|2314.5|2313.5|27644
1686826800000|2023-06-15 11:00:00|2319.5|2318.5|2311|2310|2323|2322|2308|2307|37009
1686830400000|2023-06-15 12:00:00|2310.5|2309.5|2302.5|2302|2315.5|2314.5|2299.5|2299|56478
1686834000000|2023-06-15 13:00:00|2303|2301.5|2306.5|2305.5|2307.5|2307|2293.5|2292.5|78793
1686837600000|2023-06-15 14:00:00|2307|2306.5|2310.5|2310|2322.5|2321.5|2304|2303.5|74120
1686841200000|2023-06-15 15:00:00|2311|2310.5|2315|2314|2315.5|2315|2305.5|2305|44672
1686898800000|2023-06-16 07:00:00|2338|2334.5|2335|2334|2351.5|2350|2315.5|2314|93807
1686902400000|2023-06-16 08:00:00|2336|2334.5|2354.5|2354|2355|2354|2331|2330|41159
1686906000000|2023-06-16 09:00:00|2354|2353|2346.5|2345.5|2355|2354|2341|2340|118529
1686909600000|2023-06-16 10:00:00|2346|2345|2334|2333|2353|2352|2329.5|2328.5|39682
1686913200000|2023-06-16 11:00:00|2333.5|2332.5|2322.5|2321.5|2338.5|2337.5|2322|2321.5|29441
1686916800000|2023-06-16 12:00:00|2322|2321|2329.5|2329|2334.5|2333.5|2317|2316|57721
1686920400000|2023-06-16 13:00:00|2330|2328.5|2326.5|2326|2334.5|2333.5|2320.5|2320|59794
1686924000000|2023-06-16 14:00:00|2327|2326.5|2336|2335|2338|2337.5|2323.5|2323|77154
1686927600000|2023-06-16 15:00:00|2335.5|2335.5|2330.5|2329.5|2338.5|2337.5|2328.5|2327.5|43046
1687158000000|2023-06-19 07:00:00|2329.5|2327.5|2348|2346.5|2366.5|2366|2324.5|2323.5|77769
1687161600000|2023-06-19 08:00:00|2347|2345.5|2353.5|2353|2353.5|2353|2338.5|2337.5|43121
1687165200000|2023-06-19 09:00:00|2352.5|2352|2358.5|2358|2366|2365|2350.5|2349.5|39398
1687168800000|2023-06-19 10:00:00|2359|2357.5|2344.5|2343.5|2359|2358|2340|2339|27617
1687172400000|2023-06-19 11:00:00|2344|2343|2349|2348.5|2351|2350|2343.5|2342.5|20201
1687176000000|2023-06-19 12:00:00|2349.5|2348|2346|2345.5|2354|2353|2342.5|2341.5|28035
1687179600000|2023-06-19 13:00:00|2346.5|2345|2342|2341|2347|2346|2339.5|2339|34467
1687183200000|2023-06-19 14:00:00|2341.5|2341.5|2338.5|2338|2343|2342|2333.5|2332.5|42281
1687186800000|2023-06-19 15:00:00|2338|2337.5|2332|2331.5|2338|2337.5|2331.5|2331|21704
1687244400000|2023-06-20 07:00:00|2329.5|2327.5|2322|2321|2329.5|2327.5|2309.5|2308|65932
1687248000000|2023-06-20 08:00:00|2323.5|2322.5|2306.5|2305.5|2323.5|2322.5|2303|2302.5|30176
1687251600000|2023-06-20 09:00:00|2306|2305|2312|2311|2313.5|2313|2302.5|2302|22908
1687255200000|2023-06-20 10:00:00|2313.5|2312.5|2317.5|2316.5|2317.5|2317|2308.5|2307.5|29540
1687258800000|2023-06-20 11:00:00|2318|2317|2317.5|2316.5|2321|2320|2316|2315|18976
1687262400000|2023-06-20 12:00:00|2318.5|2317|2328|2327|2329.5|2329|2316.5|2315.5|28427
1687266000000|2023-06-20 13:00:00|2327.5|2326.5|2323.5|2322.5|2337|2336.5|2317.5|2317|52204
1687269600000|2023-06-20 14:00:00|2323|2322|2320.5|2320|2324|2323.5|2315.5|2315|44755
1687273200000|2023-06-20 15:00:00|2321|2320.5|2334.5|2324|2334.5|2325.5|2319.5|2319|37097
1687330800000|2023-06-21 07:00:00|2317.5|2316|2344.5|2343|2347|2346|2311.5|2310|47878
1687334400000|2023-06-21 08:00:00|2346|2345|2348.5|2348|2356|2355.5|2343|2342|36737
1687338000000|2023-06-21 09:00:00|2349|2348.5|2343.5|2342.5|2351|2350.5|2340.5|2339.5|27081
1687341600000|2023-06-21 10:00:00|2344.5|2343|2339|2338.5|2349|2348.5|2338.5|2337.5|19428
1687345200000|2023-06-21 11:00:00|2338.5|2338|2331.5|2330.5|2346.5|2345.5|2331.5|2330.5|28211
1687348800000|2023-06-21 12:00:00|2332|2331|2326|2325|2335|2334.5|2325.5|2325|23008
1687352400000|2023-06-21 13:00:00|2326.5|2325.5|2317|2316.5|2328|2327.5|2314|2313|38427
1687356000000|2023-06-21 14:00:00|2316.5|2316|2325|2324|2328|2327|2313.5|2313|49514
1687359600000|2023-06-21 15:00:00|2324.5|2323.5|2323|2322|2325|2324.5|2318|2317.5|40139
1687417200000|2023-06-22 07:00:00|2297|2296|2258.5|2258|2299|2297|2253|2252.5|178100
1687420800000|2023-06-22 08:00:00|2259.5|2258.5|2278.5|2277.5|2282|2281|2258.5|2258|60254
1687424400000|2023-06-22 09:00:00|2279|2278|2282|2281|2290|2289.5|2276.5|2275.5|43117
1687428000000|2023-06-22 10:00:00|2281.5|2282.5|2276|2275.5|2290|2289.5|2273.5|2272.5|41124
1687431600000|2023-06-22 11:00:00|2275.5|2275|2282|2281|2282|2281|2268|2267.5|44824
1687435200000|2023-06-22 12:00:00|2281.5|2280.5|2285.5|2285|2286.5|2286|2274|2273|29529
1687438800000|2023-06-22 13:00:00|2286|2285.5|2278.5|2277.5|2289|2288|2277|2276.5|51287
1687442400000|2023-06-22 14:00:00|2279|2278.5|2272.5|2272|2283.5|2283|2271|2270.5|46496
1687446000000|2023-06-22 15:00:00|2273|2271.5|2269|2268.5|2274.5|2273.5|2267|2266|40158
1687503600000|2023-06-23 07:00:00|2252|2251|2231|2230|2269.5|2269|2227|2226|148306
1687507200000|2023-06-23 08:00:00|2232|2231.5|2267|2266.5|2268.5|2268|2232|2230.5|68858
1687510800000|2023-06-23 09:00:00|2267.5|2266|2267|2266.5|2293|2292.5|2266.5|2266|70663
1687514400000|2023-06-23 10:00:00|2266.5|2266|2269|2268|2279|2278|2262.5|2262|34028
1687518000000|2023-06-23 11:00:00|2269.5|2268.5|2278|2277|2280|2279.5|2269.5|2268.5|22485
1687521600000|2023-06-23 12:00:00|2277.5|2277.5|2266.5|2265.5|2278.5|2278|2265|2264.5|29978
1687525200000|2023-06-23 13:00:00|2265.5|2265|2269|2268|2270.5|2270|2256|2255.5|59988
1687528800000|2023-06-23 14:00:00|2268.5|2267.5|2274|2273.5|2276.5|2276|2268.5|2267.5|37004
1687532400000|2023-06-23 15:00:00|2274.5|2274|2266|2265.5|2275.5|2274.5|2264.5|2264|50865
1687762800000|2023-06-26 07:00:00|2270.5|2268|2235.5|2233.5|2271.5|2269|2206.5|2205.5|112758
1687766400000|2023-06-26 08:00:00|2234.5|2234|2237.5|2236.5|2251|2250|2227|2225.5|53134
1687770000000|2023-06-26 09:00:00|2238|2237|2249|2248|2253|2252.5|2231|2230|30657
1687773600000|2023-06-26 10:00:00|2247.5|2246.5|2254|2253|2256.5|2256|2246|2245.5|28399
1687777200000|2023-06-26 11:00:00|2253.5|2252.5|2265|2264.5|2266.5|2265.5|2253.5|2252.5|28585
1687780800000|2023-06-26 12:00:00|2265.5|2265|2262.5|2261.5|2271.5|2270.5|2259.5|2258.5|32202
1687784400000|2023-06-26 13:00:00|2262|2262|2275.5|2274.5|2284.5|2284|2260.5|2259.5|61200
1687788000000|2023-06-26 14:00:00|2276|2275|2269|2268.5|2277.5|2276.5|2263.5|2263|53660
1687791600000|2023-06-26 15:00:00|2268.5|2268|2278|2277.5|2279|2278.5|2267.5|2267|41267
1687849200000|2023-06-27 07:00:00|2300|2297.5|2277.5|2276.5|2311|2310|2269|2268|73691
1687852800000|2023-06-27 08:00:00|2277|2276|2285.5|2284.5|2295.5|2294.5|2276.5|2275.5|37772
1687856400000|2023-06-27 09:00:00|2286|2285|2290.5|2289.5|2294.5|2293.5|2282.5|2281.5|25907
1687860000000|2023-06-27 10:00:00|2291|2290|2298.5|2297.5|2299.5|2299|2290.5|2289.5|22067
1687863600000|2023-06-27 11:00:00|2298|2297|2275.5|2274.5|2298.5|2297.5|2271.5|2271|24790
1687867200000|2023-06-27 12:00:00|2275|2275|2289|2288.5|2290|2289|2273|2272.5|36714
1687870800000|2023-06-27 13:00:00|2289.5|2288|2285.5|2284.5|2292|2291|2274.5|2273.5|60668
1687874400000|2023-06-27 14:00:00|2285|2285|2308.5|2308|2309|2308|2285|2285|61657
1687878000000|2023-06-27 15:00:00|2308|2307.5|2308.5|2308|2313|2312.5|2306.5|2305.5|34027
1687935600000|2023-06-28 07:00:00|2322.5|2320.5|2295.5|2294|2337.5|2336|2293|2292|83678
1687939200000|2023-06-28 08:00:00|2296|2295.5|2301|2300.5|2307.5|2306.5|2289|2288|41352
1687942800000|2023-06-28 09:00:00|2299.5|2298.5|2293|2292|2309|2308.5|2292|2291.5|35718
1687946400000|2023-06-28 10:00:00|2293.5|2292.5|2298.5|2298|2307|2306|2291|2290|32037
1687950000000|2023-06-28 11:00:00|2299|2298.5|2294.5|2293.5|2303.5|2302.5|2293|2292.5|19119
1687953600000|2023-06-28 12:00:00|2294|2294|2305.5|2305|2307|2306.5|2292.5|2291.5|23507
1687957200000|2023-06-28 13:00:00|2305|2304.5|2306.5|2306|2309|2308|2294.5|2293.5|46886
1687960800000|2023-06-28 14:00:00|2307|2305.5|2311.5|2311|2313|2312.5|2302|2301.5|36089
1687964400000|2023-06-28 15:00:00|2312|2311.5|2315|2314|2316|2315.5|2309.5|2309|24364
1688022000000|2023-06-29 07:00:00|2313.5|2310.5|2324|2323|2329.5|2328.5|2307.5|2306.5|67170
1688025600000|2023-06-29 08:00:00|2323|2322|2337.5|2336.5|2338.5|2337.5|2321.5|2320.5|39045
1688029200000|2023-06-29 09:00:00|2337|2336|2335.5|2334.5|2338.5|2337.5|2326|2325.5|39264
1688032800000|2023-06-29 10:00:00|2335|2334|2342.5|2341.5|2343.5|2343|2334|2333.5|40465
1688036400000|2023-06-29 11:00:00|2342|2341|2344|2343|2347.5|2347|2339.5|2338.5|34927
1688040000000|2023-06-29 12:00:00|2343.5|2343.5|2348|2347.5|2354|2353|2341|2340.5|35522
1688043600000|2023-06-29 13:00:00|2347.5|2347|2354|2353|2364|2363.5|2343.5|2342.5|58530
1688047200000|2023-06-29 14:00:00|2355|2353.5|2359.5|2359|2361|2360.5|2348|2347.5|52991
1688050800000|2023-06-29 15:00:00|2360|2358.5|2363|2362|2367.5|2366.5|2359|2358.5|58346
1688108400000|2023-06-30 07:00:00|2392|2390|2390|2389.5|2410|2408|2384.5|2383.5|126002
1688112000000|2023-06-30 08:00:00|2390.5|2390|2397.5|2397|2401|2400.5|2390|2389.5|64984
1688115600000|2023-06-30 09:00:00|2398|2397.5|2406.5|2406|2415.5|2414.5|2393.5|2393|72189
1688119200000|2023-06-30 10:00:00|2407.5|2406.5|2412.5|2412|2418.5|2418|2407|2406.5|60685
1688122800000|2023-06-30 11:00:00|2412|2411.5|2416.5|2416|2418.5|2418|2411|2410|54256
1688126400000|2023-06-30 12:00:00|2417|2416.5|2415|2414|2419|2418.5|2410.5|2410|45256
1688130000000|2023-06-30 13:00:00|2414.5|2414.5|2405.5|2403.5|2418.5|2418|2404|2403|64948
1688133600000|2023-06-30 14:00:00|2406|2404.5|2388.5|2388|2406.5|2406|2380.5|2380|66123
1688137200000|2023-06-30 15:00:00|2388|2387.5|2382|2381|2392.5|2391.5|2380|2379|31212
1688367600000|2023-07-03 07:00:00|2394.5|2391.5|2405|2404.5|2418.5|2417.5|2384|2382.5|93673
1688371200000|2023-07-03 08:00:00|2404.5|2404|2413.5|2413|2413.5|2413|2402|2401|41067
1688374800000|2023-07-03 09:00:00|2413|2412.5|2423|2422|2423|2422.5|2412.5|2412|57307
1688378400000|2023-07-03 10:00:00|2422.5|2422.5|2418|2417|2429.5|2429|2415.5|2415|38971
1688382000000|2023-07-03 11:00:00|2418.5|2417.5|2411.5|2410.5|2419.5|2418.5|2408.5|2407.5|27943
1688385600000|2023-07-03 12:00:00|2411|2411|2408|2407|2415|2414|2404|2403.5|35119
1688389200000|2023-07-03 13:00:00|2407|2406.5|2398|2397.5|2408.5|2408|2398|2397.5|43758
1688392800000|2023-07-03 14:00:00|2398.5|2397|2403.5|2402.5|2405|2404.5|2395.5|2395|47707
1688396400000|2023-07-03 15:00:00|2403|2403|2405.5|2405|2408.5|2407.5|2402.5|2402|38749
1688454000000|2023-07-04 07:00:00|2422|2419|2428.5|2427.5|2437|2436|2419.5|2418|84895
1688457600000|2023-07-04 08:00:00|2429|2428|2428|2427.5|2436.5|2436|2422|2421|56009
1688461200000|2023-07-04 09:00:00|2428.5|2428|2434|2433.5|2437.5|2436.5|2427|2426|31285
1688464800000|2023-07-04 10:00:00|2434.5|2434|2429|2428.5|2434.5|2434|2423.5|2423|39578
1688468400000|2023-07-04 11:00:00|2428.5|2428|2414|2413.5|2430|2429.5|2414|2413|22632
1688472000000|2023-07-04 12:00:00|2414.5|2413|2409|2408|2417.5|2417|2403.5|2403|35432
1688475600000|2023-07-04 13:00:00|2409.5|2408.5|2403.5|2402.5|2410|2409|2400.5|2400|45373
1688479200000|2023-07-04 14:00:00|2404|2403|2403|2402.5|2409|2408.5|2401.5|2401|25888
1688482800000|2023-07-04 15:00:00|2403.5|2402|2402.5|2401.5|2404|2403.5|2400.5|2400|17608
1688540400000|2023-07-05 07:00:00|2391|2388|2413.5|2412|2416.5|2415|2374|2372.5|93591
1688544000000|2023-07-05 08:00:00|2412.5|2411.5|2397|2396.5|2413|2412|2395.5|2394.5|38621
1688547600000|2023-07-05 09:00:00|2396.5|2396|2396.5|2396|2397|2396.5|2385.5|2385|41809
1688551200000|2023-07-05 10:00:00|2396|2395.5|2397.5|2397|2402.5|2401.5|2390|2389|40003
1688554800000|2023-07-05 11:00:00|2398|2397.5|2392.5|2392|2402|2401.5|2391|2390.5|27293
1688558400000|2023-07-05 12:00:00|2392|2391.5|2397.5|2396.5|2399|2398.5|2390.5|2390|26985
1688562000000|2023-07-05 13:00:00|2397|2396|2381|2380.5|2399.5|2398.5|2378|2377|65533
1688565600000|2023-07-05 14:00:00|2381.5|2381|2377|2376.5|2386|2385|2375.5|2375|52775
1688569200000|2023-07-05 15:00:00|2378.5|2378|2391.5|2390.5|2392.5|2392|2376.5|2376|47291
1688626800000|2023-07-06 07:00:00|2363.5|2361.5|2338.5|2337.5|2363.5|2361.5|2333.5|2332.5|113502
1688630400000|2023-07-06 08:00:00|2339.5|2338|2337|2336.5|2343.5|2342.5|2331.5|2331|60993
1688634000000|2023-07-06 09:00:00|2337.5|2336|2336.5|2335.5|2345|2344.5|2329|2328|60160
1688637600000|2023-07-06 10:00:00|2336|2335|2328|2327.5|2338.5|2338|2327.5|2327|44366
1688641200000|2023-07-06 11:00:00|2328.5|2328|2329.5|2328.5|2332|2331.5|2321|2320.5|31876
1688644800000|2023-07-06 12:00:00|2330|2329|2321.5|2321|2330|2329.5|2320.5|2320|53119
1688648400000|2023-07-06 13:00:00|2321|2320.5|2316|2315.5|2326|2325.5|2309|2308|77632
1688652000000|2023-07-06 14:00:00|2316.5|2314|2303.5|2303|2317|2316.5|2300.5|2299.5|114572
1688655600000|2023-07-06 15:00:00|2304.5|2304|2304|2303.5|2304.5|2304|2296.5|2296|57852
1688713200000|2023-07-07 07:00:00|2299.5|2298.5|2313.5|2312.5|2313.5|2312.5|2290|2289|73941
1688716800000|2023-07-07 08:00:00|2314|2313|2314|2313.5|2315|2314|2301.5|2300.5|54059
1688720400000|2023-07-07 09:00:00|2315|2313|2328.5|2327.5|2343|2342.5|2313.5|2313|66680
1688724000000|2023-07-07 10:00:00|2328|2328|2325.5|2325|2329|2328.5|2323|2322.5|35133
1688727600000|2023-07-07 11:00:00|2325|2324.5|2322.5|2322|2330|2329.5|2321|2320.5|32297
1688731200000|2023-07-07 12:00:00|2323|2321.5|2325|2324|2330|2329.5|2318|2317|58635
1688734800000|2023-07-07 13:00:00|2325.5|2324.5|2334|2333.5|2339.5|2338.5|2324|2323.5|60234
1688738400000|2023-07-07 14:00:00|2333.5|2333|2335.5|2334.5|2342|2341.5|2330.5|2329.5|59186
1688742000000|2023-07-07 15:00:00|2335|2335|2336|2335|2337|2336.5|2332.5|2331.5|42163
1688972400000|2023-07-10 07:00:00|2319.5|2315|2320|2319|2327|2326|2297|2296|75968
1688976000000|2023-07-10 08:00:00|2321|2319.5|2340.5|2339.5|2343|2342|2319|2318|41193
1688979600000|2023-07-10 09:00:00|2340|2340|2337.5|2336.5|2349|2348|2335|2334|37308
1688983200000|2023-07-10 10:00:00|2337|2336|2326|2325.5|2337|2336|2326|2325|26045
1688986800000|2023-07-10 11:00:00|2325.5|2325|2320|2319.5|2327|2326|2319.5|2319|30703
1688990400000|2023-07-10 12:00:00|2320.5|2319|2320|2319|2326|2325|2317.5|2316.5|29521
1688994000000|2023-07-10 13:00:00|2319.5|2318.5|2325.5|2324.5|2327|2326|2315.5|2314.5|47412
1688997600000|2023-07-10 14:00:00|2325|2325|2317.5|2316.5|2327.5|2327|2315|2314.5|54597
1689001200000|2023-07-10 15:00:00|2317|2317|2323.5|2322.5|2323.5|2322.5|2315|2314.5|36987
1689058800000|2023-07-11 07:00:00|2339|2334.5|2326.5|2325.5|2343.5|2342.5|2324|2323|62087
1689062400000|2023-07-11 08:00:00|2326|2326|2325|2324.5|2328|2327.5|2318.5|2318|35336
1689066000000|2023-07-11 09:00:00|2325.5|2325|2340|2339|2340.5|2340|2323|2322|34097
1689069600000|2023-07-11 10:00:00|2339.5|2339.5|2334.5|2333.5|2343|2342|2331.5|2330.5|26737
1689073200000|2023-07-11 11:00:00|2334|2334|2338|2337|2342.5|2342|2333.5|2333|19013
1689076800000|2023-07-11 12:00:00|2337.5|2336.5|2357.5|2356.5|2358|2357|2337|2336|39847
1689080400000|2023-07-11 13:00:00|2356.5|2356|2349.5|2349|2360.5|2359.5|2347.5|2347|47431
1689084000000|2023-07-11 14:00:00|2350|2349.5|2354|2353.5|2359.5|2358.5|2347|2346.5|46638
1689087600000|2023-07-11 15:00:00|2354.5|2354|2358|2357|2359|2358.5|2353|2352.5|42593
1689145200000|2023-07-12 07:00:00|2353|2351.5|2369|2368.5|2375|2374|2348|2345.5|78313
1689148800000|2023-07-12 08:00:00|2369.5|2369|2370.5|2369.5|2376|2375.5|2365|2364|39504
1689152400000|2023-07-12 09:00:00|2371|2370|2375|2374.5|2378|2377.5|2370|2369|37379
1689156000000|2023-07-12 10:00:00|2374.5|2373.5|2371.5|2370.5|2374.5|2374|2371|2370|15056
1689159600000|2023-07-12 11:00:00|2371|2371|2370|2369.5|2372.5|2372|2366|2365|27655
1689163200000|2023-07-12 12:00:00|2369.5|2369|2373.5|2373|2379.5|2378.5|2366|2365.5|60299
1689166800000|2023-07-12 13:00:00|2373|2372.5|2379|2378|2382.5|2382|2366|2365.5|96339
1689170400000|2023-07-12 14:00:00|2379.5|2379|2381.5|2381|2389.5|2389|2376.5|2376|74233
1689174000000|2023-07-12 15:00:00|2382|2381.5|2382.5|2381.5|2384|2383.5|2379.5|2378.5|34370
1689231600000|2023-07-13 07:00:00|2375|2373|2374.5|2373.5|2379.5|2378.5|2363|2362|49559
1689235200000|2023-07-13 08:00:00|2374|2373|2369|2368|2375|2374.5|2367|2366|27933
1689238800000|2023-07-13 09:00:00|2368.5|2368.5|2372.5|2372|2382|2381.5|2368.5|2368.5|39730
1689242400000|2023-07-13 10:00:00|2373|2372.5|2379.5|2379|2381|2380.5|2370.5|2370|31817
1689246000000|2023-07-13 11:00:00|2380|2379.5|2396.5|2395.5|2397|2396|2379.5|2379|41033
1689249600000|2023-07-13 12:00:00|2396|2396|2416.5|2416|2421|2420.5|2396|2396|89461
1689253200000|2023-07-13 13:00:00|2417|2415.5|2431|2430.5|2433.5|2432.5|2412.5|2412|101927
1689256800000|2023-07-13 14:00:00|2431.5|2431|2420|2419|2433|2432|2416.5|2416|78024
1689260400000|2023-07-13 15:00:00|2419.5|2419.5|2418.5|2417.5|2422.5|2422|2416.5|2416|51602
1689318000000|2023-07-14 07:00:00|2421.5|2420.5|2425.5|2425|2439|2438.5|2421.5|2420|64181
1689321600000|2023-07-14 08:00:00|2426|2425.5|2424.5|2423.5|2435|2434|2423.5|2423|34829
1689325200000|2023-07-14 09:00:00|2424|2424|2421.5|2420.5|2431.5|2431|2420|2419|25669
1689328800000|2023-07-14 10:00:00|2421|2421|2434.5|2434|2435|2434.5|2418.5|2418|34123
1689332400000|2023-07-14 11:00:00|2435|2434.5|2418.5|2418|2436|2435.5|2414|2413.5|55256
1689336000000|2023-07-14 12:00:00|2419.5|2417.5|2427|2426.5|2435|2434|2419.5|2417.5|46323
1689339600000|2023-07-14 13:00:00|2427.5|2426|2412|2411|2427.5|2426|2406|2405.5|29707
1689343200000|2023-07-14 14:00:00|2411|2410|2401|2400.5|2416|2415|2397|2396.5|47311
1689346800000|2023-07-14 15:00:00|2400.5|2400|2397|2396|2401.5|2401|2394.5|2394|26302
1689577200000|2023-07-17 07:00:00|2384|2381.5|2404|2403|2410|2409|2376|2375|62435
1689580800000|2023-07-17 08:00:00|2403.5|2403.5|2394.5|2394|2405.5|2405|2393.5|2393|24367
1689584400000|2023-07-17 09:00:00|2394|2393.5|2383.5|2383|2405.5|2404.5|2382.5|2382|42387
1689588000000|2023-07-17 10:00:00|2384|2383.5|2382|2381|2390|2389|2381|2380|32222
1689591600000|2023-07-17 11:00:00|2382.5|2382|2372|2371.5|2384|2383|2371.5|2371|34688
1689595200000|2023-07-17 12:00:00|2372.5|2372|2375|2374|2378|2377.5|2369|2368|30602
1689598800000|2023-07-17 13:00:00|2374.5|2374.5|2385.5|2385|2389|2388|2372.5|2371.5|47681
1689602400000|2023-07-17 14:00:00|2386|2385.5|2375.5|2375|2387.5|2387|2371|2370.5|44528
1689606000000|2023-07-17 15:00:00|2375|2374.5|2376|2375|2378|2377|2372|2371.5|39137
1689663600000|2023-07-18 07:00:00|2386.5|2384|2373|2372|2390.5|2389|2367|2366|47852
1689667200000|2023-07-18 08:00:00|2374|2373|2382|2381.5|2388.5|2388|2372.5|2372|26229
1689670800000|2023-07-18 09:00:00|2381.5|2381|2372|2371.5|2384.5|2383.5|2371|2370|28696
1689674400000|2023-07-18 10:00:00|2371.5|2371|2367.5|2367|2374.5|2374|2367.5|2366.5|19383
1689678000000|2023-07-18 11:00:00|2368|2367.5|2359.5|2359|2369|2368.5|2355.5|2355|34781
1689681600000|2023-07-18 12:00:00|2359|2358.5|2356.5|2356|2359.5|2359|2351.5|2350.5|38444
1689685200000|2023-07-18 13:00:00|2357|2356.5|2377.5|2377|2380|2379.5|2355.5|2354.5|46743
1689688800000|2023-07-18 14:00:00|2378|2377.5|2379|2378.5|2385.5|2385|2378|2377|48979
1689692400000|2023-07-18 15:00:00|2379.5|2379|2388|2387|2391|2390.5|2379.5|2378.5|51007
1689750000000|2023-07-19 07:00:00|2399|2397|2384|2383|2408.5|2407.5|2377|2376|71324
1689753600000|2023-07-19 08:00:00|2384.5|2383.5|2388|2387.5|2394|2393.5|2381.5|2380.5|31795
1689757200000|2023-07-19 09:00:00|2387.5|2387|2390.5|2390|2396|2395|2385.5|2384.5|31659
1689760800000|2023-07-19 10:00:00|2391|2390.5|2389|2388.5|2392.5|2391.5|2384.5|2384|26608
1689764400000|2023-07-19 11:00:00|2388.5|2388|2378|2377|2388.5|2388|2373|2372.5|23596
1689768000000|2023-07-19 12:00:00|2377.5|2376.5|2377|2376.5|2379.5|2379|2368.5|2368|20719
1689771600000|2023-07-19 13:00:00|2376.5|2376|2387|2386.5|2389|2388|2372|2371.5|46030
1689775200000|2023-07-19 14:00:00|2386.5|2386|2386|2385|2391.5|2390.5|2384|2383.5|41000
1689778800000|2023-07-19 15:00:00|2385.5|2384.5|2388.5|2387.5|2390|2389|2382|2381.5|34140
1689836400000|2023-07-20 07:00:00|2395.5|2393.5|2419.5|2419|2427|2426|2393.5|2392.5|64729
1689840000000|2023-07-20 08:00:00|2420|2418.5|2421|2420|2424.5|2423.5|2409.5|2409|44375
1689843600000|2023-07-20 09:00:00|2420.5|2419.5|2412|2411|2423|2422.5|2410.5|2410|33644
1689847200000|2023-07-20 10:00:00|2411.5|2411.5|2410.5|2410|2416.5|2415.5|2409|2408.5|26320
1689850800000|2023-07-20 11:00:00|2411|2409.5|2409.5|2409|2412.5|2412|2404|2403.5|29212
1689854400000|2023-07-20 12:00:00|2409|2408.5|2413.5|2412.5|2415|2414.5|2402.5|2401.5|32719
1689858000000|2023-07-20 13:00:00|2414|2413|2423|2422|2423.5|2423|2407.5|2406.5|64897
1689861600000|2023-07-20 14:00:00|2422.5|2422.5|2412.5|2412|2424|2423.5|2411.5|2411|50421
1689865200000|2023-07-20 15:00:00|2413|2412.5|2409.5|2408.5|2414|2413.5|2408|2407.5|46607
1689922800000|2023-07-21 07:00:00|2410|2409|2401|2400.5|2427|2426|2399.5|2399|51161
1689926400000|2023-07-21 08:00:00|2400.5|2400|2411.5|2410.5|2413.5|2412.5|2396|2395.5|26836
1689930000000|2023-07-21 09:00:00|2411|2410|2410.5|2409.5|2412.5|2411.5|2400.5|2399.5|42219
1689933600000|2023-07-21 10:00:00|2409.5|2409|2406|2405.5|2413|2412|2403.5|2403|38637
1689937200000|2023-07-21 11:00:00|2405.5|2405|2403.5|2402.5|2408|2407.5|2402|2401|20461
1689940800000|2023-07-21 12:00:00|2403|2403|2410|2409.5|2410.5|2409.5|2400.5|2400|19602
1689944400000|2023-07-21 13:00:00|2411|2410.5|2397.5|2397|2412|2411.5|2393|2392.5|53590
1689948000000|2023-07-21 14:00:00|2398|2396.5|2396.5|2396|2401.5|2401|2394|2393.5|44327
1689951600000|2023-07-21 15:00:00|2396|2395.5|2396|2395|2400|2399.5|2394.5|2394|32169
1690182000000|2023-07-24 07:00:00|2390|2388|2402|2401|2407.5|2406.5|2380.5|2380|57234
1690185600000|2023-07-24 08:00:00|2401.5|2401.5|2412.5|2412|2415.5|2415|2398|2396.5|27582
1690189200000|2023-07-24 09:00:00|2412|2411.5|2415|2414|2416|2415.5|2410|2409|26778
1690192800000|2023-07-24 10:00:00|2414.5|2414.5|2419|2418|2423|2422.5|2413.5|2413|23940
1690196400000|2023-07-24 11:00:00|2418|2417.5|2422|2421|2424.5|2424|2411.5|2410.5|31737
1690200000000|2023-07-24 12:00:00|2421.5|2420.5|2432.5|2432|2433.5|2432.5|2418.5|2417.5|38149
1690203600000|2023-07-24 13:00:00|2433|2431.5|2440|2439|2449|2448|2425.5|2424.5|53055
1690207200000|2023-07-24 14:00:00|2438.5|2439.5|2445.5|2445|2454|2453|2434.5|2434|79312
1690210800000|2023-07-24 15:00:00|2446|2444.5|2454|2453|2459.5|2459|2446|2444.5|76690
1690268400000|2023-07-25 07:00:00|2465|2462|2467.5|2467|2469.5|2469|2458.5|2456|62165
1690272000000|2023-07-25 08:00:00|2466.5|2465.5|2459|2458|2467.5|2466.5|2457.5|2456.5|41172
1690275600000|2023-07-25 09:00:00|2459.5|2458.5|2458.5|2457.5|2463|2462.5|2452|2451.5|30788
1690279200000|2023-07-25 10:00:00|2458|2457|2464|2463.5|2467|2466|2456.5|2456|23683
1690282800000|2023-07-25 11:00:00|2463.5|2463|2465|2464.5|2468|2467.5|2463.5|2463|18085
1690286400000|2023-07-25 12:00:00|2466|2464|2473|2472.5|2474.5|2474|2465|2464|29983
1690290000000|2023-07-25 13:00:00|2473.5|2472|2461.5|2460.5|2474.5|2474|2460|2459.5|45469
1690293600000|2023-07-25 14:00:00|2462|2461|2467|2466.5|2473|2472.5|2461|2460.5|48309
1690297200000|2023-07-25 15:00:00|2466|2465.5|2465.5|2465|2467.5|2466.5|2463.5|2462.5|32718
1690354800000|2023-07-26 07:00:00|2458|2457|2445.5|2444.5|2469|2468|2444.5|2443.5|51174
1690358400000|2023-07-26 08:00:00|2445|2444|2436.5|2436|2452.5|2451|2430|2429|55880
1690362000000|2023-07-26 09:00:00|2436|2435.5|2426|2425.5|2439.5|2439|2419.5|2419|43766
1690365600000|2023-07-26 10:00:00|2425.5|2425|2427.5|2427|2432|2431|2419|2418|51355
1690369200000|2023-07-26 11:00:00|2428|2427.5|2433.5|2433|2441|2440.5|2423.5|2423|43369
1690372800000|2023-07-26 12:00:00|2434|2433.5|2422|2421|2435.5|2435|2420|2419.5|31887
1690376400000|2023-07-26 13:00:00|2422.5|2421.5|2431.5|2431|2434|2433.5|2414.5|2414|58270
1690380000000|2023-07-26 14:00:00|2432|2430.5|2429.5|2429|2433|2432.5|2425.5|2424.5|43531
1690383600000|2023-07-26 15:00:00|2429|2428.5|2439|2438.5|2440|2439.5|2429|2428|33556
1690441200000|2023-07-27 07:00:00|2459|2458|2466.5|2465.5|2469.5|2468.5|2445.5|2444|74610
1690444800000|2023-07-27 08:00:00|2467|2466|2484|2483.5|2485.5|2485|2466|2465.5|71713
1690448400000|2023-07-27 09:00:00|2484.5|2482|2502|2500.5|2511.5|2511|2482.5|2482|96385
1690452000000|2023-07-27 10:00:00|2502.5|2501|2500.5|2500|2507|2506|2491.5|2491|62489
1690455600000|2023-07-27 11:00:00|2501|2499|2505.5|2505|2509.5|2509|2497.5|2497|54474
1690459200000|2023-07-27 12:00:00|2505|2504.5|2469.5|2468|2514|2513|2463.5|2463|151138
1690462800000|2023-07-27 13:00:00|2470|2468.5|2453.5|2452.5|2472|2471|2450.5|2449.5|114902
1690466400000|2023-07-27 14:00:00|2452.5|2453|2457|2456.5|2463|2462.5|2446|2445.5|73553
1690470000000|2023-07-27 15:00:00|2456.5|2456|2458|2457|2458|2457|2450.5|2450|50724
1690527600000|2023-07-28 07:00:00|2475|2473.5|2486|2485|2494.5|2493.5|2475|2473.5|82407
1690531200000|2023-07-28 08:00:00|2485.5|2485.5|2489.5|2489|2492|2491|2471.5|2470.5|45153
1690534800000|2023-07-28 09:00:00|2490|2489.5|2493.5|2493|2497.5|2496.5|2488.5|2487.5|38366
1690538400000|2023-07-28 10:00:00|2494|2493.5|2488|2487|2495.5|2495|2483.5|2483|34707
1690542000000|2023-07-28 11:00:00|2487.5|2487.5|2489|2488|2492|2491.5|2484.5|2484|32818
1690545600000|2023-07-28 12:00:00|2488.5|2487.5|2491.5|2491|2497.5|2497|2488|2487|36802
1690549200000|2023-07-28 13:00:00|2491|2490.5|2480.5|2479.5|2495|2494.5|2479.5|2479|68317
1690552800000|2023-07-28 14:00:00|2481.5|2480|2479.5|2479|2486.5|2485.5|2476.5|2476|49690
1690556400000|2023-07-28 15:00:00|2479|2478.5|2477|2476|2481.5|2481|2476|2475|38774
1690786800000|2023-07-31 07:00:00|2479.5|2477.5|2495.5|2495|2505|2503.5|2476.5|2475|86019
1690790400000|2023-07-31 08:00:00|2496|2494.5|2496.5|2495.5|2499.5|2499|2491|2490|37937
1690794000000|2023-07-31 09:00:00|2496|2496|2489|2488.5|2499|2498.5|2487|2486.5|41111
1690797600000|2023-07-31 10:00:00|2488.5|2488|2496.5|2496|2499.5|2498.5|2487|2486|27486
1690801200000|2023-07-31 11:00:00|2496|2495.5|2485.5|2485|2497.5|2496.5|2485.5|2485|28726
1690804800000|2023-07-31 12:00:00|2486|2485.5|2478|2477.5|2487|2486|2478|2477.5|31168
1690808400000|2023-07-31 13:00:00|2477.5|2477|2473|2472.5|2486.5|2485.5|2472.5|2471.5|61673
1690812000000|2023-07-31 14:00:00|2473.5|2474|2475|2474.5|2478|2477.5|2462|2461.5|75885
1690815600000|2023-07-31 15:00:00|2474|2473.5|2473.5|2473|2478|2477.5|2473|2472.5|26657
1690873200000|2023-08-01 07:00:00|2472|2469.5|2466|2465.5|2483.5|2483|2465|2463.5|62053
1690876800000|2023-08-01 08:00:00|2467|2466.5|2457.5|2457|2467.5|2466.5|2455.5|2455|41332
1690880400000|2023-08-01 09:00:00|2457|2456.5|2449|2448.5|2462.5|2461.5|2440|2439.5|51066
1690884000000|2023-08-01 10:00:00|2448.5|2448|2446.5|2446|2450|2449.5|2443|2442|37264
1690887600000|2023-08-01 11:00:00|2447|2446.5|2442|2441.5|2448|2447|2440.5|2440|22115
1690891200000|2023-08-01 12:00:00|2441.5|2441|2449|2448|2453|2452.5|2438.5|2438|40629
1690894800000|2023-08-01 13:00:00|2448.5|2447.5|2441.5|2440.5|2449|2447.5|2436.5|2436|60511
1690898400000|2023-08-01 14:00:00|2441|2440|2427|2426.5|2441.5|2441|2426|2425.5|64230
1690902000000|2023-08-01 15:00:00|2429|2428|2453.5|2410|2453.5|2428|2420.5|2410|52810
1690959600000|2023-08-02 07:00:00|2396|2391|2401|2400|2422.5|2421|2377.5|2376.5|116804
1690963200000|2023-08-02 08:00:00|2400.5|2400.5|2392.5|2391.5|2401.5|2400.5|2377|2376|84078
1690966800000|2023-08-02 09:00:00|2393|2392.5|2407.5|2406.5|2409|2408|2389.5|2388.5|43631
1690970400000|2023-08-02 10:00:00|2407|2407|2417.5|2416.5|2418|2417|2400.5|2400|28835
1690974000000|2023-08-02 11:00:00|2418|2417|2406|2405|2418|2417.5|2406|2405|22217
1690977600000|2023-08-02 12:00:00|2405.5|2405.5|2389.5|2389|2407|2406|2386|2385|36104
1690981200000|2023-08-02 13:00:00|2390|2389.5|2388|2387.5|2392|2391.5|2383|2382|47969
1690984800000|2023-08-02 14:00:00|2388.5|2387|2381.5|2380.5|2394|2393|2380.5|2380|65493
1690988400000|2023-08-02 15:00:00|2382|2381|2389.5|2388.5|2394|2393|2380.5|2380|50455
1691046000000|2023-08-03 07:00:00|2420|2416.5|2426.5|2425.5|2479.5|2478.5|2420|2416.5|243006
1691049600000|2023-08-03 08:00:00|2427|2427|2440|2439|2465|2464|2421.5|2420.5|120022
1691053200000|2023-08-03 09:00:00|2439.5|2438.5|2454.5|2453.5|2461.5|2460.5|2424|2423|95781
1691056800000|2023-08-03 10:00:00|2455|2453.5|2454|2452.5|2455.5|2454.5|2451.5|2450|3793
1691060400000|2023-08-03 11:00:00|2466.5|2465.5|2461|2460|2479|2478.5|2458|2457|89474
1691064000000|2023-08-03 12:00:00|2460.5|2460.5|2474.5|2474|2478.5|2478|2453.5|2452|63270
1691067600000|2023-08-03 13:00:00|2474|2473.5|2457.5|2457|2476|2475|2444|2443.5|123683
1691071200000|2023-08-03 14:00:00|2458.5|2457.5|2482|2481.5|2492.5|2491.5|2453.5|2452.5|144076
1691074800000|2023-08-03 15:00:00|2482.5|2482|2481|2479.5|2494|2493.5|2481|2479.5|87823
1691132400000|2023-08-04 07:00:00|2500|2497.5|2511.5|2510.5|2527|2526|2487.5|2486.5|175253
1691136000000|2023-08-04 08:00:00|2512|2511|2531|2530.5|2533|2532.5|2506|2505.5|127776
1691139600000|2023-08-04 09:00:00|2530.5|2530|2542.5|2542|2547.5|2547|2520|2519.5|89582
1691143200000|2023-08-04 10:00:00|2542|2541.5|2527.5|2527|2548.5|2547.5|2524.5|2523.5|80793
1691146800000|2023-08-04 11:00:00|2527|2526.5|2538.5|2538|2547|2546|2524|2523.5|124207
1691150400000|2023-08-04 12:00:00|2538|2537.5|2537|2536.5|2543|2540.5|2527.5|2527|74375
1691154000000|2023-08-04 13:00:00|2536.5|2536|2532|2531|2537|2536.5|2521.5|2520.5|80683
1691157600000|2023-08-04 14:00:00|2532.5|2531.5|2554.5|2554|2556|2555.5|2525|2524.5|104891
1691161200000|2023-08-04 15:00:00|2555|2554.5|2534.5|2533|2555|2554.5|2534.5|2533|83248
1691391600000|2023-08-07 07:00:00|2547.5|2546|2566|2565.5|2571.5|2570.5|2544|2542|72600
1691395200000|2023-08-07 08:00:00|2565.5|2565|2552.5|2551.5|2567|2566.5|2547|2546.5|50415
1691398800000|2023-08-07 09:00:00|2552|2552|2550|2549|2555|2554.5|2546|2545.5|45510
1691402400000|2023-08-07 10:00:00|2549.5|2549.5|2543.5|2542.5|2552|2551|2533|2532.5|37130
1691406000000|2023-08-07 11:00:00|2544.5|2543|2552|2551.5|2553|2552|2544.5|2543|27057
1691409600000|2023-08-07 12:00:00|2552.5|2551|2564|2563.5|2565|2564.5|2548|2547.5|40967
1691413200000|2023-08-07 13:00:00|2564.5|2563|2558|2557|2570|2569.5|2556.5|2555.5|72927
1691416800000|2023-08-07 14:00:00|2558.5|2557.5|2562|2561.5|2564.5|2563.5|2554.5|2554|70808
1691420400000|2023-08-07 15:00:00|2562.5|2562|2552|2551|2563|2562.5|2552|2551|60625
1691478000000|2023-08-08 07:00:00|2512.5|2506.5|2530|2528.5|2531.5|2530.5|2481|2480|164304
1691481600000|2023-08-08 08:00:00|2530.5|2529|2530.5|2529.5|2533|2532|2509|2508|67918
1691485200000|2023-08-08 09:00:00|2531|2530|2496|2495|2531|2530|2492.5|2491.5|92194
1691488800000|2023-08-08 10:00:00|2495.5|2495.5|2490.5|2490|2513.5|2512.5|2489|2488|70514
1691492400000|2023-08-08 11:00:00|2492.5|2491.5|2474|2473.5|2496.5|2495.5|2458.5|2458|107663
1691496000000|2023-08-08 12:00:00|2474.5|2473|2481.5|2480.5|2492|2491|2472|2471|75325
1691499600000|2023-08-08 13:00:00|2481|2480|2486|2485|2487.5|2486.5|2473|2472.5|85122
1691503200000|2023-08-08 14:00:00|2485.5|2484|2503.5|2503|2504|2503.5|2482.5|2481.5|101124
1691506800000|2023-08-08 15:00:00|2503|2502.5|2509.5|2508.5|2511.5|2511|2500.5|2500|54194
1691564400000|2023-08-09 07:00:00|2555.5|2554|2560|2559|2571|2570|2544|2543|108248
1691568000000|2023-08-09 08:00:00|2559.5|2558|2563.5|2563|2568.5|2567.5|2555.5|2555|64347
1691571600000|2023-08-09 09:00:00|2563|2562.5|2563|2562|2566|2565.5|2556.5|2556|39791
1691575200000|2023-08-09 10:00:00|2562.5|2562.5|2560.5|2560|2566|2565|2557|2556.5|39228
1691578800000|2023-08-09 11:00:00|2561|2559.5|2561.5|2561|2563.5|2562.5|2558|2557.5|29322
1691582400000|2023-08-09 12:00:00|2561|2560.5|2558.5|2558|2563.5|2563|2557|2556|30807
1691586000000|2023-08-09 13:00:00|2557.5|2557.5|2562|2561.5|2564|2563.5|2553|2552|62045
1691589600000|2023-08-09 14:00:00|2561.5|2561|2554|2553|2565.5|2564.5|2553|2552.5|79731
1691593200000|2023-08-09 15:00:00|2553|2552.5|2544.5|2543.5|2555|2554.5|2543|2542.5|41062
1691650800000|2023-08-10 07:00:00|2560.5|2557|2561.5|2560.5|2580.5|2580|2560.5|2557|93671
1691654400000|2023-08-10 08:00:00|2561|2560|2563|2562.5|2571|2570|2555.5|2555|46297
1691658000000|2023-08-10 09:00:00|2562.5|2562|2569.5|2568.5|2570|2569.5|2561.5|2560.5|32667
1691661600000|2023-08-10 10:00:00|2570|2569|2568.5|2568|2570|2569.5|2564|2563.5|27866
1691665200000|2023-08-10 11:00:00|2569|2568.5|2561.5|2561|2570|2569.5|2561|2560.5|26207
1691668800000|2023-08-10 12:00:00|2562|2560.5|2567.5|2567|2570|2569.5|2559.5|2559|49298
1691672400000|2023-08-10 13:00:00|2568|2567.5|2576.5|2576|2577.5|2577|2565.5|2564.5|69741
1691676000000|2023-08-10 14:00:00|2577|2576.5|2567.5|2567|2582|2581.5|2557.5|2556.5|97350
1691679600000|2023-08-10 15:00:00|2567|2566.5|2580.5|2501|2580.5|2569|2563|2501|45738
1691737200000|2023-08-11 07:00:00|2556.5|2554.5|2556.5|2555.5|2566.5|2565.5|2549|2548|76540
1691740800000|2023-08-11 08:00:00|2557|2556|2563|2562|2563.5|2562.5|2549.5|2548.5|62715
1691744400000|2023-08-11 09:00:00|2562.5|2561.5|2562.5|2561.5|2566|2565.5|2560|2559|36319
1691748000000|2023-08-11 10:00:00|2563|2562|2559.5|2559|2565|2564.5|2557.5|2556.5|37055
1691751600000|2023-08-11 11:00:00|2560|2559.5|2560.5|2560|2563|2562.5|2558.5|2557.5|27366
1691755200000|2023-08-11 12:00:00|2560|2559.5|2550.5|2549.5|2563|2562.5|2549.5|2549|41770
1691758800000|2023-08-11 13:00:00|2550|2548.5|2550.5|2550|2560|2559.5|2548.5|2548|63850
1691762400000|2023-08-11 14:00:00|2551|2550.5|2555.5|2554.5|2565|2564|2551|2550.5|73572
1691766000000|2023-08-11 15:00:00|2556|2555|2557.5|2557|2560.5|2560|2555.5|2554.5|41393
1691996400000|2023-08-14 07:00:00|2541|2540|2569|2568|2573.5|2573|2541|2540|69479
1692000000000|2023-08-14 08:00:00|2569.5|2568.5|2577|2576|2580.5|2580|2567|2566|37104
1692003600000|2023-08-14 09:00:00|2577.5|2576.5|2573.5|2572.5|2581|2580.5|2572.5|2571.5|30390
1692007200000|2023-08-14 10:00:00|2573|2573|2572|2571.5|2575|2574|2570|2569|17635
1692010800000|2023-08-14 11:00:00|2571.5|2571|2569.5|2569|2572.5|2571.5|2566.5|2566|18953
1692014400000|2023-08-14 12:00:00|2570|2569.5|2563|2562.5|2571|2570.5|2561.5|2560.5|24449
1692018000000|2023-08-14 13:00:00|2562.5|2562|2555.5|2554.5|2564|2563|2550.5|2549.5|41187
1692021600000|2023-08-14 14:00:00|2555|2554|2562.5|2562|2563|2562.5|2553.5|2553|35285
1692025200000|2023-08-14 15:00:00|2562|2561.5|2560|2559|2562.5|2561.5|2557|2556.5|25346
1692082800000|2023-08-15 07:00:00|2575.5|2574|2550.5|2550|2579.5|2578|2549.5|2548.5|49996
1692086400000|2023-08-15 08:00:00|2551.5|2550.5|2553.5|2552.5|2556.5|2555.5|2544|2543|40408
1692090000000|2023-08-15 09:00:00|2553|2551.5|2554|2553|2557.5|2557|2550|2549|25359
1692093600000|2023-08-15 10:00:00|2553.5|2553.5|2548|2547|2556|2555|2543|2542|34757
1692097200000|2023-08-15 11:00:00|2547.5|2546.5|2550|2549|2554|2553|2542.5|2541.5|21648
1692100800000|2023-08-15 12:00:00|2549.5|2548.5|2550|2549.5|2555.5|2555|2549.5|2548.5|19074
1692104400000|2023-08-15 13:00:00|2549.5|2549|2552.5|2552|2554.5|2554|2548|2547.5|36931
1692108000000|2023-08-15 14:00:00|2552|2551.5|2545.5|2544.5|2552.5|2552|2544.5|2544|44341
1692111600000|2023-08-15 15:00:00|2545|2545|2550|2549|2553|2552|2545|2545|38675
1692169200000|2023-08-16 07:00:00|2539|2534.5|2554.5|2553.5|2560|2559|2530|2528.5|74430
1692172800000|2023-08-16 08:00:00|2555|2554|2550|2549.5|2556|2555|2548|2547|43031
1692176400000|2023-08-16 09:00:00|2550.5|2550|2540|2539.5|2551.5|2551|2537|2536|31396
1692180000000|2023-08-16 10:00:00|2540.5|2540|2548.5|2547.5|2550|2549|2537|2536|27030
1692183600000|2023-08-16 11:00:00|2548|2547|2545.5|2545|2549.5|2549|2544.5|2544|15822
1692187200000|2023-08-16 12:00:00|2546|2544.5|2552.5|2551.5|2553|2552.5|2544.5|2544|21730
1692190800000|2023-08-16 13:00:00|2552|2551|2549.5|2548.5|2556|2555.5|2546|2545.5|40891
1692194400000|2023-08-16 14:00:00|2549|2548|2543|2542.5|2550|2549|2539|2538|43540
1692198000000|2023-08-16 15:00:00|2542.5|2542|2539|2538.5|2543|2542.5|2537.5|2536.5|31928
1692255600000|2023-08-17 07:00:00|2544|2541|2554.5|2554|2556|2555|2539|2538|54454
1692259200000|2023-08-17 08:00:00|2554|2553.5|2558.5|2557.5|2561.5|2561|2546|2545|41490
1692262800000|2023-08-17 09:00:00|2558|2558|2558.5|2558|2563|2562|2553.5|2552.5|33048
1692266400000|2023-08-17 10:00:00|2559|2558.5|2565.5|2565|2571|2570|2556.5|2555.5|32395
1692270000000|2023-08-17 11:00:00|2566|2564.5|2568|2567.5|2570|2569.5|2564|2563.5|18734
1692273600000|2023-08-17 12:00:00|2567.5|2567|2558|2557|2567.5|2567.5|2556|2555|29088
1692277200000|2023-08-17 13:00:00|2557.5|2556.5|2542|2541.5|2558|2557|2539.5|2539|53429
1692280800000|2023-08-17 14:00:00|2541.5|2541|2550.5|2549.5|2554.5|2553.5|2541.5|2541|54854
1692284400000|2023-08-17 15:00:00|2550|2549|2547.5|2546.5|2551.5|2550.5|2546|2545.5|25968
1692342000000|2023-08-18 07:00:00|2531|2530|2529.5|2528.5|2553|2551.5|2521.5|2520|90226
1692345600000|2023-08-18 08:00:00|2529|2528|2533|2532|2535.5|2534.5|2522.5|2521.5|34261
1692349200000|2023-08-18 09:00:00|2532.5|2531.5|2515|2514.5|2533.5|2533|2513.5|2513|57849
1692352800000|2023-08-18 10:00:00|2514.5|2513.5|2512.5|2512|2520.5|2519.5|2510|2509.5|45295
1692356400000|2023-08-18 11:00:00|2512|2511.5|2506|2505.5|2513|2512|2504|2503|46927
1692360000000|2023-08-18 12:00:00|2506.5|2506|2509.5|2509|2510|2509|2503.5|2502.5|40013
1692363600000|2023-08-18 13:00:00|2509|2508.5|2508.5|2508|2515.5|2514.5|2504|2503|76280
1692367200000|2023-08-18 14:00:00|2509|2507.5|2522|2521.5|2522.5|2521.5|2506|2505.5|69171
1692370800000|2023-08-18 15:00:00|2523|2522.5|2560|2500|2560|2527|2522.5|2500|42174
1692601200000|2023-08-21 07:00:00|2537.5|2533|2563|2562|2564.5|2564|2535.5|2533|59215
1692604800000|2023-08-21 08:00:00|2563.5|2561.5|2556.5|2555.5|2563.5|2562|2549|2548|28761
1692608400000|2023-08-21 09:00:00|2557|2556|2560|2559|2565|2564.5|2554.5|2553.5|25086
1692612000000|2023-08-21 10:00:00|2559.5|2559.5|2565|2564.5|2568|2567|2559.5|2559|16465
1692615600000|2023-08-21 11:00:00|2564.5|2564|2570.5|2569.5|2574.5|2573.5|2564.5|2564|16741
1692619200000|2023-08-21 12:00:00|2572|2570|2563|2562.5|2574|2573.5|2559|2558.5|20279
1692622800000|2023-08-21 13:00:00|2562.5|2562|2550|2549.5|2563|2562.5|2548.5|2548|42109
1692626400000|2023-08-21 14:00:00|2551|2550|2550.5|2549.5|2554.5|2554|2544.5|2544|43024
1692630000000|2023-08-21 15:00:00|2551|2550|2565|2538.5|2565|2552|2548.5|2538.5|25003
1692687600000|2023-08-22 07:00:00|2557.5|2553.5|2574|2573.5|2576|2575|2553.5|2552|43924
1692691200000|2023-08-22 08:00:00|2574.5|2573|2576|2575.5|2578.5|2578|2569|2568|32244
1692694800000|2023-08-22 09:00:00|2576.5|2576|2578|2577.5|2579|2578.5|2573.5|2573|26248
1692698400000|2023-08-22 10:00:00|2578.5|2578|2581.5|2581|2585|2584.5|2578.5|2578|15190
1692702000000|2023-08-22 11:00:00|2582.5|2580.5|2585|2584.5|2586|2585.5|2580.5|2580|18635
1692705600000|2023-08-22 12:00:00|2584.5|2584|2579.5|2579|2587.5|2587|2579.5|2579|20394
1692709200000|2023-08-22 13:00:00|2580|2579.5|2575|2574.5|2581.5|2581|2572|2571.5|32697
1692712800000|2023-08-22 14:00:00|2574.5|2574|2569|2568|2577|2576.5|2568.5|2567.5|39478
1692716400000|2023-08-22 15:00:00|2568.5|2568.5|2565.5|2564.5|2569|2568.5|2563|2562|34727
1692774000000|2023-08-23 07:00:00|2600|2599.5|2604|2603.5|2643|2642|2600|2599.5|195101
1692777600000|2023-08-23 08:00:00|2605|2604|2611.5|2611|2616.5|2615.5|2599|2598.5|75834
1692781200000|2023-08-23 09:00:00|2612|2611.5|2607.5|2606.5|2614.5|2613.5|2603.5|2603|42642
1692784800000|2023-08-23 10:00:00|2608|2607|2588|2587|2608|2607|2582|2581|53716
1692788400000|2023-08-23 11:00:00|2587.5|2586.5|2597|2596|2598.5|2597.5|2582.5|2582|40255
1692792000000|2023-08-23 12:00:00|2596.5|2596.5|2589|2588.5|2600|2599.5|2586.5|2586|28404
1692795600000|2023-08-23 13:00:00|2588.5|2588|2587|2586|2594|2593|2585|2584|44473
1692799200000|2023-08-23 14:00:00|2587.5|2586.5|2592|2591|2594.5|2593.5|2587|2586|40615
1692802800000|2023-08-23 15:00:00|2592.5|2591.5|2585|2584|2593|2592|2585|2584|39741
1692860400000|2023-08-24 07:00:00|2598.5|2595.5|2609.5|2608.5|2615|2614|2596.5|2594.5|58006
1692864000000|2023-08-24 08:00:00|2609|2608|2600.5|2600|2615|2614|2600|2599.5|31657
1692867600000|2023-08-24 09:00:00|2601|2599.5|2595.5|2594.5|2604.5|2603.5|2590.5|2590|29510
1692871200000|2023-08-24 10:00:00|2595|2594|2592.5|2591.5|2601|2600.5|2588|2587|21537
1692874800000|2023-08-24 11:00:00|2593|2592|2601|2600|2604.5|2603.5|2590.5|2590|20140
1692878400000|2023-08-24 12:00:00|2600.5|2599.5|2599.5|2599|2601.5|2600|2588|2587|19868
1692882000000|2023-08-24 13:00:00|2599|2598.5|2607.5|2606.5|2608.5|2607.5|2594|2593.5|33667
1692885600000|2023-08-24 14:00:00|2608|2607|2595.5|2595|2610|2609|2591|2590|39595
1692889200000|2023-08-24 15:00:00|2595|2594.5|2594|2593.5|2595.5|2595|2591|2590.5|29480
1692946800000|2023-08-25 07:00:00|2596.5|2595.5|2596|2595|2607|2606|2591|2590|57285
1692950400000|2023-08-25 08:00:00|2596.5|2595.5|2596.5|2596|2602|2601.5|2594|2593|25616
1692954000000|2023-08-25 09:00:00|2596|2595.5|2597|2596.5|2601.5|2600.5|2594|2593.5|21781
1692957600000|2023-08-25 10:00:00|2597.5|2596|2603.5|2602.5|2605.5|2605|2597.5|2596|23011
1692961200000|2023-08-25 11:00:00|2604|2603|2608.5|2608|2613.5|2612.5|2603.5|2602.5|25877
1692964800000|2023-08-25 12:00:00|2609|2607.5|2614|2613|2615|2614.5|2608|2607|27695
1692968400000|2023-08-25 13:00:00|2613.5|2613.5|2602.5|2601.5|2615|2614|2600|2599|37834
1692972000000|2023-08-25 14:00:00|2602|2601|2592.5|2591.5|2604.5|2603.5|2592|2591.5|43831
1692975600000|2023-08-25 15:00:00|2593|2592|2595.5|2594.5|2596|2595.5|2591|2590|33455
1693206000000|2023-08-28 07:00:00|2603|2599.5|2616|2615|2623|2622|2603|2599.5|37231
1693209600000|2023-08-28 08:00:00|2616.5|2615.5|2622|2621|2624|2623.5|2615|2614|16950
1693213200000|2023-08-28 09:00:00|2621.5|2620.5|2622.5|2621.5|2622.5|2621.5|2617.5|2616.5|17476
1693216800000|2023-08-28 10:00:00|2622|2622|2619|2618|2625|2624|2618.5|2618|14968
1693220400000|2023-08-28 11:00:00|2618.5|2617.5|2622.5|2621.5|2623|2622.5|2618|2617|15298
1693224000000|2023-08-28 12:00:00|2622|2622|2618|2617|2623.5|2622.5|2617.5|2617|12742
1693227600000|2023-08-28 13:00:00|2617.5|2617.5|2628.5|2628|2631.5|2630.5|2617.5|2617|33200
1693231200000|2023-08-28 14:00:00|2629|2628.5|2628.5|2628|2635|2634|2627.5|2627|39475
1693234800000|2023-08-28 15:00:00|2629|2627.5|2631|2630|2633.5|2632.5|2628|2627|63772
1693292400000|2023-08-29 07:00:00|2634.5|2633|2648.5|2647.5|2662.5|2661.5|2632.5|2630|97941
1693296000000|2023-08-29 08:00:00|2648|2648|2645|2644.5|2652.5|2651.5|2642|2641|31667
1693299600000|2023-08-29 09:00:00|2645.5|2644|2649|2648|2652.5|2652|2642|2641|21586
1693303200000|2023-08-29 10:00:00|2648.5|2647.5|2647.5|2647|2652|2651|2646.5|2645.5|20990
1693306800000|2023-08-29 11:00:00|2648|2646.5|2648.5|2648|2654|2653|2646.5|2645.5|16818
1693310400000|2023-08-29 12:00:00|2649|2648.5|2652|2651|2652|2651.5|2644.5|2644|17746
1693314000000|2023-08-29 13:00:00|2651.5|2651.5|2649.5|2648.5|2652.5|2652|2644.5|2644|38607
1693317600000|2023-08-29 14:00:00|2650|2649.5|2643|2642.5|2651|2650.5|2641.5|2641|45741
1693321200000|2023-08-29 15:00:00|2643.5|2643|2641|2640|2644|2643.5|2640.5|2640|25794
1693378800000|2023-08-30 07:00:00|2644.5|2641|2661|2660|2663|2662.5|2641.5|2641|73696
1693382400000|2023-08-30 08:00:00|2660.5|2659.5|2652.5|2651.5|2663|2662|2649.5|2648.5|37253
1693386000000|2023-08-30 09:00:00|2652|2652|2651.5|2651|2654|2653.5|2648.5|2647.5|36448
1693389600000|2023-08-30 10:00:00|2652|2650.5|2652|2651|2653.5|2653|2648.5|2647.5|26233
1693393200000|2023-08-30 11:00:00|2651.5|2650.5|2646|2645.5|2651.5|2650.5|2646|2645.5|18863
1693396800000|2023-08-30 12:00:00|2645.5|2645|2647.5|2646.5|2652.5|2651.5|2645|2644.5|23730
1693400400000|2023-08-30 13:00:00|2648|2647|2648.5|2647.5|2651.5|2650.5|2646|2645|32528
1693404000000|2023-08-30 14:00:00|2649|2648|2638.5|2637.5|2650|2649.5|2638|2637|52356
1693407600000|2023-08-30 15:00:00|2638|2638|2638.5|2637.5|2640.5|2640|2636.5|2636|31749
1693465200000|2023-08-31 07:00:00|2641.5|2640|2657.5|2656.5|2658|2657|2641|2639.5|41374
1693468800000|2023-08-31 08:00:00|2658|2657|2646.5|2646|2658.5|2657.5|2643.5|2642.5|26555
1693472400000|2023-08-31 09:00:00|2646|2645|2636.5|2636|2649|2648|2635|2634.5|33047
1693476000000|2023-08-31 10:00:00|2637.5|2636.5|2636.5|2636|2640|2639|2632|2631|29187
1693479600000|2023-08-31 11:00:00|2637|2636.5|2643.5|2643|2643.5|2643|2633|2632|21191
1693483200000|2023-08-31 12:00:00|2642.5|2641.5|2639.5|2638.5|2643.5|2642.5|2636.5|2635.5|23184
1693486800000|2023-08-31 13:00:00|2638.5|2638|2635|2634|2640.5|2639.5|2631|2630|35039
1693490400000|2023-08-31 14:00:00|2634.5|2633.5|2630|2629.5|2637.5|2636.5|2630|2629|45270
1693494000000|2023-08-31 15:00:00|2630.5|2629|2629|2628|2631.5|2630.5|2623.5|2623|54158
1693551600000|2023-09-01 07:00:00|2629.5|2626|2636.5|2636|2643|2642|2628|2626|48732
1693555200000|2023-09-01 08:00:00|2637|2636.5|2634.5|2633.5|2642|2641|2633.5|2633|24513
1693558800000|2023-09-01 09:00:00|2634|2632.5|2630|2629|2640|2639|2630|2629|29062
1693562400000|2023-09-01 10:00:00|2629.5|2629.5|2630.5|2629.5|2633|2632.5|2623|2622.5|28160
1693566000000|2023-09-01 11:00:00|2630|2629|2627.5|2626.5|2633|2632.5|2626.5|2626|20539
1693569600000|2023-09-01 12:00:00|2627|2626|2613|2612.5|2633|2632.5|2613|2612|42017
1693573200000|2023-09-01 13:00:00|2613.5|2612|2624|2623|2627.5|2626.5|2611|2610.5|63922
1693576800000|2023-09-01 14:00:00|2624.5|2623.5|2619|2618.5|2628|2627.5|2619|2618|60300
1693580400000|2023-09-01 15:00:00|2620|2618|2622|2621.5|2626|2625|2620|2618|36016
1693810800000|2023-09-04 07:00:00|2614|2613|2608.5|2607.5|2630|2628.5|2603.5|2603|108163
1693814400000|2023-09-04 08:00:00|2608|2607|2606|2605.5|2614.5|2613.5|2604|2603|40721
1693818000000|2023-09-04 09:00:00|2605.5|2605|2609.5|2608.5|2618.5|2618|2605|2604.5|36387
1693821600000|2023-09-04 10:00:00|2609|2608|2605.5|2605|2609.5|2608.5|2601.5|2601|21988
1693825200000|2023-09-04 11:00:00|2606|2605.5|2602.5|2601.5|2609|2608|2601.5|2600.5|27647
1693828800000|2023-09-04 12:00:00|2602|2601|2600|2599|2604|2603|2593.5|2593|34596
1693832400000|2023-09-04 13:00:00|2599.5|2598.5|2599.5|2599|2605.5|2604.5|2598|2597|31789
1693836000000|2023-09-04 14:00:00|2599|2598.5|2584|2583.5|2599|2598.5|2582|2581.5|84682
1693839600000|2023-09-04 15:00:00|2583.5|2583|2590|2589|2591|2590|2583.5|2583|60415
1693897200000|2023-09-05 07:00:00|2574.5|2572.5|2549|2548|2578.5|2577|2532.5|2531.5|136211
1693900800000|2023-09-05 08:00:00|2548.5|2547.5|2553.5|2552.5|2563.5|2563|2545|2544.5|71528
1693904400000|2023-09-05 09:00:00|2554|2553|2568.5|2568|2572|2571|2553|2552|43254
1693908000000|2023-09-05 10:00:00|2568|2567.5|2581|2580.5|2586|2585.5|2567.5|2566.5|34255
1693911600000|2023-09-05 11:00:00|2580.5|2580|2576.5|2576|2581|2580.5|2571|2570.5|32160
1693915200000|2023-09-05 12:00:00|2577|2575.5|2571.5|2570.5|2577.5|2577|2569|2568.5|46645
1693918800000|2023-09-05 13:00:00|2571|2570|2573.5|2572.5|2578|2577.5|2564.5|2564|57163
1693922400000|2023-09-05 14:00:00|2573|2572|2562|2561.5|2576.5|2576|2559.5|2558.5|108775
1693926000000|2023-09-05 15:00:00|2561.5|2561|2567.5|2567|2568.5|2568|2560.5|2560|52394
1693983600000|2023-09-06 07:00:00|2557|2555.5|2570|2569.5|2579.5|2578.5|2552.5|2551|72595
1693987200000|2023-09-06 08:00:00|2569.5|2569|2563|2562|2579|2578|2561|2560.5|36936
1693990800000|2023-09-06 09:00:00|2562.5|2561.5|2557.5|2557|2568.5|2567.5|2555.5|2555|54207
1693994400000|2023-09-06 10:00:00|2556.5|2556.5|2542.5|2541.5|2556.5|2557|2538|2537|67496
1693998000000|2023-09-06 11:00:00|2542|2542|2524.5|2524|2542.5|2542|2522.5|2522|51058
1694001600000|2023-09-06 12:00:00|2524|2523|2530|2529.5|2531.5|2530.5|2518|2517|72368
1694005200000|2023-09-06 13:00:00|2530.5|2530|2546.5|2545.5|2547.5|2547|2526.5|2526|88975
1694008800000|2023-09-06 14:00:00|2545.5|2544|2546.5|2546|2553|2552|2539.5|2539|84848
1694012400000|2023-09-06 15:00:00|2547|2546.5|2550|2549|2550.5|2550|2546|2545|45664
1694070000000|2023-09-07 07:00:00|2548|2546.5|2559.5|2558.5|2562.5|2561.5|2540.5|2539|50220
1694073600000|2023-09-07 08:00:00|2560|2559|2560.5|2560|2564.5|2563.5|2550.5|2550|24384
1694077200000|2023-09-07 09:00:00|2561.5|2560.5|2555.5|2554.5|2566|2565|2551.5|2551|32661
1694080800000|2023-09-07 10:00:00|2556|2555|2553|2552.5|2560.5|2560|2552|2551|26322
1694084400000|2023-09-07 11:00:00|2553.5|2552|2545|2544.5|2555.5|2554.5|2545|2544.5|23117
1694088000000|2023-09-07 12:00:00|2545.5|2544|2546.5|2545.5|2552|2551|2544|2543.5|23878
1694091600000|2023-09-07 13:00:00|2546|2545|2547.5|2547|2561.5|2560.5|2545|2544.5|34619
1694095200000|2023-09-07 14:00:00|2548|2546.5|2537.5|2536.5|2548|2547|2536|2535.5|55037
1694098800000|2023-09-07 15:00:00|2537|2537|2537|2536|2539.5|2538.5|2535|2534|44218
1694156400000|2023-09-08 07:00:00|2535.5|2534|2528|2527|2546.5|2545.5|2518.5|2518|62388
1694160000000|2023-09-08 08:00:00|2528.5|2528|2504|2503|2529.5|2528.5|2502|2501|72870
1694163600000|2023-09-08 09:00:00|2503|2503.5|2500.5|2499.5|2510.5|2510|2495|2494.5|76648
1694167200000|2023-09-08 10:00:00|2500|2499|2507.5|2507|2510|2509.5|2496.5|2496|56671
1694170800000|2023-09-08 11:00:00|2508|2507.5|2507.5|2507|2511.5|2510.5|2502|2501|34132
1694174400000|2023-09-08 12:00:00|2508|2506.5|2512.5|2512|2519|2518|2507.5|2506.5|31483
1694178000000|2023-09-08 13:00:00|2513|2512.5|2520.5|2520|2521|2520.5|2511.5|2510.5|48473
1694181600000|2023-09-08 14:00:00|2521|2520.5|2526|2525|2531|2530|2520.5|2520|71033
1694185200000|2023-09-08 15:00:00|2526.5|2525.5|2525|2524|2531|2530|2524.5|2524|50909
1694415600000|2023-09-11 07:00:00|2550|2549|2572.5|2571.5|2575.5|2575|2550|2549|49175
1694419200000|2023-09-11 08:00:00|2572|2571|2557|2556|2575.5|2574.5|2554|2553|46320
1694422800000|2023-09-11 09:00:00|2556|2555|2567|2566.5|2569.5|2568.5|2555.5|2554.5|23057
1694426400000|2023-09-11 10:00:00|2566.5|2566|2566|2565|2568.5|2567.5|2561.5|2560.5|17096
1694430000000|2023-09-11 11:00:00|2565.5|2563.5|2560.5|2560|2568|2567.5|2559|2558|22338
1694433600000|2023-09-11 12:00:00|2560|2559.5|2573|2572|2577|2576.5|2558.5|2557.5|35344
1694437200000|2023-09-11 13:00:00|2572.5|2571.5|2573|2572|2583|2582.5|2569|2568|53001
1694440800000|2023-09-11 14:00:00|2572.5|2571.5|2566|2565|2578|2577.5|2565.5|2565|46917
1694444400000|2023-09-11 15:00:00|2565.5|2564.5|2566|2565|2566|2565.5|2562|2561|31783
1694502000000|2023-09-12 07:00:00|2582.5|2581|2585|2584.5|2592.5|2591.5|2570|2569.5|52031
1694505600000|2023-09-12 08:00:00|2584|2583|2593.5|2592.5|2595.5|2595|2580.5|2579.5|31539
1694509200000|2023-09-12 09:00:00|2594|2593|2599|2598|2602|2601.5|2594|2593|49231
1694512800000|2023-09-12 10:00:00|2598.5|2597.5|2617.5|2616.5|2618.5|2617.5|2597.5|2596.5|41208
1694516400000|2023-09-12 11:00:00|2617|2617|2606|2605.5|2617.5|2617|2603.5|2603|34632
1694520000000|2023-09-12 12:00:00|2605.5|2605|2605.5|2604.5|2613|2612|2604|2603|29839
1694523600000|2023-09-12 13:00:00|2606|2605|2595|2594.5|2607|2606|2592.5|2591.5|42901
1694527200000|2023-09-12 14:00:00|2595.5|2594|2602|2601|2603|2602|2589.5|2589|51604
1694530800000|2023-09-12 15:00:00|2601.5|2601.5|2596.5|2595.5|2602.5|2601.5|2595|2594.5|31492
1694588400000|2023-09-13 07:00:00|2604|2601.5|2603.5|2602|2621.5|2620.5|2601|2600|58766
1694592000000|2023-09-13 08:00:00|2603|2602.5|2593.5|2592.5|2608|2607|2591.5|2590.5|58863
1694595600000|2023-09-13 09:00:00|2593|2592|2607.5|2607|2608.5|2607.5|2592|2591|45956
1694599200000|2023-09-13 10:00:00|2608|2606.5|2597|2596.5|2608|2607|2593.5|2593|31291
1694602800000|2023-09-13 11:00:00|2596|2595.5|2603|2602|2603|2602|2593.5|2592.5|15584
1694606400000|2023-09-13 12:00:00|2603.5|2601.5|2615.5|2615|2616|2615.5|2600.5|2599.5|58973
1694610000000|2023-09-13 13:00:00|2616|2614.5|2628|2627.5|2628.5|2628|2611.5|2611|55074
1694613600000|2023-09-13 14:00:00|2628.5|2627|2630.5|2630|2631|2630.5|2618|2617|61679
1694617200000|2023-09-13 15:00:00|2631|2630.5|2623|2622.5|2631.5|2630.5|2622.5|2621.5|39519
1694674800000|2023-09-14 07:00:00|2627.5|2626.5|2629|2628.5|2631.5|2630.5|2607|2605.5|64310
1694678400000|2023-09-14 08:00:00|2628.5|2628|2635.5|2635|2639|2638.5|2628|2627|46167
1694682000000|2023-09-14 09:00:00|2635|2634.5|2645|2644.5|2645.5|2644.5|2634|2633.5|49615
1694685600000|2023-09-14 10:00:00|2644.5|2644|2645.5|2645|2651.5|2651|2640|2639.5|45670
1694689200000|2023-09-14 11:00:00|2646.5|2644.5|2636|2635.5|2649|2648.5|2633.5|2632.5|33666
1694692800000|2023-09-14 12:00:00|2636.5|2636|2668.5|2667.5|2668.5|2668|2636|2635|88082
1694696400000|2023-09-14 13:00:00|2668|2667|2672|2671.5|2673|2672.5|2663|2662.5|114340
1694700000000|2023-09-14 14:00:00|2671.5|2671|2665|2664.5|2672.5|2671.5|2661|2660.5|67145
1694703600000|2023-09-14 15:00:00|2665.5|2665|2655|2654.5|2666.5|2666|2654.5|2653.5|52985
1694761200000|2023-09-15 07:00:00|2665|2663.5|2653|2652|2671.5|2670.5|2638|2637|81050
1694764800000|2023-09-15 08:00:00|2653.5|2652.5|2653.5|2653|2659.5|2658.5|2645.5|2645|44432
1694768400000|2023-09-15 09:00:00|2654|2652.5|2657.5|2657|2664.5|2663.5|2651|2650|71112
1694772000000|2023-09-15 10:00:00|2658|2656|2654.5|2653.5|2661|2660|2653.5|2653|39398
1694775600000|2023-09-15 11:00:00|2654|2653|2642|2641.5|2655|2654.5|2639|2638.5|39740
1694779200000|2023-09-15 12:00:00|2642.5|2641|2629.5|2628.5|2646|2645.5|2627.5|2626|58038
1694782800000|2023-09-15 13:00:00|2630|2629|2638|2637|2639|2638.5|2619.5|2618.5|105386
1694786400000|2023-09-15 14:00:00|2637|2636.5|2637|2636.5|2640.5|2639.5|2631|2630.5|61300
1694790000000|2023-09-15 15:00:00|2636.5|2636|2639.5|2638.5|2644|2643.5|2635.5|2635|68421
1695020400000|2023-09-18 07:00:00|2465|2463|2475.5|2475|2501|2500|2448.5|2445.5|443034
1695024000000|2023-09-18 08:00:00|2475|2474|2442.5|2442|2498.5|2497.5|2437|2436|259800
1695027600000|2023-09-18 09:00:00|2443|2441.5|2406|2405|2450.5|2450|2366|2365.5|350322
1695031200000|2023-09-18 10:00:00|2405.5|2404.5|2388.5|2387.5|2416.5|2416|2383.5|2382.5|207729
1695034800000|2023-09-18 11:00:00|2388|2387|2349|2348|2396|2395|2346|2345|251142
1695038400000|2023-09-18 12:00:00|2348.5|2347.5|2371.5|2371|2373|2372.5|2346|2345|239448
1695042000000|2023-09-18 13:00:00|2372|2371.5|2339|2338|2388|2387.5|2328.5|2327.5|302460
1695045600000|2023-09-18 14:00:00|2338.5|2337.5|2299.5|2299|2353|2352.5|2293|2292.5|388394
1695049200000|2023-09-18 15:00:00|2300|2298.5|2317|2316|2327.5|2326.5|2299|2298|216693
1695106800000|2023-09-19 07:00:00|2271|2269.5|2294.5|2293.5|2302.5|2301.5|2252|2251|442002
1695110400000|2023-09-19 08:00:00|2295.5|2294|2318|2317.5|2323.5|2322.5|2295|2294|199281
1695114000000|2023-09-19 09:00:00|2318.5|2317|2306.5|2305.5|2320.5|2319.5|2299.5|2298.5|133086
1695117600000|2023-09-19 10:00:00|2306|2306.5|2311|2310.5|2316|2315|2301.5|2301|82267
1695121200000|2023-09-19 11:00:00|2310.5|2310|2297.5|2297|2312|2311|2293.5|2293|81078
1695124800000|2023-09-19 12:00:00|2297|2296.5|2288|2287|2301.5|2300.5|2288|2287|99775
1695128400000|2023-09-19 13:00:00|2287.5|2287.5|2299|2298.5|2300|2299.5|2279|2278.5|123952
1695132000000|2023-09-19 14:00:00|2298.5|2298|2313|2312|2315|2314.5|2295.5|2295|119431
1695135600000|2023-09-19 15:00:00|2312.5|2312.5|2314.5|2313.5|2316|2315|2308.5|2307.5|86222
1695193200000|2023-09-20 07:00:00|2313|2311|2348|2347|2352|2351.5|2312.5|2311|221380
1695196800000|2023-09-20 08:00:00|2347.5|2346.5|2345.5|2345|2355|2354|2342.5|2342|135258
1695200400000|2023-09-20 09:00:00|2346|2345.5|2372.5|2372|2373|2372.5|2342|2341.5|127795
1695204000000|2023-09-20 10:00:00|2373|2371.5|2374.5|2373.5|2376|2375|2365|2364.5|99829
1695207600000|2023-09-20 11:00:00|2374|2373|2387|2386|2388|2387|2368.5|2367.5|84807
1695211200000|2023-09-20 12:00:00|2386.5|2386.5|2396|2395.5|2399.5|2399|2377.5|2377|95493
1695214800000|2023-09-20 13:00:00|2396.5|2396|2396.5|2396|2399|2398.5|2391|2390|84733
1695218400000|2023-09-20 14:00:00|2397|2395.5|2385|2384.5|2401|2400.5|2384.5|2384|156008
1695222000000|2023-09-20 15:00:00|2385.5|2384|2385.5|2385|2390.5|2390|2376.5|2376|107307
1695279600000|2023-09-21 07:00:00|2340.5|2337.5|2358|2357|2362.5|2361.5|2338|2337.5|211106
1695283200000|2023-09-21 08:00:00|2358.5|2357.5|2350|2349.5|2359.5|2359|2343.5|2343|106024
1695286800000|2023-09-21 09:00:00|2350.5|2349|2347.5|2346.5|2356.5|2356|2342.5|2341.5|98399
1695290400000|2023-09-21 10:00:00|2347|2347|2323.5|2322.5|2347.5|2347|2317.5|2316.5|113213
1695294000000|2023-09-21 11:00:00|2324|2323|2331.5|2331|2340|2339.5|2323.5|2323|84598
1695297600000|2023-09-21 12:00:00|2332|2330.5|2326|2325.5|2334|2333.5|2313|2312|105646
1695301200000|2023-09-21 13:00:00|2325.5|2325|2347.5|2347|2350|2349|2324|2323.5|120250
1695304800000|2023-09-21 14:00:00|2348|2347.5|2349|2348.5|2367.5|2366.5|2341|2340.5|158166
1695308400000|2023-09-21 15:00:00|2349.5|2349|2355.5|2354.5|2357|2356.5|2348|2347.5|76834
1695366000000|2023-09-22 07:00:00|2330.5|2329|2309.5|2308.5|2341|2340|2306.5|2305.5|150902
1695369600000|2023-09-22 08:00:00|2310|2309|2304.5|2303.5|2313.5|2312.5|2297|2296.5|117350
1695373200000|2023-09-22 09:00:00|2305|2304.5|2309.5|2308.5|2315|2314|2299.5|2299|73906
1695376800000|2023-09-22 10:00:00|2310|2309|2319.5|2318.5|2325.5|2325|2310|2309|69596
1695380400000|2023-09-22 11:00:00|2319|2319|2324.5|2324|2326|2325.5|2316.5|2315.5|40898
1695384000000|2023-09-22 12:00:00|2325|2324.5|2320|2319.5|2327.5|2326.5|2317|2316.5|60081
1695387600000|2023-09-22 13:00:00|2320.5|2320|2316|2315|2326.5|2325.5|2309.5|2308.5|72510
1695391200000|2023-09-22 14:00:00|2315.5|2315.5|2309.5|2309|2319.5|2319|2308.5|2308|87902
1695394800000|2023-09-22 15:00:00|2310|2309.5|2315|2314|2315|2314|2305.5|2305|86095
1695625200000|2023-09-25 07:00:00|2306|2304|2312|2311|2329|2327.5|2298|2297|69259
1695628800000|2023-09-25 08:00:00|2311.5|2310.5|2300|2299|2315.5|2314.5|2294|2293.5|69146
1695632400000|2023-09-25 09:00:00|2299.5|2298.5|2303.5|2302.5|2307|2306.5|2296|2295.5|41933
1695636000000|2023-09-25 10:00:00|2303|2302|2305|2304.5|2309|2308.5|2299|2298.5|39694
1695639600000|2023-09-25 11:00:00|2305.5|2305|2292.5|2291.5|2307|2306|2292|2291|21586
1695643200000|2023-09-25 12:00:00|2292|2292|2285|2284|2294|2293.5|2282.5|2282|52769
1695646800000|2023-09-25 13:00:00|2284.5|2284.5|2282|2281|2286|2285|2268|2267.5|89035
1695650400000|2023-09-25 14:00:00|2281.5|2281.5|2283|2282.5|2285.5|2285|2277.5|2276.5|56303
1695654000000|2023-09-25 15:00:00|2282.5|2282|2294.5|2294|2295|2294|2282|2281.5|44525
1695711600000|2023-09-26 07:00:00|2286.5|2284.5|2253|2252|2290|2289|2247|2246|118683
1695715200000|2023-09-26 08:00:00|2253.5|2252.5|2273|2272.5|2274.5|2273.5|2248|2247|94392
1695718800000|2023-09-26 09:00:00|2273.5|2273|2258|2257|2276.5|2275.5|2257|2256.5|57242
1695722400000|2023-09-26 10:00:00|2257.5|2256|2257.5|2256.5|2261.5|2260.5|2248.5|2248|56162
1695726000000|2023-09-26 11:00:00|2257|2256|2257|2256|2262.5|2262|2252.5|2252|32798
1695729600000|2023-09-26 12:00:00|2257.5|2257|2261|2260.5|2264|2263.5|2256|2255|47427
1695733200000|2023-09-26 13:00:00|2261.5|2261|2268|2267.5|2270.5|2269.5|2247.5|2246.5|60119
1695736800000|2023-09-26 14:00:00|2268.5|2268.5|2265|2264|2273|2272|2251|2250.5|71009
1695740400000|2023-09-26 15:00:00|2265.5|2264.5|2265.5|2264.5|2268|2267.5|2262|2261.5|48831
1695798000000|2023-09-27 07:00:00|2259|2256|2274|2272.5|2279|2277.5|2252|2251|48127
1695801600000|2023-09-27 08:00:00|2274.5|2273|2295.5|2294.5|2295.5|2294.5|2273.5|2272.5|57433
1695805200000|2023-09-27 09:00:00|2296|2295|2296.5|2295.5|2297.5|2297|2288|2287.5|51885
1695808800000|2023-09-27 10:00:00|2297|2296|2288|2287|2299.5|2299|2284.5|2283.5|50656
1695812400000|2023-09-27 11:00:00|2288.5|2287.5|2275.5|2274.5|2291.5|2291|2269|2268.5|45718
1695816000000|2023-09-27 12:00:00|2276|2275|2284.5|2283.5|2286.5|2285.5|2269.5|2269|32045
1695819600000|2023-09-27 13:00:00|2284|2283|2277|2276|2286|2285.5|2275|2274.5|47097
1695823200000|2023-09-27 14:00:00|2277.5|2276.5|2275.5|2275|2281.5|2280.5|2270.5|2269.5|50870
1695826800000|2023-09-27 15:00:00|2275|2274.5|2286|2285|2286.5|2285.5|2273.5|2272.5|54377
1695884400000|2023-09-28 07:00:00|2289.5|2288|2265|2264|2296|2294|2263|2262|49045
1695888000000|2023-09-28 08:00:00|2265.5|2264.5|2264|2263|2272.5|2272|2256|2255|43696
1695891600000|2023-09-28 09:00:00|2263.5|2262.5|2278|2277.5|2279|2278|2263.5|2262.5|26974
1695895200000|2023-09-28 10:00:00|2278.5|2277|2281.5|2281|2285.5|2284.5|2276.5|2275.5|37017
1695898800000|2023-09-28 11:00:00|2281|2280.5|2282.5|2281.5|2286|2285|2277.5|2276.5|22535
1695902400000|2023-09-28 12:00:00|2283|2282|2286.5|2285.5|2293.5|2292.5|2282|2281|24257
1695906000000|2023-09-28 13:00:00|2286|2285|2293|2292|2296|2295|2280.5|2279.5|61720
1695909600000|2023-09-28 14:00:00|2292.5|2292.5|2299|2298|2299|2298.5|2289.5|2289|51865
1695913200000|2023-09-28 15:00:00|2299.5|2298.5|2295.5|2294.5|2300|2299|2293.5|2293|43321
1695970800000|2023-09-29 07:00:00|2305|2301.5|2304|2303|2310.5|2309.5|2292|2290.5|62920
1695974400000|2023-09-29 08:00:00|2303|2302|2307|2305.5|2312.5|2311.5|2297|2296.5|37639
1695978000000|2023-09-29 09:00:00|2307.5|2306|2307|2306|2314.5|2314|2304.5|2304|39435
1695981600000|2023-09-29 10:00:00|2306.5|2305.5|2309|2308|2312|2311.5|2304.5|2304|32167
1695985200000|2023-09-29 11:00:00|2308.5|2307.5|2304|2303|2310.5|2310|2301.5|2300.5|22179
1695988800000|2023-09-29 12:00:00|2303.5|2302.5|2307|2306|2308.5|2308|2302|2301.5|23163
1695992400000|2023-09-29 13:00:00|2306.5|2305.5|2304.5|2304|2310.5|2310|2302|2301|36506
1695996000000|2023-09-29 14:00:00|2305|2304.5|2303|2302.5|2308.5|2308|2297.5|2297|56345
1695999600000|2023-09-29 15:00:00|2303.5|2302|2306.5|2305.5|2311|2310.5|2300.5|2300|47875
1696230000000|2023-10-02 07:00:00|2316.5|2315|2308.5|2307.5|2321|2319.5|2304.5|2303.5|36614
1696233600000|2023-10-02 08:00:00|2308|2308|2317|2316.5|2323|2322|2308|2308|32538
1696237200000|2023-10-02 09:00:00|2316.5|2316|2304|2303.5|2317.5|2317|2301|2300|33911
1696240800000|2023-10-02 10:00:00|2303.5|2302.5|2311|2310|2314.5|2313.5|2302.5|2301.5|18602
1696244400000|2023-10-02 11:00:00|2311.5|2310.5|2312|2311|2320|2319.5|2310.5|2310|19532
1696248000000|2023-10-02 12:00:00|2312.5|2311.5|2309.5|2309|2314.5|2314|2309|2308|27126
1696251600000|2023-10-02 13:00:00|2309|2308.5|2298.5|2297.5|2310|2309.5|2294|2293|38017
1696255200000|2023-10-02 14:00:00|2298|2297|2283|2282.5|2303|2302.5|2281.5|2280.5|60948
1696258800000|2023-10-02 15:00:00|2283.5|2282|2285.5|2284.5|2288|2287.5|2281.5|2281|54129
1696316400000|2023-10-03 07:00:00|2264.5|2262|2277|2276|2281.5|2280.5|2252.5|2250.5|88744
1696320000000|2023-10-03 08:00:00|2277.5|2275.5|2294.5|2293.5|2294.5|2293.5|2277|2275.5|29778
1696323600000|2023-10-03 09:00:00|2295|2294|2278|2277.5|2295|2294|2276|2275.5|20542
1696327200000|2023-10-03 10:00:00|2278.5|2278|2268.5|2268|2282|2281|2268.5|2268|20008
1696330800000|2023-10-03 11:00:00|2268|2267|2253|2252|2270|2269|2251|2250.5|28326
1696334400000|2023-10-03 12:00:00|2252.5|2251.5|2244.5|2243.5|2253|2252.5|2241|2240|35560
1696338000000|2023-10-03 13:00:00|2244|2243|2250.5|2249.5|2252.5|2251.5|2241.5|2241|49356
1696341600000|2023-10-03 14:00:00|2250|2249|2241.5|2241|2250|2249|2233|2232.5|75718
1696345200000|2023-10-03 15:00:00|2241|2240.5|2243.5|2242.5|2244|2243|2236|2235.5|58822
1696402800000|2023-10-04 07:00:00|2227.5|2225.5|2242.5|2241|2243|2242|2215.5|2214|78922
1696406400000|2023-10-04 08:00:00|2242|2241.5|2238|2237.5|2246|2245|2234|2233|46314
1696410000000|2023-10-04 09:00:00|2238.5|2237|2246|2245.5|2246|2245.5|2232.5|2232|54572
1696413600000|2023-10-04 10:00:00|2247|2246|2245.5|2244.5|2249|2248|2241|2240.5|27061
1696417200000|2023-10-04 11:00:00|2246|2245|2243.5|2242.5|2248|2247.5|2239|2238|23010
1696420800000|2023-10-04 12:00:00|2244|2243|2238.5|2238|2246|2245.5|2237.5|2237|26700
1696424400000|2023-10-04 13:00:00|2239|2238.5|2230.5|2229.5|2241.5|2241|2229|2228|36404
1696428000000|2023-10-04 14:00:00|2229.5|2228.5|2233|2232.5|2241.5|2241|2228|2227|42515
1696431600000|2023-10-04 15:00:00|2232.5|2232|2238.5|2237.5|2240|2239.5|2231|2230.5|32435
1696489200000|2023-10-05 07:00:00|2253.5|2250.5|2238.5|2237|2261.5|2260.5|2236.5|2236|43930
1696492800000|2023-10-05 08:00:00|2238|2236.5|2231|2230|2246|2245|2231|2230|40478
1696496400000|2023-10-05 09:00:00|2230.5|2229|2226|2225|2230.5|2229|2216.5|2215|44478
1696500000000|2023-10-05 10:00:00|2225.5|2224.5|2236.5|2235.5|2239|2238.5|2225.5|2224.5|29562
1696503600000|2023-10-05 11:00:00|2237|2236|2242|2241.5|2242.5|2241.5|2234.5|2234|22127
1696507200000|2023-10-05 12:00:00|2242.5|2241|2237.5|2237|2246.5|2245.5|2237.5|2236.5|23040
1696510800000|2023-10-05 13:00:00|2237|2236.5|2252.5|2252|2253.5|2253|2236|2235|42818
1696514400000|2023-10-05 14:00:00|2253|2252.5|2249|2248|2253.5|2252.5|2247|2246|36382
1696518000000|2023-10-05 15:00:00|2248.5|2247.5|2243.5|2242.5|2248.5|2247.5|2242|2241.5|34777
1696575600000|2023-10-06 07:00:00|2252|2250.5|2273|2272.5|2275|2274|2250|2248.5|48904
1696579200000|2023-10-06 08:00:00|2273.5|2273|2264.5|2264|2275|2274|2261|2260.5|32844
1696582800000|2023-10-06 09:00:00|2265|2264.5|2274|2273|2274.5|2273.5|2264|2263.5|38928
1696586400000|2023-10-06 10:00:00|2273.5|2272.5|2274|2273|2281|2280.5|2273|2272.5|26951
1696590000000|2023-10-06 11:00:00|2274.5|2273.5|2280.5|2279.5|2288.5|2287.5|2273.5|2273|29008
1696593600000|2023-10-06 12:00:00|2280|2279|2263.5|2262.5|2283|2281|2262|2261|58455
1696597200000|2023-10-06 13:00:00|2263|2262|2264.5|2263.5|2277|2276|2261|2260|60032
1696600800000|2023-10-06 14:00:00|2264|2263|2265.5|2264.5|2269.5|2269|2252|2251|59545
1696604400000|2023-10-06 15:00:00|2265|2265|2273|2272.5|2275|2274.5|2264.5|2264|39796
1696834800000|2023-10-09 07:00:00|2248|2246|2237.5|2236.5|2250|2248.5|2222.5|2222|81298
1696838400000|2023-10-09 08:00:00|2238|2237|2248.5|2247.5|2249.5|2248.5|2232|2231|28779
1696842000000|2023-10-09 09:00:00|2248|2247|2236.5|2235.5|2249.5|2249|2236|2235|27330
1696845600000|2023-10-09 10:00:00|2237|2236|2233|2232|2239.5|2238.5|2232.5|2232|20876
1696849200000|2023-10-09 11:00:00|2233.5|2232.5|2227.5|2226.5|2234.5|2233.5|2224.5|2223.5|23877
1696852800000|2023-10-09 12:00:00|2227|2227|2222|2221|2235|2234|2221|2220|27527
1696856400000|2023-10-09 13:00:00|2221|2220.5|2231.5|2230.5|2232|2231.5|2219|2218|36673
1696860000000|2023-10-09 14:00:00|2231|2230|2226.5|2226|2231.5|2230.5|2224|2223|44325
1696863600000|2023-10-09 15:00:00|2227|2225.5|2237|2236|2237|2236.5|2226|2225.5|40244
1696921200000|2023-10-10 07:00:00|2255|2253.5|2268|2267|2278|2277|2255|2253.5|54126
1696924800000|2023-10-10 08:00:00|2269|2267.5|2264|2263|2276|2275|2262|2261|52790
1696928400000|2023-10-10 09:00:00|2263.5|2263.5|2260.5|2259.5|2263.5|2263.5|2254.5|2254|39929
1696932000000|2023-10-10 10:00:00|2260|2260|2267.5|2266.5|2268|2267|2258.5|2258|20200
1696935600000|2023-10-10 11:00:00|2268|2267|2264.5|2263.5|2272|2271|2264|2263|17046
1696939200000|2023-10-10 12:00:00|2264|2263|2264|2263|2266.5|2266|2258|2257|30790
1696942800000|2023-10-10 13:00:00|2263.5|2263.5|2273.5|2273|2279|2278|2263.5|2262.5|33011
1696946400000|2023-10-10 14:00:00|2274|2272.5|2268.5|2268|2276|2275|2266|2265.5|46689
1696950000000|2023-10-10 15:00:00|2269|2267.5|2269|2267.5|2273|2272|2267|2266.5|35096
1697007600000|2023-10-11 07:00:00|2252|2250.5|2259|2257.5|2270|2269.5|2246.5|2244.5|45133
1697011200000|2023-10-11 08:00:00|2259.5|2258|2252|2251.5|2260|2259.5|2244.5|2244|30529
1697014800000|2023-10-11 09:00:00|2252.5|2252|2250.5|2249.5|2253.5|2253|2247|2246.5|29148
1697018400000|2023-10-11 10:00:00|2251|2250|2251.5|2250.5|2255|2254.5|2250.5|2249.5|11729
1697022000000|2023-10-11 11:00:00|2251|2251|2258.5|2258|2260|2259|2247|2246.5|18320
1697025600000|2023-10-11 12:00:00|2259|2257.5|2268.5|2267.5|2269|2268.5|2257|2256|27175
1697029200000|2023-10-11 13:00:00|2269|2268|2266|2265.5|2275|2274|2258.5|2257.5|53587
1697032800000|2023-10-11 14:00:00|2266.5|2266|2271.5|2271|2273|2272|2264.5|2263.5|39217
1697036400000|2023-10-11 15:00:00|2271|2270.5|2262.5|2261.5|2273.5|2272.5|2262|2261.5|30109
1697094000000|2023-10-12 07:00:00|2272|2270|2257|2256|2278|2274.5|2255|2254|53990
1697097600000|2023-10-12 08:00:00|2256.5|2255.5|2256|2255.5|2262|2261.5|2251.5|2251|39577
1697101200000|2023-10-12 09:00:00|2256.5|2256|2248.5|2247.5|2259|2258.5|2246|2245|33933
1697104800000|2023-10-12 10:00:00|2248|2248|2250|2249|2251|2250|2246|2245|20502
1697108400000|2023-10-12 11:00:00|2250.5|2250|2242|2241|2252|2251|2241.5|2240.5|21851
1697112000000|2023-10-12 12:00:00|2241.5|2240.5|2244|2243.5|2252|2251|2239.5|2239|39103
1697115600000|2023-10-12 13:00:00|2243.5|2243|2232|2231.5|2249|2248.5|2230|2229.5|41435
1697119200000|2023-10-12 14:00:00|2231.5|2231|2244.5|2244|2249|2248.5|2227|2226|68179
1697122800000|2023-10-12 15:00:00|2244|2243.5|2246.5|2245.5|2247.5|2247|2243|2242|33659
1697180400000|2023-10-13 07:00:00|2239.5|2236.5|2222|2221.5|2241.5|2240|2220.5|2220|61137
1697184000000|2023-10-13 08:00:00|2221.5|2221|2210.5|2210|2224|2223|2209|2208.5|53548
1697187600000|2023-10-13 09:00:00|2211|2210.5|2172.5|2172|2212.5|2212|2169.5|2168.5|138369
1697191200000|2023-10-13 10:00:00|2172|2171.5|2183.5|2182.5|2190|2189|2171|2170|112339
1697194800000|2023-10-13 11:00:00|2183|2181.5|2182.5|2181.5|2193|2192|2180|2179|44768
1697198400000|2023-10-13 12:00:00|2182|2182|2189|2188|2191|2190.5|2174.5|2173.5|33460
1697202000000|2023-10-13 13:00:00|2188.5|2187.5|2181.5|2181|2193.5|2192.5|2179|2178|72192
1697205600000|2023-10-13 14:00:00|2180|2179|2181|2180|2190|2189|2173|2172.5|116633
1697209200000|2023-10-13 15:00:00|2180.5|2179.5|2176|2174.5|2183|2182.5|2174.5|2173.5|91969
1697439600000|2023-10-16 07:00:00|2200|2198.5|2174|2173|2208.5|2207.5|2171|2170|83054
1697443200000|2023-10-16 08:00:00|2173.5|2173.5|2179.5|2179|2184|2183|2169|2168|60464
1697446800000|2023-10-16 09:00:00|2180|2178.5|2197.5|2196.5|2198|2197.5|2178|2177|37181
1697450400000|2023-10-16 10:00:00|2197|2197|2206|2205.5|2206|2205.5|2192|2191|18536
1697454000000|2023-10-16 11:00:00|2205.5|2205|2200.5|2199.5|2206|2205.5|2199.5|2199|19819
1697457600000|2023-10-16 12:00:00|2200|2199|2195.5|2194.5|2200.5|2199|2187.5|2187|26673
1697461200000|2023-10-16 13:00:00|2195|2195|2197|2196|2201.5|2201|2194|2193|34214
1697464800000|2023-10-16 14:00:00|2196.5|2195.5|2200.5|2199.5|2206.5|2205.5|2192.5|2191.5|49065
1697468400000|2023-10-16 15:00:00|2201|2200|2198|2197|2202|2201.5|2194|2193.5|32676
1697526000000|2023-10-17 07:00:00|2186|2183|2192|2191|2193|2192|2170|2169|78967
1697529600000|2023-10-17 08:00:00|2192.5|2191.5|2171|2170|2195|2194|2170.5|2170|29590
1697533200000|2023-10-17 09:00:00|2172.5|2170.5|2176|2175|2180|2179|2171.5|2170|28988
1697536800000|2023-10-17 10:00:00|2175.5|2174.5|2171|2170|2178|2177|2169|2168.5|23116
1697540400000|2023-10-17 11:00:00|2170.5|2170.5|2168.5|2167.5|2171|2170.5|2166|2165|20455
1697544000000|2023-10-17 12:00:00|2168|2167|2159|2158.5|2168.5|2168|2155.5|2155|33049
1697547600000|2023-10-17 13:00:00|2158.5|2158|2160|2159|2167|2166.5|2157.5|2156.5|51027
1697551200000|2023-10-17 14:00:00|2159.5|2158|2168.5|2168|2170.5|2169.5|2158|2157.5|38431
1697554800000|2023-10-17 15:00:00|2169|2168.5|2171|2170|2174.5|2174|2167.5|2167|45769
1697612400000|2023-10-18 07:00:00|2178.5|2177|2175.5|2174.5|2184.5|2183|2163.5|2163|59378
1697616000000|2023-10-18 08:00:00|2176|2175|2177|2176|2179|2178|2170|2169.5|40637
1697619600000|2023-10-18 09:00:00|2176.5|2176.5|2171.5|2170.5|2184|2183|2170.5|2170|37045
1697623200000|2023-10-18 10:00:00|2171|2170|2168|2167.5|2172|2171|2161.5|2161|36833
1697626800000|2023-10-18 11:00:00|2168.5|2167|2174|2173.5|2174|2173.5|2165|2164|26932
1697630400000|2023-10-18 12:00:00|2174.5|2173|2169|2168.5|2178.5|2178|2168|2167|40183
1697634000000|2023-10-18 13:00:00|2169.5|2167.5|2162.5|2162|2171|2170.5|2160.5|2160|44393
1697637600000|2023-10-18 14:00:00|2163|2161.5|2168.5|2167.5|2170|2169|2159.5|2159|55877
1697641200000|2023-10-18 15:00:00|2168|2168|2166|2165|2169|2168|2161|2160|43956
1697698800000|2023-10-19 07:00:00|2157.5|2155.5|2136.5|2135.5|2158|2156|2127|2126|96944
1697702400000|2023-10-19 08:00:00|2136|2136|2130|2129.5|2142.5|2142|2127|2126|59836
1697706000000|2023-10-19 09:00:00|2130.5|2129|2142|2141.5|2143.5|2143|2126.5|2126|33845
1697709600000|2023-10-19 10:00:00|2143|2142|2145.5|2145|2150|2149.5|2139.5|2138.5|46233
1697713200000|2023-10-19 11:00:00|2145|2144.5|2136|2135.5|2146.5|2145.5|2134.5|2133.5|30973
1697716800000|2023-10-19 12:00:00|2135.5|2135|2134.5|2134|2138|2137|2131.5|2131|41235
1697720400000|2023-10-19 13:00:00|2135|2134.5|2133|2132.5|2139|2138|2130.5|2130|51356
1697724000000|2023-10-19 14:00:00|2133.5|2133|2138|2137.5|2139|2138|2130|2129|55502
1697727600000|2023-10-19 15:00:00|2137.5|2137|2135.5|2134.5|2139|2138.5|2134.5|2133.5|50592
1697785200000|2023-10-20 07:00:00|2106.5|2102|2103.5|2102.5|2110|2108.5|2087.5|2086.5|92317
1697788800000|2023-10-20 08:00:00|2103|2102|2109|2108|2119|2118.5|2101.5|2100.5|38931
1697792400000|2023-10-20 09:00:00|2109.5|2108.5|2107|2106.5|2112|2111|2098.5|2098|74412
1697796000000|2023-10-20 10:00:00|2106.5|2106|2098.5|2097.5|2111|2110.5|2095.5|2095|42469
1697799600000|2023-10-20 11:00:00|2099|2098|2095|2094.5|2102.5|2101.5|2094.5|2094|39031
1697803200000|2023-10-20 12:00:00|2095.5|2094|2095|2094|2099.5|2098.5|2092.5|2092|39739
1697806800000|2023-10-20 13:00:00|2094.5|2094.5|2099.5|2098.5|2105|2104|2092|2091|98696
1697810400000|2023-10-20 14:00:00|2099|2098|2093.5|2092.5|2101|2100.5|2089|2088|129428
1697814000000|2023-10-20 15:00:00|2093|2092|2099.5|2098.5|2099.5|2099|2091.5|2091|68277
1698044400000|2023-10-23 07:00:00|2103.5|2101.5|2076.5|2075.5|2109|2107.5|2075|2074|65208
1698048000000|2023-10-23 08:00:00|2078|2077|2099|2098|2101|2100.5|2075|2074|51908
1698051600000|2023-10-23 09:00:00|2098.5|2097.5|2087|2086.5|2099|2098|2083.5|2082.5|38690
1698055200000|2023-10-23 10:00:00|2086.5|2086|2092.5|2091.5|2096|2095|2085|2084.5|36711
1698058800000|2023-10-23 11:00:00|2092|2091|2095|2094|2097.5|2097|2089|2088.5|31521
1698062400000|2023-10-23 12:00:00|2094.5|2093.5|2091.5|2090.5|2098|2097|2091.5|2090.5|26442
1698066000000|2023-10-23 13:00:00|2092|2091|2093.5|2092.5|2098.5|2097.5|2090|2089.5|52820
1698069600000|2023-10-23 14:00:00|2093|2092|2103.5|2103|2105|2104.5|2092.5|2092|58704
1698073200000|2023-10-23 15:00:00|2104|2102.5|2104.5|2103.5|2107|2106.5|2101|2100|28248
1698130800000|2023-10-24 07:00:00|2094.5|2092|2100|2099|2105|2104|2086.5|2085.5|73419
1698134400000|2023-10-24 08:00:00|2100.5|2099.5|2096.5|2095.5|2101.5|2100.5|2085.5|2085|36924
1698138000000|2023-10-24 09:00:00|2096|2096|2105|2104.5|2106|2105|2093|2092.5|43502
1698141600000|2023-10-24 10:00:00|2105.5|2105|2096.5|2095.5|2106.5|2105.5|2095.5|2095|25168
1698145200000|2023-10-24 11:00:00|2097|2096|2098.5|2098|2102|2101|2095.5|2095|26486
1698148800000|2023-10-24 12:00:00|2098|2097.5|2100|2099|2101|2100.5|2093.5|2092.5|28194
1698152400000|2023-10-24 13:00:00|2099.5|2098.5|2087|2086.5|2102|2101.5|2079|2078|75272
1698156000000|2023-10-24 14:00:00|2087.5|2086|2091.5|2090.5|2094.5|2094|2082.5|2082|91233
1698159600000|2023-10-24 15:00:00|2091|2090|2084|2083|2091|2090|2082.5|2081.5|51437
1698217200000|2023-10-25 07:00:00|2082|2079.5|2083.5|2082.5|2086.5|2084.5|2063|2062|80227
1698220800000|2023-10-25 08:00:00|2083|2082|2084|2083|2089.5|2089|2072|2071|39613
1698224400000|2023-10-25 09:00:00|2083.5|2082.5|2072.5|2072|2085|2084|2072|2071.5|39820
1698228000000|2023-10-25 10:00:00|2072|2071.5|2076.5|2076|2078|2077|2067|2066|29905
1698231600000|2023-10-25 11:00:00|2076|2075|2073|2072.5|2081|2080|2073|2072|16276
1698235200000|2023-10-25 12:00:00|2073.5|2072|2071|2070.5|2079.5|2079|2071|2070.5|26608
1698238800000|2023-10-25 13:00:00|2070.5|2070|2072|2071.5|2080|2079|2070.5|2070|40595
1698242400000|2023-10-25 14:00:00|2071.5|2071|2083|2082.5|2085.5|2084.5|2070|2069.5|80714
1698246000000|2023-10-25 15:00:00|2083.5|2083|2088.5|2087.5|2091.5|2090.5|2083.5|2083|58717
1698303600000|2023-10-26 07:00:00|2081.5|2078|2048|2047|2081.5|2078.5|2037.5|2036|153487
1698307200000|2023-10-26 08:00:00|2047.5|2047.5|2044.5|2044|2059.5|2058.5|2043|2042.5|60759
1698310800000|2023-10-26 09:00:00|2044|2043.5|2046|2045.5|2057|2056|2040.5|2040|52614
1698314400000|2023-10-26 10:00:00|2046.5|2045|2028|2027|2047.5|2046.5|2028|2027|50692
1698318000000|2023-10-26 11:00:00|2027.5|2026.5|2030.5|2029.5|2032.5|2032|2023|2022.5|39320
1698321600000|2023-10-26 12:00:00|2030|2029|2058|2057|2063|2062|2030|2029|63822
1698325200000|2023-10-26 13:00:00|2057.5|2056.5|2057.5|2056.5|2063|2062.5|2050.5|2050|110809
1698328800000|2023-10-26 14:00:00|2057|2056|2071|2070|2071.5|2070.5|2048.5|2048|94811
1698332400000|2023-10-26 15:00:00|2071.5|2070.5|2073|2072|2073.5|2072|2067|2066|48992
1698390000000|2023-10-27 07:00:00|2086|2083.5|2096.5|2095.5|2098|2097|2078|2077|87897
1698393600000|2023-10-27 08:00:00|2096|2096|2095|2094|2103.5|2102.5|2093.5|2092.5|42059
1698397200000|2023-10-27 09:00:00|2094.5|2094.5|2086|2085.5|2095|2094.5|2084|2083|38317
1698400800000|2023-10-27 10:00:00|2086.5|2086|2085.5|2085|2094.5|2093.5|2085.5|2085|25112
1698404400000|2023-10-27 11:00:00|2085|2084|2080|2079|2089|2088|2078.5|2077.5|35299
1698408000000|2023-10-27 12:00:00|2079.5|2078.5|2088|2087|2091.5|2090.5|2078.5|2077.5|49037
1698411600000|2023-10-27 13:00:00|2088.5|2087.5|2082|2081|2092.5|2092|2076|2075|53225
1698415200000|2023-10-27 14:00:00|2082.5|2081.5|2081|2080|2085.5|2084.5|2074.5|2074|60920
1698418800000|2023-10-27 15:00:00|2080.5|2080.5|2077|2076|2081.5|2080.5|2075.5|2075|70081
1698652800000|2023-10-30 08:00:00|2072|2070.5|2068|2067.5|2079|2078|2051|2050|58843
1698656400000|2023-10-30 09:00:00|2068.5|2068|2074|2073|2079|2078|2068.5|2068|24568
1698660000000|2023-10-30 10:00:00|2074.5|2073.5|2074|2073|2079|2078|2070|2069.5|36530
1698663600000|2023-10-30 11:00:00|2073.5|2072.5|2085.5|2084.5|2087.5|2087|2072|2071.5|33666
1698667200000|2023-10-30 12:00:00|2085|2084|2081.5|2080.5|2085.5|2084|2079|2078.5|24786
1698670800000|2023-10-30 13:00:00|2082|2081|2081.5|2080.5|2090|2089|2078.5|2078|49617
1698674400000|2023-10-30 14:00:00|2082|2081|2081|2080.5|2083.5|2082.5|2074.5|2074|50200
1698678000000|2023-10-30 15:00:00|2081.5|2081|2082.5|2082|2085|2084.5|2077|2076|46298
1698681600000|2023-10-30 16:00:00|2083|2081.5|2078|2077|2083.5|2083|2076|2075|26779
1698739200000|2023-10-31 08:00:00|2088|2086.5|2121|2120.5|2122|2121|2088|2085.5|72219
1698742800000|2023-10-31 09:00:00|2120.5|2120|2115.5|2114.5|2120.5|2120|2108|2107.5|47487
1698746400000|2023-10-31 10:00:00|2115|2114|2123|2122.5|2125.5|2124.5|2109.5|2109|59417
1698750000000|2023-10-31 11:00:00|2122.5|2122|2125.5|2124.5|2131|2130.5|2121|2120|50672
1698753600000|2023-10-31 12:00:00|2125|2124|2127|2126.5|2133.5|2133|2124.5|2124|44550
1698757200000|2023-10-31 13:00:00|2127.5|2127|2121|2120|2127.5|2127|2118.5|2117.5|61988
1698760800000|2023-10-31 14:00:00|2121.5|2120.5|2126|2125|2128|2127|2119|2118.5|53625
1698764400000|2023-10-31 15:00:00|2126.5|2125.5|2117|2116|2128|2127|2113|2112.5|67860
1698768000000|2023-10-31 16:00:00|2116.5|2116.5|2110|2109.5|2117|2116.5|2108.5|2107.5|42045
1698825600000|2023-11-01 08:00:00|2123.5|2121.5|2126.5|2125.5|2141.5|2140.5|2122|2120|59539
1698829200000|2023-11-01 09:00:00|2127.5|2126.5|2123.5|2123|2131.5|2131|2122.5|2121.5|33716
1698832800000|2023-11-01 10:00:00|2124|2122.5|2125.5|2124.5|2127.5|2127|2120.5|2119.5|24990
1698836400000|2023-11-01 11:00:00|2126|2125.5|2119.5|2119|2127.5|2127|2115.5|2115|27812
1698840000000|2023-11-01 12:00:00|2120|2118.5|2125.5|2124.5|2128|2127.5|2119.5|2118.5|20783
1698843600000|2023-11-01 13:00:00|2125|2125|2130.5|2129.5|2135|2134.5|2124|2123.5|31156
1698847200000|2023-11-01 14:00:00|2131.5|2130.5|2136|2135.5|2137|2136|2125|2124.5|49669
1698850800000|2023-11-01 15:00:00|2135.5|2135|2131|2130|2136|2135|2122.5|2122|55881
1698854400000|2023-11-01 16:00:00|2130.5|2130.5|2124.5|2123.5|2131.5|2130.5|2124|2123.5|34796
1698912000000|2023-11-02 08:00:00|2137.5|2134.5|2158|2157.5|2164|2163|2134|2132|96591
1698915600000|2023-11-02 09:00:00|2158.5|2157|2162|2161|2165|2164.5|2154|2153.5|76714
1698919200000|2023-11-02 10:00:00|2161.5|2160.5|2160|2159|2165.5|2165|2158|2157.5|41339
1698922800000|2023-11-02 11:00:00|2159.5|2158.5|2153|2152|2162|2161|2153|2152|33963
1698926400000|2023-11-02 12:00:00|2153.5|2152.5|2150|2149.5|2157|2156.5|2146.5|2146|40215
1698930000000|2023-11-02 13:00:00|2149.5|2149|2157.5|2156.5|2157.5|2157|2148.5|2148|47685
1698933600000|2023-11-02 14:00:00|2159|2157|2177.5|2176.5|2182|2181.5|2158|2156.5|99408
1698937200000|2023-11-02 15:00:00|2177|2176|2163.5|2163|2183|2182|2162.5|2162|83204
1698940800000|2023-11-02 16:00:00|2163|2162|2162.5|2161.5|2163|2162.5|2157|2156|70423
1698998400000|2023-11-03 08:00:00|2188|2185|2190.5|2189.5|2205|2203.5|2159|2157.5|180266
1699002000000|2023-11-03 09:00:00|2191|2190|2180.5|2180|2191|2190|2161.5|2160.5|83531
1699005600000|2023-11-03 10:00:00|2181|2180.5|2185.5|2184.5|2190.5|2189.5|2175|2174|55940
1699009200000|2023-11-03 11:00:00|2185|2185|2185|2184.5|2188|2187.5|2177|2176.5|39972
1699012800000|2023-11-03 12:00:00|2185.5|2184|2193.5|2193|2194|2193.5|2179.5|2179|34882
1699016400000|2023-11-03 13:00:00|2193|2192.5|2214|2213.5|2217|2216.5|2190.5|2190|87998
1699020000000|2023-11-03 14:00:00|2214.5|2214|2192|2191|2215.5|2214.5|2184.5|2184|68851
1699023600000|2023-11-03 15:00:00|2192.5|2191.5|2189.5|2188.5|2194|2193.5|2183.5|2182.5|45591
1699027200000|2023-11-03 16:00:00|2190|2189|2186|2185.5|2190|2189|2183|2182.5|30068
1699257600000|2023-11-06 08:00:00|2192.5|2189|2179.5|2178.5|2198.5|2195|2165|2163.5|76645
1699261200000|2023-11-06 09:00:00|2179|2179|2174|2173|2181.5|2181|2171.5|2170.5|46766
1699264800000|2023-11-06 10:00:00|2173.5|2173.5|2173.5|2172.5|2183|2182|2169.5|2168.5|49267
1699268400000|2023-11-06 11:00:00|2173|2172|2167|2166.5|2175|2174.5|2163|2162.5|47266
1699272000000|2023-11-06 12:00:00|2166.5|2166|2160.5|2160|2169|2168|2159.5|2158.5|41808
1699275600000|2023-11-06 13:00:00|2160|2159.5|2174.5|2173.5|2176.5|2176|2159.5|2159|32400
1699279200000|2023-11-06 14:00:00|2175|2174|2171|2170|2181|2180.5|2167.5|2167|46329
1699282800000|2023-11-06 15:00:00|2171.5|2170.5|2172|2171.5|2175|2174.5|2165|2164|45662
1699286400000|2023-11-06 16:00:00|2171.5|2171|2166.5|2165.5|2173|2172|2164.5|2163.5|34888
1699344000000|2023-11-07 08:00:00|2150|2148|2150|2149|2164|2163|2147|2146|54670
1699347600000|2023-11-07 09:00:00|2150.5|2149.5|2145.5|2145|2151.5|2150.5|2137|2136|67683
1699351200000|2023-11-07 10:00:00|2145|2144.5|2145|2144.5|2154.5|2153.5|2143.5|2142.5|44347
1699354800000|2023-11-07 11:00:00|2144.5|2144|2140.5|2139.5|2145|2144.5|2134.5|2134|20730
1699358400000|2023-11-07 12:00:00|2141|2140|2140.5|2139.5|2142|2141.5|2135.5|2135|17089
1699362000000|2023-11-07 13:00:00|2140|2139|2134|2133|2141.5|2141|2127|2126|31214
1699365600000|2023-11-07 14:00:00|2134.5|2133.5|2136.5|2136|2138|2137.5|2128|2127|33239
1699369200000|2023-11-07 15:00:00|2137|2137|2149.5|2148.5|2150|2149.5|2132.5|2132|44701
1699372800000|2023-11-07 16:00:00|2149|2148|2148|2147.5|2150.5|2150|2143|2142.5|37294
1699430400000|2023-11-08 08:00:00|2130|2127.5|2131|2130|2139|2138.5|2118|2116.5|70531
1699434000000|2023-11-08 09:00:00|2130.5|2129.5|2121|2120|2131|2130|2119|2118.5|38747
1699437600000|2023-11-08 10:00:00|2120.5|2120.5|2124|2123.5|2126|2125|2117.5|2116.5|47572
1699441200000|2023-11-08 11:00:00|2124.5|2124|2130.5|2130|2134|2133|2123.5|2123|37554
1699444800000|2023-11-08 12:00:00|2130|2129.5|2135.5|2135|2138|2137.5|2127|2126|18170
1699448400000|2023-11-08 13:00:00|2136|2134.5|2136|2135|2139|2138.5|2132.5|2131.5|22814
1699452000000|2023-11-08 14:00:00|2136.5|2135.5|2145.5|2144.5|2148.5|2148|2136.5|2135.5|37939
1699455600000|2023-11-08 15:00:00|2146|2145|2140|2139|2146|2145|2140|2139|42732
1699459200000|2023-11-08 16:00:00|2139.5|2139.5|2140.5|2139.5|2143|2142.5|2139|2138|32457
1699516800000|2023-11-09 08:00:00|2142.5|2141|2130.5|2129.5|2147|2145.5|2127.5|2126|70984
1699520400000|2023-11-09 09:00:00|2131|2130|2137.5|2136.5|2139.5|2138.5|2130.5|2129.5|23717
1699524000000|2023-11-09 10:00:00|2138|2137|2146.5|2146|2149.5|2149|2137.5|2137|29882
1699527600000|2023-11-09 11:00:00|2147|2145.5|2138.5|2138|2148.5|2147.5|2135|2134|22684
1699531200000|2023-11-09 12:00:00|2139|2138.5|2139.5|2139|2141.5|2141|2135.5|2135|33692
1699534800000|2023-11-09 13:00:00|2140|2138.5|2143|2142|2145|2144|2138.5|2138|34669
1699538400000|2023-11-09 14:00:00|2143.5|2142.5|2143|2142.5|2148|2147.5|2140|2139.5|35174
1699542000000|2023-11-09 15:00:00|2143.5|2143|2139|2138.5|2143.5|2143|2134|2133.5|37460
1699545600000|2023-11-09 16:00:00|2139.5|2138|2141|2140.5|2144|2143.5|2139|2138|44990
1699603200000|2023-11-10 08:00:00|2130|2127.5|2123.5|2122.5|2134|2133|2116.5|2115.5|45683
1699606800000|2023-11-10 09:00:00|2123|2122|2121|2120|2123|2122|2110|2109|35731
1699610400000|2023-11-10 10:00:00|2120.5|2120.5|2120|2119.5|2121|2120.5|2114|2113.5|29518
1699614000000|2023-11-10 11:00:00|2120.5|2119|2111.5|2111|2121.5|2120.5|2110|2109.5|18863
1699617600000|2023-11-10 12:00:00|2112|2110.5|2119.5|2118.5|2121|2120|2111.5|2110.5|15898
1699621200000|2023-11-10 13:00:00|2119|2118|2123|2122|2126|2125|2117|2116.5|22174
1699624800000|2023-11-10 14:00:00|2122.5|2121.5|2122|2121.5|2128.5|2127.5|2115.5|2115|52423
1699628400000|2023-11-10 15:00:00|2121.5|2121|2123.5|2123|2124|2123|2114.5|2113.5|37959
1699632000000|2023-11-10 16:00:00|2123|2122.5|2128|2127|2129.5|2129|2123|2122.5|31865
1699862400000|2023-11-13 08:00:00|2146.5|2144.5|2169|2168|2172.5|2171.5|2146.5|2144.5|62268
1699866000000|2023-11-13 09:00:00|2169.5|2169|2171.5|2170.5|2177.5|2176.5|2167.5|2166.5|44210
1699869600000|2023-11-13 10:00:00|2171|2170|2162|2161|2171.5|2171|2161.5|2161|43572
1699873200000|2023-11-13 11:00:00|2161.5|2161.5|2162.5|2161.5|2163.5|2163|2156|2155.5|27611
1699876800000|2023-11-13 12:00:00|2162|2162|2161|2160|2165|2164.5|2160|2159|16767
1699880400000|2023-11-13 13:00:00|2161.5|2160.5|2157|2156|2162.5|2162|2155.5|2155|21986
1699884000000|2023-11-13 14:00:00|2157.5|2156.5|2165|2164.5|2166|2165|2156|2155.5|30918
1699887600000|2023-11-13 15:00:00|2164.5|2164|2167.5|2166.5|2169|2168.5|2161.5|2161|40130
1699891200000|2023-11-13 16:00:00|2167|2166|2168.5|2167.5|2168.5|2167.5|2163|2162.5|26008
1699948800000|2023-11-14 08:00:00|2170|2167|2172|2171|2176|2174.5|2159|2158|39578
1699952400000|2023-11-14 09:00:00|2171.5|2170.5|2163.5|2163|2178|2177.5|2162|2161|37630
1699956000000|2023-11-14 10:00:00|2164|2163.5|2154|2153|2166.5|2165.5|2153.5|2152.5|23385
1699959600000|2023-11-14 11:00:00|2153.5|2153.5|2152|2151|2155.5|2155|2149.5|2148.5|19475
1699963200000|2023-11-14 12:00:00|2151.5|2150.5|2148|2147.5|2154.5|2153.5|2146.5|2146|10982
1699966800000|2023-11-14 13:00:00|2148.5|2148|2167.5|2167|2176|2175.5|2143.5|2143|78434
1699970400000|2023-11-14 14:00:00|2168|2167.5|2193|2192.5|2194|2193.5|2163|2162|75056
1699974000000|2023-11-14 15:00:00|2193.5|2193|2201|2200.5|2210|2209.5|2193|2192.5|80958
1699977600000|2023-11-14 16:00:00|2200|2199.5|2204.5|2203|2204.5|2204|2196.5|2196|57341
1700035200000|2023-11-15 08:00:00|2212|2209.5|2211|2210|2219|2218|2206|2205|43434
1700038800000|2023-11-15 09:00:00|2210|2209.5|2224.5|2223.5|2225|2224.5|2209|2208.5|66239
1700042400000|2023-11-15 10:00:00|2224|2223|2224|2223.5|2230.5|2229.5|2216.5|2216|32248
1700046000000|2023-11-15 11:00:00|2223|2222.5|2237|2236|2237.5|2237|2221|2220.5|26779
1700049600000|2023-11-15 12:00:00|2236.5|2235.5|2231.5|2230.5|2240.5|2240|2230.5|2230|37799
1700053200000|2023-11-15 13:00:00|2231|2231|2229|2228|2234|2233.5|2226.5|2225.5|40584
1700056800000|2023-11-15 14:00:00|2228.5|2228.5|2228|2227|2235|2234.5|2224.5|2223.5|43898
1700060400000|2023-11-15 15:00:00|2228.5|2227.5|2232|2231.5|2235|2234.5|2228|2227|30349
1700064000000|2023-11-15 16:00:00|2231.5|2231|2227|2226.5|2232.5|2232|2225.5|2225|35438
1700121600000|2023-11-16 08:00:00|2218|2216.5|2228.5|2227.5|2242|2241|2218|2216.5|55709
1700125200000|2023-11-16 09:00:00|2228|2227|2224.5|2223.5|2230|2229|2216.5|2216|43422
1700128800000|2023-11-16 10:00:00|2224|2223|2231|2230.5|2231.5|2231|2224|2223|49944
1700132400000|2023-11-16 11:00:00|2231.5|2231|2230.5|2230|2232.5|2231.5|2227|2226|17079
1700136000000|2023-11-16 12:00:00|2230|2229.5|2229|2228|2232|2231.5|2224.5|2224|29622
1700139600000|2023-11-16 13:00:00|2229.5|2228.5|2242|2241.5|2242|2241.5|2228|2227.5|36262
1700143200000|2023-11-16 14:00:00|2241.5|2241|2231.5|2230.5|2241.5|2241.5|2230.5|2229.5|38364
1700146800000|2023-11-16 15:00:00|2231|2231|2228.5|2227.5|2236|2235|2225|2224.5|48351
1700150400000|2023-11-16 16:00:00|2228|2228|2228|2227|2230.5|2230|2226.5|2226|34263
1700208000000|2023-11-17 08:00:00|2237.5|2235.5|2257.5|2256.5|2262.5|2261.5|2237|2235.5|49327
1700211600000|2023-11-17 09:00:00|2258|2257.5|2267|2266|2268|2267.5|2257|2256|34940
1700215200000|2023-11-17 10:00:00|2266.5|2266.5|2270.5|2270|2273.5|2273|2265.5|2265|55413
1700218800000|2023-11-17 11:00:00|2271|2270.5|2259|2258.5|2272|2271.5|2259|2258.5|27612
1700222400000|2023-11-17 12:00:00|2258.5|2258|2262|2261.5|2265|2264|2258.5|2258|16066
1700226000000|2023-11-17 13:00:00|2262.5|2262|2263.5|2263|2265|2264|2259.5|2259|15572
1700229600000|2023-11-17 14:00:00|2264|2263.5|2262.5|2262|2272|2271.5|2260|2259.5|55958
1700233200000|2023-11-17 15:00:00|2263|2261.5|2267|2266|2270|2269|2261.5|2261|53265
1700236800000|2023-11-17 16:00:00|2266.5|2266.5|2263|2262.5|2267|2266.5|2262.5|2261.5|27779
1700467200000|2023-11-20 08:00:00|2270|2268.5|2267.5|2266.5|2284|2283|2264.5|2263.5|37660
1700470800000|2023-11-20 09:00:00|2268|2267|2270|2269|2273.5|2272.5|2266|2265.5|20148
1700474400000|2023-11-20 10:00:00|2269.5|2269.5|2267|2266.5|2276|2275.5|2267|2266|20356
1700478000000|2023-11-20 11:00:00|2266|2265.5|2265|2264.5|2268.5|2268|2263.5|2263|15811
1700481600000|2023-11-20 12:00:00|2265.5|2264|2261.5|2260.5|2268|2267|2260.5|2260|12582
1700485200000|2023-11-20 13:00:00|2261|2261|2269|2268.5|2269.5|2269|2261|2260.5|13667
1700488800000|2023-11-20 14:00:00|2269.5|2269|2265.5|2265|2270.5|2270|2263.5|2263|22955
1700492400000|2023-11-20 15:00:00|2265|2264.5|2265|2264.5|2266.5|2265.5|2263|2262.5|18064
1700496000000|2023-11-20 16:00:00|2264.5|2264|2267|2266|2268.5|2268|2261.5|2261|16551
1700553600000|2023-11-21 08:00:00|2250|2248.5|2256|2255.5|2259|2258|2241.5|2241|47654
1700557200000|2023-11-21 09:00:00|2256.5|2255|2246.5|2245.5|2257.5|2256.5|2246.5|2245.5|22786
1700560800000|2023-11-21 10:00:00|2247|2246|2242|2241.5|2250|2249.5|2239.5|2239|25426
1700564400000|2023-11-21 11:00:00|2242.5|2242|2244|2243|2245.5|2244.5|2237.5|2237|13164
1700568000000|2023-11-21 12:00:00|2244.5|2243.5|2237.5|2237|2244.5|2244|2237.5|2237|14552
1700571600000|2023-11-21 13:00:00|2238|2237.5|2235|2234|2238.5|2238|2231.5|2231|17902
1700575200000|2023-11-21 14:00:00|2235.5|2234.5|2235.5|2235|2245.5|2245|2234|2233.5|95841
1700578800000|2023-11-21 15:00:00|2236.5|2235.5|2243|2242.5|2243|2242.5|2235|2234.5|28492
1700582400000|2023-11-21 16:00:00|2242.5|2242|2244|2243|2244|2243|2240.5|2240|19116
1700640000000|2023-11-22 08:00:00|2240.5|2240|2248|2247|2251.5|2250.5|2240.5|2240|28918
1700643600000|2023-11-22 09:00:00|2248.5|2247.5|2241.5|2241|2251|2250.5|2240|2239|27975
1700647200000|2023-11-22 10:00:00|2240.5|2240|2247.5|2247|2248|2247|2240|2239.5|22380
1700650800000|2023-11-22 11:00:00|2247|2246.5|2242|2241|2247|2246.5|2240|2239.5|8903
1700654400000|2023-11-22 12:00:00|2241.5|2241.5|2243.5|2242.5|2248.5|2248|2240|2239.5|14346
1700658000000|2023-11-22 13:00:00|2243|2242|2246|2245.5|2248.5|2247.5|2241.5|2241|21837
1700661600000|2023-11-22 14:00:00|2246.5|2246|2239.5|2238.5|2247|2246.5|2235.5|2235|33439
1700665200000|2023-11-22 15:00:00|2239|2239|2248.5|2247.5|2249|2248.5|2238.5|2238|29057
1700668800000|2023-11-22 16:00:00|2248|2247|2244|2243|2248.5|2247.5|2243|2242.5|23968
1700726400000|2023-11-23 08:00:00|2245.5|2243.5|2259.5|2258.5|2263|2262|2242.5|2240.5|37401
1700730000000|2023-11-23 09:00:00|2259|2258|2259.5|2259|2263.5|2262.5|2255|2254|18278
1700733600000|2023-11-23 10:00:00|2260|2259.5|2252.5|2252|2260.5|2260|2251.5|2251|14731
1700737200000|2023-11-23 11:00:00|2253|2251.5|2252|2251.5|2256.5|2255.5|2251|2250.5|11830
1700740800000|2023-11-23 12:00:00|2251.5|2251|2255.5|2254.5|2256|2255.5|2250.5|2250|8443
1700744400000|2023-11-23 13:00:00|2255|2254|2259.5|2258.5|2260|2259.5|2253.5|2253|5309
1700748000000|2023-11-23 14:00:00|2260|2259|2266|2265.5|2266.5|2266|2259.5|2258.5|28541
1700751600000|2023-11-23 15:00:00|2266.5|2265|2262.5|2262|2266.5|2266|2262|2261|20072
1700755200000|2023-11-23 16:00:00|2263|2262.5|2258.5|2257.5|2263|2262.5|2258|2257.5|21587
1700812800000|2023-11-24 08:00:00|2264|2261|2255|2254|2270|2269|2254.5|2254|22966
1700816400000|2023-11-24 09:00:00|2255.5|2254.5|2265|2264.5|2268|2267.5|2253|2252|21282
1700820000000|2023-11-24 10:00:00|2265.5|2265|2271.5|2270.5|2272.5|2272|2265.5|2264.5|17717
1700823600000|2023-11-24 11:00:00|2270.5|2271|2272.5|2271.5|2276.5|2276|2270.5|2270|17078
1700827200000|2023-11-24 12:00:00|2273|2272|2264|2263.5|2273|2272.5|2263.5|2263|11656
1700830800000|2023-11-24 13:00:00|2264.5|2263|2266.5|2266|2266.5|2266|2261|2260.5|18488
1700834400000|2023-11-24 14:00:00|2267|2266.5|2271.5|2270.5|2272|2271|2262.5|2262|23050
1700838000000|2023-11-24 15:00:00|2271|2271|2272|2271.5|2274.5|2274|2269.5|2269|30958
1700841600000|2023-11-24 16:00:00|2271.5|2271|2269.5|2268.5|2272|2271.5|2269|2268|18325
1701072000000|2023-11-27 08:00:00|2273|2270.5|2268.5|2267.5|2276|2274|2267.5|2267|22806
1701075600000|2023-11-27 09:00:00|2268|2268|2257.5|2257|2272.5|2272|2257.5|2257|16651
1701079200000|2023-11-27 10:00:00|2257|2256.5|2258.5|2258|2261|2260.5|2254.5|2254|16800
1701082800000|2023-11-27 11:00:00|2259|2257.5|2257.5|2257|2260.5|2260|2256|2255.5|13523
1701086400000|2023-11-27 12:00:00|2258|2257.5|2254.5|2254|2258.5|2258|2253.5|2253|8828
1701090000000|2023-11-27 13:00:00|2255|2254.5|2254|2253.5|2256|2255|2251.5|2251|12929
1701093600000|2023-11-27 14:00:00|2254.5|2254|2258|2257.5|2261|2260.5|2253.5|2253|17597
1701097200000|2023-11-27 15:00:00|2257.5|2257|2251|2250|2260.5|2259.5|2250.5|2250|20606
1701100800000|2023-11-27 16:00:00|2250.5|2250.5|2249.5|2248.5|2251.5|2251|2248|2247|23934
1701158400000|2023-11-28 08:00:00|2239|2235.5|2248|2247|2249|2248|2235|2233|38505
1701162000000|2023-11-28 09:00:00|2247.5|2247.5|2245.5|2245|2251|2250.5|2242|2241.5|15609
1701165600000|2023-11-28 10:00:00|2246|2245.5|2245|2244.5|2248|2247|2243|2242.5|9819
1701169200000|2023-11-28 11:00:00|2245.5|2245|2241|2240|2247.5|2247|2240.5|2240|6693
1701172800000|2023-11-28 12:00:00|2240.5|2240.5|2244|2243.5|2245|2244|2240.5|2240|9167
1701176400000|2023-11-28 13:00:00|2244.5|2243|2245.5|2245|2251|2250.5|2242|2241.5|10697
1701180000000|2023-11-28 14:00:00|2246|2245.5|2242.5|2242|2246.5|2246|2240|2239|15809
1701183600000|2023-11-28 15:00:00|2243|2241.5|2248|2247.5|2248.5|2248|2242|2241|17262
1701187200000|2023-11-28 16:00:00|2248.5|2248|2250.5|2249.5|2250.5|2250|2246|2245.5|21942
1701244800000|2023-11-29 08:00:00|2247.5|2246|2269|2268|2270|2269.5|2247.5|2246|49157
1701248400000|2023-11-29 09:00:00|2268.5|2268.5|2281|2280|2285|2284|2268.5|2267.5|34583
1701252000000|2023-11-29 10:00:00|2280.5|2280.5|2277.5|2277|2284.5|2284|2276|2275|18973
1701255600000|2023-11-29 11:00:00|2278|2277.5|2273.5|2272.5|2278.5|2277.5|2272|2271.5|10635
1701259200000|2023-11-29 12:00:00|2273|2273|2277.5|2276.5|2278|2277.5|2272|2271.5|6844
1701262800000|2023-11-29 13:00:00|2277|2277|2272.5|2271.5|2279|2278.5|2272|2271|20912
1701266400000|2023-11-29 14:00:00|2272|2271|2274.5|2273.5|2275.5|2275|2269.5|2269|25549
1701270000000|2023-11-29 15:00:00|2274|2273|2283|2282|2284.5|2283.5|2273|2272.5|49111
1701273600000|2023-11-29 16:00:00|2282.5|2282.5|2278.5|2277|2283|2282.5|2277.5|2277|37863
1701331200000|2023-11-30 08:00:00|2291.5|2290|2286|2285|2308|2306.5|2285|2284.5|67892
1701334800000|2023-11-30 09:00:00|2286.5|2285.5|2297|2296|2297.5|2297|2286.5|2285.5|23686
1701338400000|2023-11-30 10:00:00|2298|2297|2302|2301|2306|2305|2297.5|2296.5|38359
1701342000000|2023-11-30 11:00:00|2302.5|2301.5|2300.5|2300|2304|2303.5|2295|2294.5|24403
1701345600000|2023-11-30 12:00:00|2301|2300.5|2308.5|2308|2309.5|2309|2301|2300.5|23554
1701349200000|2023-11-30 13:00:00|2309|2308.5|2312|2311|2321|2320|2307|2306|34913
1701352800000|2023-11-30 14:00:00|2311.5|2311.5|2318|2317|2318|2317.5|2307.5|2306.5|40790
1701356400000|2023-11-30 15:00:00|2318.5|2317.5|2311|2310.5|2323.5|2322.5|2310|2309|39748
1701360000000|2023-11-30 16:00:00|2311.5|2311|2310|2309.5|2315|2314|2309|2308.5|32102
1701417600000|2023-12-01 08:00:00|2275|2273.5|2275.5|2275|2290|2285.5|2257.5|2257|100175
1701421200000|2023-12-01 09:00:00|2275|2274.5|2282.5|2281.5|2289.5|2289|2273|2272|41140
1701424800000|2023-12-01 10:00:00|2283|2282|2284|2283|2287.5|2287|2278|2277.5|30431
1701428400000|2023-12-01 11:00:00|2283.5|2283.5|2288|2287.5|2290|2289.5|2282.5|2282|21366
1701432000000|2023-12-01 12:00:00|2287.5|2287|2281.5|2280.5|2287.5|2287|2279.5|2279|22732
1701435600000|2023-12-01 13:00:00|2282|2281|2279.5|2278.5|2285.5|2284.5|2277.5|2277|17610
1701439200000|2023-12-01 14:00:00|2280|2279|2286|2285.5|2287.5|2287|2273.5|2273|24852
1701442800000|2023-12-01 15:00:00|2286.5|2286.5|2292.5|2292|2298|2297.5|2285.5|2284.5|43008
1701446400000|2023-12-01 16:00:00|2292|2291.5|2297|2295.5|2299|2298.5|2289.5|2289|32493
1701676800000|2023-12-04 08:00:00|2289.5|2286.5|2296.5|2295.5|2302|2301.5|2288.5|2286|29665
1701680400000|2023-12-04 09:00:00|2296|2296|2299|2298|2299.5|2298.5|2290.5|2290|23784
1701684000000|2023-12-04 10:00:00|2298.5|2297.5|2308.5|2307.5|2309|2308.5|2296.5|2295.5|18669
1701687600000|2023-12-04 11:00:00|2308|2307|2304.5|2304|2309.5|2309|2303.5|2303|9497
1701691200000|2023-12-04 12:00:00|2305|2304.5|2301.5|2300.5|2305|2304.5|2300.5|2300|14064
1701694800000|2023-12-04 13:00:00|2301|2300|2300.5|2299.5|2304|2303.5|2299|2298|14165
1701698400000|2023-12-04 14:00:00|2301|2300|2304.5|2303.5|2311|2310.5|2298.5|2298|27559
1701702000000|2023-12-04 15:00:00|2304|2303|2302.5|2302|2310|2309.5|2301.5|2300.5|26564
1701705600000|2023-12-04 16:00:00|2302|2301.5|2306.5|2306|2306.5|2306|2301.5|2301|23809
1701763200000|2023-12-05 08:00:00|2295|2292.5|2310.5|2310|2311.5|2311|2290.5|2289.5|47694
1701766800000|2023-12-05 09:00:00|2311|2310.5|2313.5|2313|2315.5|2315|2309|2308.5|27885
1701770400000|2023-12-05 10:00:00|2313|2312.5|2319|2318|2321|2320.5|2310.5|2310|31053
1701774000000|2023-12-05 11:00:00|2318.5|2317|2316.5|2315.5|2324.5|2324|2312|2311|36519
1701777600000|2023-12-05 12:00:00|2316|2315|2323.5|2323|2324|2323|2314|2313|13860
1701781200000|2023-12-05 13:00:00|2324|2323.5|2329.5|2328.5|2331.5|2331|2323.5|2323|19626
1701784800000|2023-12-05 14:00:00|2330|2329|2334|2333.5|2337|2336.5|2329.5|2328.5|39973
1701788400000|2023-12-05 15:00:00|2335|2334|2340.5|2339.5|2341|2340.5|2331|2330.5|51819
1701792000000|2023-12-05 16:00:00|2340|2339|2337|2336.5|2343.5|2342.5|2334.5|2334|55168
1701849600000|2023-12-06 08:00:00|2340.5|2339|2341.5|2340.5|2344.5|2343.5|2331|2330.5|39403
1701853200000|2023-12-06 09:00:00|2341|2340|2335.5|2335|2343|2342|2331.5|2330.5|22778
1701856800000|2023-12-06 10:00:00|2336|2335.5|2335|2334.5|2341|2340.5|2334.5|2333.5|16538
1701860400000|2023-12-06 11:00:00|2334.5|2334|2345|2344.5|2345.5|2345|2334.5|2333.5|13835
1701864000000|2023-12-06 12:00:00|2345.5|2344|2352|2351.5|2352|2351.5|2344.5|2344|16975
1701867600000|2023-12-06 13:00:00|2352.5|2351|2366|2365.5|2367|2366|2352|2351|35229
1701871200000|2023-12-06 14:00:00|2366.5|2366|2367|2366|2370|2369.5|2361.5|2360.5|39301
1701874800000|2023-12-06 15:00:00|2367.5|2366.5|2363|2362.5|2372|2371.5|2361.5|2361|52842
1701878400000|2023-12-06 16:00:00|2363.5|2363|2362.5|2361.5|2365|2364.5|2361|2360.5|36361
1701936000000|2023-12-07 08:00:00|2347.5|2344.5|2346|2345|2352.5|2350.5|2330.5|2330|72754
1701939600000|2023-12-07 09:00:00|2345.5|2345.5|2361|2360|2362.5|2361.5|2344.5|2344|32633
1701943200000|2023-12-07 10:00:00|2360|2359|2362.5|2362|2370.5|2370|2359.5|2359|29145
1701946800000|2023-12-07 11:00:00|2363|2361.5|2368|2367|2370|2369|2362.5|2361.5|23478
1701950400000|2023-12-07 12:00:00|2367.5|2366.5|2363.5|2362.5|2372.5|2372|2363|2362|16051
1701954000000|2023-12-07 13:00:00|2364|2363|2357|2356.5|2365|2364.5|2354|2353.5|31827
1701957600000|2023-12-07 14:00:00|2357.5|2356|2365|2364.5|2369|2368|2352.5|2352|40982
1701961200000|2023-12-07 15:00:00|2364.5|2364|2373|2372.5|2373|2372.5|2362.5|2361.5|67277
1701964800000|2023-12-07 16:00:00|2373.5|2372|2372.5|2371.5|2377|2376.5|2371|2370.5|53412
1702022400000|2023-12-08 08:00:00|2370|2367|2397.5|2396.5|2398|2397.5|2365.5|2364|81732
1702026000000|2023-12-08 09:00:00|2397|2397|2379.5|2379|2401|2400|2377|2376.5|41407
1702029600000|2023-12-08 10:00:00|2380|2378.5|2381|2380.5|2387.5|2387|2380|2378.5|21613
1702033200000|2023-12-08 11:00:00|2381.5|2381|2374|2373.5|2383.5|2382.5|2373.5|2372.5|21655
1702036800000|2023-12-08 12:00:00|2374.5|2374|2377|2376|2379.5|2379|2371.5|2371|22581
1702040400000|2023-12-08 13:00:00|2376.5|2376.5|2382|2381|2388|2387|2375|2374|31252
1702044000000|2023-12-08 14:00:00|2381|2381.5|2396|2395|2397.5|2397|2379|2378.5|49865
1702047600000|2023-12-08 15:00:00|2396.5|2396|2403.5|2403|2404.5|2404|2396|2395.5|65795
1702051200000|2023-12-08 16:00:00|2404|2402.5|2398|2397|2405|2404.5|2395|2394.5|24862
1702281600000|2023-12-11 08:00:00|2398|2396|2393.5|2393|2410|2408.5|2391|2390|42374
1702285200000|2023-12-11 09:00:00|2394|2393.5|2397.5|2397|2406|2405.5|2392.5|2391.5|27894
1702288800000|2023-12-11 10:00:00|2397|2396.5|2400|2399|2405.5|2404.5|2397|2396|21843
1702292400000|2023-12-11 11:00:00|2399.5|2399.5|2397|2396.5|2401|2400.5|2395.5|2395|10140
1702296000000|2023-12-11 12:00:00|2397.5|2396|2404.5|2404|2407|2406.5|2396|2395.5|15157
1702299600000|2023-12-11 13:00:00|2404|2403.5|2401.5|2401|2409|2408|2400.5|2399.5|18910
1702303200000|2023-12-11 14:00:00|2401|2400.5|2400.5|2399.5|2405|2404.5|2396.5|2396|18413
1702306800000|2023-12-11 15:00:00|2400|2399|2384|2383|2400|2399.5|2384|2383|39626
1702310400000|2023-12-11 16:00:00|2384.5|2383.5|2384|2383|2386|2385.5|2382|2381.5|20931
1702368000000|2023-12-12 08:00:00|2384.5|2382.5|2380|2379.5|2389|2388|2375.5|2374.5|35382
1702371600000|2023-12-12 09:00:00|2380.5|2379.5|2382|2380.5|2382.5|2381.5|2379|2377.5|3381
1702375200000|2023-12-12 10:00:00|2383|2382|2369|2368|2383.5|2382.5|2369|2368|24154
1702378800000|2023-12-12 11:00:00|2368.5|2368.5|2365|2364.5|2374|2373.5|2365|2364.5|22164
1702382400000|2023-12-12 12:00:00|2365.5|2365|2368|2367|2369|2368.5|2364|2363|19783
1702386000000|2023-12-12 13:00:00|2367.5|2368|2370.5|2370|2376.5|2376|2367.5|2367.5|17961
1702389600000|2023-12-12 14:00:00|2370|2369.5|2371.5|2370.5|2374|2373.5|2365|2364.5|27758
1702393200000|2023-12-12 15:00:00|2371|2370|2375|2374.5|2377.5|2376.5|2370.5|2370|24741
1702396800000|2023-12-12 16:00:00|2374.5|2374|2373|2372|2376|2375.5|2372.5|2371.5|19593
1702454400000|2023-12-13 08:00:00|2371|2369.5|2393.5|2392.5|2400.5|2400|2366|2364.5|37023
1702458000000|2023-12-13 09:00:00|2393|2392|2388.5|2388|2397|2396|2382|2381|21431
1702461600000|2023-12-13 10:00:00|2389|2388.5|2380.5|2380|2390.5|2390|2379|2378.5|22231
1702465200000|2023-12-13 11:00:00|2380|2379.5|2388|2387|2389|2388|2377|2376|22000
1702468800000|2023-12-13 12:00:00|2387|2386.5|2381.5|2380.5|2390.5|2390|2379|2378.5|13308
1702472400000|2023-12-13 13:00:00|2382|2381|2387.5|2387|2387.5|2387|2381.5|2381|22527
1702476000000|2023-12-13 14:00:00|2388|2387.5|2379|2378.5|2390|2389.5|2378|2377.5|37761
1702479600000|2023-12-13 15:00:00|2379.5|2379|2374.5|2374|2381.5|2381|2374|2373.5|25512
1702483200000|2023-12-13 16:00:00|2375|2374.5|2372|2371|2375|2374.5|2371|2370.5|26202
1702540800000|2023-12-14 08:00:00|2402.5|2400.5|2427.5|2426.5|2435|2434|2401.5|2400|150270
1702544400000|2023-12-14 09:00:00|2427|2425.5|2446.5|2446|2447|2446|2417|2416|112143
1702548000000|2023-12-14 10:00:00|2447|2446.5|2445.5|2445|2456|2455|2444.5|2443.5|102021
1702551600000|2023-12-14 11:00:00|2446|2445.5|2442|2441|2451.5|2451|2437|2436.5|52601
1702555200000|2023-12-14 12:00:00|2441.5|2440|2455.5|2455|2456.5|2456|2440.5|2439.5|32595
1702558800000|2023-12-14 13:00:00|2456|2455.5|2463|2462|2466.5|2466|2455|2454.5|72292
1702562400000|2023-12-14 14:00:00|2463.5|2463|2444.5|2444|2470.5|2470|2442|2441.5|96911
1702566000000|2023-12-14 15:00:00|2443.5|2443.5|2438.5|2438|2443.5|2443.5|2422|2421|73612
1702569600000|2023-12-14 16:00:00|2438|2437.5|2442.5|2441.5|2443|2442.5|2435|2434.5|36167
1702627200000|2023-12-15 08:00:00|2465.5|2463.5|2461.5|2461|2467.5|2467|2452|2451.5|68802
1702630800000|2023-12-15 09:00:00|2462|2461.5|2459.5|2458.5|2463.5|2463|2451|2450|48442
1702634400000|2023-12-15 10:00:00|2459|2458|2459|2458.5|2466|2465.5|2458|2457.5|83560
1702638000000|2023-12-15 11:00:00|2459.5|2458|2449.5|2448.5|2463|2462.5|2448.5|2447.5|23985
1702641600000|2023-12-15 12:00:00|2449|2449|2440|2439.5|2454|2453.5|2439.5|2438.5|25134
1702645200000|2023-12-15 13:00:00|2440.5|2440|2434.5|2433.5|2440.5|2440|2428.5|2427.5|49186
1702648800000|2023-12-15 14:00:00|2434|2434|2444.5|2444|2447.5|2447|2428.5|2427.5|58220
1702652400000|2023-12-15 15:00:00|2445|2444.5|2449|2448.5|2450|2449.5|2442|2441.5|38011
1702656000000|2023-12-15 16:00:00|2449.5|2449|2447|2446.5|2451.5|2451|2445.5|2445|24398
1702886400000|2023-12-18 08:00:00|2426.5|2424.5|2442|2441|2442.5|2442|2415|2414|50005
1702890000000|2023-12-18 09:00:00|2443|2442|2432|2431.5|2443|2442|2432|2431.5|16240
1702893600000|2023-12-18 10:00:00|2431.5|2431|2425|2424|2431.5|2431|2425|2424|13876
1702897200000|2023-12-18 11:00:00|2424.5|2424.5|2427|2426.5|2430|2429.5|2423|2422.5|12993
1702900800000|2023-12-18 12:00:00|2426.5|2426|2416.5|2416|2432.5|2431.5|2416|2415.5|19102
1702904400000|2023-12-18 13:00:00|2417|2416.5|2420|2419.5|2421|2420.5|2407|2406|42013
1702908000000|2023-12-18 14:00:00|2420.5|2419|2416|2415|2423|2422.5|2413.5|2413|47873
1702911600000|2023-12-18 15:00:00|2416.5|2416|2407|2406.5|2418|2417|2405.5|2405|48629
1702915200000|2023-12-18 16:00:00|2406.5|2406|2412.5|2411|2416|2415|2406|2405.5|34139
1702972800000|2023-12-19 08:00:00|2412|2410|2414.5|2413.5|2423|2421.5|2403.5|2402|34886
1702976400000|2023-12-19 09:00:00|2415|2414|2396.5|2395.5|2417.5|2416.5|2395|2394.5|34623
1702980000000|2023-12-19 10:00:00|2397|2396.5|2402.5|2402|2406.5|2406|2394.5|2393.5|26937
1702983600000|2023-12-19 11:00:00|2402|2401.5|2401|2400|2404|2403.5|2399.5|2399|15582
1702987200000|2023-12-19 12:00:00|2400.5|2400.5|2396|2395|2404|2403.5|2396|2395|13748
1702990800000|2023-12-19 13:00:00|2395.5|2395.5|2397.5|2396.5|2404.5|2403.5|2395.5|2395|19099
1702994400000|2023-12-19 14:00:00|2397|2396|2404|2403.5|2405|2404.5|2392.5|2391.5|52908
1702998000000|2023-12-19 15:00:00|2404.5|2404|2400|2399|2406|2405.5|2394.5|2393.5|69942
1703001600000|2023-12-19 16:00:00|2400.5|2399.5|2396.5|2395.5|2403|2402.5|2396.5|2395.5|39224
1703059200000|2023-12-20 08:00:00|2404.5|2402|2404|2403|2427.5|2426.5|2404|2402|26084
1703062800000|2023-12-20 09:00:00|2403.5|2402.5|2400.5|2399.5|2403.5|2402.5|2386.5|2386|46856
1703066400000|2023-12-20 10:00:00|2401|2400|2388.5|2388|2405|2404|2388.5|2388|24228
1703070000000|2023-12-20 11:00:00|2389|2388.5|2389.5|2389|2393|2392.5|2387.5|2387|11637
1703073600000|2023-12-20 12:00:00|2389|2388.5|2393.5|2392.5|2393.5|2393|2387.5|2387|14363
1703077200000|2023-12-20 13:00:00|2393|2393.5|2399.5|2399|2405.5|2405|2393|2392.5|24860
1703080800000|2023-12-20 14:00:00|2400|2399.5|2401|2400.5|2403|2402.5|2396|2395.5|19561
1703084400000|2023-12-20 15:00:00|2401.5|2401|2400.5|2399.5|2405|2404.5|2397.5|2397|24319
1703088000000|2023-12-20 16:00:00|2400|2398.5|2405|2404|2405|2404|2399|2398.5|24491
1703145600000|2023-12-21 08:00:00|2387.5|2386|2392|2391|2396|2395|2382.5|2382|40003
1703149200000|2023-12-21 09:00:00|2391.5|2390.5|2388|2387|2392.5|2391.5|2385|2384.5|19200
1703152800000|2023-12-21 10:00:00|2387.5|2386.5|2385.5|2385|2389.5|2388.5|2383.5|2383|17635
1703156400000|2023-12-21 11:00:00|2386|2385.5|2385.5|2384.5|2387|2386|2382|2381.5|10382
1703160000000|2023-12-21 12:00:00|2386|2385|2386.5|2386|2387.5|2387|2383.5|2382.5|16612
1703163600000|2023-12-21 13:00:00|2386|2385.5|2396|2395|2396|2395|2386|2385|22542
1703167200000|2023-12-21 14:00:00|2395.5|2395.5|2392.5|2391.5|2399.5|2399|2392.5|2391.5|18542
1703170800000|2023-12-21 15:00:00|2393|2392|2398.5|2398|2399|2398|2389|2388.5|26212
1703174400000|2023-12-21 16:00:00|2399|2398.5|2397.5|2396|2400|2399.5|2396.5|2396|17960
1703232000000|2023-12-22 08:00:00|2410|2408.5|2404.5|2403.5|2423.5|2422|2403.5|2402.5|32750
1703235600000|2023-12-22 09:00:00|2404|2403|2407|2406|2412|2411|2404|2403|13575
1703239200000|2023-12-22 10:00:00|2406.5|2405.5|2414|2413|2415.5|2415|2406|2405|28144
1703242800000|2023-12-22 11:00:00|2413.5|2413.5|2409|2408|2414|2413.5|2408.5|2408|10244
1703246400000|2023-12-22 12:00:00|2408.5|2407.5|2409|2408.5|2409.5|2409|2405|2404.5|13077
1703250000000|2023-12-22 13:00:00|2408|2407.5|2407.5|2406.5|2410|2409|2403|2402.5|16096
1703253600000|2023-12-22 14:00:00|2407|2407|2412|2411|2413.5|2412.5|2404.5|2404|23525
1703257200000|2023-12-22 15:00:00|2411.5|2411.5|2406.5|2405.5|2416|2415|2406|2405.5|49041
1703260800000|2023-12-22 16:00:00|2406|2405|2408|2407|2408|2407.5|2403.5|2403|19630
1703664000000|2023-12-27 08:00:00|2418|2415.5|2427|2426|2436|2435.5|2408.5|2407.5|40502
1703667600000|2023-12-27 09:00:00|2426.5|2425.5|2426|2425.5|2427|2426.5|2420|2419.5|20112
1703671200000|2023-12-27 10:00:00|2426.5|2426|2428.5|2428|2430.5|2429.5|2423|2422.5|20766
1703674800000|2023-12-27 11:00:00|2428|2427.5|2430.5|2430|2432.5|2432|2427.5|2426.5|11593
1703678400000|2023-12-27 12:00:00|2430|2429.5|2435|2434|2436.5|2435.5|2428.5|2428|12097
1703682000000|2023-12-27 13:00:00|2434.5|2434.5|2428.5|2428|2435.5|2435|2428.5|2428|20876
1703685600000|2023-12-27 14:00:00|2429|2427.5|2433|2432.5|2433|2432.5|2426|2425|27408
1703689200000|2023-12-27 15:00:00|2433.5|2433|2436.5|2436|2438|2437.5|2433|2432.5|24708
1703692800000|2023-12-27 16:00:00|2436|2435.5|2436|2434.5|2438|2437.5|2435|2434|21809
1703750400000|2023-12-28 08:00:00|2435|2433|2417|2415.5|2439.5|2438|2417|2415.5|18199
1703754000000|2023-12-28 09:00:00|2416.5|2416|2409.5|2409|2418|2417.5|2409.5|2409|23248
1703757600000|2023-12-28 10:00:00|2410|2409.5|2411.5|2411|2418|2417|2410|2409.5|14603
1703761200000|2023-12-28 11:00:00|2412|2410.5|2410.5|2409.5|2413|2412.5|2403.5|2403|15685
1703764800000|2023-12-28 12:00:00|2411|2410|2406.5|2406|2412|2411.5|2405.5|2405|13042
1703768400000|2023-12-28 13:00:00|2407|2406.5|2400|2399|2408|2407.5|2398.5|2397.5|21188
1703772000000|2023-12-28 14:00:00|2400.5|2399.5|2402.5|2401.5|2403|2402.5|2394.5|2394|29820
1703775600000|2023-12-28 15:00:00|2402|2402|2392|2391.5|2404.5|2404|2390|2389.5|34238
1703779200000|2023-12-28 16:00:00|2391.5|2391|2390.5|2389.5|2394.5|2394|2389.5|2388.5|30507
1703836800000|2023-12-29 08:00:00|2395.5|2393.5|2406|2405.5|2410.5|2410|2393.5|2391.5|19909
1703840400000|2023-12-29 09:00:00|2406.5|2405|2403|2402|2409|2408.5|2401|2400.5|18554
1703844000000|2023-12-29 10:00:00|2403.5|2402.5|2402.5|2401.5|2406|2405.5|2402|2401.5|17433
1703847600000|2023-12-29 11:00:00|2403|2402|2400|2399|2403.5|2403|2399.5|2399|21174
1703851200000|2023-12-29 12:00:00|2399.5|2399.5|2400.5|2400|2401.5|2401|2397.5|2397|13493
1703854800000|2023-12-29 13:00:00|2401|2400.5|2409|2408|2409.5|2408.5|2400|2399.5|13806
1703858400000|2023-12-29 14:00:00|2408.5|2408.5|2411.5|2410.5|2414|2413.5|2408.5|2408|20109
1703862000000|2023-12-29 15:00:00|2412|2411|2410|2409.5|2415|2414.5|2409.5|2408.5|19070
1703865600000|2023-12-29 16:00:00|2409.5|2409|2405|2404|2409.5|2409|2404.5|2403.5|19361
1704182400000|2024-01-02 08:00:00|2415.5|2414.5|2472|2471.5|2476|2475|2415.5|2414.5|75679
1704186000000|2024-01-02 09:00:00|2471.5|2471|2465.5|2464.5|2472.5|2472|2462.5|2462|61635
1704189600000|2024-01-02 10:00:00|2464.5|2464|2484|2483|2485|2484.5|2462.5|2462|58310
1704193200000|2024-01-02 11:00:00|2483.5|2482.5|2462.5|2462|2483.5|2482.5|2456.5|2456|46790
1704196800000|2024-01-02 12:00:00|2463|2462.5|2456.5|2455.5|2466|2465.5|2454|2453.5|26276
1704200400000|2024-01-02 13:00:00|2457|2456|2459.5|2459|2461|2460.5|2453.5|2453|20158
1704204000000|2024-01-02 14:00:00|2460|2459.5|2468.5|2467.5|2470|2469.5|2459|2458.5|30403
1704207600000|2024-01-02 15:00:00|2468|2467|2465.5|2464.5|2475|2474.5|2463.5|2463|48823
1704211200000|2024-01-02 16:00:00|2465|2464|2462|2461.5|2466|2465|2460.5|2460|30202
1704268800000|2024-01-03 08:00:00|2465.5|2463.5|2446|2445.5|2474.5|2472.5|2442.5|2441.5|51643
1704272400000|2024-01-03 09:00:00|2446.5|2446|2395|2394.5|2449|2448|2395|2394.5|71373
1704276000000|2024-01-03 10:00:00|2395.5|2395|2415|2414.5|2419.5|2418.5|2394|2393.5|58088
1704279600000|2024-01-03 11:00:00|2415.5|2415|2397.5|2396.5|2422|2421|2395.5|2395|30339
1704283200000|2024-01-03 12:00:00|2397|2397|2381|2380|2397.5|2397|2376.5|2376|44592
1704286800000|2024-01-03 13:00:00|2380.5|2380.5|2374|2373.5|2388.5|2388|2373.5|2373|29923
1704290400000|2024-01-03 14:00:00|2374.5|2374|2365.5|2365|2375.5|2375|2353.5|2353|71268
1704294000000|2024-01-03 15:00:00|2365|2364.5|2392|2391.5|2392.5|2392|2364.5|2364|79681
1704297600000|2024-01-03 16:00:00|2391.5|2391|2394.5|2393.5|2394.5|2393.5|2387|2386.5|45615
1704355200000|2024-01-04 08:00:00|2395.5|2394|2394.5|2393.5|2408.5|2407.5|2394|2393.5|42193
1704358800000|2024-01-04 09:00:00|2395|2394|2399.5|2398.5|2400|2399.5|2389.5|2389|25283
1704362400000|2024-01-04 10:00:00|2399|2399|2400|2399.5|2401.5|2401|2392.5|2391.5|19152
1704366000000|2024-01-04 11:00:00|2399.5|2399|2401|2400.5|2404.5|2403.5|2398|2397|15644
1704369600000|2024-01-04 12:00:00|2401.5|2400|2416|2415.5|2418.5|2417.5|2397.5|2396.5|18603
1704373200000|2024-01-04 13:00:00|2415.5|2415|2418.5|2418|2423.5|2423|2414|2413.5|21204
1704376800000|2024-01-04 14:00:00|2419|2418.5|2429.5|2428.5|2436.5|2436|2417|2416.5|41638
1704380400000|2024-01-04 15:00:00|2430|2429|2436.5|2435.5|2437|2436|2425.5|2424.5|39962
1704384000000|2024-01-04 16:00:00|2436|2436|2434|2433|2436.5|2436|2431.5|2431|32638
1704441600000|2024-01-05 08:00:00|2419.5|2417|2420|2419.5|2429.5|2428.5|2413.5|2412.5|30606
1704445200000|2024-01-05 09:00:00|2420.5|2419|2413.5|2413|2423|2422.5|2408|2407|24936
1704448800000|2024-01-05 10:00:00|2414|2412.5|2411|2410.5|2417|2416.5|2408.5|2407.5|20381
1704452400000|2024-01-05 11:00:00|2411.5|2411|2419.5|2419|2419.5|2419|2411|2411|17014
1704456000000|2024-01-05 12:00:00|2419|2418.5|2420|2419.5|2423.5|2423|2416|2415.5|14725
1704459600000|2024-01-05 13:00:00|2419.5|2419|2439|2438|2439.5|2439|2416.5|2416|33811
1704463200000|2024-01-05 14:00:00|2439.5|2438.5|2453|2452.5|2454.5|2453.5|2436|2435.5|43760
1704466800000|2024-01-05 15:00:00|2454|2453|2451.5|2450.5|2461.5|2460.5|2450|2449.5|67776
1704470400000|2024-01-05 16:00:00|2451|2450|2444.5|2444|2451.5|2451|2444|2443|24597
1704700800000|2024-01-08 08:00:00|2437.5|2435.5|2456.5|2455.5|2462.5|2462|2437|2435.5|30391
1704704400000|2024-01-08 09:00:00|2457|2456|2450|2449|2459|2458|2436.5|2435.5|33328
1704708000000|2024-01-08 10:00:00|2449.5|2448.5|2460.5|2460|2462|2461|2449.5|2448.5|26783
1704711600000|2024-01-08 11:00:00|2460|2459.5|2468|2467.5|2470|2469.5|2458|2457.5|19679
1704715200000|2024-01-08 12:00:00|2467.5|2467|2467.5|2466.5|2469|2468.5|2462.5|2462|11306
1704718800000|2024-01-08 13:00:00|2468|2467|2465|2464|2469.5|2469|2461|2460|12900
1704722400000|2024-01-08 14:00:00|2465.5|2464.5|2465.5|2465|2468|2467.5|2458.5|2457.5|28234
1704726000000|2024-01-08 15:00:00|2465|2464.5|2465.5|2464.5|2471|2470|2462.5|2461.5|18991
1704729600000|2024-01-08 16:00:00|2465|2464|2469|2468|2470|2469.5|2462.5|2462|33650
1704787200000|2024-01-09 08:00:00|2473.5|2472|2471.5|2471|2473.5|2472.5|2452.5|2451.5|34819
1704790800000|2024-01-09 09:00:00|2472|2470.5|2469.5|2469|2475|2474.5|2459.5|2459|33513
1704794400000|2024-01-09 10:00:00|2469|2468.5|2467|2466.5|2469.5|2468.5|2456.5|2455.5|15459
1704798000000|2024-01-09 11:00:00|2467.5|2466|2461|2460|2469.5|2469|2458|2457.5|13766
1704801600000|2024-01-09 12:00:00|2460.5|2459.5|2474|2473|2474|2473|2458.5|2457.5|21510
1704805200000|2024-01-09 13:00:00|2474.5|2473.5|2471.5|2471|2475.5|2474.5|2465.5|2465|18321
1704808800000|2024-01-09 14:00:00|2472|2470.5|2468|2467|2473.5|2473|2462|2461.5|30657
1704812400000|2024-01-09 15:00:00|2468.5|2467.5|2477|2476.5|2478.5|2478|2463.5|2463|27735
1704816000000|2024-01-09 16:00:00|2476.5|2476|2477|2476|2479|2478|2474|2473.5|18025
1704873600000|2024-01-10 08:00:00|2462.5|2456.5|2464.5|2463.5|2468|2466.5|2451|2450|28588
1704877200000|2024-01-10 09:00:00|2465|2464.5|2471.5|2470.5|2476|2475|2465|2464.5|15860
1704880800000|2024-01-10 10:00:00|2471|2470|2464.5|2463.5|2471.5|2470|2464|2463.5|10752
1704884400000|2024-01-10 11:00:00|2464|2464|2452|2451.5|2464.5|2464|2452|2451.5|16959
1704888000000|2024-01-10 12:00:00|2452.5|2451|2450.5|2449.5|2460|2459.5|2450|2449.5|9924
1704891600000|2024-01-10 13:00:00|2450|2449|2448.5|2447.5|2457|2456.5|2448|2447|14363
1704895200000|2024-01-10 14:00:00|2449|2448|2453|2452.5|2458.5|2458|2447.5|2447|21627
1704898800000|2024-01-10 15:00:00|2452.5|2452|2440.5|2440|2453.5|2453|2439.5|2438.5|27597
1704902400000|2024-01-10 16:00:00|2441|2439.5|2438.5|2438|2442|2441.5|2435|2434|40766
1704960000000|2024-01-11 08:00:00|2452|2450.5|2360|2359|2453.5|2451|2344|2343|217877
1704963600000|2024-01-11 09:00:00|2360.5|2359.5|2354.5|2353.5|2368.5|2368|2347|2346|103517
1704967200000|2024-01-11 10:00:00|2354|2353|2364|2363|2365|2364.5|2351|2350|46010
1704970800000|2024-01-11 11:00:00|2363.5|2363.5|2351.5|2350.5|2366.5|2365.5|2351|2350.5|47574
1704974400000|2024-01-11 12:00:00|2352|2351|2367|2366.5|2368.5|2368|2351.5|2350.5|30630
1704978000000|2024-01-11 13:00:00|2367.5|2367|2372|2371.5|2387.5|2386.5|2367|2366.5|50126
1704981600000|2024-01-11 14:00:00|2372.5|2372|2361|2360|2384.5|2384|2356.5|2356|61607
1704985200000|2024-01-11 15:00:00|2360.5|2359|2347|2346|2366|2365.5|2346.5|2346|94551
1704988800000|2024-01-11 16:00:00|2347.5|2346.5|2348.5|2347.5|2353.5|2353|2346|2345.5|66098
1705046400000|2024-01-12 08:00:00|2371.5|2369.5|2377.5|2376.5|2382|2381|2365.5|2364.5|35119
1705050000000|2024-01-12 09:00:00|2377|2376|2380|2379|2394|2393.5|2374.5|2373.5|39440
1705053600000|2024-01-12 10:00:00|2381|2379.5|2387|2386.5|2392|2391.5|2380|2379.5|22629
1705057200000|2024-01-12 11:00:00|2387.5|2387|2377.5|2376.5|2389|2388|2346|2345|50210
1705060800000|2024-01-12 12:00:00|2378|2377|2365.5|2364.5|2378.5|2377.5|2363|2362.5|18473
1705064400000|2024-01-12 13:00:00|2365|2364|2375|2374|2376.5|2376|2364.5|2364|20901
1705068000000|2024-01-12 14:00:00|2374.5|2374.5|2368|2367|2386.5|2385.5|2367.5|2367|33063
1705071600000|2024-01-12 15:00:00|2368.5|2367.5|2356.5|2356|2373.5|2373|2354|2353.5|32946
1705075200000|2024-01-12 16:00:00|2357|2355.5|2347|2345.5|2360|2359.5|2347|2345.5|33438
1705305600000|2024-01-15 08:00:00|2343.5|2341.5|2328|2327|2352.5|2349.5|2317.5|2317|59207
1705309200000|2024-01-15 09:00:00|2327|2326.5|2337.5|2336.5|2338|2337|2321|2320|22529
1705312800000|2024-01-15 10:00:00|2338|2337|2343.5|2343|2344|2343.5|2336.5|2335.5|10960
1705316400000|2024-01-15 11:00:00|2343|2342.5|2337|2336.5|2344|2343|2333.5|2332.5|15177
1705320000000|2024-01-15 12:00:00|2336.5|2336|2344|2343|2350|2349|2336.5|2336|15698
1705323600000|2024-01-15 13:00:00|2343.5|2343.5|2336.5|2336|2344|2343.5|2336|2335.5|7338
1705327200000|2024-01-15 14:00:00|2336|2335|2328|2327.5|2336|2335.5|2325.5|2325|11882
1705330800000|2024-01-15 15:00:00|2327.5|2327|2337.5|2337|2340|2339.5|2325.5|2325|19545
1705334400000|2024-01-15 16:00:00|2337|2336.5|2334.5|2333.5|2337.5|2336.5|2332.5|2331.5|22755
1705392000000|2024-01-16 08:00:00|2321|2317|2312.5|2311.5|2321|2318.5|2301|2300|51100
1705395600000|2024-01-16 09:00:00|2313|2312|2314|2313|2324|2323|2303.5|2303|25365
1705399200000|2024-01-16 10:00:00|2313|2311.5|2309|2308|2319.5|2318.5|2306.5|2305.5|16171
1705402800000|2024-01-16 11:00:00|2308.5|2308.5|2317.5|2316.5|2321.5|2320.5|2308|2307|13461
1705406400000|2024-01-16 12:00:00|2317|2317|2320|2319|2325|2324|2316|2315|17671
1705410000000|2024-01-16 13:00:00|2319.5|2318.5|2309.5|2309|2323|2322|2309.5|2309|13949
1705413600000|2024-01-16 14:00:00|2310|2309.5|2309.5|2308.5|2312.5|2311.5|2297|2296|31979
1705417200000|2024-01-16 15:00:00|2310|2309|2314.5|2314|2316.5|2316|2307.5|2307|30686
1705420800000|2024-01-16 16:00:00|2315.5|2314.5|2313.5|2313|2315.5|2315|2309|2308.5|22813
1705478400000|2024-01-17 08:00:00|2291.5|2289.5|2275|2274|2293|2291|2257|2256|94680
1705482000000|2024-01-17 09:00:00|2275.5|2274.5|2281|2280.5|2281.5|2280.5|2265.5|2265|29961
1705485600000|2024-01-17 10:00:00|2280.5|2280|2272.5|2271.5|2283|2282.5|2271|2270.5|16019
1705489200000|2024-01-17 11:00:00|2272|2272|2261.5|2260.5|2273.5|2273|2260|2259.5|18315
1705492800000|2024-01-17 12:00:00|2262|2261|2265.5|2265|2269|2268.5|2261.5|2260.5|9614
1705496400000|2024-01-17 13:00:00|2266|2264.5|2266|2265.5|2273.5|2272.5|2264|2263|21044
1705500000000|2024-01-17 14:00:00|2266.5|2266|2280.5|2280|2281|2280|2266|2265|29570
1705503600000|2024-01-17 15:00:00|2281|2280.5|2279.5|2279|2289.5|2288.5|2278.5|2278|36051
1705507200000|2024-01-17 16:00:00|2280|2279.5|2279|2278|2282|2281.5|2277|2276.5|24983
1705564800000|2024-01-18 08:00:00|2287|2284.5|2296.5|2296|2296.5|2296|2275|2274|30475
1705568400000|2024-01-18 09:00:00|2296|2295.5|2301.5|2301|2304|2303.5|2291.5|2291|28817
1705572000000|2024-01-18 10:00:00|2302|2300.5|2327|2326.5|2327.5|2326.5|2300.5|2299.5|26758
1705575600000|2024-01-18 11:00:00|2327.5|2326|2319|2318.5|2330|2329|2316.5|2316|16933
1705579200000|2024-01-18 12:00:00|2318.5|2318|2325|2324.5|2327.5|2327|2317|2316.5|14296
1705582800000|2024-01-18 13:00:00|2324.5|2324|2323|2322.5|2337|2336|2323|2322|23068
1705586400000|2024-01-18 14:00:00|2323.5|2323|2336|2335.5|2337|2336.5|2323.5|2323|20564
1705590000000|2024-01-18 15:00:00|2335.5|2335|2324.5|2324|2338|2337.5|2324.5|2324|17218
1705593600000|2024-01-18 16:00:00|2325|2324.5|2323|2322|2326|2325.5|2321|2320.5|19327
1705651200000|2024-01-19 08:00:00|2338|2335|2335|2333.5|2340.5|2340|2329|2328|21328
1705654800000|2024-01-19 09:00:00|2334.5|2333|2327|2326|2342|2341|2324|2323|27652
1705658400000|2024-01-19 10:00:00|2327.5|2326.5|2319|2318.5|2327.5|2326.5|2314.5|2314|34989
1705662000000|2024-01-19 11:00:00|2320|2319|2318|2317|2323|2322|2317|2316.5|12963
1705665600000|2024-01-19 12:00:00|2319|2317.5|2324|2323.5|2324|2323.5|2315|2314.5|11113
1705669200000|2024-01-19 13:00:00|2323.5|2322.5|2313|2312|2330|2329.5|2312.5|2312|15383
1705672800000|2024-01-19 14:00:00|2312.5|2311.5|2319|2318.5|2320.5|2320|2310.5|2310|32077
1705676400000|2024-01-19 15:00:00|2320.5|2319.5|2318|2317.5|2322.5|2320.5|2310.5|2310|19401
1705680000000|2024-01-19 16:00:00|2317.5|2317|2316.5|2316|2320.5|2320|2313.5|2313|15965
1705910400000|2024-01-22 08:00:00|2348|2346|2367|2366|2369|2368|2348|2346|65458
1705914000000|2024-01-22 09:00:00|2366.5|2366.5|2347|2346|2368|2367.5|2345.5|2345|29094
1705917600000|2024-01-22 10:00:00|2346.5|2346.5|2348.5|2347.5|2349|2348.5|2341.5|2340.5|17913
1705921200000|2024-01-22 11:00:00|2348|2348|2343.5|2342.5|2352|2351|2343.5|2342.5|21884
1705924800000|2024-01-22 12:00:00|2344|2343|2332.5|2331.5|2345|2344.5|2329.5|2329|18440
1705928400000|2024-01-22 13:00:00|2333.5|2332|2334.5|2334|2337.5|2337|2330.5|2330|16740
1705932000000|2024-01-22 14:00:00|2335|2334.5|2341.5|2340.5|2345.5|2345|2333|2332.5|31755
1705935600000|2024-01-22 15:00:00|2342|2341|2335|2334.5|2343|2342|2335|2334.5|24509
1705939200000|2024-01-22 16:00:00|2335.5|2335|2332|2331|2336.5|2336|2331.5|2331|13299
1705996800000|2024-01-23 08:00:00|2346|2343.5|2334|2333|2350|2348.5|2332|2331|28925
1706000400000|2024-01-23 09:00:00|2333.5|2332.5|2340.5|2339.5|2345|2344|2333.5|2332.5|15947
1706004000000|2024-01-23 10:00:00|2340|2339|2338.5|2337.5|2342|2341.5|2335|2334.5|12060
1706007600000|2024-01-23 11:00:00|2338|2337|2340|2339|2345.5|2345|2337|2336|11728
1706011200000|2024-01-23 12:00:00|2339.5|2339.5|2341.5|2341|2345|2344.5|2338.5|2337.5|5457
1706014800000|2024-01-23 13:00:00|2342|2341.5|2338|2337.5|2344.5|2343.5|2337|2336|6280
1706018400000|2024-01-23 14:00:00|2337.5|2337|2350|2349.5|2350|2349.5|2337|2336|25047
1706022000000|2024-01-23 15:00:00|2350.5|2350|2344.5|2343.5|2352.5|2352|2342|2341.5|28751
1706025600000|2024-01-23 16:00:00|2345|2344|2348|2347.5|2349|2348.5|2344|2343.5|23866
1706083200000|2024-01-24 08:00:00|2373.5|2370|2360.5|2360|2376|2373.5|2356|2355.5|43315
1706086800000|2024-01-24 09:00:00|2360|2359.5|2364|2363.5|2366|2365|2356|2355|16643
1706090400000|2024-01-24 10:00:00|2363.5|2363|2360.5|2359.5|2364|2363.5|2356.5|2356|13704
1706094000000|2024-01-24 11:00:00|2360|2360|2361|2360|2365.5|2365|2359|2358.5|8987
1706097600000|2024-01-24 12:00:00|2361.5|2360.5|2358.5|2358|2364.5|2364|2357|2356.5|9215
1706101200000|2024-01-24 13:00:00|2359|2358.5|2363|2362.5|2364|2363.5|2359|2358|17018
1706104800000|2024-01-24 14:00:00|2363.5|2363|2371.5|2371|2374|2373.5|2362.5|2362|22959
1706108400000|2024-01-24 15:00:00|2372|2371.5|2371.5|2371|2373.5|2373|2366|2365|24019
1706112000000|2024-01-24 16:00:00|2372|2371.5|2371.5|2370.5|2373|2372.5|2370.5|2370|24472
1706169600000|2024-01-25 08:00:00|2362.5|2360|2346|2345|2363|2360.5|2342.5|2342|23793
1706173200000|2024-01-25 09:00:00|2345.5|2344.5|2357|2356|2360|2359.5|2345.5|2344.5|15106
1706176800000|2024-01-25 10:00:00|2356.5|2355.5|2346|2345|2357|2356|2343|2342.5|17641
1706180400000|2024-01-25 11:00:00|2346.5|2345.5|2343|2342|2348.5|2347.5|2342|2341.5|10740
1706184000000|2024-01-25 12:00:00|2343.5|2342.5|2347|2346|2347|2346.5|2343|2342|11382
1706187600000|2024-01-25 13:00:00|2346.5|2345.5|2358|2357|2359|2358.5|2346|2345.5|15908
1706191200000|2024-01-25 14:00:00|2357.5|2357.5|2353.5|2352.5|2361.5|2361|2349|2348.5|23127
1706194800000|2024-01-25 15:00:00|2354|2353|2347|2346|2363.5|2363|2346.5|2346|58792
1706198400000|2024-01-25 16:00:00|2347.5|2346.5|2352|2351|2352.5|2351.5|2345.5|2345|17452
1706256000000|2024-01-26 08:00:00|2362|2360.5|2375.5|2374.5|2376|2375.5|2356.5|2355|29377
1706259600000|2024-01-26 09:00:00|2375|2374|2372.5|2372|2384.5|2383.5|2372.5|2372|18043
1706263200000|2024-01-26 10:00:00|2373|2371.5|2366.5|2365.5|2373|2371.5|2361.5|2361|28995
1706266800000|2024-01-26 11:00:00|2367|2366|2384.5|2383.5|2384.5|2383.5|2366|2365.5|28916
1706270400000|2024-01-26 12:00:00|2385|2384|2381.5|2380.5|2395|2394.5|2381|2380.5|22263
1706274000000|2024-01-26 13:00:00|2382|2381|2380.5|2379.5|2386.5|2386|2379|2378|13399
1706277600000|2024-01-26 14:00:00|2381|2380|2379.5|2378.5|2385|2384|2375.5|2375|23945
1706281200000|2024-01-26 15:00:00|2378.5|2378|2379|2378|2383|2382|2370|2369.5|39429
1706284800000|2024-01-26 16:00:00|2379.5|2378.5|2380.5|2379.5|2381|2380.5|2376|2375.5|25918
1706515200000|2024-01-29 08:00:00|2388|2385.5|2384|2383.5|2402|2400.5|2382.5|2381.5|39835
1706518800000|2024-01-29 09:00:00|2383.5|2382.5|2362|2361|2384|2382.5|2360.5|2360|22524
1706522400000|2024-01-29 10:00:00|2362.5|2361.5|2368|2367|2369|2368.5|2361|2360|15264
1706526000000|2024-01-29 11:00:00|2368.5|2367.5|2367.5|2367|2371.5|2370.5|2366.5|2366|8099
1706529600000|2024-01-29 12:00:00|2368|2367.5|2363.5|2363|2369.5|2369|2363.5|2363|10000
1706533200000|2024-01-29 13:00:00|2364|2363.5|2372|2371.5|2372|2371.5|2361|2360.5|14398
1706536800000|2024-01-29 14:00:00|2372.5|2372|2369|2368|2375|2374.5|2366|2365.5|17644
1706540400000|2024-01-29 15:00:00|2368.5|2368.5|2363|2362.5|2368.5|2368.5|2361.5|2360.5|14507
1706544000000|2024-01-29 16:00:00|2363.5|2363|2364|2363|2366.5|2366|2361.5|2361|14207
1706601600000|2024-01-30 08:00:00|2379.5|2375.5|2375.5|2375|2382.5|2380|2364|2362.5|24286
1706605200000|2024-01-30 09:00:00|2376|2375.5|2377|2376.5|2383|2382.5|2372|2371|13965
1706608800000|2024-01-30 10:00:00|2376.5|2376|2382|2381.5|2385|2384|2374|2373.5|14922
1706612400000|2024-01-30 11:00:00|2381.5|2381|2392|2391.5|2393|2392.5|2379|2378.5|13824
1706616000000|2024-01-30 12:00:00|2391.5|2391|2384.5|2383.5|2393|2392|2380|2379.5|12925
1706619600000|2024-01-30 13:00:00|2384|2383|2380|2379|2387|2386|2379.5|2379|12585
1706623200000|2024-01-30 14:00:00|2379.5|2378.5|2389|2388|2390|2389|2375.5|2375|18561
1706626800000|2024-01-30 15:00:00|2389.5|2388.5|2385|2384|2390.5|2390|2378.5|2378|23955
1706630400000|2024-01-30 16:00:00|2384.5|2384.5|2381.5|2380.5|2387|2386.5|2380|2379.5|15051
1706688000000|2024-01-31 08:00:00|2386.5|2385|2380.5|2379.5|2392.5|2390|2371|2370|31685
1706691600000|2024-01-31 09:00:00|2381|2380|2385.5|2384.5|2387.5|2387|2378.5|2378|16885
1706695200000|2024-01-31 10:00:00|2385|2384|2392|2391.5|2393|2392.5|2384|2383.5|16021
1706698800000|2024-01-31 11:00:00|2391.5|2391|2407.5|2407|2410.5|2410|2390.5|2390|29211
1706702400000|2024-01-31 12:00:00|2408|2407.5|2405.5|2404.5|2414|2413.5|2405|2404.5|23773
1706706000000|2024-01-31 13:00:00|2405|2404|2402.5|2402|2407|2406.5|2400.5|2400|21893
1706709600000|2024-01-31 14:00:00|2403|2401.5|2387|2386|2405|2404.5|2378.5|2377.5|45571
1706713200000|2024-01-31 15:00:00|2386.5|2385.5|2388|2387|2395.5|2394.5|2380.5|2380|43193
1706716800000|2024-01-31 16:00:00|2387.5|2386.5|2393.5|2392.5|2398|2397|2387|2386.5|30576
1706774400000|2024-02-01 08:00:00|2322.5|2320|2294.5|2293.5|2330|2327|2278|2277|186583
1706778000000|2024-02-01 09:00:00|2294|2293|2330|2328.5|2346|2345|2293|2292|94217
1706781600000|2024-02-01 10:00:00|2329.5|2329|2328.5|2327.5|2341|2340.5|2324.5|2323.5|43757
1706785200000|2024-02-01 11:00:00|2328|2327|2326.5|2326|2333|2332|2320.5|2320|33128
1706788800000|2024-02-01 12:00:00|2326|2325.5|2356|2355.5|2356|2355.5|2324.5|2324|35071
1706792400000|2024-02-01 13:00:00|2355.5|2355|2338.5|2338|2356.5|2356|2338.5|2338|38567
1706796000000|2024-02-01 14:00:00|2338|2337.5|2317|2316|2341.5|2341|2316.5|2315.5|46790
1706799600000|2024-02-01 15:00:00|2315.5|2315|2295.5|2295|2322.5|2322|2295.5|2295|87569
1706803200000|2024-02-01 16:00:00|2296|2295.5|2298|2297|2299|2298.5|2288|2287.5|82108
1706860800000|2024-02-02 08:00:00|2320.5|2318|2309|2308|2323|2321.5|2301.5|2300.5|53483
1706864400000|2024-02-02 09:00:00|2309.5|2308.5|2328.5|2328|2333.5|2333|2309.5|2308.5|52816
1706868000000|2024-02-02 10:00:00|2329.5|2328.5|2306.5|2306|2331|2330|2305.5|2305|44096
1706871600000|2024-02-02 11:00:00|2307|2305.5|2315|2314|2318|2317.5|2302|2301.5|18703
1706875200000|2024-02-02 12:00:00|2315.5|2314.5|2323.5|2322.5|2326.5|2325.5|2314.5|2314|15917
1706878800000|2024-02-02 13:00:00|2322.5|2322|2317|2316|2330|2329|2313|2311.5|40426
1706882400000|2024-02-02 14:00:00|2316.5|2315.5|2308.5|2308|2320.5|2320|2302|2301.5|35379
1706886000000|2024-02-02 15:00:00|2309|2307.5|2316|2315|2328|2327.5|2303.5|2302.5|35288
1706889600000|2024-02-02 16:00:00|2316.5|2315.5|2313.5|2313|2317.5|2317|2310|2309|36748
1707120000000|2024-02-05 08:00:00|2333|2330.5|2316|2315|2346|2344.5|2312|2311.5|49886
1707123600000|2024-02-05 09:00:00|2315.5|2315.5|2305|2304|2315.5|2315.5|2299.5|2298.5|28840
1707127200000|2024-02-05 10:00:00|2305.5|2304.5|2301|2300|2310|2309|2296.5|2296|21352
1707130800000|2024-02-05 11:00:00|2301.5|2300.5|2308|2307|2310|2309.5|2301|2300|26782
1707134400000|2024-02-05 12:00:00|2307.5|2307.5|2296.5|2296|2311|2310|2296|2295|18116
1707138000000|2024-02-05 13:00:00|2297.5|2295.5|2285.5|2285|2298|2297|2285.5|2285|23725
1707141600000|2024-02-05 14:00:00|2286|2285.5|2273.5|2272.5|2287.5|2287|2269|2268.5|43830
1707145200000|2024-02-05 15:00:00|2274|2273|2272|2271|2276|2275|2263|2262.5|44721
1707148800000|2024-02-05 16:00:00|2271.5|2271.5|2271|2270|2273.5|2272.5|2266|2265.5|32455
1707206400000|2024-02-06 08:00:00|2290.5|2288|2242|2241.5|2298.5|2295.5|2242|2241.5|108623
1707210000000|2024-02-06 09:00:00|2241.5|2241|2266|2265.5|2269.5|2269|2236.5|2236|116948
1707213600000|2024-02-06 10:00:00|2265.5|2265|2264.5|2263.5|2269.5|2268.5|2260|2259|40769
1707217200000|2024-02-06 11:00:00|2264|2263|2276.5|2275.5|2281|2280|2262.5|2261.5|25493
1707220800000|2024-02-06 12:00:00|2277|2276|2276.5|2276|2281|2280|2273|2272|11174
1707224400000|2024-02-06 13:00:00|2277|2275.5|2264|2263.5|2277.5|2277|2262.5|2262|29981
1707228000000|2024-02-06 14:00:00|2264.5|2263|2276|2275|2281|2280|2261.5|2260.5|28436
1707231600000|2024-02-06 15:00:00|2275.5|2274.5|2251|2250|2275.5|2274.5|2250.5|2250|68085
1707235200000|2024-02-06 16:00:00|2251.5|2250.5|2251|2249.5|2251.5|2251|2242.5|2242|35583
1707292800000|2024-02-07 08:00:00|2247|2245.5|2263|2262|2265|2264|2235|2233.5|40651
1707296400000|2024-02-07 09:00:00|2262.5|2261.5|2243.5|2243|2262.5|2261.5|2238.5|2237.5|41035
1707300000000|2024-02-07 10:00:00|2243|2242.5|2206|2205.5|2243|2242.5|2206|2205.5|58374
1707303600000|2024-02-07 11:00:00|2205|2204.5|2203|2202.5|2211|2210.5|2198.5|2197|72076
1707307200000|2024-02-07 12:00:00|2202.5|2202|2201.5|2201|2203.5|2203|2191.5|2191|44656
1707310800000|2024-02-07 13:00:00|2201|2200|2204|2203.5|2206|2205.5|2196|2195|29560
1707314400000|2024-02-07 14:00:00|2203.5|2203|2194|2193|2204.5|2204|2191.5|2191|49742
1707318000000|2024-02-07 15:00:00|2193.5|2193.5|2213.5|2213|2220|2219.5|2188.5|2188|82018
1707321600000|2024-02-07 16:00:00|2213|2212.5|2210.5|2209|2220.5|2219.5|2207.5|2207|55425
1707379200000|2024-02-08 08:00:00|2226.5|2224|2220|2219.5|2299|2297|2128|2126.5|297156
1707382800000|2024-02-08 09:00:00|2220.5|2219|2231|2229.5|2256|2255|2205|2204|123237
1707386400000|2024-02-08 10:00:00|2231.5|2230|2220|2219|2254.5|2253|2218|2216|68319
1707390000000|2024-02-08 11:00:00|2220.5|2219.5|2208|2207|2222|2221|2189|2188|63203
1707393600000|2024-02-08 12:00:00|2209|2207.5|2228|2227|2237|2236|2203|2202|41742
1707397200000|2024-02-08 13:00:00|2227|2227.5|2236.5|2235.5|2242.5|2241.5|2218|2217|46429
1707400800000|2024-02-08 14:00:00|2237|2236|2223|2222.5|2246|2245|2218|2217|63701
1707404400000|2024-02-08 15:00:00|2223.5|2223|2214|2213|2236.5|2235.5|2213.5|2213|71769
1707408000000|2024-02-08 16:00:00|2214.5|2213.5|2211|2209.5|2219|2218|2209.5|2209|42586
1707465600000|2024-02-09 08:00:00|2199.5|2194|2179.5|2178.5|2229|2227.5|2167|2166.5|96217
1707469200000|2024-02-09 09:00:00|2180|2179|2166.5|2166|2182.5|2182|2166.5|2166|60340
1707472800000|2024-02-09 10:00:00|2166|2165.5|2166.5|2165.5|2172.5|2171.5|2157|2156.5|69321
1707476400000|2024-02-09 11:00:00|2165|2164.5|2164.5|2163.5|2174.5|2174|2163|2162.5|42099
1707480000000|2024-02-09 12:00:00|2165|2164.5|2173.5|2173|2176|2175.5|2163.5|2163|35050
1707483600000|2024-02-09 13:00:00|2173|2172.5|2172|2171|2176|2175|2164|2163.5|26860
1707487200000|2024-02-09 14:00:00|2171|2170.5|2162|2161|2172|2171.5|2159.5|2159|52082
1707490800000|2024-02-09 15:00:00|2161.5|2160.5|2160.5|2159.5|2163.5|2163|2153|2152|63663
1707494400000|2024-02-09 16:00:00|2159.5|2160|2168.5|2167.5|2174.5|2174|2159.5|2159|38538
1707724800000|2024-02-12 08:00:00|2176|2173|2175|2174|2188|2187.5|2168|2166|54316
1707728400000|2024-02-12 09:00:00|2174.5|2173.5|2169|2168|2176.5|2175.5|2165|2164.5|42404
1707732000000|2024-02-12 10:00:00|2168.5|2167.5|2164.5|2164|2174.5|2173.5|2160|2159.5|42410
1707735600000|2024-02-12 11:00:00|2164|2163.5|2155.5|2154.5|2165.5|2165|2154.5|2154|17379
1707739200000|2024-02-12 12:00:00|2156|2155|2160|2159.5|2164.5|2164|2155.5|2154.5|24901
1707742800000|2024-02-12 13:00:00|2159.5|2159|2165.5|2164.5|2170.5|2169.5|2158|2157|20988
1707746400000|2024-02-12 14:00:00|2165|2165|2182.5|2181.5|2182.5|2181.5|2165|2164.5|46182
1707750000000|2024-02-12 15:00:00|2183|2182|2175.5|2174.5|2183|2182|2175|2174.5|36392
1707753600000|2024-02-12 16:00:00|2175|2174|2177|2176|2177|2176.5|2173|2172.5|26884
1707811200000|2024-02-13 08:00:00|2170.5|2168|2164|2163.5|2181.5|2181|2162|2161|47195
1707814800000|2024-02-13 09:00:00|2164.5|2164|2176.5|2175.5|2176.5|2176|2163.5|2162.5|32453
1707818400000|2024-02-13 10:00:00|2175.5|2176|2184|2183.5|2184.5|2184|2172.5|2172|31588
1707822000000|2024-02-13 11:00:00|2184.5|2184|2181|2180.5|2186|2185.5|2177.5|2177|30354
1707825600000|2024-02-13 12:00:00|2181.5|2181|2174|2173.5|2185.5|2185|2173.5|2173|14489
1707829200000|2024-02-13 13:00:00|2173.5|2173|2167.5|2167|2182.5|2181.5|2165.5|2165|60764
1707832800000|2024-02-13 14:00:00|2168|2166.5|2150|2149.5|2169|2168.5|2148|2147.5|68313
1707836400000|2024-02-13 15:00:00|2149.5|2149|2149.5|2149|2152|2151.5|2142|2141.5|46141
1707840000000|2024-02-13 16:00:00|2150|2149.5|2156|2155.5|2157.5|2157|2150|2149.5|11286
1707897600000|2024-02-14 08:00:00|2145.5|2143|2150.5|2150|2159|2158|2142|2140|43129
1707901200000|2024-02-14 09:00:00|2151|2151|2157|2156|2159|2158|2147.5|2147|33004
1707904800000|2024-02-14 10:00:00|2156.5|2155.5|2159.5|2158.5|2162.5|2162|2154.5|2153.5|25316
1707908400000|2024-02-14 11:00:00|2160.5|2159|2161.5|2160.5|2163|2162.5|2156.5|2155.5|21854
1707912000000|2024-02-14 12:00:00|2161|2159.5|2175.5|2175|2176|2175|2158.5|2158|30391
1707915600000|2024-02-14 13:00:00|2176|2175.5|2176|2175.5|2187|2186|2175|2174.5|39432
1707919200000|2024-02-14 14:00:00|2176.5|2176|2177|2176.5|2178|2177.5|2169|2168.5|37559
1707922800000|2024-02-14 15:00:00|2177.5|2176|2167.5|2167|2179|2178|2166|2165.5|48581
1707926400000|2024-02-14 16:00:00|2168|2167.5|2165|2164|2169.5|2169|2165|2164|19999
1707984000000|2024-02-15 08:00:00|2171|2166|2167.5|2166.5|2174|2173|2161|2160|40467
1707987600000|2024-02-15 09:00:00|2167|2166|2176|2175.5|2178|2177|2158.5|2157.5|26546
1707991200000|2024-02-15 10:00:00|2175|2174.5|2168.5|2168|2177|2176|2166.5|2166|26169
1707994800000|2024-02-15 11:00:00|2169|2168.5|2171.5|2171|2171.5|2171|2165|2164|15853
1707998400000|2024-02-15 12:00:00|2172|2171.5|2172.5|2171.5|2174|2173|2170|2169|21686
1708002000000|2024-02-15 13:00:00|2172|2172|2158|2157.5|2172.5|2172|2157.5|2157|24679
1708005600000|2024-02-15 14:00:00|2157.5|2157|2175|2174.5|2177.5|2177|2149.5|2148.5|37449
1708009200000|2024-02-15 15:00:00|2176|2175|2168.5|2167.5|2180|2179.5|2166|2165.5|29128
1708012800000|2024-02-15 16:00:00|2168|2168|2186|2185|2191.5|2190.5|2168|2167|69771
1708070400000|2024-02-16 08:00:00|2206.5|2204|2223.5|2223|2235.5|2235|2203.5|2202|95173
1708074000000|2024-02-16 09:00:00|2223|2222.5|2224.5|2224|2229.5|2229|2218.5|2217.5|39554
1708077600000|2024-02-16 10:00:00|2225|2223.5|2219|2218.5|2228|2227.5|2217.5|2216.5|29255
1708081200000|2024-02-16 11:00:00|2218.5|2218|2223|2222|2223.5|2223|2214|2213.5|15164
1708084800000|2024-02-16 12:00:00|2222.5|2222.5|2220.5|2220|2224.5|2224|2213.5|2213|16076
1708088400000|2024-02-16 13:00:00|2221|2220.5|2212|2211.5|2221|2220.5|2211|2210|21345
1708092000000|2024-02-16 14:00:00|2211.5|2211|2208.5|2208|2212|2211.5|2202|2201|30766
1708095600000|2024-02-16 15:00:00|2208|2207.5|2201.5|2201|2215.5|2215|2201|2200.5|36292
1708099200000|2024-02-16 16:00:00|2202|2201.5|2200.5|2200|2202.5|2202|2198.5|2198|19492
1708329600000|2024-02-19 08:00:00|2203|2201.5|2211.5|2210.5|2216|2215.5|2184|2182|47510
1708333200000|2024-02-19 09:00:00|2211|2211|2199.5|2199|2214|2213|2196|2195|22683
1708336800000|2024-02-19 10:00:00|2200|2199.5|2197|2196|2201|2200.5|2192|2191.5|21912
1708340400000|2024-02-19 11:00:00|2196.5|2195.5|2199|2198|2199.5|2199|2195|2194.5|13939
1708344000000|2024-02-19 12:00:00|2199.5|2198.5|2202|2201.5|2202.5|2201.5|2197.5|2196.5|10332
1708347600000|2024-02-19 13:00:00|2201.5|2201|2195.5|2194.5|2202.5|2201.5|2193|2192.5|13604
1708351200000|2024-02-19 14:00:00|2196|2195|2199|2198|2201|2200.5|2194|2193.5|15366
1708354800000|2024-02-19 15:00:00|2199.5|2198.5|2191.5|2191|2199.5|2199|2189.5|2189|26727
1708358400000|2024-02-19 16:00:00|2192|2191.5|2196|2195|2196.5|2195.5|2191|2190.5|17123
1708416000000|2024-02-20 08:00:00|2185|2181.5|2196|2195.5|2198|2197.5|2179.5|2178|32896
1708419600000|2024-02-20 09:00:00|2196.5|2196|2193.5|2192.5|2202.5|2201.5|2191|2190|27823
1708423200000|2024-02-20 10:00:00|2194|2193|2206|2205.5|2210.5|2210|2193.5|2193|21205
1708426800000|2024-02-20 11:00:00|2205.5|2205|2218|2217.5|2218|2217.5|2205.5|2205|21860
1708430400000|2024-02-20 12:00:00|2217|2217|2221.5|2221|2224.5|2224|2217|2216.5|25289
1708434000000|2024-02-20 13:00:00|2221|2220.5|2211.5|2211|2225|2224|2210|2209.5|29529
1708437600000|2024-02-20 14:00:00|2211|2210.5|2221.5|2220.5|2223|2222.5|2206|2205|44974
1708441200000|2024-02-20 15:00:00|2222.5|2221|2222.5|2222|2224|2223|2218.5|2218|38727
1708444800000|2024-02-20 16:00:00|2223|2221.5|2221|2220.5|2224.5|2224|2221|2220|24648
1708502400000|2024-02-21 08:00:00|2217.5|2215|2226|2225.5|2238|2237.5|2213|2210.5|57953
1708506000000|2024-02-21 09:00:00|2226.5|2226|2240|2239|2243|2242.5|2224.5|2224|53623
1708509600000|2024-02-21 10:00:00|2239.5|2239.5|2237.5|2237|2243.5|2242.5|2234|2233|26378
1708513200000|2024-02-21 11:00:00|2237.5|2236.5|2237|2235.5|2240.5|2239.5|2235|2234|14522
1708516800000|2024-02-21 12:00:00|2234.5|2234|2242.5|2242|2244|2243.5|2234|2233.5|20278
1708520400000|2024-02-21 13:00:00|2242|2241.5|2229.5|2228.5|2242|2242|2228.5|2228|20728
1708524000000|2024-02-21 14:00:00|2229|2228|2230.5|2230|2233|2232.5|2219.5|2218.5|39361
1708527600000|2024-02-21 15:00:00|2230|2229.5|2228|2227.5|2233.5|2232.5|2226.5|2225.5|45751
1708531200000|2024-02-21 16:00:00|2227.5|2227|2225.5|2224.5|2228.5|2228|2225|2224.5|31826
1708588800000|2024-02-22 08:00:00|2239|2236|2247|2246|2260.5|2260|2231.5|2230|72639
1708592400000|2024-02-22 09:00:00|2246.5|2245.5|2245.5|2244.5|2248|2247.5|2237.5|2237|28055
1708596000000|2024-02-22 10:00:00|2246|2245|2256|2255.5|2256|2255.5|2243.5|2243|24926
1708599600000|2024-02-22 11:00:00|2255.5|2255|2264.5|2264|2269.5|2269|2253|2252.5|40013
1708603200000|2024-02-22 12:00:00|2265|2263.5|2262|2261.5|2272|2271.5|2261|2260|51083
1708606800000|2024-02-22 13:00:00|2261.5|2261|2255|2254.5|2263|2262.5|2255|2254|23188
1708610400000|2024-02-22 14:00:00|2256.5|2255.5|2269|2268|2271|2270.5|2254.5|2254|50675
1708614000000|2024-02-22 15:00:00|2268.5|2268.5|2256.5|2256|2269.5|2269|2253.5|2253|51464
1708617600000|2024-02-22 16:00:00|2257|2256.5|2258.5|2257.5|2260|2259.5|2255.5|2255|29978
1708675200000|2024-02-23 08:00:00|2247|2245|2251.5|2251|2254.5|2254|2235|2234|53573
1708678800000|2024-02-23 09:00:00|2251|2250.5|2240.5|2240|2253|2252.5|2240|2239.5|31713
1708682400000|2024-02-23 10:00:00|2241|2239.5|2229|2228.5|2242|2241.5|2229|2228.5|27640
1708686000000|2024-02-23 11:00:00|2229.5|2228|2239.5|2239|2240|2239.5|2229.5|2228|15629
1708689600000|2024-02-23 12:00:00|2240|2239.5|2241|2240|2243|2242.5|2239|2238.5|13674
1708693200000|2024-02-23 13:00:00|2240.5|2240.5|2249|2248|2251.5|2251|2239.5|2239|21862
1708696800000|2024-02-23 14:00:00|2248.5|2248.5|2250|2249.5|2251|2250.5|2242.5|2241.5|26434
1708700400000|2024-02-23 15:00:00|2249.5|2249|2250|2249.5|2252|2251.5|2245.5|2245|40998
1708704000000|2024-02-23 16:00:00|2249.5|2249|2253|2251.5|2253|2252|2247|2246.5|19844
1708934400000|2024-02-26 08:00:00|2251|2249|2239.5|2238.5|2252.5|2251.5|2226.5|2225.5|57774
1708938000000|2024-02-26 09:00:00|2239|2237|2221.5|2221|2239.5|2239|2221|2220|26401
1708941600000|2024-02-26 10:00:00|2222|2221.5|2210|2209|2223|2222|2208|2207.5|27167
1708945200000|2024-02-26 11:00:00|2209.5|2208.5|2219|2218|2221.5|2221|2209|2208.5|15065
1708948800000|2024-02-26 12:00:00|2219.5|2218.5|2222|2221|2222|2221.5|2215|2214|13402
1708952400000|2024-02-26 13:00:00|2223|2222|2218.5|2217.5|2223|2222|2215.5|2215|12136
1708956000000|2024-02-26 14:00:00|2218|2218|2226|2225.5|2228|2227|2217|2216|29013
1708959600000|2024-02-26 15:00:00|2226.5|2225|2219.5|2219|2226.5|2225.5|2216.5|2216|37730
1708963200000|2024-02-26 16:00:00|2220|2219.5|2227.5|2227|2228|2227.5|2219.5|2219|31124
1709020800000|2024-02-27 08:00:00|2221.5|2218|2231|2230|2239.5|2238.5|2216.5|2215.5|29924
1709024400000|2024-02-27 09:00:00|2230.5|2230.5|2226|2225|2237|2236.5|2225.5|2224.5|19377
1709028000000|2024-02-27 10:00:00|2225.5|2225.5|2228|2227.5|2233|2232.5|2225.5|2225|16115
1709031600000|2024-02-27 11:00:00|2228.5|2227|2232|2231.5|2232.5|2232|2226.5|2226|13406
1709035200000|2024-02-27 12:00:00|2232.5|2232|2242|2241.5|2247.5|2246.5|2231|2230.5|19850
1709038800000|2024-02-27 13:00:00|2241.5|2241|2233.5|2233|2243|2242.5|2231.5|2230.5|24530
1709042400000|2024-02-27 14:00:00|2233|2232.5|2230.5|2230|2238.5|2238|2229.5|2229|29857
1709046000000|2024-02-27 15:00:00|2231|2230.5|2236|2235|2236|2235|2228|2227.5|18466
1709049600000|2024-02-27 16:00:00|2235.5|2235.5|2239|2237.5|2239|2238|2234.5|2234|15623
1709107200000|2024-02-28 08:00:00|2240|2237|2251.5|2251|2257|2256.5|2239|2237|42095
1709110800000|2024-02-28 09:00:00|2252|2251.5|2251.5|2251|2255.5|2255|2249.5|2249|24789
1709114400000|2024-02-28 10:00:00|2251|2250|2251.5|2251|2266|2265|2251|2250|26443
1709118000000|2024-02-28 11:00:00|2252|2251.5|2245|2244|2254.5|2254|2243|2242|12258
1709121600000|2024-02-28 12:00:00|2245.5|2244.5|2246|2245.5|2246.5|2246|2238|2237.5|10511
1709125200000|2024-02-28 13:00:00|2245.5|2245|2250|2249|2253|2252|2245.5|2245|16256
1709128800000|2024-02-28 14:00:00|2249.5|2248.5|2253.5|2253|2256.5|2256|2247.5|2247|24321
1709132400000|2024-02-28 15:00:00|2254|2253.5|2259|2258.5|2260|2259.5|2251|2250.5|22392
1709136000000|2024-02-28 16:00:00|2259.5|2259|2256.5|2256|2261|2260.5|2255|2254.5|15978
1709193600000|2024-02-29 08:00:00|2259|2253|2264.5|2263.5|2273|2271.5|2256|2253|38263
1709197200000|2024-02-29 09:00:00|2263.5|2264|2265.5|2264.5|2267.5|2266.5|2256|2255.5|36212
1709200800000|2024-02-29 10:00:00|2266|2265|2253.5|2253|2268|2267.5|2253.5|2253|22876
1709204400000|2024-02-29 11:00:00|2254|2252.5|2253.5|2252.5|2255.5|2255|2249|2248.5|27313
1709208000000|2024-02-29 12:00:00|2253|2253|2238.5|2237.5|2254|2253.5|2238.5|2237.5|16415
1709211600000|2024-02-29 13:00:00|2239|2238.5|2245|2244.5|2245.5|2245|2232|2231.5|31121
1709215200000|2024-02-29 14:00:00|2246|2245|2252.5|2252|2256|2255.5|2245|2244.5|46704
1709218800000|2024-02-29 15:00:00|2253|2252.5|2241.5|2241|2257.5|2257|2241.5|2241|38411
1709222400000|2024-02-29 16:00:00|2242|2241.5|2245.5|2244.5|2252.5|2252|2240|2239.5|38236
1709280000000|2024-03-01 08:00:00|2246|2243|2275.5|2274.5|2278|2277|2239|2238|49689
1709283600000|2024-03-01 09:00:00|2275|2275|2280|2279|2288|2287|2273|2272|38510
1709287200000|2024-03-01 10:00:00|2280.5|2279.5|2269|2268.5|2283|2282.5|2266.5|2266|24065
1709290800000|2024-03-01 11:00:00|2269.5|2269|2285|2284|2285|2284.5|2269|2268.5|17113
1709294400000|2024-03-01 12:00:00|2285.5|2284.5|2281|2280.5|2287.5|2286.5|2277|2276|20482
1709298000000|2024-03-01 13:00:00|2280.5|2279.5|2278.5|2278|2285|2284.5|2275|2274|23555
1709301600000|2024-03-01 14:00:00|2279|2278.5|2268|2267.5|2284|2283|2266|2265.5|41809
1709305200000|2024-03-01 15:00:00|2269|2268|2277|2276.5|2280|2279.5|2265.5|2265|27650
1709308800000|2024-03-01 16:00:00|2276.5|2276|2269|2268|2277|2276.5|2268|2267.5|29338
1709539200000|2024-03-04 08:00:00|2259.5|2255.5|2254.5|2253.5|2263|2262|2251|2250.5|33481
1709542800000|2024-03-04 09:00:00|2255.5|2254|2255.5|2254.5|2261|2260|2254|2253|19280
1709546400000|2024-03-04 10:00:00|2255|2255|2260.5|2259.5|2263.5|2263|2255|2255|16795
1709550000000|2024-03-04 11:00:00|2260|2259|2257|2256.5|2260.5|2260|2251.5|2251|11239
1709553600000|2024-03-04 12:00:00|2256.5|2256|2249.5|2248.5|2259|2258.5|2248|2247.5|10821
1709557200000|2024-03-04 13:00:00|2250|2249|2262.5|2261.5|2262.5|2262|2247.5|2247|19670
1709560800000|2024-03-04 14:00:00|2262|2262|2266|2265.5|2269|2268.5|2260|2259.5|21318
1709564400000|2024-03-04 15:00:00|2265.5|2265|2270.5|2270|2274|2273.5|2260|2259|24121
1709568000000|2024-03-04 16:00:00|2270|2269.5|2278.5|2277.5|2279|2278|2270|2269|22173
1709625600000|2024-03-05 08:00:00|2263|2258|2250.5|2250|2263|2261.5|2250|2249|38851
1709629200000|2024-03-05 09:00:00|2250|2249.5|2253|2252|2260|2259.5|2249.5|2248.5|15526
1709632800000|2024-03-05 10:00:00|2253.5|2252.5|2261|2260|2264|2263.5|2252.5|2252|14723
1709636400000|2024-03-05 11:00:00|2261.5|2261|2263.5|2263|2270|2269.5|2260.5|2260|12438
1709640000000|2024-03-05 12:00:00|2263|2262.5|2267|2266.5|2268|2267|2262|2261.5|13773
1709643600000|2024-03-05 13:00:00|2267.5|2266|2266.5|2266|2271.5|2271|2264.5|2263.5|10795
1709647200000|2024-03-05 14:00:00|2267|2266.5|2278|2277|2278|2277.5|2260|2259|27437
1709650800000|2024-03-05 15:00:00|2277.5|2276.5|2279|2278|2283|2282|2275.5|2275|30765
1709654400000|2024-03-05 16:00:00|2278.5|2277.5|2282|2281.5|2283|2282.5|2277|2276|31888
1709712000000|2024-03-06 08:00:00|2289|2287.5|2306.5|2306|2308|2307.5|2285.5|2283.5|42792
1709715600000|2024-03-06 09:00:00|2306|2305.5|2310.5|2310|2317|2316|2304|2303|29376
1709719200000|2024-03-06 10:00:00|2311|2310.5|2312.5|2312|2315.5|2315|2309.5|2308.5|22903
1709722800000|2024-03-06 11:00:00|2313|2312.5|2310|2309|2316|2315.5|2307.5|2307|18990
1709726400000|2024-03-06 12:00:00|2309.5|2309.5|2298|2297.5|2310.5|2310|2296|2295.5|20341
1709730000000|2024-03-06 13:00:00|2298.5|2298|2296|2295.5|2301|2300|2291.5|2291|21625
1709733600000|2024-03-06 14:00:00|2295.5|2295|2288.5|2287.5|2297.5|2296.5|2280.5|2280|50016
1709737200000|2024-03-06 15:00:00|2288|2287|2275.5|2274.5|2291|2290.5|2275|2274.5|43800
1709740800000|2024-03-06 16:00:00|2275|2274|2277.5|2276.5|2279|2278.5|2274|2273.5|15574
1709798400000|2024-03-07 08:00:00|2269.5|2265.5|2287.5|2287|2290|2289.5|2267|2265.5|29333
1709802000000|2024-03-07 09:00:00|2288|2287.5|2296.5|2295.5|2299|2298.5|2285|2284|22089
1709805600000|2024-03-07 10:00:00|2296|2295|2300.5|2299.5|2302|2301|2293|2292|16788
1709809200000|2024-03-07 11:00:00|2300|2299|2300.5|2299.5|2300.5|2299.5|2293.5|2293|16118
1709812800000|2024-03-07 12:00:00|2300|2300|2304.5|2304|2309|2308|2300|2299.5|17192
1709816400000|2024-03-07 13:00:00|2305|2304.5|2314|2313.5|2314|2313.5|2300|2299|39703
1709820000000|2024-03-07 14:00:00|2313.5|2313|2326|2325|2328|2327|2310.5|2310|56831
1709823600000|2024-03-07 15:00:00|2325.5|2325.5|2320.5|2320|2326.5|2325.5|2316.5|2315.5|39514
1709827200000|2024-03-07 16:00:00|2321|2319.5|2317|2315.5|2323|2322|2314.5|2314|30066
1709884800000|2024-03-08 08:00:00|2317.5|2315|2329|2328|2329|2328|2315.5|2313.5|42890
1709888400000|2024-03-08 09:00:00|2328.5|2330.5|2326.5|2325.5|2331.5|2331|2325.5|2324.5|26671
1709892000000|2024-03-08 10:00:00|2326|2325|2325.5|2324.5|2329|2328|2320.5|2320|16003
1709895600000|2024-03-08 11:00:00|2325|2325|2320|2319.5|2330.5|2330|2318|2317.5|16838
1709899200000|2024-03-08 12:00:00|2319.5|2318.5|2311|2310|2320.5|2320|2310.5|2310|15433
1709902800000|2024-03-08 13:00:00|2310.5|2309.5|2325|2324|2329|2328|2306.5|2306|37508
1709906400000|2024-03-08 14:00:00|2325.5|2324.5|2325.5|2324.5|2334|2333.5|2322.5|2321.5|38433
1709910000000|2024-03-08 15:00:00|2325|2325|2325|2324.5|2328|2327|2319.5|2319|17501
1709913600000|2024-03-08 16:00:00|2324|2323.5|2321|2320|2325|2324.5|2320.5|2320|19244
1710144000000|2024-03-11 08:00:00|2302.5|2300|2321.5|2321|2323|2322|2299.5|2297|26878
1710147600000|2024-03-11 09:00:00|2322|2321.5|2315|2314.5|2331.5|2330.5|2312.5|2311|18180
1710151200000|2024-03-11 10:00:00|2315.5|2315.5|2322.5|2322|2324|2323|2314.5|2313.5|15235
1710154800000|2024-03-11 11:00:00|2323|2322.5|2315|2314.5|2323|2322.5|2312.5|2312|15195
1710158400000|2024-03-11 12:00:00|2314.5|2314|2315|2314.5|2316.5|2315.5|2309|2308|11762
1710162000000|2024-03-11 13:00:00|2314.5|2314|2321|2320.5|2323.5|2322.5|2314.5|2314|17368
1710165600000|2024-03-11 14:00:00|2321.5|2321|2312|2311|2321.5|2321|2309|2308|25858
1710169200000|2024-03-11 15:00:00|2312.5|2311.5|2311|2310.5|2315.5|2315|2310|2309|17208
1710172800000|2024-03-11 16:00:00|2311.5|2311|2322.5|2322|2323.5|2323|2311.5|2311|19204
1710230400000|2024-03-12 08:00:00|2335|2331.5|2355.5|2355|2356|2355.5|2333.5|2330.5|32798
1710234000000|2024-03-12 09:00:00|2356|2355.5|2363|2362.5|2370|2369.5|2354.5|2354|57574
1710237600000|2024-03-12 10:00:00|2362.5|2362|2374.5|2373.5|2376.5|2375.5|2362.5|2362|34928
1710241200000|2024-03-12 11:00:00|2374|2374|2385.5|2384.5|2388|2387.5|2366.5|2366|27269
1710244800000|2024-03-12 12:00:00|2386|2385|2376|2375|2387|2386.5|2365.5|2364.5|39083
1710248400000|2024-03-12 13:00:00|2375.5|2375.5|2373|2372.5|2380.5|2380|2367|2366.5|24640
1710252000000|2024-03-12 14:00:00|2372.5|2372|2372.5|2371.5|2377.5|2377|2367.5|2367|25501
1710255600000|2024-03-12 15:00:00|2372|2371|2368|2367.5|2375.5|2375|2364|2363|59109
1710259200000|2024-03-12 16:00:00|2369|2367|2357.5|2356.5|2369|2368.5|2356|2355.5|38915
1710316800000|2024-03-13 08:00:00|2360.5|2355.5|2370.5|2370|2376|2375|2354.5|2352|36217
1710320400000|2024-03-13 09:00:00|2371|2370.5|2374|2373.5|2380|2379|2371|2370.5|27016
1710324000000|2024-03-13 10:00:00|2374.5|2374|2369.5|2369|2376|2375|2366.5|2366|25829
1710327600000|2024-03-13 11:00:00|2369|2368.5|2363.5|2362.5|2370|2369.5|2358|2357|24358
1710331200000|2024-03-13 12:00:00|2363|2363|2366|2365|2366.5|2365.5|2355.5|2355|18838
1710334800000|2024-03-13 13:00:00|2365.5|2365.5|2375.5|2375|2376.5|2376|2365.5|2365|20171
1710338400000|2024-03-13 14:00:00|2376|2375.5|2376.5|2375.5|2377|2376.5|2370.5|2370|21782
1710342000000|2024-03-13 15:00:00|2376|2375|2373.5|2373|2377.5|2377|2373|2372.5|19577
1710345600000|2024-03-13 16:00:00|2374|2373.5|2370.5|2369.5|2374|2373.5|2366|2365.5|33457
1710403200000|2024-03-14 08:00:00|2369.5|2366|2376|2375|2384.5|2384|2360.5|2359.5|42896
1710406800000|2024-03-14 09:00:00|2377|2375.5|2381.5|2380.5|2383|2382|2371.5|2371|28030
1710410400000|2024-03-14 10:00:00|2381|2381|2371.5|2370.5|2383|2382.5|2364.5|2364|23171
1710414000000|2024-03-14 11:00:00|2370.5|2370|2362.5|2362|2372.5|2372|2359.5|2359|24286
1710417600000|2024-03-14 12:00:00|2363|2361.5|2351|2350.5|2363.5|2363|2351|2350.5|27287
1710421200000|2024-03-14 13:00:00|2351.5|2351|2333.5|2332.5|2354|2353.5|2333.5|2332.5|39135
1710424800000|2024-03-14 14:00:00|2333|2333|2330|2329|2341.5|2340.5|2326.5|2325.5|46469
1710428400000|2024-03-14 15:00:00|2330.5|2329.5|2339|2338|2340.5|2340|2329|2328|33943
1710432000000|2024-03-14 16:00:00|2338.5|2337.5|2344.5|2343.5|2346.5|2346|2338.5|2337.5|45657
1710489600000|2024-03-15 08:00:00|2348.5|2347|2354.5|2353.5|2371.5|2370.5|2348.5|2347|54171
1710493200000|2024-03-15 09:00:00|2355|2354|2348|2347.5|2356.5|2355.5|2347|2346.5|25666
1710496800000|2024-03-15 10:00:00|2349|2348|2348|2347.5|2352|2351|2341.5|2341|58900
1710500400000|2024-03-15 11:00:00|2348.5|2348|2361|2360.5|2361|2360.5|2348.5|2348|23509
1710504000000|2024-03-15 12:00:00|2361.5|2360|2360|2359|2363.5|2362.5|2358.5|2358|18388
1710507600000|2024-03-15 13:00:00|2359.5|2359.5|2364|2363.5|2372|2371.5|2358.5|2357.5|31128
1710511200000|2024-03-15 14:00:00|2364.5|2363|2373|2372.5|2373|2372.5|2361|2360.5|32427
1710514800000|2024-03-15 15:00:00|2373.5|2373|2384.5|2383.5|2389.5|2389|2371|2370.5|49420
1710518400000|2024-03-15 16:00:00|2384|2383|2381|2380|2384|2383|2375.5|2375|26934
1710748800000|2024-03-18 08:00:00|2378|2375.5|2383.5|2383|2405.5|2405|2375.5|2374|49292
1710752400000|2024-03-18 09:00:00|2383|2382.5|2380|2379|2383|2383|2371|2370|24709
1710756000000|2024-03-18 10:00:00|2380.5|2379.5|2369|2368|2384|2383.5|2368|2367|29050
1710759600000|2024-03-18 11:00:00|2368.5|2368.5|2379|2378|2381|2380|2367|2366.5|12440
1710763200000|2024-03-18 12:00:00|2378.5|2377.5|2373|2372.5|2383.5|2382.5|2372.5|2372|9364
1710766800000|2024-03-18 13:00:00|2373.5|2373|2367|2366.5|2375|2374.5|2360.5|2360|27294
1710770400000|2024-03-18 14:00:00|2366.5|2366|2364.5|2363.5|2371|2370|2357.5|2357|35672
1710774000000|2024-03-18 15:00:00|2364|2364|2370|2369.5|2370.5|2369.5|2364|2363.5|30889
1710777600000|2024-03-18 16:00:00|2371|2369|2369.5|2368.5|2373.5|2373|2368|2367.5|29609
1710835200000|2024-03-19 08:00:00|2374.5|2371.5|2394|2393|2395|2394|2366.5|2364|41181
1710838800000|2024-03-19 09:00:00|2392.5|2393.5|2395.5|2394.5|2397|2396.5|2390.5|2390|29068
1710842400000|2024-03-19 10:00:00|2398|2397|2408|2407.5|2411|2410|2395.5|2395|43145
1710846000000|2024-03-19 11:00:00|2407|2407|2406.5|2406|2407.5|2407|2400.5|2400|28583
1710849600000|2024-03-19 12:00:00|2406|2405.5|2410.5|2409.5|2412|2411|2405.5|2405|19744
1710853200000|2024-03-19 13:00:00|2410|2410|2416.5|2416|2422|2421.5|2409.5|2409|34349
1710856800000|2024-03-19 14:00:00|2417|2416.5|2416.5|2416|2424.5|2424|2415.5|2415|35589
1710860400000|2024-03-19 15:00:00|2417|2416.5|2407|2406.5|2417|2416.5|2407|2406|26825
1710864000000|2024-03-19 16:00:00|2407.5|2407|2402.5|2401.5|2407.5|2407|2401.5|2401|28874
1710921600000|2024-03-20 08:00:00|2396.5|2390.5|2408.5|2408|2417|2416.5|2395.5|2390.5|37540
1710925200000|2024-03-20 09:00:00|2408|2407.5|2406.5|2405.5|2409.5|2408.5|2402.5|2401.5|27876
1710928800000|2024-03-20 10:00:00|2406|2406|2392|2391.5|2406.5|2406|2388|2387.5|23012
1710932400000|2024-03-20 11:00:00|2391.5|2391|2389|2388.5|2391.5|2391|2385|2384|14207
1710936000000|2024-03-20 12:00:00|2389.5|2389|2390.5|2390|2394|2393.5|2384.5|2384|14468
1710939600000|2024-03-20 13:00:00|2391|2389.5|2400|2399|2400.5|2400|2384|2383|30086
1710943200000|2024-03-20 14:00:00|2399.5|2398|2399|2398|2405.5|2404.5|2397.5|2396.5|15113
1710946800000|2024-03-20 15:00:00|2398.5|2398.5|2402.5|2402|2402.5|2402|2396.5|2395.5|26046
1710950400000|2024-03-20 16:00:00|2403|2401.5|2400.5|2400|2404|2403.5|2400.5|2400|14559
1711008000000|2024-03-21 08:00:00|2427.5|2425.5|2437|2436|2448|2447|2427.5|2425.5|80848
1711011600000|2024-03-21 09:00:00|2435|2434|2436|2435.5|2445|2444|2427.5|2426.5|44170
1711015200000|2024-03-21 10:00:00|2436.5|2436|2430|2429|2442|2441.5|2430|2429|36081
1711018800000|2024-03-21 11:00:00|2429.5|2428.5|2439|2438.5|2439|2438.5|2428|2427|16680
1711022400000|2024-03-21 12:00:00|2439.5|2438|2441.5|2441|2445.5|2445|2439.5|2438|20426
1711026000000|2024-03-21 13:00:00|2441|2440.5|2450|2449|2454|2453|2437|2436|43310
1711029600000|2024-03-21 14:00:00|2450.5|2449.5|2446|2445.5|2454|2453.5|2445.5|2444.5|38942
1711033200000|2024-03-21 15:00:00|2445.5|2445|2445.5|2445|2455|2454|2443|2442|54153
1711036800000|2024-03-21 16:00:00|2445|2444.5|2445|2444|2449|2448.5|2443.5|2442.5|50986
1711094400000|2024-03-22 08:00:00|2445.5|2443.5|2458.5|2457.5|2464|2463|2445.5|2443.5|50777
1711098000000|2024-03-22 09:00:00|2458|2457|2472|2471.5|2478|2477.5|2457.5|2457|52933
1711101600000|2024-03-22 10:00:00|2472.5|2472|2473|2472.5|2481|2480.5|2471|2470|49901
1711105200000|2024-03-22 11:00:00|2472.5|2472|2475|2474|2479|2478.5|2471.5|2471|39918
1711108800000|2024-03-22 12:00:00|2474.5|2474.5|2466|2465.5|2476.5|2475.5|2464|2463.5|29374
1711112400000|2024-03-22 13:00:00|2465.5|2465|2464.5|2464|2471.5|2470.5|2460.5|2460|45190
1711116000000|2024-03-22 14:00:00|2465|2464.5|2467|2466|2474|2473.5|2463|2462.5|54880
1711119600000|2024-03-22 15:00:00|2467.5|2466.5|2460.5|2459.5|2468.5|2468|2456.5|2456|26279
1711123200000|2024-03-22 16:00:00|2459.5|2460|2450.5|2449.5|2459.5|2460|2450|2449|27906
1711353600000|2024-03-25 08:00:00|2433|2430.5|2427.5|2426|2440|2438|2422.5|2421|53271
1711357200000|2024-03-25 09:00:00|2427|2426.5|2421.5|2420.5|2430|2429|2421.5|2420.5|20872
1711360800000|2024-03-25 10:00:00|2421|2420|2420|2419|2421|2420|2408|2407.5|37388
1711364400000|2024-03-25 11:00:00|2419.5|2419.5|2411|2410.5|2424.5|2424|2411|2410|15578
1711368000000|2024-03-25 12:00:00|2410.5|2410|2418.5|2418|2421|2420.5|2409.5|2409|18865
1711371600000|2024-03-25 13:00:00|2419|2418.5|2418|2416.5|2426|2425|2414|2413.5|16529
1711375200000|2024-03-25 14:00:00|2417.5|2417|2415.5|2415|2422.5|2422|2412.5|2412|26442
1711378800000|2024-03-25 15:00:00|2416|2415.5|2410.5|2409.5|2422|2421|2405|2404.5|23983
1711382400000|2024-03-25 16:00:00|2411|2410|2410|2409|2413.5|2413|2405|2404|28956
1711440000000|2024-03-26 08:00:00|2398.5|2393.5|2422.5|2422|2423|2422.5|2398.5|2393.5|61911
1711443600000|2024-03-26 09:00:00|2423|2422.5|2425|2424|2428.5|2428|2422|2421.5|39972
1711447200000|2024-03-26 10:00:00|2425.5|2424.5|2411.5|2410.5|2425.5|2424.5|2410.5|2410|43140
1711450800000|2024-03-26 11:00:00|2411|2411|2418.5|2417.5|2419|2418.5|2408|2407.5|41269
1711454400000|2024-03-26 12:00:00|2418|2417|2419|2418.5|2421|2420.5|2413.5|2412.5|21317
1711458000000|2024-03-26 13:00:00|2419.5|2418|2423.5|2423|2424|2423|2415|2414|37711
1711461600000|2024-03-26 14:00:00|2424|2423.5|2433|2432|2436|2435.5|2422|2421|38673
1711465200000|2024-03-26 15:00:00|2432.5|2431.5|2423|2422.5|2433|2432.5|2421.5|2420.5|40148
1711468800000|2024-03-26 16:00:00|2422.5|2422|2422|2420.5|2425.5|2425|2422|2420.5|21420
1711526400000|2024-03-27 08:00:00|2421.5|2417|2411|2410|2421.5|2418|2402|2401.5|35711
1711530000000|2024-03-27 09:00:00|2411.5|2410.5|2411|2410.5|2418.5|2418|2411|2410|23777
1711533600000|2024-03-27 10:00:00|2411.5|2411|2415|2414|2417|2416|2408.5|2408|19003
1711537200000|2024-03-27 11:00:00|2414.5|2414.5|2415.5|2415|2420.5|2420|2410.5|2410|26504
1711540800000|2024-03-27 12:00:00|2415|2414.5|2420|2419.5|2420.5|2419.5|2415|2414|22244
1711544400000|2024-03-27 13:00:00|2420.5|2420|2436.5|2436|2436.5|2436|2418.5|2418|38403
1711548000000|2024-03-27 14:00:00|2437|2436.5|2440.5|2439.5|2443.5|2443|2431|2430.5|44803
1711551600000|2024-03-27 15:00:00|2440|2440|2433|2432|2441|2440|2432|2431|35090
1711555200000|2024-03-27 16:00:00|2432.5|2431|2423|2422|2432.5|2431|2423|2422|30406
1711612800000|2024-03-28 08:00:00|2429.5|2424.5|2460|2459.5|2460.5|2459.5|2426.5|2424.5|64898
1711616400000|2024-03-28 09:00:00|2459.5|2458.5|2463.5|2462.5|2474.5|2474|2456|2455.5|55566
1711620000000|2024-03-28 10:00:00|2464|2463.5|2462.5|2461.5|2468.5|2468|2458|2457|35394
1711623600000|2024-03-28 11:00:00|2462|2462|2466|2465.5|2474.5|2473.5|2461|2460|39253
1711627200000|2024-03-28 12:00:00|2465.5|2465|2462|2461.5|2470|2469.5|2461.5|2460.5|21800
1711630800000|2024-03-28 13:00:00|2462.5|2462|2465.5|2465|2466|2465.5|2459.5|2459|21495
1711634400000|2024-03-28 14:00:00|2466|2464.5|2472.5|2472|2473|2472.5|2463|2462|32571
1711638000000|2024-03-28 15:00:00|2473|2472.5|2468.5|2468|2473|2472.5|2465|2464|28914
1711641600000|2024-03-28 16:00:00|2467.5|2467|2479.5|2478.5|2479.5|2479|2467|2466.5|60455
1712041200000|2024-04-02 07:00:00|2467.5|2465|2496.5|2495.5|2499|2498|2467.5|2465|67390
1712044800000|2024-04-02 08:00:00|2498|2496.5|2491|2490|2505|2504|2488.5|2488|52200
1712048400000|2024-04-02 09:00:00|2490.5|2489.5|2487.5|2487|2499|2498.5|2484.5|2483.5|36307
1712052000000|2024-04-02 10:00:00|2488|2487.5|2489.5|2488.5|2492.5|2492|2486.5|2486|20506
1712055600000|2024-04-02 11:00:00|2489|2489|2487|2486|2490|2489|2482|2481.5|17763
1712059200000|2024-04-02 12:00:00|2486.5|2485.5|2483|2482.5|2488|2487.5|2480|2479|23142
1712062800000|2024-04-02 13:00:00|2482|2481|2483|2482|2483.5|2483|2469.5|2468.5|50943
1712066400000|2024-04-02 14:00:00|2483.5|2482.5|2481|2480.5|2487|2486.5|2476.5|2475.5|24019
1712070000000|2024-04-02 15:00:00|2480.5|2480|2481|2480|2483|2482|2479.5|2479|17530
1712127600000|2024-04-03 07:00:00|2488|2486|2498|2497.5|2502|2501|2483.5|2482.5|46287
1712131200000|2024-04-03 08:00:00|2499|2498|2503|2501.5|2511.5|2511|2496.5|2496|34475
1712134800000|2024-04-03 09:00:00|2502.5|2502|2513|2512|2514.5|2514|2501.5|2500.5|29941
1712138400000|2024-04-03 10:00:00|2512.5|2512.5|2520|2519.5|2521|2520.5|2512.5|2512|27176
1712142000000|2024-04-03 11:00:00|2520.5|2520|2522.5|2521.5|2525.5|2525|2517.5|2517|17638
1712145600000|2024-04-03 12:00:00|2522|2521|2523.5|2522.5|2527|2526.5|2521|2520.5|44325
1712149200000|2024-04-03 13:00:00|2523|2522|2524|2523|2527|2526.5|2521.5|2521|32677
1712152800000|2024-04-03 14:00:00|2524.5|2523.5|2528|2527.5|2529.5|2529|2521|2520.5|33286
1712156400000|2024-04-03 15:00:00|2528.5|2528|2528|2527.5|2530|2529.5|2526.5|2526|33704
1712214000000|2024-04-04 07:00:00|2531|2530|2542.5|2541.5|2547.5|2547|2531|2530|43117
1712217600000|2024-04-04 08:00:00|2542|2542|2546.5|2545.5|2551|2550.5|2542|2542|41674
1712221200000|2024-04-04 09:00:00|2547|2546|2545|2544.5|2549.5|2549|2540.5|2540|22573
1712224800000|2024-04-04 10:00:00|2544.5|2544|2545.5|2544.5|2547|2546.5|2542.5|2542|19202
1712228400000|2024-04-04 11:00:00|2545|2545|2544|2543|2546|2545|2538.5|2538|13199
1712232000000|2024-04-04 12:00:00|2543.5|2543.5|2548|2547.5|2550|2549.5|2543.5|2542.5|21194
1712235600000|2024-04-04 13:00:00|2548.5|2548|2555.5|2555|2558|2557.5|2546|2545.5|38374
1712239200000|2024-04-04 14:00:00|2555|2554.5|2541.5|2541|2556|2555.5|2541.5|2541|22422
1712242800000|2024-04-04 15:00:00|2542|2540.5|2547.5|2547|2550|2549.5|2540|2539.5|47837
1712300400000|2024-04-05 07:00:00|2517|2511.5|2510|2509.5|2528.5|2527.5|2502.5|2502|61261
1712304000000|2024-04-05 08:00:00|2511|2510|2507|2506|2512.5|2512|2506|2505.5|24316
1712307600000|2024-04-05 09:00:00|2507.5|2506.5|2509.5|2509|2517|2516.5|2503.5|2503|32534
1712311200000|2024-04-05 10:00:00|2510|2509.5|2505.5|2505|2511.5|2511|2504|2503|31370
1712314800000|2024-04-05 11:00:00|2506|2505.5|2507|2506.5|2511.5|2510.5|2503|2502|20960
1712318400000|2024-04-05 12:00:00|2506.5|2506|2507|2506|2513|2512.5|2502.5|2498.5|35667
1712322000000|2024-04-05 13:00:00|2507.5|2506.5|2496|2495|2509|2508|2489|2488|45474
1712325600000|2024-04-05 14:00:00|2495.5|2495.5|2499|2498.5|2502.5|2502|2489.5|2488.5|45665
1712329200000|2024-04-05 15:00:00|2498|2497.5|2501|2500|2503.5|2502.5|2491|2490.5|39165
1712559600000|2024-04-08 07:00:00|2502.5|2500|2503|2502|2511|2510.5|2498|2496.5|41032
1712563200000|2024-04-08 08:00:00|2503.5|2502.5|2512|2511|2514|2513|2502.5|2502|35708
1712566800000|2024-04-08 09:00:00|2511|2510.5|2513.5|2512.5|2516.5|2515.5|2509.5|2508.5|25371
1712570400000|2024-04-08 10:00:00|2513|2512|2513.5|2513|2514.5|2514|2509.5|2508.5|16291
1712574000000|2024-04-08 11:00:00|2514|2513.5|2517|2516|2519|2518|2513.5|2512.5|8639
1712577600000|2024-04-08 12:00:00|2516.5|2515.5|2520|2519.5|2522|2521|2515.5|2515|15901
1712581200000|2024-04-08 13:00:00|2520.5|2520|2521.5|2521|2525|2524.5|2517.5|2517|20968
1712584800000|2024-04-08 14:00:00|2521|2520.5|2516|2515.5|2521.5|2521|2515.5|2514.5|26503
1712588400000|2024-04-08 15:00:00|2516.5|2516|2507|2506|2517|2516|2507|2506|22475
1712646000000|2024-04-09 07:00:00|2501.5|2500|2504.5|2503.5|2510|2509.5|2499.5|2498|19985
1712649600000|2024-04-09 08:00:00|2503|2502|2493|2492|2505|2504|2489.5|2489|17084
1712653200000|2024-04-09 09:00:00|2492.5|2491.5|2494|2493.5|2496|2495.5|2488|2487.5|20814
1712656800000|2024-04-09 10:00:00|2494.5|2494|2501.5|2500.5|2502|2501.5|2494|2493.5|13742
1712660400000|2024-04-09 11:00:00|2502|2501|2504|2503.5|2504.5|2503.5|2499.5|2499|9904
1712664000000|2024-04-09 12:00:00|2504.5|2504|2510|2509|2516|2515.5|2502.5|2502|14638
1712667600000|2024-04-09 13:00:00|2509.5|2508.5|2506|2505.5|2518|2517.5|2503.5|2503|22847
1712671200000|2024-04-09 14:00:00|2506.5|2505|2500|2499.5|2511|2510|2500|2499.5|30871
1712674800000|2024-04-09 15:00:00|2500.5|2500|2499|2498|2503|2502.5|2497.5|2496.5|29362
1712732400000|2024-04-10 07:00:00|2517|2516|2526.5|2525.5|2529.5|2528.5|2516|2514.5|39092
1712736000000|2024-04-10 08:00:00|2527|2526|2541|2540|2541|2540.5|2526|2525|18173
1712739600000|2024-04-10 09:00:00|2541.5|2540.5|2541|2540.5|2542|2541.5|2536.5|2535.5|19692
1712743200000|2024-04-10 10:00:00|2541.5|2541|2542|2541|2542.5|2542|2536.5|2535.5|15420
1712746800000|2024-04-10 11:00:00|2541.5|2540.5|2540|2539.5|2543|2542.5|2536|2535|16736
1712750400000|2024-04-10 12:00:00|2539.5|2539|2505|2503.5|2540|2539.5|2503|2502|54222
1712754000000|2024-04-10 13:00:00|2504.5|2504|2492.5|2491.5|2508.5|2507|2491.5|2490.5|63866
1712757600000|2024-04-10 14:00:00|2492|2491|2513|2512.5|2522|2521|2491|2490|48293
1712761200000|2024-04-10 15:00:00|2513.5|2513|2516.5|2516|2518.5|2517.5|2512.5|2512|34041
1712818800000|2024-04-11 07:00:00|2554|2551.5|2621|2620|2622.5|2622|2554|2551.5|220710
1712822400000|2024-04-11 08:00:00|2622|2621|2576.5|2576|2624.5|2624|2576.5|2576|72123
1712826000000|2024-04-11 09:00:00|2576|2575|2563|2562|2582|2581.5|2559|2558|45032
1712829600000|2024-04-11 10:00:00|2564|2562.5|2539|2538|2566.5|2565.5|2531|2530.5|48093
1712833200000|2024-04-11 11:00:00|2539.5|2538.5|2536|2535|2542|2541.5|2529|2528|34799
1712836800000|2024-04-11 12:00:00|2535|2534|2544|2543|2564.5|2563.5|2533.5|2532.5|60942
1712840400000|2024-04-11 13:00:00|2544.5|2543.5|2552.5|2551.5|2558|2557.5|2534|2533|72065
1712844000000|2024-04-11 14:00:00|2552|2551|2513.5|2513|2555|2554.5|2508|2507.5|82249
1712847600000|2024-04-11 15:00:00|2514.5|2512.5|2524.5|2523.5|2527.5|2527|2514.5|2512.5|42970
1712905200000|2024-04-12 07:00:00|2610|2603.5|2623|2622|2624|2623|2580|2578|145004
1712908800000|2024-04-12 08:00:00|2623.5|2622.5|2642.5|2641.5|2649|2648.5|2620.5|2619.5|124214
1712912400000|2024-04-12 09:00:00|2643|2642|2641|2640|2646|2645|2632|2631.5|87169
1712916000000|2024-04-12 10:00:00|2640.5|2639.5|2643|2642|2655|2654|2632|2630.5|86562
1712919600000|2024-04-12 11:00:00|2643.5|2643.5|2639.5|2638.5|2651.5|2650.5|2636|2635.5|69355
1712923200000|2024-04-12 12:00:00|2638.5|2638|2613.5|2612.5|2646|2645|2613.5|2612.5|59284
1712926800000|2024-04-12 13:00:00|2613|2611|2602.5|2599.5|2613.5|2612.5|2595|2594.5|87456
1712930400000|2024-04-12 14:00:00|2602|2600|2569.5|2568.5|2602|2600|2566.5|2566|92329
1712934000000|2024-04-12 15:00:00|2569|2567.5|2569.5|2568.5|2571|2570.5|2561|2560.5|53920
1713164400000|2024-04-15 07:00:00|2592|2583.5|2556.5|2555.5|2592|2588|2539.5|2537.5|88332
1713168000000|2024-04-15 08:00:00|2557|2556|2566.5|2565.5|2570|2569.5|2549|2548|37571
1713171600000|2024-04-15 09:00:00|2566|2564.5|2554.5|2553.5|2570|2569|2551|2550|36989
1713175200000|2024-04-15 10:00:00|2555|2554|2546.5|2546|2556.5|2555.5|2546|2545.5|31941
1713178800000|2024-04-15 11:00:00|2546|2545|2570.5|2570|2578|2577|2546|2545|46111
1713182400000|2024-04-15 12:00:00|2570|2569|2558|2557|2570|2569|2551.5|2550|34118
1713186000000|2024-04-15 13:00:00|2558.5|2557.5|2556|2555|2565.5|2565|2551|2550.5|37555
1713189600000|2024-04-15 14:00:00|2555|2554.5|2516|2515|2555.5|2555|2516|2515|61636
1713193200000|2024-04-15 15:00:00|2515.5|2514.5|2494|2493|2522.5|2521.5|2493|2492.5|63582
1713250800000|2024-04-16 07:00:00|2460|2451|2441.5|2440.5|2460|2453.5|2420.5|2420|132174
1713254400000|2024-04-16 08:00:00|2441|2441|2439.5|2438.5|2444.5|2444|2430|2429|49103
1713258000000|2024-04-16 09:00:00|2442|2439|2442.5|2442|2448.5|2447.5|2436|2435|47673
1713261600000|2024-04-16 10:00:00|2443.5|2442.5|2433|2432|2444|2443|2430.5|2430|31012
1713265200000|2024-04-16 11:00:00|2433.5|2432.5|2439.5|2438.5|2443|2442.5|2428|2427.5|31080
1713268800000|2024-04-16 12:00:00|2440|2439|2444.5|2444|2449|2448|2436.5|2436|34075
1713272400000|2024-04-16 13:00:00|2445|2445|2434.5|2434|2445.5|2445|2425|2424|65429
1713276000000|2024-04-16 14:00:00|2435|2433|2426.5|2426|2440.5|2440|2425.5|2425|60002
1713279600000|2024-04-16 15:00:00|2427.5|2427|2429.5|2428.5|2433|2432.5|2425.5|2424.5|46883
1713337200000|2024-04-17 07:00:00|2433|2429|2405|2404|2436.5|2434|2388|2387.5|113015
1713340800000|2024-04-17 08:00:00|2404.5|2403.5|2421.5|2420.5|2426.5|2425.5|2403.5|2402.5|57055
1713344400000|2024-04-17 09:00:00|2421|2420|2413.5|2413|2424.5|2423.5|2411|2410|35455
1713348000000|2024-04-17 10:00:00|2414.5|2414|2415.5|2414.5|2419|2418|2403|2402.5|38180
1713351600000|2024-04-17 11:00:00|2416|2415|2432|2431|2478.5|2478|2412.5|2412|118600
1713355200000|2024-04-17 12:00:00|2432.5|2431.5|2424|2423.5|2442|2441|2421|2420|45674
1713358800000|2024-04-17 13:00:00|2423.5|2423|2440.5|2440|2456.5|2456|2423.5|2423|63815
1713362400000|2024-04-17 14:00:00|2440|2439.5|2422.5|2421.5|2440|2439.5|2421|2420.5|39313
1713366000000|2024-04-17 15:00:00|2423|2422|2427|2426|2432.5|2432|2422.5|2421.5|34036
1713423600000|2024-04-18 07:00:00|2426|2423.5|2447|2446|2453|2452.5|2425.5|2423.5|44248
1713427200000|2024-04-18 08:00:00|2446.5|2445|2437|2435.5|2448|2447|2432|2431|20383
1713430800000|2024-04-18 09:00:00|2437.5|2436|2448|2447.5|2452|2451.5|2436.5|2435.5|19471
1713434400000|2024-04-18 10:00:00|2447.5|2447|2454|2453|2455|2454.5|2444.5|2443|13408
1713438000000|2024-04-18 11:00:00|2455|2453.5|2453.5|2453|2456|2455.5|2446.5|2446|33933
1713441600000|2024-04-18 12:00:00|2454|2453.5|2445|2444|2454.5|2454|2440.5|2440|17724
1713445200000|2024-04-18 13:00:00|2445.5|2444.5|2451.5|2451|2455|2454|2442|2441|40947
1713448800000|2024-04-18 14:00:00|2454.5|2453|2463|2462.5|2465|2464.5|2450.5|2450|56246
1713452400000|2024-04-18 15:00:00|2463.5|2462|2466.5|2465.5|2469.5|2469|2463.5|2462|18515
1713510000000|2024-04-19 07:00:00|2455.5|2450.5|2442|2441|2456.5|2455.5|2434|2433|42136
1713513600000|2024-04-19 08:00:00|2442.5|2442|2443|2442|2449.5|2448.5|2436.5|2436|30593
1713517200000|2024-04-19 09:00:00|2443.5|2442.5|2447|2446|2455|2454.5|2442.5|2441.5|53047
1713520800000|2024-04-19 10:00:00|2446.5|2446.5|2453.5|2452.5|2458|2457|2446.5|2446.5|14420
1713524400000|2024-04-19 11:00:00|2453|2452|2455.5|2454.5|2456|2455.5|2444|2443|11349
1713528000000|2024-04-19 12:00:00|2455|2454|2467|2466.5|2468|2467.5|2452|2451.5|15534
1713531600000|2024-04-19 13:00:00|2467.5|2466|2473.5|2472.5|2477.5|2477|2464.5|2464|46506
1713535200000|2024-04-19 14:00:00|2473|2473|2478.5|2477.5|2485.5|2484.5|2471|2470|29461
1713538800000|2024-04-19 15:00:00|2478|2477|2475.5|2475|2481|2480.5|2474.5|2474|14694
1713769200000|2024-04-22 07:00:00|2500|2497.5|2484.5|2483.5|2509|2506|2480.5|2480|39307
1713772800000|2024-04-22 08:00:00|2484|2483|2495|2494|2497.5|2496.5|2483|2482|26029
1713776400000|2024-04-22 09:00:00|2494.5|2493.5|2495.5|2494.5|2498.5|2497.5|2492.5|2491.5|20471
1713780000000|2024-04-22 10:00:00|2495|2495|2498|2497|2499|2498|2494|2493|20438
1713783600000|2024-04-22 11:00:00|2498.5|2497.5|2504|2503.5|2505|2504|2498.5|2497.5|17617
1713787200000|2024-04-22 12:00:00|2503.5|2503|2506.5|2505.5|2511|2510|2502|2501.5|26394
1713790800000|2024-04-22 13:00:00|2507.5|2506|2506.5|2506|2512.5|2512|2504.5|2504|31478
1713794400000|2024-04-22 14:00:00|2506|2505.5|2506.5|2505.5|2510.5|2510|2504|2503.5|30735
1713798000000|2024-04-22 15:00:00|2506|2505|2504.5|2503|2508|2507|2502.5|2502|30277
1713855600000|2024-04-23 07:00:00|2522|2521|2519|2518|2532|2530|2515.5|2515|28193
1713859200000|2024-04-23 08:00:00|2520.5|2518.5|2525|2524|2530|2529|2520.5|2518|14933
1713862800000|2024-04-23 09:00:00|2525.5|2524.5|2533|2532|2534.5|2534|2525.5|2524.5|19633
1713866400000|2024-04-23 10:00:00|2532.5|2532.5|2545|2544|2548|2547.5|2532|2531.5|21466
1713870000000|2024-04-23 11:00:00|2544.5|2545|2535|2534.5|2549.5|2549|2533.5|2532.5|23507
1713873600000|2024-04-23 12:00:00|2535.5|2535|2540.5|2539.5|2542|2541.5|2535|2535|16341
1713877200000|2024-04-23 13:00:00|2540|2540|2542.5|2541.5|2543.5|2542.5|2536|2535|26265
1713880800000|2024-04-23 14:00:00|2542|2542|2543.5|2543|2545.5|2545|2539.5|2538.5|22791
1713884400000|2024-04-23 15:00:00|2544|2542.5|2544|2543|2545|2544.5|2538.5|2538|22987
1713942000000|2024-04-24 07:00:00|2550|2547.5|2529|2527.5|2554|2552.5|2523|2522.5|38233
1713945600000|2024-04-24 08:00:00|2527.5|2526|2525|2524|2532|2531|2522|2521|25732
1713949200000|2024-04-24 09:00:00|2525.5|2524.5|2529|2528|2531.5|2530.5|2520.5|2520|13424
1713952800000|2024-04-24 10:00:00|2528.5|2527.5|2530|2529|2534.5|2534|2526|2525.5|11511
1713956400000|2024-04-24 11:00:00|2530.5|2529.5|2528.5|2527.5|2534.5|2534|2527|2526.5|12440
1713960000000|2024-04-24 12:00:00|2527.5|2528|2510.5|2509.5|2530|2529|2509.5|2508.5|20154
1713963600000|2024-04-24 13:00:00|2510|2509|2508|2507.5|2513.5|2513|2505|2504|23088
1713967200000|2024-04-24 14:00:00|2507.5|2507|2522|2521|2525.5|2525|2507.5|2506.5|33618
1713970800000|2024-04-24 15:00:00|2522.5|2521.5|2520|2519.5|2527.5|2527|2516|2515.5|31112
1714028400000|2024-04-25 07:00:00|2539|2536|2521|2520|2545.5|2543|2516.5|2515.5|29900
1714032000000|2024-04-25 08:00:00|2521.5|2520.5|2518|2517|2521.5|2520.5|2511|2510.5|20460
1714035600000|2024-04-25 09:00:00|2517.5|2516.5|2512.5|2511.5|2517.5|2516.5|2504|2503|18977
1714039200000|2024-04-25 10:00:00|2513|2512|2504|2503|2515|2514|2502.5|2502|14199
1714042800000|2024-04-25 11:00:00|2503|2502.5|2507.5|2506.5|2510|2509|2497.5|2497|24448
1714046400000|2024-04-25 12:00:00|2508|2507|2505|2504|2525|2523|2504.5|2504|36854
1714050000000|2024-04-25 13:00:00|2504.5|2503|2492|2490.5|2506|2505|2488|2487.5|69022
1714053600000|2024-04-25 14:00:00|2491.5|2489.5|2521.5|2521|2523|2522.5|2487|2486|56254
1714057200000|2024-04-25 15:00:00|2521|2520.5|2513.5|2512.5|2522.5|2522|2513.5|2512.5|31739
1714114800000|2024-04-26 07:00:00|2536.5|2532.5|2533.5|2532.5|2538.5|2537.5|2525|2523|39646
1714118400000|2024-04-26 08:00:00|2533|2532|2543|2542|2547|2546|2531.5|2531|31505
1714122000000|2024-04-26 09:00:00|2542|2541.5|2539.5|2538.5|2547.5|2546.5|2538.5|2537.5|26793
1714125600000|2024-04-26 10:00:00|2540|2539|2545|2544.5|2548|2547.5|2539.5|2538.5|28085
1714129200000|2024-04-26 11:00:00|2544.5|2544|2546|2545|2546.5|2546|2538.5|2538|16739
1714132800000|2024-04-26 12:00:00|2545.5|2545.5|2547|2546|2560|2559|2542.5|2542|35378
1714136400000|2024-04-26 13:00:00|2547.5|2546.5|2544|2542.5|2549.5|2549|2538|2537|30003
1714140000000|2024-04-26 14:00:00|2543.5|2543.5|2534|2533|2547.5|2547|2532|2531|43169
1714143600000|2024-04-26 15:00:00|2534.5|2533.5|2532|2531.5|2535.5|2535|2529|2528|25895
1714374000000|2024-04-29 07:00:00|2549|2547|2570|2568.5|2580|2579.5|2549|2546.5|55016
1714377600000|2024-04-29 08:00:00|2569|2567.5|2561|2560|2569.5|2568.5|2560|2559|11096
1714381200000|2024-04-29 09:00:00|2560.5|2559|2557.5|2557|2572|2571|2557.5|2556.5|22315
1714384800000|2024-04-29 10:00:00|2557|2556.5|2553.5|2553|2563|2562|2550.5|2549.5|15297
1714388400000|2024-04-29 11:00:00|2554|2552.5|2561|2560|2563.5|2563|2551|2550|14227
1714392000000|2024-04-29 12:00:00|2560.5|2560.5|2560.5|2560|2566.5|2565.5|2557.5|2556.5|15217
1714395600000|2024-04-29 13:00:00|2561|2559.5|2561.5|2561|2568.5|2568|2558.5|2557.5|29906
1714399200000|2024-04-29 14:00:00|2561|2560.5|2561|2560|2564.5|2563.5|2557.5|2557|22010
1714402800000|2024-04-29 15:00:00|2560.5|2559.5|2563.5|2562.5|2564|2563|2557|2556.5|23066
1714460400000|2024-04-30 07:00:00|2564.5|2561.5|2563|2562|2569|2568|2556|2555|26447
1714464000000|2024-04-30 08:00:00|2562.5|2561.5|2552.5|2552|2567|2566|2551.5|2551|21119
1714467600000|2024-04-30 09:00:00|2553|2551.5|2557.5|2556.5|2559|2558.5|2549|2548.5|29546
1714471200000|2024-04-30 10:00:00|2557|2557|2556|2555|2562.5|2562|2555.5|2554.5|20986
1714474800000|2024-04-30 11:00:00|2555.5|2554.5|2553.5|2553|2560|2559.5|2552|2551.5|12227
1714478400000|2024-04-30 12:00:00|2554|2553.5|2550.5|2549.5|2557|2556.5|2547.5|2547|22221
1714482000000|2024-04-30 13:00:00|2549.5|2547|2543|2542|2555|2554|2542.5|2541.5|35195
1714485600000|2024-04-30 14:00:00|2544|2542.5|2540.5|2539.5|2550|2549|2538|2537.5|29809
1714489200000|2024-04-30 15:00:00|2540|2539|2543.5|2542|2543.5|2542|2533.5|2532.5|34012
1714633200000|2024-05-02 07:00:00|2532|2530|2557.5|2556|2567|2565.5|2532|2530|41412
1714636800000|2024-05-02 08:00:00|2557|2555.5|2558|2557|2569.5|2569|2551.5|2550.5|30708
1714640400000|2024-05-02 09:00:00|2560|2557.5|2568.5|2568|2574.5|2573.5|2559.5|2557.5|26754
1714644000000|2024-05-02 10:00:00|2568|2567.5|2587.5|2586.5|2588.5|2587.5|2562.5|2562|27494
1714647600000|2024-05-02 11:00:00|2587|2587|2579|2578|2588.5|2588|2574|2573|29603
1714651200000|2024-05-02 12:00:00|2578.5|2578.5|2601.5|2600.5|2604|2603|2576.5|2575.5|38227
1714654800000|2024-05-02 13:00:00|2602|2601.5|2597|2596.5|2616|2615.5|2596.5|2596|69253
1714658400000|2024-05-02 14:00:00|2596|2596|2585|2584.5|2597.5|2596.5|2577.5|2577|79978
1714662000000|2024-05-02 15:00:00|2584.5|2584|2583|2582|2585|2584.5|2575|2574.5|66536
1714719600000|2024-05-03 07:00:00|2687|2684.5|2695.5|2694|2736.5|2735|2687|2684.5|285179
1714723200000|2024-05-03 08:00:00|2696|2694.5|2699.5|2698|2707.5|2705.5|2682.5|2680.5|75161
1714726800000|2024-05-03 09:00:00|2700|2698.5|2604.5|2601.5|2703.5|2702.5|2590|2588|105567
1714730400000|2024-05-03 10:00:00|2607|2604|2442.5|2441|2609|2605.5|2426|2424|253191
1714734000000|2024-05-03 11:00:00|2443|2440.5|2443.5|2442|2477.5|2474.5|2420|2419|158255
1714737600000|2024-05-03 12:00:00|2444|2442.5|2437.5|2436|2460|2458.5|2412|2410.5|111356
1714741200000|2024-05-03 13:00:00|2438|2437|2456.5|2454.5|2458|2457|2424|2423|96359
1714744800000|2024-05-03 14:00:00|2458.5|2456.5|2448.5|2447.5|2460|2459|2427.5|2426.5|120040
1714748400000|2024-05-03 15:00:00|2449|2448|2436|2435|2459.5|2458.5|2434.5|2433|87227
1714978800000|2024-05-06 07:00:00|2446|2445|2378.5|2378|2446|2445|2377.5|2376.5|186476
1714982400000|2024-05-06 08:00:00|2378|2377.5|2411.5|2410.5|2420.5|2419.5|2374.5|2374|74843
1714986000000|2024-05-06 09:00:00|2412|2411|2416|2415|2422.5|2422|2391|2390.5|62212
1714989600000|2024-05-06 10:00:00|2416.5|2416|2437|2435.5|2437.5|2436|2406.5|2406|59479
1714993200000|2024-05-06 11:00:00|2435|2433|2427.5|2426|2445.5|2444.5|2422.5|2421|28511
1714996800000|2024-05-06 12:00:00|2428.5|2426.5|2436.5|2435|2438|2436.5|2423|2422|23797
1715000400000|2024-05-06 13:00:00|2436|2434.5|2434.5|2433.5|2444.5|2443.5|2429|2428|25900
1715004000000|2024-05-06 14:00:00|2438.5|2437.5|2432|2431|2440|2439|2430.5|2430|22259
1715007600000|2024-05-06 15:00:00|2432.5|2432|2423.5|2421.5|2433|2432.5|2423|2421.5|20259
1715065200000|2024-05-07 07:00:00|2435|2432|2447.5|2446.5|2455|2454|2425.5|2423|63554
1715068800000|2024-05-07 08:00:00|2448|2447|2453.5|2452.5|2463|2462|2448|2447|45192
1715072400000|2024-05-07 09:00:00|2453|2452|2466|2465|2470|2469.5|2453|2452|38744
1715076000000|2024-05-07 10:00:00|2465|2464|2474.5|2473.5|2477.5|2476.5|2464.5|2463.5|30936
1715079600000|2024-05-07 11:00:00|2475|2474|2468.5|2467.5|2475|2474.5|2458.5|2458|29951
1715083200000|2024-05-07 12:00:00|2467.5|2467|2466|2465|2479|2478.5|2460.5|2459.5|32681
1715086800000|2024-05-07 13:00:00|2467|2466|2476|2475|2488.5|2488|2462.5|2461.5|39192
1715090400000|2024-05-07 14:00:00|2477.5|2476.5|2476.5|2475.5|2488|2487|2476|2475|46161
1715094000000|2024-05-07 15:00:00|2476|2475|2480.5|2479.5|2484|2483.5|2473.5|2473|28962
1715151600000|2024-05-08 07:00:00|2489.5|2487.5|2500.5|2499.5|2505|2504|2489.5|2487|39961
1715155200000|2024-05-08 08:00:00|2499.5|2499|2490|2489|2510|2509.5|2487.5|2487|46236
1715158800000|2024-05-08 09:00:00|2489.5|2488|2499|2498.5|2501|2500.5|2488.5|2488|31797
1715162400000|2024-05-08 10:00:00|2499.5|2499|2493.5|2492.5|2503.5|2502.5|2492|2491|20278
1715166000000|2024-05-08 11:00:00|2494|2493.5|2487.5|2487|2495|2494.5|2484.5|2484|26826
1715169600000|2024-05-08 12:00:00|2488.5|2487.5|2477|2476|2490|2489.5|2473.5|2473|51378
1715173200000|2024-05-08 13:00:00|2477.5|2476.5|2493.5|2493|2494|2493|2470|2469|15211
1715176800000|2024-05-08 14:00:00|2494|2492.5|2493.5|2492.5|2502|2501.5|2487|2486|28301
1715180400000|2024-05-08 15:00:00|2493|2493|2498|2497|2500|2499.5|2493|2492|20464
1715238000000|2024-05-09 07:00:00|2497.5|2495.5|2497.5|2496.5|2511|2509.5|2492|2491|22117
1715241600000|2024-05-09 08:00:00|2498|2495.5|2505.5|2505|2506|2505|2494|2493.5|16196
1715245200000|2024-05-09 09:00:00|2505|2504.5|2500|2499|2506|2505|2493.5|2492|15729
1715248800000|2024-05-09 10:00:00|2499.5|2500|2515.5|2515|2516.5|2516|2499.5|2499|12709
1715252400000|2024-05-09 11:00:00|2516|2515.5|2519|2518.5|2521.5|2520.5|2510|2509.5|19932
1715256000000|2024-05-09 12:00:00|2518.5|2518|2515.5|2514.5|2521|2520.5|2507|2506|17095
1715259600000|2024-05-09 13:00:00|2515|2514|2517.5|2517|2517.5|2517|2509.5|2509|20002
1715263200000|2024-05-09 14:00:00|2518|2517.5|2525.5|2524.5|2528|2527.5|2517.5|2517|45718
1715266800000|2024-05-09 15:00:00|2525|2524|2524|2523.5|2526|2525|2521.5|2521|19522
1715324400000|2024-05-10 07:00:00|2547|2544.5|2565|2564|2570|2569|2547|2544.5|46367
1715328000000|2024-05-10 08:00:00|2566|2564.5|2578.5|2578|2584|2583|2565|2564.5|46134
1715331600000|2024-05-10 09:00:00|2579|2577.5|2589.5|2589|2592|2591|2573|2572.5|29585
1715335200000|2024-05-10 10:00:00|2589|2588|2589|2588|2594|2593.5|2583.5|2582.5|36715
1715338800000|2024-05-10 11:00:00|2588.5|2587.5|2587.5|2587|2590.5|2590|2584|2583.5|20507
1715342400000|2024-05-10 12:00:00|2588|2586.5|2596|2595.5|2596|2595.5|2583.5|2583|22605
1715346000000|2024-05-10 13:00:00|2596.5|2596|2593|2591.5|2601.5|2601|2587.5|2586.5|37992
1715349600000|2024-05-10 14:00:00|2592.5|2590.5|2581|2580.5|2595|2594.5|2580|2579|35013
1715353200000|2024-05-10 15:00:00|2581.5|2581|2587.5|2586.5|2587.5|2586.5|2576|2575.5|23545
1715583600000|2024-05-13 07:00:00|2595|2593|2648|2646.5|2652.5|2652|2593.5|2592|74884
1715587200000|2024-05-13 08:00:00|2647.5|2645.5|2655|2654|2664|2663|2642|2641.5|36712
1715590800000|2024-05-13 09:00:00|2656|2655|2647.5|2646|2670.5|2669.5|2645|2644|35647
1715594400000|2024-05-13 10:00:00|2647|2645.5|2640.5|2640|2647.5|2646.5|2640.5|2640|43598
1715598000000|2024-05-13 11:00:00|2639|2638.5|2640|2639|2641.5|2641|2636|2635|17171
1715601600000|2024-05-13 12:00:00|2641.5|2639.5|2628.5|2627.5|2652|2651.5|2628|2627.5|24165
1715605200000|2024-05-13 13:00:00|2628|2626.5|2624|2623.5|2632|2630.5|2614.5|2614|35348
1715608800000|2024-05-13 14:00:00|2624.5|2625|2622.5|2622|2634|2633|2620.5|2620|44128
1715612400000|2024-05-13 15:00:00|2623|2622.5|2624|2623|2626.5|2626|2616|2615|29172
1715670000000|2024-05-14 07:00:00|2697.5|2686|2728|2727|2729.5|2728.5|2678.5|2677|139958
1715673600000|2024-05-14 08:00:00|2728.5|2728|2730|2729|2733|2732.5|2714.5|2713.5|94216
1715677200000|2024-05-14 09:00:00|2731|2730|2731.5|2730.5|2748|2747.5|2730|2729|69539
1715680800000|2024-05-14 10:00:00|2732|2731|2743.5|2742|2744.5|2744|2728.5|2728|54187
1715684400000|2024-05-14 11:00:00|2744|2742.5|2741.5|2740.5|2747.5|2747|2735.5|2735|71239
1715688000000|2024-05-14 12:00:00|2741|2740|2741|2740|2748|2747.5|2725|2724|97115
1715691600000|2024-05-14 13:00:00|2741.5|2740.5|2729|2728.5|2743.5|2742.5|2723|2722.5|54009
1715695200000|2024-05-14 14:00:00|2727|2726.5|2731|2730.5|2737|2736.5|2723.5|2722|69740
1715698800000|2024-05-14 15:00:00|2731.5|2731|2729|2728|2734|2733.5|2724.5|2724|39550
1715756400000|2024-05-15 07:00:00|2717.5|2714|2732.5|2732|2742|2740.5|2708|2704|51835
1715760000000|2024-05-15 08:00:00|2732|2731.5|2766|2764.5|2771.5|2770|2731.5|2730.5|58739
1715763600000|2024-05-15 09:00:00|2765.5|2764|2754|2753.5|2773|2772.5|2749|2748|42761
1715767200000|2024-05-15 10:00:00|2752.5|2752|2751|2749.5|2763.5|2763|2749|2748|27828
1715770800000|2024-05-15 11:00:00|2750.5|2751|2750.5|2750|2753|2752|2745.5|2745|24770
1715774400000|2024-05-15 12:00:00|2751.5|2749.5|2754.5|2753.5|2767|2765|2744|2742.5|40433
1715778000000|2024-05-15 13:00:00|2755|2754|2767|2766|2767.5|2766|2754|2753|41891
1715781600000|2024-05-15 14:00:00|2766.5|2766.5|2753.5|2752.5|2769|2768.5|2746|2745.5|57964
1715785200000|2024-05-15 15:00:00|2753|2753|2752|2751|2754.5|2753.5|2746|2745.5|49641
1715842800000|2024-05-16 07:00:00|2743|2737|2724.5|2723|2749|2745.5|2715.5|2714.5|41145
1715846400000|2024-05-16 08:00:00|2724|2723.5|2723|2722.5|2728.5|2727.5|2715.5|2714.5|41234
1715850000000|2024-05-16 09:00:00|2724.5|2723|2721|2720|2725|2724.5|2718.5|2718|21912
1715853600000|2024-05-16 10:00:00|2720.5|2719.5|2726.5|2726|2730|2729|2716|2715|21908
1715857200000|2024-05-16 11:00:00|2727|2726.5|2719.5|2718.5|2732.5|2731.5|2719.5|2718.5|17234
1715860800000|2024-05-16 12:00:00|2719|2718|2722|2721.5|2724.5|2723.5|2717|2716|20405
1715864400000|2024-05-16 13:00:00|2721.5|2721|2728|2727|2731|2730|2721|2720|31280
1715868000000|2024-05-16 14:00:00|2729|2727.5|2733|2732.5|2739.5|2739|2728|2727.5|46486
1715871600000|2024-05-16 15:00:00|2732.5|2732|2727|2726.5|2733|2732|2724|2723.5|35647
1715929200000|2024-05-17 07:00:00|2718|2716|2724.5|2723.5|2738|2736|2705|2703.5|31521
1715932800000|2024-05-17 08:00:00|2723.5|2723|2717|2716|2726.5|2725.5|2714|2713|25437
1715936400000|2024-05-17 09:00:00|2716.5|2716.5|2727.5|2726.5|2728|2727.5|2715|2714|40007
1715940000000|2024-05-17 10:00:00|2728|2727|2724|2723|2729|2728.5|2720.5|2720|21151
1715943600000|2024-05-17 11:00:00|2724.5|2723.5|2721|2720.5|2726.5|2726|2718.5|2717.5|13066
1715947200000|2024-05-17 12:00:00|2720.5|2720|2707.5|2706.5|2723.5|2723|2707.5|2706.5|21082
1715950800000|2024-05-17 13:00:00|2707|2706|2715.5|2715|2718.5|2718|2704|2703.5|28411
1715954400000|2024-05-17 14:00:00|2716|2715.5|2718.5|2717.5|2721|2720|2714.5|2714|19881
1715958000000|2024-05-17 15:00:00|2717.5|2717|2724.5|2723|2728|2727.5|2717|2716.5|30844
1716188400000|2024-05-20 07:00:00|2734.5|2732|2743.5|2742|2748.5|2748|2729.5|2727|25721
1716192000000|2024-05-20 08:00:00|2743|2742.5|2755.5|2754.5|2756|2755.5|2741.5|2741|28673
1716195600000|2024-05-20 09:00:00|2756|2754|2760|2759|2760.5|2759.5|2748|2747.5|17426
1716199200000|2024-05-20 10:00:00|2759.5|2759.5|2764.5|2763.5|2764.5|2764|2757.5|2757|18681
1716202800000|2024-05-20 11:00:00|2765|2764|2768|2767.5|2773|2772|2764.5|2763.5|23815
1716206400000|2024-05-20 12:00:00|2768.5|2767|2787|2786.5|2787|2786.5|2766.5|2766|40757
1716210000000|2024-05-20 13:00:00|2786.5|2786|2785|2784.5|2795|2794.5|2780.5|2780|34916
1716213600000|2024-05-20 14:00:00|2784.5|2783.5|2790.5|2790|2791.5|2790.5|2782|2781.5|31368
1716217200000|2024-05-20 15:00:00|2790|2789.5|2793|2792|2794|2793|2780|2779.5|56922
1716274800000|2024-05-21 07:00:00|2781|2780|2741.5|2740.5|2781|2780|2737.5|2737|48537
1716278400000|2024-05-21 08:00:00|2741|2740|2727|2726|2744.5|2743.5|2726|2725.5|38746
1716282000000|2024-05-21 09:00:00|2726.5|2726.5|2692.5|2691.5|2728.5|2727.5|2687|2686.5|59014
1716285600000|2024-05-21 10:00:00|2692|2692|2712|2711.5|2714.5|2714|2692|2691.5|45251
1716289200000|2024-05-21 11:00:00|2713|2712|2711.5|2711|2719.5|2719|2709.5|2709|21895
1716292800000|2024-05-21 12:00:00|2712|2712|2707|2706.5|2717|2716.5|2706|2705|24684
1716296400000|2024-05-21 13:00:00|2706.5|2706|2724|2723.5|2729|2728.5|2705|2704.5|31202
1716300000000|2024-05-21 14:00:00|2724.5|2724|2733.5|2733|2738|2737.5|2724.5|2724|30048
1716303600000|2024-05-21 15:00:00|2734|2733.5|2738.5|2737.5|2740|2739.5|2731.5|2730.5|19466
1716361200000|2024-05-22 07:00:00|2743.5|2740.5|2747.5|2746|2753|2751.5|2739|2736|27746
1716364800000|2024-05-22 08:00:00|2747|2746.5|2749.5|2748.5|2751|2750|2742|2741|16301
1716368400000|2024-05-22 09:00:00|2749|2749|2753.5|2753|2754|2753.5|2742.5|2742|16857
1716372000000|2024-05-22 10:00:00|2754|2753.5|2758|2757|2761.5|2760.5|2754|2753|15514
1716375600000|2024-05-22 11:00:00|2758.5|2757.5|2751|2750.5|2759.5|2759|2750.5|2750|10827
1716379200000|2024-05-22 12:00:00|2751.5|2750|2747.5|2746.5|2752.5|2752|2745|2744.5|15813
1716382800000|2024-05-22 13:00:00|2747|2746|2741|2740.5|2748.5|2748|2737|2736.5|33973
1716386400000|2024-05-22 14:00:00|2741.5|2740|2738|2737.5|2746|2745.5|2735.5|2735|19217
1716390000000|2024-05-22 15:00:00|2737.5|2737|2733|2731.5|2740|2739.5|2730|2729.5|19739
1716447600000|2024-05-23 07:00:00|2734|2730.5|2753.5|2753|2759.5|2758|2729|2726|60087
1716451200000|2024-05-23 08:00:00|2754|2752.5|2735|2733.5|2754|2753.5|2733|2732|15832
1716454800000|2024-05-23 09:00:00|2734.5|2734|2735|2734.5|2743|2742.5|2733|2732|18060
1716458400000|2024-05-23 10:00:00|2734.5|2734|2748|2747.5|2748|2747.5|2734|2733|19284
1716462000000|2024-05-23 11:00:00|2749|2748|2754|2753|2754.5|2754|2747|2746.5|16884
1716465600000|2024-05-23 12:00:00|2753.5|2752.5|2744.5|2744|2755|2754.5|2743|2742.5|29597
1716469200000|2024-05-23 13:00:00|2745|2743.5|2735.5|2734.5|2746|2745.5|2733.5|2733|24912
1716472800000|2024-05-23 14:00:00|2735|2734|2741.5|2741|2749.5|2749|2735|2734|21671
1716476400000|2024-05-23 15:00:00|2742.5|2741.5|2746|2745|2747.5|2747|2741|2740.5|16041
1716534000000|2024-05-24 07:00:00|2716|2710.5|2704|2703.5|2722|2720.5|2693|2692|43242
1716537600000|2024-05-24 08:00:00|2703|2702|2718|2717.5|2721.5|2721|2703|2702|20136
1716541200000|2024-05-24 09:00:00|2718.5|2717|2706|2705.5|2718.5|2717.5|2705.5|2704.5|14485
1716544800000|2024-05-24 10:00:00|2705.5|2705|2706.5|2705.5|2712.5|2711.5|2704|2703|17181
1716548400000|2024-05-24 11:00:00|2706|2705|2709.5|2708|2712.5|2711.5|2705|2704|8005
1716552000000|2024-05-24 12:00:00|2710|2708.5|2718|2717|2718|2717.5|2709|2708|20361
1716555600000|2024-05-24 13:00:00|2717.5|2717.5|2719|2718.5|2721|2720|2709|2708.5|20307
1716559200000|2024-05-24 14:00:00|2719.5|2719|2731|2730.5|2733|2732.5|2718|2717.5|25762
1716562800000|2024-05-24 15:00:00|2731.5|2731|2733|2732.5|2740.5|2740|2731|2730.5|26415
1716793200000|2024-05-27 07:00:00|2663|2660|2666.5|2665.5|2672|2671|2654.5|2653|33260
1716796800000|2024-05-27 08:00:00|2667|2666|2656.5|2656|2668|2667|2650|2649|20828
1716800400000|2024-05-27 09:00:00|2657|2656.5|2657|2656.5|2660|2659.5|2651.5|2651|16542
1716804000000|2024-05-27 10:00:00|2656.5|2656|2661|2660|2662|2661.5|2656|2655|18247
1716807600000|2024-05-27 11:00:00|2660.5|2660.5|2656.5|2656|2661|2660.5|2653.5|2653|13880
1716811200000|2024-05-27 12:00:00|2656|2655.5|2663|2662|2663|2662|2653.5|2653|19857
1716814800000|2024-05-27 13:00:00|2663.5|2662.5|2676.5|2675.5|2677.5|2677|2662|2661|31407
1716818400000|2024-05-27 14:00:00|2677|2676|2690.5|2689.5|2691.5|2691|2674.5|2674|66309
1716822000000|2024-05-27 15:00:00|2689.5|2689|2696|2695|2697|2695.5|2688|2687|42889
1716879600000|2024-05-28 07:00:00|2699|2694.5|2707.5|2707|2711|2709.5|2688.5|2688|35681
1716883200000|2024-05-28 08:00:00|2708.5|2707.5|2696.5|2696|2708.5|2707.5|2693.5|2693|12318
1716886800000|2024-05-28 09:00:00|2696|2695.5|2698.5|2697.5|2703|2702|2696|2695.5|11531
1716890400000|2024-05-28 10:00:00|2698|2697|2700.5|2699.5|2703.5|2702.5|2696|2695.5|9612
1716894000000|2024-05-28 11:00:00|2700|2700|2702|2701|2704|2703.5|2698|2697.5|7220
1716897600000|2024-05-28 12:00:00|2701.5|2700.5|2709.5|2708.5|2712|2711|2699.5|2699|19795
1716901200000|2024-05-28 13:00:00|2710.5|2709|2714|2713.5|2719|2718|2706|2705|20785
1716904800000|2024-05-28 14:00:00|2713|2712.5|2721|2720.5|2725|2724|2710|2709.5|30256
1716908400000|2024-05-28 15:00:00|2720|2719.5|2726.5|2725|2728|2727.5|2718.5|2718|30904
1716966000000|2024-05-29 07:00:00|2716|2713|2719|2718|2729|2727.5|2709|2708|33072
1716969600000|2024-05-29 08:00:00|2721|2720|2716|2715|2726|2725|2713.5|2712.5|26615
1716973200000|2024-05-29 09:00:00|2714.5|2714|2711|2710|2724|2723|2703.5|2703|29518
1716976800000|2024-05-29 10:00:00|2710.5|2709.5|2711|2710|2716.5|2715.5|2706|2705|22925
1716980400000|2024-05-29 11:00:00|2710.5|2709.5|2714|2713|2716.5|2716|2705|2704.5|13513
1716984000000|2024-05-29 12:00:00|2714.5|2713.5|2697|2696|2714.5|2713.5|2696|2695|21257
1716987600000|2024-05-29 13:00:00|2696|2695.5|2697|2696|2700|2699|2686.5|2686|33808
1716991200000|2024-05-29 14:00:00|2696.5|2695|2703|2702.5|2705|2704|2694|2693|28553
1716994800000|2024-05-29 15:00:00|2703.5|2702|2710.5|2709.5|2712|2711.5|2701|2700.5|30243
1717052400000|2024-05-30 07:00:00|2697.5|2694|2709.5|2708.5|2712|2710|2697|2694|28345
1717056000000|2024-05-30 08:00:00|2710.5|2709|2721.5|2721|2722|2721.5|2710.5|2709|22392
1717059600000|2024-05-30 09:00:00|2722|2721.5|2729.5|2729|2731|2730|2722|2721.5|16527
1717063200000|2024-05-30 10:00:00|2730|2729.5|2743|2742|2745|2744.5|2728.5|2727.5|16482
1717066800000|2024-05-30 11:00:00|2742.5|2740.5|2741.5|2740.5|2742.5|2741.5|2736.5|2736|10681
1717070400000|2024-05-30 12:00:00|2742|2741|2741.5|2741|2745.5|2745|2737|2736.5|19354
1717074000000|2024-05-30 13:00:00|2741|2740.5|2737|2736.5|2747|2746.5|2735.5|2734.5|23648
1717077600000|2024-05-30 14:00:00|2737.5|2737|2744.5|2743.5|2745|2744|2734|2733|20515
1717081200000|2024-05-30 15:00:00|2745|2744|2745.5|2745|2747|2746.5|2742|2741.5|13285
1717138800000|2024-05-31 07:00:00|2745|2741.5|2742.5|2741.5|2753.5|2752|2738.5|2737.5|22072
1717142400000|2024-05-31 08:00:00|2743.5|2742.5|2741.5|2740.5|2748.5|2747.5|2739|2738.5|22652
1717146000000|2024-05-31 09:00:00|2739.5|2739|2750|2749.5|2752|2751.5|2737.5|2737|26246
1717149600000|2024-05-31 10:00:00|2749.5|2749|2750.5|2749.5|2751.5|2750.5|2746.5|2746|21299
1717153200000|2024-05-31 11:00:00|2750|2749|2747|2746.5|2752|2751.5|2745|2744|13239
1717156800000|2024-05-31 12:00:00|2747.5|2747|2749|2748|2750.5|2750|2744|2743|18387
1717160400000|2024-05-31 13:00:00|2750|2748.5|2740.5|2740|2750|2749|2737.5|2737|14102
1717164000000|2024-05-31 14:00:00|2741|2740.5|2740.5|2739.5|2743|2742.5|2733.5|2733|26870
1717167600000|2024-05-31 15:00:00|2741|2740|2744|2743|2745|2744.5|2738.5|2738|27743
1717398000000|2024-06-03 07:00:00|2748|2745.5|2732|2731|2773|2771|2732|2731|53741
1717401600000|2024-06-03 08:00:00|2731.5|2730.5|2732.5|2732|2735.5|2735|2716.5|2716|51164
1717405200000|2024-06-03 09:00:00|2733|2731.5|2729.5|2729|2736.5|2735.5|2718|2717|42781
1717408800000|2024-06-03 10:00:00|2730|2729.5|2727|2726|2731.5|2730.5|2723.5|2723|25120
1717412400000|2024-06-03 11:00:00|2727.5|2726.5|2708|2707|2731|2730.5|2704.5|2704|26586
1717416000000|2024-06-03 12:00:00|2707.5|2706.5|2710|2709|2712.5|2711.5|2699.5|2699|39710
1717419600000|2024-06-03 13:00:00|2710.5|2709.5|2699.5|2698.5|2715|2714.5|2698|2697.5|37438
1717423200000|2024-06-03 14:00:00|2702|2699.5|2705|2704.5|2708.5|2708|2691.5|2691|64578
1717426800000|2024-06-03 15:00:00|2705.5|2705|2709|2708|2709|2708|2695.5|2694.5|35887
1717484400000|2024-06-04 07:00:00|2691.5|2690|2665.5|2664.5|2703|2701|2663|2662|48022
1717488000000|2024-06-04 08:00:00|2665|2664|2639.5|2639|2665|2664|2634.5|2633.5|56549
1717491600000|2024-06-04 09:00:00|2640|2639.5|2636.5|2635.5|2641|2640.5|2624.5|2623.5|53562
1717495200000|2024-06-04 10:00:00|2636|2636|2643.5|2643|2644.5|2643.5|2628.5|2627.5|31483
1717498800000|2024-06-04 11:00:00|2644|2643.5|2652.5|2652|2656.5|2656|2638.5|2638|26001
1717502400000|2024-06-04 12:00:00|2652|2651|2649.5|2648.5|2653.5|2653|2643.5|2642.5|20676
1717506000000|2024-06-04 13:00:00|2650|2649|2652.5|2652|2655|2654|2639.5|2638.5|48288
1717509600000|2024-06-04 14:00:00|2651.5|2650.5|2638.5|2638|2655|2654.5|2636.5|2636|49145
1717513200000|2024-06-04 15:00:00|2638|2637|2644.5|2643|2644.5|2644|2637.5|2637|33783
1717570800000|2024-06-05 07:00:00|2650|2646.5|2621.5|2620.5|2654|2651.5|2616|2615|48829
1717574400000|2024-06-05 08:00:00|2622|2621|2609.5|2608|2627|2626.5|2607.5|2607|32117
1717578000000|2024-06-05 09:00:00|2608.5|2608.5|2619|2618|2619|2618.5|2606.5|2606|21919
1717581600000|2024-06-05 10:00:00|2619.5|2618.5|2621|2620|2627|2626|2616.5|2616|28185
1717585200000|2024-06-05 11:00:00|2620.5|2620.5|2620|2619.5|2625|2624.5|2617|2616.5|18241
1717588800000|2024-06-05 12:00:00|2620.5|2620|2620.5|2619.5|2623.5|2623|2614|2613|23629
1717592400000|2024-06-05 13:00:00|2620|2620|2594.5|2593|2620.5|2620|2593|2592.5|51042
1717596000000|2024-06-05 14:00:00|2593|2591|2594|2593|2600|2599.5|2583.5|2583|89026
1717599600000|2024-06-05 15:00:00|2593|2593.5|2600|2599.5|2605.5|2605|2592|2591.5|60956
1717657200000|2024-06-06 07:00:00|2606|2604|2577|2576.5|2606|2604|2570.5|2569.5|55416
1717660800000|2024-06-06 08:00:00|2577.5|2577|2589|2588|2592.5|2591|2577.5|2577|28895
1717664400000|2024-06-06 09:00:00|2589.5|2588.5|2604.5|2604|2606|2605|2589.5|2588.5|33081
1717668000000|2024-06-06 10:00:00|2604|2603.5|2614|2613|2614|2613|2602.5|2602|21308
1717671600000|2024-06-06 11:00:00|2613.5|2612.5|2603|2602|2613.5|2613|2589|2588|22154
1717675200000|2024-06-06 12:00:00|2602.5|2601.5|2613|2612.5|2616|2615|2592.5|2591|32334
1717678800000|2024-06-06 13:00:00|2612.5|2612|2621|2620|2624|2623.5|2596.5|2595.5|47419
1717682400000|2024-06-06 14:00:00|2621.5|2620.5|2601|2600.5|2625.5|2625|2600|2599.5|37541
1717686000000|2024-06-06 15:00:00|2601.5|2601|2604.5|2603.5|2605.5|2605|2599|2598.5|36787
1717743600000|2024-06-07 07:00:00|2609|2605.5|2612.5|2611.5|2615|2614|2599.5|2598.5|34352
1717747200000|2024-06-07 08:00:00|2611.5|2611|2590|2589|2614.5|2613.5|2588|2587.5|29912
1717750800000|2024-06-07 09:00:00|2589.5|2588.5|2602|2601|2603|2602|2586.5|2586|20552
1717754400000|2024-06-07 10:00:00|2602.5|2601.5|2589.5|2589|2604.5|2603.5|2589|2588.5|24796
1717758000000|2024-06-07 11:00:00|2590|2589.5|2587.5|2587|2590.5|2589.5|2581.5|2580.5|18206
1717761600000|2024-06-07 12:00:00|2588.5|2587.5|2598.5|2597.5|2600.5|2599.5|2577|2574|47155
1717765200000|2024-06-07 13:00:00|2599.5|2598.5|2605.5|2604.5|2614.5|2614|2599.5|2598.5|49667
1717768800000|2024-06-07 14:00:00|2606|2605|2604.5|2604|2617|2616.5|2601|2600.5|36680
1717772400000|2024-06-07 15:00:00|2604|2603|2603|2602|2605.5|2604.5|2597.5|2596.5|29481
1718002800000|2024-06-10 07:00:00|2464.5|2460|2461.5|2460.5|2478|2477.5|2420|2417|296388
1718006400000|2024-06-10 08:00:00|2462|2461|2409|2407.5|2464.5|2464|2406.5|2405.5|224147
1718010000000|2024-06-10 09:00:00|2409.5|2408|2405|2404.5|2415|2414.5|2393.5|2392.5|203503
1718013600000|2024-06-10 10:00:00|2404.5|2404|2404.5|2404|2425|2424|2399|2398|131654
1718017200000|2024-06-10 11:00:00|2404|2403.5|2400|2399.5|2413|2412.5|2397.5|2397|85761
1718020800000|2024-06-10 12:00:00|2399.5|2399|2396.5|2395.5|2411|2410|2392|2391|122449
1718024400000|2024-06-10 13:00:00|2397|2396|2398|2397|2402|2401.5|2371|2370.5|165658
1718028000000|2024-06-10 14:00:00|2399|2398|2396|2395.5|2409.5|2408.5|2391.5|2391|133617
1718031600000|2024-06-10 15:00:00|2396.5|2395|2415|2413|2419.5|2419|2391.5|2391|120028
1718089200000|2024-06-11 07:00:00|2419|2415.5|2397.5|2397|2422|2421|2376.5|2375.5|136725
1718092800000|2024-06-11 08:00:00|2398|2397.5|2385.5|2385|2426|2425|2384|2383|82539
1718096400000|2024-06-11 09:00:00|2385|2384|2369|2368|2400.5|2399.5|2364|2363.5|102132
1718100000000|2024-06-11 10:00:00|2368.5|2368.5|2340.5|2339.5|2369.5|2368.5|2336.5|2335.5|144583
1718103600000|2024-06-11 11:00:00|2340|2339|2319.5|2319|2346|2345.5|2313.5|2313|95633
1718107200000|2024-06-11 12:00:00|2319|2318.5|2314.5|2314|2327|2326.5|2310|2309|97263
1718110800000|2024-06-11 13:00:00|2315|2314.5|2316|2315|2323|2322|2292.5|2292|136164
1718114400000|2024-06-11 14:00:00|2315.5|2315.5|2300.5|2300|2318.5|2318|2294.5|2294|138012
1718118000000|2024-06-11 15:00:00|2300|2299.5|2286|2284.5|2301|2300.5|2283|2282.5|117526
1718175600000|2024-06-12 07:00:00|2312|2308|2312.5|2312|2322|2319|2293.5|2292.5|160437
1718179200000|2024-06-12 08:00:00|2313.5|2313|2297.5|2297|2320|2319.5|2296.5|2295.5|94804
1718182800000|2024-06-12 09:00:00|2298|2296.5|2299.5|2299|2300.5|2300|2272|2271|82536
1718186400000|2024-06-12 10:00:00|2299|2298.5|2300.5|2300|2307|2306.5|2289.5|2288.5|71825
1718190000000|2024-06-12 11:00:00|2301.5|2299.5|2313.5|2313|2315.5|2315|2299|2298.5|43073
1718193600000|2024-06-12 12:00:00|2314|2312.5|2336|2335|2341.5|2340.5|2309|2308|139503
1718197200000|2024-06-12 13:00:00|2335.5|2335.5|2339|2338.5|2354|2353.5|2329.5|2328.5|103668
1718200800000|2024-06-12 14:00:00|2338.5|2338|2352.5|2352|2359|2358.5|2329|2328.5|106385
1718204400000|2024-06-12 15:00:00|2353|2352.5|2351.5|2350.5|2355.5|2355|2349|2348|30570
1718262000000|2024-06-13 07:00:00|2332|2330|2335.5|2334.5|2348|2347|2318|2316.5|116991
1718265600000|2024-06-13 08:00:00|2335|2334|2314|2313.5|2335.5|2334|2305|2304.5|98128
1718269200000|2024-06-13 09:00:00|2314.5|2314|2297.5|2297|2317|2316.5|2287|2286.5|65461
1718272800000|2024-06-13 10:00:00|2298.5|2298|2295.5|2294.5|2300|2299.5|2282|2281.5|67110
1718276400000|2024-06-13 11:00:00|2295|2295|2316|2315.5|2321|2320|2295|2295|29601
1718280000000|2024-06-13 12:00:00|2316.5|2316|2317|2316.5|2327.5|2326.5|2313.5|2312.5|87462
1718283600000|2024-06-13 13:00:00|2316.5|2315.5|2296.5|2296|2320|2319.5|2291|2290|88031
1718287200000|2024-06-13 14:00:00|2297|2296.5|2286.5|2286|2307|2306|2282|2281.5|133345
1718290800000|2024-06-13 15:00:00|2286|2285.5|2289|2288|2291.5|2291|2276|2275.5|116390
1718348400000|2024-06-14 07:00:00|2275|2272|2221.5|2221|2280|2277|2215|2214|176125
1718352000000|2024-06-14 08:00:00|2222.5|2221.5|2204.5|2204|2224.5|2223.5|2201|2200.5|160444
1718355600000|2024-06-14 09:00:00|2204|2203.5|2179|2178|2210|2208.5|2178|2177.5|148774
1718359200000|2024-06-14 10:00:00|2178.5|2176|2183|2182.5|2187.5|2187|2166.5|2165.5|153952
1718362800000|2024-06-14 11:00:00|2183.5|2183|2188.5|2188|2197|2196|2165.5|2165|53451
1718366400000|2024-06-14 12:00:00|2189.5|2189|2193.5|2192.5|2197|2196.5|2168.5|2167.5|67087
1718370000000|2024-06-14 13:00:00|2194.5|2193|2187|2186|2202.5|2202|2182.5|2181.5|127937
1718373600000|2024-06-14 14:00:00|2186.5|2185|2203|2202|2205.5|2205|2178|2177.5|123868
1718377200000|2024-06-14 15:00:00|2202.5|2201.5|2212.5|2210.5|2220.5|2220|2200|2199.5|88077
1718607600000|2024-06-17 07:00:00|2212.5|2210.5|2232.5|2231.5|2258|2257.5|2212.5|2210.5|129791
1718611200000|2024-06-17 08:00:00|2232|2231|2226|2225|2239.5|2238.5|2222.5|2222|66100
1718614800000|2024-06-17 09:00:00|2225|2224|2221|2220|2230|2229.5|2209|2208|64665
1718618400000|2024-06-17 10:00:00|2222.5|2220.5|2222.5|2221.5|2224|2223.5|2202.5|2201.5|60931
1718622000000|2024-06-17 11:00:00|2222|2221|2233.5|2233|2235|2234|2219.5|2219|40361
1718625600000|2024-06-17 12:00:00|2234|2233.5|2236|2235|2241|2240.5|2231|2230.5|42795
1718629200000|2024-06-17 13:00:00|2235.5|2235.5|2242|2241.5|2247|2246.5|2229|2228|62840
1718632800000|2024-06-17 14:00:00|2242.5|2242|2245.5|2244.5|2247.5|2247|2234.5|2234|65490
1718636400000|2024-06-17 15:00:00|2246.5|2245|2242.5|2242|2250|2249.5|2242.5|2242|41025
1718694000000|2024-06-18 07:00:00|2275|2272|2247.5|2247|2286.5|2285|2246|2245|64646
1718697600000|2024-06-18 08:00:00|2248|2246.5|2225|2224|2248.5|2248|2225|2224|35112
1718701200000|2024-06-18 09:00:00|2226|2225|2235.5|2234.5|2238|2237.5|2226|2225|26920
1718704800000|2024-06-18 10:00:00|2235|2234|2240.5|2239.5|2242|2241.5|2233|2232.5|28505
1718708400000|2024-06-18 11:00:00|2240|2239|2243|2242.5|2244|2243|2236|2235|25458
1718712000000|2024-06-18 12:00:00|2243.5|2243|2243|2242.5|2249|2248|2240|2239|34232
1718715600000|2024-06-18 13:00:00|2242.5|2241.5|2246|2245|2250.5|2250|2234|2233.5|25280
1718719200000|2024-06-18 14:00:00|2245.5|2244.5|2243.5|2243|2247|2246.5|2237.5|2237|50482
1718722800000|2024-06-18 15:00:00|2243|2242.5|2235|2233|2249.5|2249|2234.5|2233|45174
1718780400000|2024-06-19 07:00:00|2249|2247|2225|2224.5|2251.5|2250|2218.5|2218|56768
1718784000000|2024-06-19 08:00:00|2226|2225|2216.5|2216|2235|2234|2211|2210|59197
1718787600000|2024-06-19 09:00:00|2216|2215|2214|2213|2218.5|2218|2207.5|2207|24795
1718791200000|2024-06-19 10:00:00|2213.5|2213.5|2235|2233.5|2235.5|2234.5|2213.5|2213.5|18774
1718794800000|2024-06-19 11:00:00|2234|2234|2238.5|2238|2243.5|2242.5|2233.5|2233|26196
1718798400000|2024-06-19 12:00:00|2239.5|2239|2235|2234|2239.5|2239|2232.5|2232|26620
1718802000000|2024-06-19 13:00:00|2234.5|2233.5|2223.5|2222.5|2236|2235|2222|2221.5|27081
1718805600000|2024-06-19 14:00:00|2224|2223|2203|2202|2226|2225|2202|2201|31768
1718809200000|2024-06-19 15:00:00|2202.5|2202.5|2205.5|2204|2213|2212.5|2201.5|2201|46194
1718866800000|2024-06-20 07:00:00|2212|2208|2213.5|2212.5|2228.5|2227.5|2207.5|2205.5|35417
1718870400000|2024-06-20 08:00:00|2213|2212|2201|2200.5|2216|2215.5|2199.5|2199|29361
1718874000000|2024-06-20 09:00:00|2200|2199.5|2225.5|2224.5|2232.5|2231.5|2200|2199|53848
1718877600000|2024-06-20 10:00:00|2226|2225|2221|2219|2231|2230.5|2220|2219|16414
1718881200000|2024-06-20 11:00:00|2221.5|2219.5|2215.5|2214.5|2225.5|2224.5|2210|2209.5|19957
1718884800000|2024-06-20 12:00:00|2216|2215|2219|2218|2226|2225|2212.5|2211.5|16189
1718888400000|2024-06-20 13:00:00|2218.5|2217.5|2233.5|2233|2235.5|2235|2214|2213|26258
1718892000000|2024-06-20 14:00:00|2234|2232.5|2247.5|2247|2248|2247|2227|2226|49375
1718895600000|2024-06-20 15:00:00|2248|2246.5|2240|2238.5|2250|2249|2237|2236|44318
1718953200000|2024-06-21 07:00:00|2235|2232|2215|2214|2237|2234.5|2206.5|2206|51862
1718956800000|2024-06-21 08:00:00|2214.5|2214.5|2214|2213|2215|2214.5|2202|2201|44153
1718960400000|2024-06-21 09:00:00|2214.5|2214|2198.5|2198|2219.5|2218.5|2196|2195.5|89370
1718964000000|2024-06-21 10:00:00|2199|2199.5|2211|2210.5|2211.5|2210.5|2198.5|2199.5|34755
1718967600000|2024-06-21 11:00:00|2211.5|2211|2216|2215.5|2218.5|2217.5|2211|2210.5|15780
1718971200000|2024-06-21 12:00:00|2216.5|2215|2209|2208|2218|2217|2207.5|2206.5|17330
1718974800000|2024-06-21 13:00:00|2208.5|2208.5|2208.5|2207.5|2212|2211|2198.5|2197.5|51791
1718978400000|2024-06-21 14:00:00|2209|2208|2218.5|2218|2221|2220.5|2206|2205.5|49953
1718982000000|2024-06-21 15:00:00|2218|2217.5|2219.5|2218.5|2220|2219|2212.5|2212|22655
1719212400000|2024-06-24 07:00:00|2208|2205.5|2231|2230|2234|2233|2208|2205.5|37806
1719216000000|2024-06-24 08:00:00|2230.5|2229.5|2248.5|2247.5|2250|2249.5|2223.5|2222.5|34065
1719219600000|2024-06-24 09:00:00|2248|2247|2245|2244.5|2252|2251.5|2240|2239.5|23152
1719223200000|2024-06-24 10:00:00|2244.5|2244|2258.5|2258|2261.5|2260.5|2243.5|2242.5|25568
1719226800000|2024-06-24 11:00:00|2258|2257|2265|2264.5|2267|2266.5|2257.5|2257|24755
1719230400000|2024-06-24 12:00:00|2265.5|2265|2260|2259.5|2274|2273.5|2259.5|2258.5|34196
1719234000000|2024-06-24 13:00:00|2260.5|2260|2265.5|2264.5|2269.5|2268.5|2253.5|2253|39097
1719237600000|2024-06-24 14:00:00|2266|2265|2265|2264.5|2267|2266.5|2260.5|2260|29351
1719241200000|2024-06-24 15:00:00|2265.5|2265|2262.5|2261|2265.5|2265|2259.5|2259|26272
1719298800000|2024-06-25 07:00:00|2255.5|2254|2258|2257|2269.5|2267.5|2246.5|2245|49947
1719302400000|2024-06-25 08:00:00|2257.5|2255.5|2246.5|2245.5|2258.5|2258|2241.5|2241|33314
1719306000000|2024-06-25 09:00:00|2246|2246|2236|2235|2247|2246|2234.5|2233.5|26987
1719309600000|2024-06-25 10:00:00|2236.5|2235.5|2236|2235|2238.5|2237.5|2231.5|2230.5|27199
1719313200000|2024-06-25 11:00:00|2236.5|2235.5|2230|2229|2238.5|2237.5|2226|2225.5|23389
1719316800000|2024-06-25 12:00:00|2229.5|2228.5|2236.5|2235.5|2241|2240|2227.5|2227|16828
1719320400000|2024-06-25 13:00:00|2236|2236|2221.5|2221|2238|2237|2216|2215.5|47407
1719324000000|2024-06-25 14:00:00|2222|2221.5|2222.5|2222|2226.5|2225.5|2217|2216.5|57935
1719327600000|2024-06-25 15:00:00|2222|2221.5|2224.5|2223.5|2226.5|2226|2219.5|2219|34894
1719385200000|2024-06-26 07:00:00|2240|2237.5|2237|2236|2248.5|2246.5|2232.5|2231.5|34720
1719388800000|2024-06-26 08:00:00|2239|2237.5|2236|2235|2241|2240|2233|2232.5|19581
1719392400000|2024-06-26 09:00:00|2235.5|2234.5|2234.5|2233.5|2239|2238|2231|2230.5|15890
1719396000000|2024-06-26 10:00:00|2234|2234|2226.5|2225.5|2237|2236.5|2226|2225|13084
1719399600000|2024-06-26 11:00:00|2226|2225|2226|2225|2228.5|2228|2221.5|2220.5|22533
1719403200000|2024-06-26 12:00:00|2225.5|2224.5|2206|2205|2226|2224.5|2204.5|2203.5|28320
1719406800000|2024-06-26 13:00:00|2205|2205.5|2221.5|2220.5|2223.5|2223|2204.5|2204|27703
1719410400000|2024-06-26 14:00:00|2222|2221|2229|2228|2234|2233|2221.5|2220|30494
1719414000000|2024-06-26 15:00:00|2228.5|2227.5|2219.5|2218|2230|2229.5|2219.5|2218|35037
1719471600000|2024-06-27 07:00:00|2224.5|2223|2219.5|2219|2224.5|2223|2210|2208|27486
1719475200000|2024-06-27 08:00:00|2219|2218.5|2214|2213|2221.5|2220|2207|2206|27142
1719478800000|2024-06-27 09:00:00|2215|2213.5|2203.5|2202.5|2221.5|2220.5|2202.5|2202|28826
1719482400000|2024-06-27 10:00:00|2203|2202|2197.5|2196.5|2204|2203.5|2193.5|2193|22413
1719486000000|2024-06-27 11:00:00|2197|2196|2196|2195.5|2202.5|2201.5|2192|2191.5|26467
1719489600000|2024-06-27 12:00:00|2196.5|2196|2196|2195.5|2201|2200.5|2194|2193.5|26788
1719493200000|2024-06-27 13:00:00|2195.5|2195|2200.5|2200|2202|2201.5|2194.5|2194|25162
1719496800000|2024-06-27 14:00:00|2201|2199.5|2204.5|2203.5|2211.5|2210.5|2197.5|2197|44776
1719500400000|2024-06-27 15:00:00|2205|2204|2211.5|2210.5|2211.5|2210.5|2201|2200.5|20685
1719558000000|2024-06-28 07:00:00|2229|2225|2220|2219|2235.5|2234|2215.5|2215|39813
1719561600000|2024-06-28 08:00:00|2220.5|2219.5|2226|2225.5|2229|2228.5|2209.5|2209|29960
1719565200000|2024-06-28 09:00:00|2226.5|2226|2227|2226|2234.5|2233.5|2223|2222.5|31947
1719568800000|2024-06-28 10:00:00|2227.5|2226.5|2232|2231|2232.5|2231.5|2223.5|2222.5|22446
1719572400000|2024-06-28 11:00:00|2230|2229.5|2209.5|2209|2231|2230.5|2205.5|2205|34848
1719576000000|2024-06-28 12:00:00|2210|2209.5|2197.5|2196.5|2212.5|2212|2196|2195|33506
1719579600000|2024-06-28 13:00:00|2198|2197|2202|2200.5|2205|2204|2185|2184|50338
1719583200000|2024-06-28 14:00:00|2202.5|2201|2195.5|2195|2209.5|2208.5|2195.5|2195|35250
1719586800000|2024-06-28 15:00:00|2195|2194.5|2190.5|2190|2197|2196|2186.5|2186|42751
1719817200000|2024-07-01 07:00:00|2369.5|2361|2298.5|2297|2382.5|2379.5|2293|2291.5|270779
1719820800000|2024-07-01 08:00:00|2298|2296.5|2294.5|2293|2310|2309|2290.5|2290|73360
1719824400000|2024-07-01 09:00:00|2294|2292.5|2287.5|2286.5|2294|2292.5|2279|2278|45944
1719828000000|2024-07-01 10:00:00|2288|2287|2305|2304|2306|2305.5|2285.5|2285|41991
1719831600000|2024-07-01 11:00:00|2304.5|2304.5|2308|2307.5|2308|2307.5|2297.5|2297|31298
1719835200000|2024-07-01 12:00:00|2308.5|2307|2296|2295.5|2310|2309|2292|2291|35496
1719838800000|2024-07-01 13:00:00|2295.5|2295|2299|2298|2308.5|2308|2293.5|2292.5|61596
1719842400000|2024-07-01 14:00:00|2300|2299|2277|2276.5|2301.5|2301|2273|2272|80910
1719846000000|2024-07-01 15:00:00|2277.5|2277|2270|2268.5|2283|2282.5|2267|2266|54926
1719903600000|2024-07-02 07:00:00|2260|2260|2241.5|2240|2270|2268|2241|2240|52807
1719907200000|2024-07-02 08:00:00|2251|2250|2260|2259|2262|2261|2246|2245.5|37348
1719910800000|2024-07-02 09:00:00|2259.5|2260|2249|2248.5|2263.5|2263|2244|2243|21311
1719914400000|2024-07-02 10:00:00|2248.5|2248|2246.5|2246|2256.5|2255.5|2245|2244|16883
1719918000000|2024-07-02 11:00:00|2247|2246.5|2236.5|2236|2250.5|2249.5|2231.5|2230.5|18865
1719921600000|2024-07-02 12:00:00|2237|2235.5|2250|2249|2251.5|2251|2232.5|2232|30431
1719925200000|2024-07-02 13:00:00|2249.5|2249.5|2261|2260.5|2263|2262.5|2248|2247|41188
1719928800000|2024-07-02 14:00:00|2261.5|2259|2245.5|2245|2265|2264|2245|2244.5|22582
1719932400000|2024-07-02 15:00:00|2246|2245.5|2246|2245|2248|2247.5|2244|2243.5|23384
1719990000000|2024-07-03 07:00:00|2262.5|2260.5|2297|2295.5|2317|2316.5|2259|2257.5|72720
1719993600000|2024-07-03 08:00:00|2296.5|2295|2307|2305.5|2313.5|2313|2291|2290|43841
1719997200000|2024-07-03 09:00:00|2307.5|2306|2310|2309|2319|2318.5|2305.5|2305|33066
1720000800000|2024-07-03 10:00:00|2309|2308.5|2320|2319|2320.5|2320|2308.5|2307.5|28760
1720004400000|2024-07-03 11:00:00|2320.5|2319.5|2314|2313.5|2324.5|2324|2313.5|2313|28312
1720008000000|2024-07-03 12:00:00|2315|2313|2310.5|2310|2316|2315.5|2298.5|2298|26767
1720011600000|2024-07-03 13:00:00|2310|2309.5|2309.5|2309|2317|2316.5|2307.5|2307|36800
1720015200000|2024-07-03 14:00:00|2312|2310.5|2304|2303|2313|2312|2296|2295.5|58224
1720018800000|2024-07-03 15:00:00|2302.5|2303.5|2303|2302|2309|2308.5|2300.5|2300|40018
1720076400000|2024-07-04 07:00:00|2314|2311|2342.5|2341.5|2349|2348|2310.5|2308.5|83192
1720080000000|2024-07-04 08:00:00|2343|2342|2366.5|2366|2376|2375|2342|2341|97108
1720083600000|2024-07-04 09:00:00|2367|2365.5|2346.5|2346|2369|2368|2345.5|2345|53067
1720087200000|2024-07-04 10:00:00|2347|2345.5|2362.5|2362|2363|2362|2344|2343.5|35381
1720090800000|2024-07-04 11:00:00|2362|2361|2366.5|2365.5|2369.5|2369|2359.5|2359|44226
1720094400000|2024-07-04 12:00:00|2367|2366|2363.5|2362.5|2369.5|2368.5|2356.5|2356|24915
1720098000000|2024-07-04 13:00:00|2363|2363|2364|2363.5|2370|2369.5|2361|2360.5|31874
1720101600000|2024-07-04 14:00:00|2364.5|2364|2349.5|2349|2365|2364.5|2346.5|2345.5|40521
1720105200000|2024-07-04 15:00:00|2351|2348.5|2353.5|2352.5|2358|2357|2350|2348.5|35134
1720162800000|2024-07-05 07:00:00|2356|2351.5|2359|2358|2364|2363.5|2340|2338|46550
1720166400000|2024-07-05 08:00:00|2358.5|2357|2353.5|2352.5|2359|2358.5|2351.5|2350.5|22822
1720170000000|2024-07-05 09:00:00|2355|2354|2361.5|2360.5|2362.5|2362|2355|2354|31318
1720173600000|2024-07-05 10:00:00|2361|2361|2354|2353.5|2364|2363|2353|2352.5|29616
1720177200000|2024-07-05 11:00:00|2354.5|2354|2350|2349.5|2357|2356|2342|2341.5|30472
1720180800000|2024-07-05 12:00:00|2350.5|2350|2356.5|2356|2362|2361|2349.5|2349|36795
1720184400000|2024-07-05 13:00:00|2356|2355|2341|2340|2358|2357|2337.5|2337|53444
1720188000000|2024-07-05 14:00:00|2340.5|2338.5|2353|2352.5|2357|2356.5|2333.5|2332.5|61392
1720191600000|2024-07-05 15:00:00|2353.5|2353|2358.5|2357.5|2358.5|2357.5|2352|2351.5|36748
1720422000000|2024-07-08 07:00:00|2343|2338.5|2384|2383.5|2388.5|2387|2325.5|2324|101410
1720425600000|2024-07-08 08:00:00|2385|2383|2395.5|2394.5|2412.5|2412|2379.5|2379|88002
1720429200000|2024-07-08 09:00:00|2395|2395|2381.5|2380.5|2395.5|2395|2380.5|2380|47122
1720432800000|2024-07-08 10:00:00|2381|2380|2368|2367.5|2395.5|2395|2367|2366.5|42319
1720436400000|2024-07-08 11:00:00|2367.5|2367|2370|2369|2377|2376|2364.5|2364|22805
1720440000000|2024-07-08 12:00:00|2369.5|2368.5|2359|2358.5|2369.5|2369|2358.5|2358|28905
1720443600000|2024-07-08 13:00:00|2358.5|2358|2352.5|2352|2361.5|2360.5|2350.5|2350|43789
1720447200000|2024-07-08 14:00:00|2352|2351.5|2337.5|2337|2353.5|2353|2337.5|2337|40893
1720450800000|2024-07-08 15:00:00|2339|2338|2339|2338|2342.5|2341.5|2336|2335.5|22531
1720508400000|2024-07-09 07:00:00|2319|2317|2309.5|2308.5|2335|2333.5|2305|2304|57811
1720512000000|2024-07-09 08:00:00|2310|2309|2316|2315|2319|2318.5|2305.5|2305|26718
1720515600000|2024-07-09 09:00:00|2315.5|2314|2298.5|2298|2317.5|2317|2297|2296.5|21930
1720519200000|2024-07-09 10:00:00|2300|2299|2289.5|2289|2302.5|2302|2287|2286.5|24167
1720522800000|2024-07-09 11:00:00|2288.5|2288.5|2284|2283|2291.5|2291|2283|2282|26786
1720526400000|2024-07-09 12:00:00|2283.5|2282.5|2276|2275.5|2289.5|2289|2267|2266|34151
1720530000000|2024-07-09 13:00:00|2277|2276|2278.5|2277.5|2284|2283.5|2272.5|2272|44447
1720533600000|2024-07-09 14:00:00|2279.5|2278|2272.5|2271.5|2281|2280|2271|2270.5|47837
1720537200000|2024-07-09 15:00:00|2272|2272|2277|2276|2278.5|2278|2271.5|2270.5|40257
1720594800000|2024-07-10 07:00:00|2298.5|2295.5|2288|2286.5|2303.5|2300|2272|2271|39683
1720598400000|2024-07-10 08:00:00|2287.5|2287|2295|2294.5|2296.5|2296|2284|2283|22220
1720602000000|2024-07-10 09:00:00|2295.5|2295|2307|2306|2311|2310|2294|2293|22028
1720605600000|2024-07-10 10:00:00|2307.5|2306.5|2311.5|2311|2313.5|2312.5|2300|2299|20560
1720609200000|2024-07-10 11:00:00|2312|2310.5|2303.5|2302.5|2312.5|2311.5|2303.5|2302.5|13366
1720612800000|2024-07-10 12:00:00|2304|2303|2310|2309.5|2311|2310.5|2300|2299.5|15801
1720616400000|2024-07-10 13:00:00|2308.5|2309|2309.5|2309|2314|2313|2306.5|2306|29111
1720620000000|2024-07-10 14:00:00|2310|2307|2300|2299.5|2312|2311.5|2297|2296|34493
1720623600000|2024-07-10 15:00:00|2301|2300|2305|2304|2308|2307.5|2299.5|2298.5|20047
1720681200000|2024-07-11 07:00:00|2329.5|2324|2325.5|2324.5|2339|2337.5|2311|2310|37363
1720684800000|2024-07-11 08:00:00|2326|2324|2334|2333|2337|2336.5|2325.5|2324|20610
1720688400000|2024-07-11 09:00:00|2333|2332|2333.5|2333|2338.5|2337.5|2331|2330|12111
1720692000000|2024-07-11 10:00:00|2334|2333.5|2337.5|2337|2339.5|2339|2328|2327.5|13658
1720695600000|2024-07-11 11:00:00|2337|2336.5|2328.5|2327.5|2337|2337|2325|2324|8797
1720699200000|2024-07-11 12:00:00|2328|2327|2318.5|2317|2343.5|2342.5|2317.5|2316.5|46034
1720702800000|2024-07-11 13:00:00|2317.5|2316.5|2321.5|2320.5|2328|2327|2312|2311|22190
1720706400000|2024-07-11 14:00:00|2322|2321|2327.5|2326.5|2333|2332|2321|2320.5|31550
1720710000000|2024-07-11 15:00:00|2328|2327|2327.5|2326.5|2328.5|2328|2322|2321.5|20113
1720767600000|2024-07-12 07:00:00|2335.5|2335|2341.5|2341|2346.5|2345.5|2333.5|2331|31315
1720771200000|2024-07-12 08:00:00|2342|2341.5|2337.5|2336.5|2348|2347.5|2334.5|2333.5|19918
1720774800000|2024-07-12 09:00:00|2337|2336|2341.5|2341|2342|2341.5|2330.5|2330|19238
1720778400000|2024-07-12 10:00:00|2341|2340.5|2349.5|2349|2356|2355|2340.5|2339.5|25105
1720782000000|2024-07-12 11:00:00|2350|2349.5|2353|2352.5|2355.5|2354.5|2349.5|2349|19605
1720785600000|2024-07-12 12:00:00|2353.5|2352|2362.5|2362|2363|2362|2347.5|2347|31867
1720789200000|2024-07-12 13:00:00|2363|2362.5|2354.5|2353.5|2364|2363|2353.5|2353|33583
1720792800000|2024-07-12 14:00:00|2354|2354|2360.5|2360|2367|2366|2354|2353.5|45171
1720796400000|2024-07-12 15:00:00|2361|2360.5|2360.5|2359.5|2364.5|2364|2356.5|2356|35996
1721026800000|2024-07-15 07:00:00|2345.5|2342|2344.5|2343.5|2349.5|2348.5|2327.5|2326.5|37766
1721030400000|2024-07-15 08:00:00|2345.5|2343|2350|2349.5|2356|2355.5|2345|2343|15376
1721034000000|2024-07-15 09:00:00|2349.5|2349|2348|2347|2355|2354|2345.5|2345|15024
1721037600000|2024-07-15 10:00:00|2348.5|2347.5|2351|2350|2351.5|2350.5|2346.5|2345.5|13069
1721041200000|2024-07-15 11:00:00|2350.5|2350.5|2362.5|2361.5|2372.5|2371.5|2346|2345|28266
1721044800000|2024-07-15 12:00:00|2363|2362|2350.5|2349.5|2367|2366.5|2349|2348.5|20229
1721048400000|2024-07-15 13:00:00|2350|2350|2348|2347|2354|2353|2344.5|2344|33246
1721052000000|2024-07-15 14:00:00|2348.5|2347.5|2350|2349|2351.5|2351|2342.5|2342|26618
1721055600000|2024-07-15 15:00:00|2350.5|2349.5|2357.5|2356.5|2361.5|2361|2350.5|2349|22909
1721113200000|2024-07-16 07:00:00|2344.5|2340.5|2318|2317|2344.5|2342|2318|2317|36981
1721116800000|2024-07-16 08:00:00|2317|2316.5|2326.5|2325.5|2329|2328.5|2312|2311.5|23420
1721120400000|2024-07-16 09:00:00|2327|2326|2323.5|2322.5|2331.5|2330.5|2321.5|2320.5|17403
1721124000000|2024-07-16 10:00:00|2324|2323|2324.5|2324|2326.5|2325.5|2320.5|2320|13463
1721127600000|2024-07-16 11:00:00|2325|2325|2318.5|2318|2326.5|2325.5|2318|2317|16488
1721131200000|2024-07-16 12:00:00|2319|2317.5|2324|2323.5|2330|2329.5|2317.5|2317|20685
1721134800000|2024-07-16 13:00:00|2323.5|2323|2327.5|2326.5|2328|2327|2321|2320.5|22468
1721138400000|2024-07-16 14:00:00|2328|2327|2344|2343|2349|2348|2328|2327|30851
1721142000000|2024-07-16 15:00:00|2344.5|2343.5|2340|2339|2344.5|2343.5|2339.5|2339|20845
1721199600000|2024-07-17 07:00:00|2342|2340|2358|2357|2364.5|2363.5|2333|2332.5|25797
1721203200000|2024-07-17 08:00:00|2357.5|2357.5|2376.5|2375.5|2377|2376.5|2352|2351|34273
1721206800000|2024-07-17 09:00:00|2377|2376|2368|2367.5|2381|2380|2367.5|2367|18581
1721210400000|2024-07-17 10:00:00|2368.5|2367|2363.5|2362.5|2370.5|2370|2362|2361.5|14393
1721214000000|2024-07-17 11:00:00|2363|2362|2355|2354.5|2364|2363|2349|2348|18599
1721217600000|2024-07-17 12:00:00|2353.5|2353|2359|2358|2364|2363.5|2353.5|2353|21675
1721221200000|2024-07-17 13:00:00|2361|2360|2363|2362.5|2366|2365|2354.5|2354|31638
1721224800000|2024-07-17 14:00:00|2364.5|2363.5|2368|2367|2376|2375.5|2360|2359.5|35498
1721228400000|2024-07-17 15:00:00|2367.5|2366.5|2363.5|2362.5|2367.5|2367|2361.5|2361|23414
1721286000000|2024-07-18 07:00:00|2382.5|2380.5|2376.5|2375.5|2390|2389.5|2370|2369.5|56393
1721289600000|2024-07-18 08:00:00|2377|2376|2404|2403.5|2405.5|2404.5|2376|2375|39403
1721293200000|2024-07-18 09:00:00|2403.5|2402.5|2403|2402.5|2413.5|2413|2397|2396.5|23305
1721296800000|2024-07-18 10:00:00|2403.5|2403|2409|2408|2410|2409.5|2397|2396|22086
1721300400000|2024-07-18 11:00:00|2408.5|2407.5|2402.5|2402|2409|2408|2397.5|2397|22188
1721304000000|2024-07-18 12:00:00|2402|2401|2400.5|2399.5|2403.5|2403|2393|2392|23723
1721307600000|2024-07-18 13:00:00|2401|2400|2406|2405|2410.5|2410|2398|2397.5|34198
1721311200000|2024-07-18 14:00:00|2406.5|2405.5|2392|2391|2408|2407.5|2387.5|2387|46567
1721314800000|2024-07-18 15:00:00|2392.5|2391.5|2394.5|2394|2399|2398|2391.5|2391|22282
1721372400000|2024-07-19 07:00:00|2374|2370.5|2360.5|2359.5|2374.5|2373|2354|2352.5|57576
1721376000000|2024-07-19 08:00:00|2361|2360|2370.5|2369.5|2372|2371|2357|2356|27241
1721379600000|2024-07-19 09:00:00|2370|2369|2364.5|2364|2373|2372.5|2360|2359.5|35875
1721383200000|2024-07-19 10:00:00|2364|2363.5|2363|2362|2371|2370.5|2361.5|2360.5|19732
1721386800000|2024-07-19 11:00:00|2362.5|2362.5|2367|2366|2373|2372.5|2361.5|2361|18584
1721390400000|2024-07-19 12:00:00|2366.5|2366.5|2368|2367|2369|2368.5|2359|2358.5|14074
1721394000000|2024-07-19 13:00:00|2368.5|2367.5|2372|2371.5|2373.5|2372.5|2363|2362|38185
1721397600000|2024-07-19 14:00:00|2371.5|2371|2375.5|2375|2378.5|2377.5|2370|2369.5|35781
1721401200000|2024-07-19 15:00:00|2376|2376|2370|2369|2378.5|2377.5|2370|2369|21412
1721631600000|2024-07-22 07:00:00|2391|2387.5|2376.5|2375.5|2398|2396|2376.5|2375.5|17724
1721635200000|2024-07-22 08:00:00|2376|2375|2399|2398|2401.5|2400.5|2375.5|2375|16375
1721638800000|2024-07-22 09:00:00|2398.5|2398.5|2391.5|2391|2401|2400|2389.5|2388.5|18689
1721642400000|2024-07-22 10:00:00|2392|2390.5|2391.5|2391|2394|2393|2385.5|2385|20886
1721646000000|2024-07-22 11:00:00|2392|2391.5|2386.5|2385.5|2394|2393.5|2381|2380|17502
1721649600000|2024-07-22 12:00:00|2387.5|2386|2392.5|2392|2395|2394.5|2387|2386|17947
1721653200000|2024-07-22 13:00:00|2393|2392.5|2393|2392.5|2407|2406|2391.5|2390.5|33792
1721656800000|2024-07-22 14:00:00|2392.5|2392|2401.5|2400.5|2405.5|2404.5|2392|2391|25801
1721660400000|2024-07-22 15:00:00|2401|2401|2393.5|2392.5|2404|2403|2393|2392.5|33339
1721718000000|2024-07-23 07:00:00|2408|2404.5|2410|2409|2412|2410.5|2390|2388.5|41613
1721721600000|2024-07-23 08:00:00|2411|2410.5|2415.5|2415|2427|2426|2411|2410.5|38893
1721725200000|2024-07-23 09:00:00|2416|2415.5|2434.5|2433.5|2434.5|2434|2410|2409|30274
1721728800000|2024-07-23 10:00:00|2434|2434|2431.5|2431|2437|2436|2430.5|2430|30309
1721732400000|2024-07-23 11:00:00|2431|2430.5|2428|2427.5|2433|2432.5|2427.5|2426.5|15790
1721736000000|2024-07-23 12:00:00|2427.5|2427|2403|2402.5|2429|2428|2398|2397|39884
1721739600000|2024-07-23 13:00:00|2402.5|2402|2386|2385.5|2405.5|2405|2384.5|2384|43756
1721743200000|2024-07-23 14:00:00|2386.5|2386|2401.5|2401|2403|2402|2383|2382.5|39330
1721746800000|2024-07-23 15:00:00|2402|2401.5|2399|2398|2403.5|2403|2398.5|2398|15427
1721804400000|2024-07-24 07:00:00|2402|2399|2372|2371|2413|2411|2372|2370.5|57651
1721808000000|2024-07-24 08:00:00|2371|2370|2373|2372|2375|2374|2357|2356|55024
1721811600000|2024-07-24 09:00:00|2373.5|2372.5|2388.5|2388|2390.5|2390|2373|2372|22422
1721815200000|2024-07-24 10:00:00|2389|2387.5|2402|2401|2403.5|2402.5|2387.5|2387|30170
1721818800000|2024-07-24 11:00:00|2401.5|2400.5|2407.5|2407|2413|2412.5|2401|2400|22931
1721822400000|2024-07-24 12:00:00|2408|2407.5|2400.5|2399.5|2411.5|2410.5|2399|2398|19665
1721826000000|2024-07-24 13:00:00|2399.5|2398.5|2399.5|2398.5|2411.5|2411|2395|2394|28394
1721829600000|2024-07-24 14:00:00|2399|2399.5|2405|2404|2408.5|2408|2398|2397.5|37544
1721833200000|2024-07-24 15:00:00|2406|2404.5|2398|2397|2406.5|2405.5|2394|2393.5|29805
1721890800000|2024-07-25 07:00:00|2367|2365|2344|2343|2367|2365.5|2337|2336.5|70941
1721894400000|2024-07-25 08:00:00|2343.5|2342.5|2351.5|2350.5|2361|2360.5|2332.5|2332|66658
1721898000000|2024-07-25 09:00:00|2352|2351|2336.5|2335.5|2355|2354|2335|2334.5|30368
1721901600000|2024-07-25 10:00:00|2337.5|2336.5|2328|2327.5|2341|2340.5|2317.5|2316.5|22309
1721905200000|2024-07-25 11:00:00|2328.5|2328|2329.5|2329|2334.5|2333.5|2318.5|2318|29987
1721908800000|2024-07-25 12:00:00|2329|2328.5|2353.5|2352.5|2354|2353|2328|2327.5|24269
1721912400000|2024-07-25 13:00:00|2352.5|2352|2361.5|2360.5|2366.5|2366|2351.5|2350.5|24598
1721916000000|2024-07-25 14:00:00|2360.5|2360|2380.5|2380|2380.5|2380|2356|2355.5|38964
1721919600000|2024-07-25 15:00:00|2380|2379.5|2393.5|2392.5|2394|2393.5|2380|2379|27187
1721977200000|2024-07-26 07:00:00|2394|2393|2389|2388|2397|2395.5|2380|2378.5|21993
1721980800000|2024-07-26 08:00:00|2389.5|2388.5|2407|2406|2407|2406.5|2386|2385|19093
1721984400000|2024-07-26 09:00:00|2406.5|2405.5|2400|2399|2408.5|2407.5|2391|2390|16783
1721988000000|2024-07-26 10:00:00|2400.5|2399.5|2391.5|2391|2400.5|2400|2391.5|2391|15559
1721991600000|2024-07-26 11:00:00|2391|2390.5|2394.5|2393.5|2397|2396.5|2385.5|2385|20763
1721995200000|2024-07-26 12:00:00|2394|2394|2391.5|2390.5|2395.5|2394.5|2385|2384.5|15277
1721998800000|2024-07-26 13:00:00|2391|2390|2394|2393|2394.5|2393.5|2385|2384.5|20174
1722002400000|2024-07-26 14:00:00|2393.5|2393.5|2391.5|2391|2398|2397.5|2391.5|2391|29446
1722006000000|2024-07-26 15:00:00|2392|2390.5|2391|2390|2392.5|2392|2387|2386.5|17787
1722236400000|2024-07-29 07:00:00|2408.5|2407|2398|2397.5|2419|2418|2397|2396|23138
1722240000000|2024-07-29 08:00:00|2397.5|2397|2399|2398|2404.5|2403.5|2396|2395|11742
1722243600000|2024-07-29 09:00:00|2398|2397.5|2416|2415|2424|2423|2397|2396|22499
1722247200000|2024-07-29 10:00:00|2415.5|2415.5|2405|2404|2416.5|2416|2404.5|2403.5|15428
1722250800000|2024-07-29 11:00:00|2404.5|2403.5|2401|2400|2407|2406|2398|2397|14202
1722254400000|2024-07-29 12:00:00|2400.5|2399.5|2393|2392|2401|2399.5|2393|2392|13011
1722258000000|2024-07-29 13:00:00|2393.5|2392.5|2384|2383|2396.5|2395.5|2380|2379.5|19642
1722261600000|2024-07-29 14:00:00|2383.5|2382.5|2369.5|2368.5|2384|2383.5|2366|2365|32463
1722265200000|2024-07-29 15:00:00|2369|2368|2368.5|2367.5|2373.5|2373|2361.5|2361|40046
1722322800000|2024-07-30 07:00:00|2371|2368|2381|2380|2385|2384.5|2365|2364|21684
1722326400000|2024-07-30 08:00:00|2380.5|2380.5|2380|2379|2388|2387|2377|2376|16617
1722330000000|2024-07-30 09:00:00|2381|2380.5|2388|2387|2388|2387|2377|2376|15036
1722333600000|2024-07-30 10:00:00|2388.5|2387.5|2382|2381|2392.5|2391.5|2381|2380|14532
1722337200000|2024-07-30 11:00:00|2381.5|2381.5|2386.5|2385.5|2386.5|2386|2381.5|2381.5|9596
1722340800000|2024-07-30 12:00:00|2387|2386.5|2389.5|2388.5|2395|2394.5|2385.5|2385|17715
1722344400000|2024-07-30 13:00:00|2389|2388|2403|2402|2409|2408.5|2389|2388|31646
1722348000000|2024-07-30 14:00:00|2402.5|2401|2396.5|2396|2404|2403|2396|2395.5|26607
1722351600000|2024-07-30 15:00:00|2396|2395.5|2390|2389|2398|2397.5|2390|2389|40470
1722409200000|2024-07-31 07:00:00|2403|2400|2380.5|2379|2404.5|2402.5|2378.5|2377.5|38411
1722412800000|2024-07-31 08:00:00|2381|2379.5|2398.5|2397.5|2403|2402|2374.5|2373.5|31082
1722416400000|2024-07-31 09:00:00|2399|2398|2398|2397.5|2407.5|2406.5|2396|2395.5|30016
1722420000000|2024-07-31 10:00:00|2398.5|2397|2399.5|2398.5|2403.5|2402.5|2392.5|2391.5|16077
1722423600000|2024-07-31 11:00:00|2399|2397.5|2392.5|2391.5|2401.5|2400.5|2391|2390|15223
1722427200000|2024-07-31 12:00:00|2393.5|2392|2397|2396|2403.5|2403|2392|2391.5|16361
1722430800000|2024-07-31 13:00:00|2397.5|2396.5|2383|2382|2400.5|2400|2377.5|2376.5|37061
1722434400000|2024-07-31 14:00:00|2383.5|2383.5|2392|2391.5|2400|2399|2382|2381.5|39151
1722438000000|2024-07-31 15:00:00|2391.5|2391|2399|2398|2399.5|2399|2389.5|2388.5|23839
1722495600000|2024-08-01 07:00:00|2269.5|2261.5|2251|2250|2294.5|2292.5|2233|2231.5|229138
1722499200000|2024-08-01 08:00:00|2253|2251.5|2219.5|2219|2253|2251.5|2212.5|2212|154928
1722502800000|2024-08-01 09:00:00|2219|2218.5|2235.5|2235|2237.5|2237|2201.5|2200.5|77571
1722506400000|2024-08-01 10:00:00|2236.5|2234.5|2213|2212.5|2236.5|2235.5|2204.5|2204|62832
1722510000000|2024-08-01 11:00:00|2214|2213|2205|2204.5|2216.5|2216|2196|2195|79905
1722513600000|2024-08-01 12:00:00|2205.5|2204|2200|2199.5|2214|2213.5|2198.5|2198|44959
1722517200000|2024-08-01 13:00:00|2199.5|2199|2213.5|2212.5|2215|2214.5|2190|2189|80268
1722520800000|2024-08-01 14:00:00|2213|2212|2189.5|2188.5|2213|2212.5|2186|2185.5|83420
1722524400000|2024-08-01 15:00:00|2189|2187|2183|2182.5|2202.5|2202|2183|2182.5|59322
1722582000000|2024-08-02 07:00:00|2131|2129|2108.5|2108|2140|2138.5|2098.5|2097.5|168674
1722585600000|2024-08-02 08:00:00|2107.5|2107|2105|2104.5|2121|2120.5|2093|2092.5|86600
1722589200000|2024-08-02 09:00:00|2105.5|2104|2070|2069.5|2105.5|2105|2066.5|2066|60952
1722592800000|2024-08-02 10:00:00|2070.5|2070|2077.5|2077|2080|2079.5|2064|2063.5|46039
1722596400000|2024-08-02 11:00:00|2078|2076.5|2078|2077.5|2083|2082.5|2072|2071.5|30939
1722600000000|2024-08-02 12:00:00|2077.5|2077|2067.5|2067|2090.5|2090|2058|2057.5|83991
1722603600000|2024-08-02 13:00:00|2068|2066.5|2074.5|2073.5|2082.5|2082|2063.5|2063|63445
1722607200000|2024-08-02 14:00:00|2074|2073|2052|2051.5|2075|2074.5|2042.5|2042|86042
1722610800000|2024-08-02 15:00:00|2051.5|2051|2051.5|2050.5|2054|2053.5|2039|2038.5|76708
1722841200000|2024-08-05 07:00:00|1951.2|1948.8|1970|1969.4|1982|1980.8|1938.8|1937|433174
1722844800000|2024-08-05 08:00:00|1970.4|1969.6|1976.8|1975.8|1985|1984.6|1962.6|1962.2|179181
1722848400000|2024-08-05 09:00:00|1976.6|1975.6|2004|2003.5|2005|2004|1976.4|1975.6|111624
1722852000000|2024-08-05 10:00:00|2003.5|2003|1985.6|1985|2006.5|2006|1976|1975.2|64958
1722855600000|2024-08-05 11:00:00|1985.2|1984.4|1971.6|1970.8|1992.8|1992|1971.4|1970.6|47210
1722859200000|2024-08-05 12:00:00|1971.6|1971.2|1972.6|1971.8|1979.2|1978.6|1962.8|1962|123337
1722862800000|2024-08-05 13:00:00|1972.4|1972|1986.8|1984.8|1996.2|1995.6|1970.4|1970|119341
1722866400000|2024-08-05 14:00:00|1987.4|1985.8|2017|2016|2027|2026|1987.4|1985.6|134700
1722870000000|2024-08-05 15:00:00|2017.5|2017|2035.5|2034|2042|2041.5|2014.5|2014|67369
1722927600000|2024-08-06 07:00:00|2068.5|2065|2039.5|2038.5|2068.5|2065.5|2025|2024.5|133165
1722931200000|2024-08-06 08:00:00|2039|2038|2020.5|2019.5|2041|2040|2016|2015|66981
1722934800000|2024-08-06 09:00:00|2020|2019|2012|2011|2021|2020|2000.5|2000|53813
1722938400000|2024-08-06 10:00:00|2011.5|2010.5|2021|2020|2023|2022.5|2005.5|2004.5|39623
1722942000000|2024-08-06 11:00:00|2021.5|2020.5|2008.5|2007.5|2027|2026.5|2005|2004|35759
1722945600000|2024-08-06 12:00:00|2009|2008|1991.2|1990.4|2009.5|2009|1988.4|1987.8|61311
1722949200000|2024-08-06 13:00:00|1991.6|1991|2009|2008|2014.5|2013.5|1991|1990.6|65722
1722952800000|2024-08-06 14:00:00|2008.5|2007.5|2015.5|2015|2025.5|2025|2002.5|2001.5|83702
1722956400000|2024-08-06 15:00:00|2015|2014.5|2006|2005|2019.5|2019|2005.5|2005|70968
1723014000000|2024-08-07 07:00:00|2047|2045|2049.5|2048.5|2057|2055.5|2027|2026|66466
1723017600000|2024-08-07 08:00:00|2050|2049|2070|2069|2071.5|2070.5|2048.5|2047.5|100097
1723021200000|2024-08-07 09:00:00|2069.5|2069.5|2065|2064.5|2081.5|2080.5|2059.5|2058.5|80524
1723024800000|2024-08-07 10:00:00|2065.5|2064|2073.5|2073|2075.5|2075|2065|2064|27306
1723028400000|2024-08-07 11:00:00|2074|2073.5|2063.5|2062.5|2074.5|2074|2063|2062|24741
1723032000000|2024-08-07 12:00:00|2063|2062|2065|2064.5|2067.5|2067|2060|2059|33252
1723035600000|2024-08-07 13:00:00|2065.5|2065.5|2075|2074|2077|2076.5|2063|2062.5|58929
1723039200000|2024-08-07 14:00:00|2074.5|2074.5|2063.5|2063|2077.5|2076.5|2061|2060|57524
1723042800000|2024-08-07 15:00:00|2063|2062.5|2057.5|2055.5|2066|2065|2054|2053|56404
1723100400000|2024-08-08 07:00:00|2035.5|2032.5|2025.5|2024|2035.5|2032.5|2009|2008|69487
1723104000000|2024-08-08 08:00:00|2024.5|2024.5|2026|2025|2027.5|2027|2015.5|2015|44925
1723107600000|2024-08-08 09:00:00|2026.5|2025.5|2013.5|2013|2026.5|2025.5|2010.5|2010|20316
1723111200000|2024-08-08 10:00:00|2013|2012.5|2027|2026|2034.5|2033.5|2013|2012.5|19468
1723114800000|2024-08-08 11:00:00|2026.5|2025.5|2031|2030|2032|2031.5|2024.5|2024|12015
1723118400000|2024-08-08 12:00:00|2030.5|2030.5|2037.5|2037|2044|2043.5|2016.5|2016|39738
1723122000000|2024-08-08 13:00:00|2038|2038|2033|2032|2047.5|2047|2031.5|2030.5|23515
1723125600000|2024-08-08 14:00:00|2033.5|2032.5|2043|2042.5|2044|2043.5|2032.5|2031.5|36637
1723129200000|2024-08-08 15:00:00|2043.5|2041.5|2043|2042|2045.5|2045|2040|2039.5|34762
1723186800000|2024-08-09 07:00:00|2056|2054|2062.5|2061.5|2062.5|2062|2043|2041|27014
1723190400000|2024-08-09 08:00:00|2063.5|2062|2072|2071.5|2073|2072.5|2059.5|2058.5|25056
1723194000000|2024-08-09 09:00:00|2072.5|2072|2064.5|2063.5|2073|2072.5|2061|2060|21971
1723197600000|2024-08-09 10:00:00|2064|2063|2048.5|2048|2064|2063|2048|2047.5|30468
1723201200000|2024-08-09 11:00:00|2049|2049|2046|2045|2052|2051.5|2043|2042|15695
1723204800000|2024-08-09 12:00:00|2045.5|2044.5|2038.5|2038|2046|2045.5|2037|2036|20485
1723208400000|2024-08-09 13:00:00|2038|2037.5|2043|2042|2043|2042.5|2034|2033|23349
1723212000000|2024-08-09 14:00:00|2042.5|2042.5|2046.5|2046|2050|2049|2038.5|2037.5|19778
1723215600000|2024-08-09 15:00:00|2047|2046.5|2044.5|2043.5|2049.5|2049|2044.5|2043.5|20379
1723446000000|2024-08-12 07:00:00|2058.5|2057.5|2062.5|2061.5|2066|2065|2051.5|2050|28861
1723449600000|2024-08-12 08:00:00|2062|2061|2052|2051.5|2067|2066|2051|2050.5|26254
1723453200000|2024-08-12 09:00:00|2052.5|2052|2054|2053.5|2055.5|2055|2048.5|2048|15797
1723456800000|2024-08-12 10:00:00|2054.5|2054|2055.5|2055|2056|2055|2050.5|2049.5|7696
1723460400000|2024-08-12 11:00:00|2054.5|2054|2054|2053|2057|2056|2052|2051|17016
1723464000000|2024-08-12 12:00:00|2053.5|2052.5|2048.5|2047.5|2055.5|2054.5|2048|2047.5|25029
1723467600000|2024-08-12 13:00:00|2048|2047|2038.5|2037.5|2054|2053.5|2035.5|2035|44505
1723471200000|2024-08-12 14:00:00|2039|2038.5|2052.5|2051.5|2054|2053|2038.5|2037.5|34884
1723474800000|2024-08-12 15:00:00|2052|2052|2048.5|2047.5|2052.5|2052|2044.5|2044|32577
1723532400000|2024-08-13 07:00:00|2064|2061.5|2053.5|2052.5|2064|2061.5|2048|2047.5|26028
1723536000000|2024-08-13 08:00:00|2053|2053|2054|2053.5|2056|2055|2046.5|2046|35401
1723539600000|2024-08-13 09:00:00|2049|2047|2053|2052.5|2056.5|2056|2048.5|2047|23914
1723543200000|2024-08-13 10:00:00|2052.5|2052|2044|2043|2052.5|2052.5|2041.5|2041|20288
1723546800000|2024-08-13 11:00:00|2043.5|2043.5|2040.5|2040|2047|2046|2039|2038.5|13633
1723550400000|2024-08-13 12:00:00|2041|2040.5|2045.5|2045|2047.5|2046.5|2040|2039.5|24475
1723554000000|2024-08-13 13:00:00|2045|2044.5|2043.5|2043|2047|2046|2038.5|2037.5|21591
1723557600000|2024-08-13 14:00:00|2044|2044|2056.5|2055.5|2056.5|2056|2040.5|2040|20397
1723561200000|2024-08-13 15:00:00|2057|2056|2055|2054|2057|2056.5|2053|2052.5|9208
1723618800000|2024-08-14 07:00:00|2069|2065.5|2065|2064|2071|2070.5|2060.5|2059.5|22799
1723622400000|2024-08-14 08:00:00|2065.5|2064.5|2066.5|2065.5|2067|2066.5|2059|2058.5|18194
1723626000000|2024-08-14 09:00:00|2066|2066.5|2066|2065.5|2069|2068.5|2064.5|2064|15885
1723629600000|2024-08-14 10:00:00|2065.5|2065|2067|2066.5|2069|2068.5|2065|2064|10933
1723633200000|2024-08-14 11:00:00|2066.5|2066|2066|2065|2067.5|2066.5|2062|2061.5|11024
1723636800000|2024-08-14 12:00:00|2065.5|2065.5|2063.5|2062.5|2068|2067.5|2058|2057|29919
1723640400000|2024-08-14 13:00:00|2064|2063|2062|2061|2070|2069|2060|2059|28058
1723644000000|2024-08-14 14:00:00|2061.5|2061.5|2065|2064.5|2067|2066|2060|2059|26233
1723647600000|2024-08-14 15:00:00|2064.5|2064|2059.5|2058.5|2064.5|2064.5|2059.5|2058.5|17466
1723705200000|2024-08-15 07:00:00|2065|2064|2073|2072|2073|2072.5|2062|2060|11574
1723708800000|2024-08-15 08:00:00|2072.5|2071.5|2068|2067.5|2072.5|2071.5|2066|2065|8012
1723712400000|2024-08-15 09:00:00|2069|2067|2068.5|2068|2070|2069.5|2066|2065|7118
1723716000000|2024-08-15 10:00:00|2069|2067.5|2070|2069.5|2072|2071.5|2067.5|2067|14818
1723719600000|2024-08-15 11:00:00|2069.5|2069|2071|2070|2073|2072.5|2069|2068.5|8026
1723723200000|2024-08-15 12:00:00|2070.5|2070.5|2105|2104|2112.5|2111.5|2070|2069.5|50115
1723726800000|2024-08-15 13:00:00|2104.5|2104.5|2109.5|2108.5|2113|2112|2101.5|2101|46572
1723730400000|2024-08-15 14:00:00|2109|2109|2097.5|2096.5|2109.5|2109|2095.5|2095|34041
1723734000000|2024-08-15 15:00:00|2098|2097|2097|2096.5|2099.5|2099|2095.5|2095|27699
1723791600000|2024-08-16 07:00:00|2100|2098.5|2104.5|2104|2105|2104|2094|2093.5|30768
1723795200000|2024-08-16 08:00:00|2105|2103.5|2107|2106|2112.5|2112|2100.5|2100|36996
1723798800000|2024-08-16 09:00:00|2106.5|2106.5|2108|2107.5|2111|2110.5|2102.5|2102|38958
1723802400000|2024-08-16 10:00:00|2107.5|2107|2104|2103.5|2108|2107|2100|2099.5|21622
1723806000000|2024-08-16 11:00:00|2103.5|2103|2101.5|2100.5|2107|2106|2100|2099|17913
1723809600000|2024-08-16 12:00:00|2101|2100|2097|2096.5|2102.5|2101.5|2094.5|2094|19270
1723813200000|2024-08-16 13:00:00|2096.5|2096|2114.5|2114|2115|2114.5|2096.5|2095.5|39694
1723816800000|2024-08-16 14:00:00|2115|2114.5|2110.5|2110|2119|2118.5|2108|2107.5|30631
1723820400000|2024-08-16 15:00:00|2111|2110.5|2108|2107.5|2111|2110.5|2106.5|2106|26696
1724050800000|2024-08-19 07:00:00|2106.5|2106|2117.5|2117|2126|2125.5|2106.5|2106|29053
1724054400000|2024-08-19 08:00:00|2118|2116.5|2120.5|2119.5|2123.5|2122.5|2114.5|2113.5|21403
1724058000000|2024-08-19 09:00:00|2120|2120.5|2124.5|2123.5|2128|2127.5|2120|2119.5|17272
1724061600000|2024-08-19 10:00:00|2124|2123|2114.5|2114|2124.5|2124|2112|2111.5|19895
1724065200000|2024-08-19 11:00:00|2115|2115|2116|2115.5|2116.5|2116|2113.5|2112.5|13416
1724068800000|2024-08-19 12:00:00|2115.5|2115|2118|2117.5|2118|2117.5|2114|2113.5|13792
1724072400000|2024-08-19 13:00:00|2118.5|2118|2116.5|2116|2125.5|2125|2116|2115.5|20166
1724076000000|2024-08-19 14:00:00|2117|2115.5|2114|2113.5|2118|2117.5|2111.5|2111|23945
1724079600000|2024-08-19 15:00:00|2113.5|2113|2113|2112|2114|2113.5|2110|2109.5|21867
1724137200000|2024-08-20 07:00:00|2111.5|2110.5|2118.5|2118|2125|2123.5|2110|2109|28051
1724140800000|2024-08-20 08:00:00|2118|2117.5|2113|2112|2120.5|2119.5|2109.5|2108.5|23617
1724144400000|2024-08-20 09:00:00|2113.5|2112.5|2105|2104.5|2114|2113.5|2104|2103.5|29759
1724148000000|2024-08-20 10:00:00|2104.5|2104|2112.5|2111.5|2115|2114.5|2104.5|2103.5|23732
1724151600000|2024-08-20 11:00:00|2113|2112|2110.5|2109.5|2115|2114.5|2110|2109|11369
1724155200000|2024-08-20 12:00:00|2110|2110|2104.5|2103.5|2111.5|2111|2102|2101.5|15380
1724158800000|2024-08-20 13:00:00|2105|2104|2102.5|2102|2105|2104|2097.5|2097|35725
1724162400000|2024-08-20 14:00:00|2102|2101.5|2099.5|2098.5|2106.5|2106|2096|2095.5|30118
1724166000000|2024-08-20 15:00:00|2099|2099|2095|2094|2100.5|2100|2094.5|2094|18463
1724223600000|2024-08-21 07:00:00|2097|2095|2118.5|2117.5|2121|2120|2097|2095|29372
1724227200000|2024-08-21 08:00:00|2118|2117|2110.5|2110|2120|2119|2106|2105.5|18320
1724230800000|2024-08-21 09:00:00|2111|2109.5|2114|2113|2117|2116.5|2109|2108|8360
1724234400000|2024-08-21 10:00:00|2114.5|2113.5|2131|2130.5|2131|2130.5|2114.5|2113.5|17367
1724238000000|2024-08-21 11:00:00|2130.5|2130|2137.5|2136.5|2139|2138|2130.5|2130|23306
1724241600000|2024-08-21 12:00:00|2137|2137|2140|2139.5|2140|2139.5|2130.5|2129.5|25843
1724245200000|2024-08-21 13:00:00|2139.5|2139|2132|2131.5|2140|2139.5|2128.5|2128|31313
1724248800000|2024-08-21 14:00:00|2131.5|2131|2122|2121.5|2139|2138.5|2120.5|2120|39394
1724252400000|2024-08-21 15:00:00|2121.5|2121|2120.5|2120|2124|2123.5|2119.5|2119|15588
1724310000000|2024-08-22 07:00:00|2126.5|2125|2120.5|2120|2141.5|2140|2119.5|2119|22081
1724313600000|2024-08-22 08:00:00|2121|2120.5|2135|2134|2141.5|2141|2121|2120|10826
1724317200000|2024-08-22 09:00:00|2135.5|2134.5|2128.5|2127.5|2143.5|2142.5|2127|2126.5|18869
1724320800000|2024-08-22 10:00:00|2127|2126.5|2128.5|2128|2131|2130.5|2126.5|2126|15039
1724324400000|2024-08-22 11:00:00|2128|2127.5|2132|2131|2133|2132.5|2126.5|2125.5|8367
1724328000000|2024-08-22 12:00:00|2132.5|2132|2127.5|2127|2132.5|2132|2123|2122.5|15500
1724331600000|2024-08-22 13:00:00|2128|2127.5|2131|2130.5|2137|2136.5|2126.5|2126|18633
1724335200000|2024-08-22 14:00:00|2131.5|2130|2127.5|2127|2133|2132.5|2126|2125|13635
1724338800000|2024-08-22 15:00:00|2128|2127.5|2125.5|2124.5|2129.5|2129|2123.5|2123|6221
1724396400000|2024-08-23 07:00:00|2140|2138|2139.5|2138.5|2150|2149|2139|2137|25369
1724400000000|2024-08-23 08:00:00|2139|2138|2143|2142|2146|2145.5|2138.5|2138|23264
1724403600000|2024-08-23 09:00:00|2142.5|2142.5|2144|2143|2144.5|2144|2139|2138.5|9982
1724407200000|2024-08-23 10:00:00|2143.5|2142.5|2142|2141.5|2145.5|2145|2140.5|2140|9717
1724410800000|2024-08-23 11:00:00|2141.5|2141|2135.5|2134.5|2141.5|2141|2132.5|2132|13668
1724414400000|2024-08-23 12:00:00|2136|2135|2129.5|2128.5|2138|2137.5|2128.5|2128|9390
1724418000000|2024-08-23 13:00:00|2129|2129|2137|2135.5|2137|2135.5|2127|2126.5|15350
1724421600000|2024-08-23 14:00:00|2137.5|2136|2142.5|2141.5|2145.5|2144.5|2137|2136|50950
1724425200000|2024-08-23 15:00:00|2142|2141|2144.5|2144|2144.5|2144|2140|2139|28973
1724655600000|2024-08-26 07:00:00|2150.5|2149|2143|2142.5|2156|2154.5|2142.5|2141.5|18128
1724659200000|2024-08-26 08:00:00|2142.5|2142|2147.5|2147|2149.5|2148.5|2142.5|2142|13337
1724662800000|2024-08-26 09:00:00|2148|2147.5|2144.5|2144|2148.5|2148|2143.5|2142.5|7407
1724666400000|2024-08-26 10:00:00|2144|2143.5|2144.5|2143.5|2150|2149.5|2144|2143.5|10859
1724670000000|2024-08-26 11:00:00|2144|2144|2147.5|2147|2149|2148|2143.5|2143|12946
1724673600000|2024-08-26 12:00:00|2148.5|2147.5|2148|2147.5|2152|2151.5|2146.5|2146|9450
1724677200000|2024-08-26 13:00:00|2147.5|2147|2143|2142.5|2148|2147.5|2136.5|2136|24063
1724680800000|2024-08-26 14:00:00|2143.5|2143|2140|2139|2143.5|2143|2138.5|2138|26640
1724684400000|2024-08-26 15:00:00|2139.5|2139.5|2140.5|2140|2140.5|2140|2138.5|2138|22645
1724742000000|2024-08-27 07:00:00|2134.5|2132|2143|2142|2145|2144.5|2133|2131|16160
1724745600000|2024-08-27 08:00:00|2144|2143.5|2160|2159.5|2165.5|2165|2144|2143.5|29177
1724749200000|2024-08-27 09:00:00|2160.5|2160|2151|2150.5|2161.5|2160.5|2150|2149|11642
1724752800000|2024-08-27 10:00:00|2151.5|2150|2155.5|2154.5|2156|2155|2145|2144.5|12850
1724756400000|2024-08-27 11:00:00|2155|2154|2156|2155.5|2160.5|2159.5|2153.5|2153|13354
1724760000000|2024-08-27 12:00:00|2155.5|2155|2157.5|2157|2164.5|2164|2155.5|2155|28203
1724763600000|2024-08-27 13:00:00|2158|2157.5|2165|2164.5|2167|2166.5|2158|2157|37287
1724767200000|2024-08-27 14:00:00|2165.5|2164|2169.5|2168.5|2170.5|2170|2162|2161|52554
1724770800000|2024-08-27 15:00:00|2170|2169|2168.5|2167.5|2172|2171.5|2168|2167.5|27437
1724828400000|2024-08-28 07:00:00|2173.5|2172.5|2170.5|2170|2178.5|2176.5|2162.5|2162|29391
1724832000000|2024-08-28 08:00:00|2171|2170.5|2163.5|2162.5|2173.5|2173|2163|2162|16349
1724835600000|2024-08-28 09:00:00|2163|2163|2162|2161.5|2164.5|2164|2158|2157|22061
1724839200000|2024-08-28 10:00:00|2162.5|2162|2152.5|2151.5|2164.5|2164|2149.5|2149|20175
1724842800000|2024-08-28 11:00:00|2152|2152|2157.5|2156.5|2160|2159.5|2152|2151.5|11341
1724846400000|2024-08-28 12:00:00|2157|2156|2160|2159|2161|2160.5|2154.5|2153.5|18922
1724850000000|2024-08-28 13:00:00|2160.5|2159.5|2170|2169|2172.5|2172|2160.5|2159|34248
1724853600000|2024-08-28 14:00:00|2169.5|2169.5|2163.5|2162.5|2170|2169.5|2157.5|2156.5|29530
1724857200000|2024-08-28 15:00:00|2164|2163|2156.5|2156|2165.5|2165|2156.5|2156|29056
1724914800000|2024-08-29 07:00:00|2157.5|2155|2162|2161|2172.5|2172|2152.5|2151|25942
1724918400000|2024-08-29 08:00:00|2161.5|2160.5|2173.5|2172.5|2174|2173.5|2158|2157.5|15481
1724922000000|2024-08-29 09:00:00|2172.5|2172|2173.5|2173|2178|2177.5|2172.5|2172|16766
1724925600000|2024-08-29 10:00:00|2174|2172.5|2173.5|2172.5|2177|2176|2172|2171.5|9667
1724929200000|2024-08-29 11:00:00|2173|2173|2176.5|2176|2178.5|2178|2171|2170.5|10900
1724932800000|2024-08-29 12:00:00|2176|2175.5|2179|2178|2180.5|2180|2174|2173.5|18974
1724936400000|2024-08-29 13:00:00|2180|2178.5|2177|2176|2187.5|2187|2172|2171|27707
1724940000000|2024-08-29 14:00:00|2177.5|2176.5|2175.5|2175|2183|2182|2174.5|2174|21137
1724943600000|2024-08-29 15:00:00|2176|2175.5|2173.5|2173|2176.5|2176|2172|2171.5|22312
1725001200000|2024-08-30 07:00:00|2177|2175|2193|2192.5|2193.5|2192.5|2177|2175|35225
1725004800000|2024-08-30 08:00:00|2193.5|2192|2189.5|2189|2195.5|2195|2188|2187.5|28198
1725008400000|2024-08-30 09:00:00|2189|2188.5|2184|2183.5|2189.5|2189|2183.5|2182.5|6662
1725012000000|2024-08-30 10:00:00|2185|2185|2192|2191.5|2193|2192.5|2184|2183.5|13247
1725015600000|2024-08-30 11:00:00|2192.5|2192|2193.5|2193|2194|2193.5|2190.5|2190|11549
1725019200000|2024-08-30 12:00:00|2193|2192.5|2190|2189.5|2195|2194|2189|2188.5|9898
1725022800000|2024-08-30 13:00:00|2190.5|2190|2189.5|2189|2190.5|2190|2183|2182|12725
1725026400000|2024-08-30 14:00:00|2190|2189.5|2179.5|2179|2191|2190.5|2178|2177.5|16913
1725030000000|2024-08-30 15:00:00|2180|2179.5|2180|2179|2182.5|2182|2179|2178.5|13722
1725260400000|2024-09-02 07:00:00|2180|2177|2171.5|2170.5|2182|2179.5|2155.5|2154.5|26427
1725264000000|2024-09-02 08:00:00|2172|2171|2178|2177.5|2181.5|2180.5|2169|2168.5|16725
1725267600000|2024-09-02 09:00:00|2177.5|2177|2183.5|2183|2184|2183.5|2177.5|2177|10990
1725271200000|2024-09-02 10:00:00|2184|2182.5|2183.5|2183|2186|2185.5|2181|2180|11098
1725274800000|2024-09-02 11:00:00|2184|2183.5|2186.5|2185.5|2191|2190.5|2183.5|2183|10626
1725278400000|2024-09-02 12:00:00|2187|2186|2186.5|2186|2192|2191.5|2184|2183.5|13633
1725282000000|2024-09-02 13:00:00|2187|2185.5|2177.5|2176.5|2190.5|2190|2177|2176|24054
1725285600000|2024-09-02 14:00:00|2177|2178|2184.5|2183.5|2187|2186.5|2177|2176.5|16957
1725289200000|2024-09-02 15:00:00|2185|2184|2182.5|2182|2185.5|2185|2182|2181.5|12935
1725346800000|2024-09-03 07:00:00|2178|2176|2173|2172|2189|2187.5|2170|2169|20009
1725350400000|2024-09-03 08:00:00|2173.5|2172.5|2163.5|2162.5|2175|2174|2153|2152.5|23010
1725354000000|2024-09-03 09:00:00|2162.5|2162|2161.5|2161|2170|2169.5|2160.5|2160|11860
1725357600000|2024-09-03 10:00:00|2162|2160.5|2150.5|2149.5|2162|2161|2146|2145|31070
1725361200000|2024-09-03 11:00:00|2151|2150|2152|2151.5|2155.5|2155|2149|2148.5|12778
1725364800000|2024-09-03 12:00:00|2152.5|2151|2148|2147.5|2154.5|2154|2141.5|2141|24051
1725368400000|2024-09-03 13:00:00|2148.5|2148|2148|2147|2151.5|2151|2144|2143.5|21685
1725372000000|2024-09-03 14:00:00|2147|2145|2141.5|2141|2147|2145|2123|2122.5|53638
1725375600000|2024-09-03 15:00:00|2142|2140.5|2149.5|2148.5|2152|2151.5|2140|2139|26300
1725433200000|2024-09-04 07:00:00|2112.5|2110|2124|2123|2130|2129|2112.5|2110|57011
1725436800000|2024-09-04 08:00:00|2124.5|2123.5|2121.5|2120.5|2135.5|2134.5|2119|2118|29865
1725440400000|2024-09-04 09:00:00|2121|2120|2130|2129.5|2130.5|2130|2120.5|2120|23198
1725444000000|2024-09-04 10:00:00|2130.5|2130|2138.5|2137.5|2142.5|2141.5|2130.5|2130|21138
1725447600000|2024-09-04 11:00:00|2139|2138|2135.5|2135|2143.5|2142.5|2132|2131.5|17802
1725451200000|2024-09-04 12:00:00|2133.5|2134.5|2148.5|2147.5|2150|2149.5|2133|2132.5|26401
1725454800000|2024-09-04 13:00:00|2148|2147|2145.5|2144.5|2152.5|2152|2142.5|2142|43242
1725458400000|2024-09-04 14:00:00|2143|2142.5|2150.5|2150|2152|2151.5|2129.5|2129|46203
1725462000000|2024-09-04 15:00:00|2151|2150.5|2147.5|2146.5|2151.5|2151|2146|2145.5|23671
1725519600000|2024-09-05 07:00:00|2145.5|2144.5|2157.5|2156.5|2158|2157|2140.5|2138.5|15771
1725523200000|2024-09-05 08:00:00|2157|2157|2174.5|2173.5|2176|2175.5|2157|2156.5|22500
1725526800000|2024-09-05 09:00:00|2174|2175.5|2183.5|2182.5|2183.5|2182.5|2164|2162.5|36607
1725530400000|2024-09-05 10:00:00|2184|2183|2197|2196|2203|2202|2184|2182.5|42577
1725534000000|2024-09-05 11:00:00|2196.5|2196.5|2214|2213.5|2234|2233|2196.5|2196|68757
1725537600000|2024-09-05 12:00:00|2214.5|2214|2220|2219.5|2226|2225.5|2211|2210.5|73983
1725541200000|2024-09-05 13:00:00|2220.5|2220|2206.5|2205.5|2223.5|2222.5|2203.5|2202.5|59627
1725544800000|2024-09-05 14:00:00|2207|2206|2220|2219.5|2220|2219.5|2201|2200|67510
1725548400000|2024-09-05 15:00:00|2219|2218.5|2220.5|2220|2221.5|2221|2214.5|2213.5|55068
1725606000000|2024-09-06 07:00:00|2195.5|2193|2192|2191|2200|2197.5|2175|2173.5|48640
1725609600000|2024-09-06 08:00:00|2192.5|2191.5|2185|2184|2194|2193|2178|2177.5|22368
1725613200000|2024-09-06 09:00:00|2186|2184.5|2194|2193|2196.5|2196|2183|2182|18037
1725616800000|2024-09-06 10:00:00|2194.5|2193.5|2190.5|2189.5|2196.5|2196|2189.5|2188.5|15914
1725620400000|2024-09-06 11:00:00|2191|2190|2194|2193.5|2196.5|2196|2189.5|2189|14650
1725624000000|2024-09-06 12:00:00|2194.5|2193|2197|2196.5|2224|2223|2189|2188|39688
1725627600000|2024-09-06 13:00:00|2196.5|2196|2202|2201|2212.5|2212|2195.5|2194.5|35311
1725631200000|2024-09-06 14:00:00|2201.5|2200.5|2186.5|2186|2203.5|2203|2184.5|2183.5|50123
1725634800000|2024-09-06 15:00:00|2187|2187|2171|2170|2195|2194.5|2169|2168.5|75367
1725865200000|2024-09-09 07:00:00|2187.5|2186.5|2214|2213|2215|2214.5|2187|2185.5|44233
1725868800000|2024-09-09 08:00:00|2213.5|2212.5|2213|2212.5|2218.5|2217.5|2203|2202|28547
1725872400000|2024-09-09 09:00:00|2214|2213.5|2224|2223|2230|2229.5|2213|2212.5|55046
1725876000000|2024-09-09 10:00:00|2224.5|2222.5|2224|2223|2224.5|2223|2217|2216|25614
1725879600000|2024-09-09 11:00:00|2224.5|2223.5|2226.5|2226|2230|2229.5|2221|2220.5|31813
1725883200000|2024-09-09 12:00:00|2226|2225.5|2218.5|2217.5|2226.5|2226|2215.5|2215|18840
1725886800000|2024-09-09 13:00:00|2218|2216.5|2214|2213|2218.5|2217|2207.5|2207|35966
1725890400000|2024-09-09 14:00:00|2213.5|2213.5|2213|2212.5|2225.5|2224.5|2209|2208.5|43615
1725894000000|2024-09-09 15:00:00|2212.5|2212|2207|2206|2213|2212.5|2204|2203.5|24945
1725951600000|2024-09-10 07:00:00|2202.5|2202|2213|2212.5|2222|2221|2195|2193|24723
1725955200000|2024-09-10 08:00:00|2213.5|2213|2206.5|2205.5|2217.5|2216.5|2203.5|2202.5|17131
1725958800000|2024-09-10 09:00:00|2206|2204.5|2208.5|2207.5|2213|2212|2196.5|2195.5|15366
1725962400000|2024-09-10 10:00:00|2209|2208|2196.5|2195.5|2210|2209.5|2191.5|2191|10575
1725966000000|2024-09-10 11:00:00|2197|2196.5|2193.5|2192.5|2199|2198|2185.5|2185|14280
1725969600000|2024-09-10 12:00:00|2193|2193.5|2200|2199.5|2200.5|2200|2193|2192|15116
1725973200000|2024-09-10 13:00:00|2199.5|2199|2192|2191.5|2204|2203.5|2188.5|2187.5|30362
1725976800000|2024-09-10 14:00:00|2191.5|2191|2166.5|2166|2192|2191|2166.5|2165.5|56978
1725980400000|2024-09-10 15:00:00|2167|2165.5|2178|2177|2180.5|2180|2166.5|2165.5|41558
1726038000000|2024-09-11 07:00:00|2202.5|2200.5|2218.5|2217.5|2237|2236.5|2202|2200|100166
1726041600000|2024-09-11 08:00:00|2219|2218.5|2208.5|2208|2219.5|2219|2199.5|2199|30963
1726045200000|2024-09-11 09:00:00|2209|2207.5|2196.5|2195.5|2211|2210|2192|2191.5|25850
1726048800000|2024-09-11 10:00:00|2197|2196|2203|2202|2207|2206|2197|2196|18241
1726052400000|2024-09-11 11:00:00|2202.5|2202.5|2201.5|2201|2208.5|2207.5|2199|2198|23322
1726056000000|2024-09-11 12:00:00|2201|2200|2199|2198.5|2203.5|2203|2186.5|2185.5|38780
1726059600000|2024-09-11 13:00:00|2199.5|2199|2177.5|2177|2205|2204.5|2177|2176.5|53601
1726063200000|2024-09-11 14:00:00|2177|2176.5|2175|2174.5|2177|2176.5|2155|2154.5|83308
1726066800000|2024-09-11 15:00:00|2174.5|2173.5|2179.5|2178.5|2183.5|2183|2172.5|2172|27755
1726124400000|2024-09-12 07:00:00|2212|2211|2225.5|2224.5|2241|2240|2205|2204|67593
1726128000000|2024-09-12 08:00:00|2225|2224|2237|2236|2240|2239|2220|2219.5|39616
1726131600000|2024-09-12 09:00:00|2237.5|2236.5|2235.5|2235|2242.5|2241.5|2233|2232|37350
1726135200000|2024-09-12 10:00:00|2235|2234.5|2234|2233|2240.5|2240|2229.5|2229|18950
1726138800000|2024-09-12 11:00:00|2233.5|2232.5|2229.5|2229|2234|2232.5|2224|2223.5|14018
1726142400000|2024-09-12 12:00:00|2230|2229.5|2213.5|2212.5|2232.5|2231.5|2213|2212.5|27156
1726146000000|2024-09-12 13:00:00|2214|2213|2204|2203.5|2225.5|2224.5|2194|2193|44871
1726149600000|2024-09-12 14:00:00|2204.5|2204|2205.5|2204.5|2215|2214.5|2200.5|2200|30709
1726153200000|2024-09-12 15:00:00|2204.5|2204|2207|2206|2211.5|2210.5|2204|2203|29233
1726210800000|2024-09-13 07:00:00|2209|2208.5|2216|2215|2228|2226.5|2205|2203|28561
1726214400000|2024-09-13 08:00:00|2215|2214.5|2214.5|2213.5|2224.5|2223.5|2211.5|2211|18726
1726218000000|2024-09-13 09:00:00|2215|2214|2217.5|2216.5|2221.5|2221|2212|2211.5|18747
1726221600000|2024-09-13 10:00:00|2216.5|2216|2221.5|2221|2221.5|2221|2215|2214|12122
1726225200000|2024-09-13 11:00:00|2221|2220.5|2215.5|2215|2222.5|2222|2212.5|2212|10095
1726228800000|2024-09-13 12:00:00|2216|2214.5|2214|2213|2222|2221|2213.5|2213|21235
1726232400000|2024-09-13 13:00:00|2215|2213.5|2224|2223|2224|2223.5|2208|2207|32780
1726236000000|2024-09-13 14:00:00|2224.5|2223.5|2227.5|2226.5|2235.5|2234.5|2223|2222|45392
1726239600000|2024-09-13 15:00:00|2227|2227|2219|2218|2228|2227.5|2218|2217.5|33186
1726470000000|2024-09-16 07:00:00|2205.5|2203.5|2222|2221|2223|2222|2202|2200.5|28630
1726473600000|2024-09-16 08:00:00|2221.5|2220.5|2222.5|2222|2229.5|2228.5|2217|2216|20512
1726477200000|2024-09-16 09:00:00|2223|2220.5|2218.5|2217.5|2227|2226|2217|2216|20822
1726480800000|2024-09-16 10:00:00|2218|2217|2220|2219.5|2225|2224.5|2215.5|2214.5|20090
1726484400000|2024-09-16 11:00:00|2219.5|2219|2215.5|2214.5|2220.5|2219.5|2214|2213.5|14628
1726488000000|2024-09-16 12:00:00|2215|2214|2218.5|2217.5|2220.5|2220|2214|2213|15022
1726491600000|2024-09-16 13:00:00|2218|2217|2226|2225|2227|2226.5|2215|2214|29666
1726495200000|2024-09-16 14:00:00|2225.5|2225.5|2223|2222|2227|2226.5|2220.5|2220|22788
1726498800000|2024-09-16 15:00:00|2222.5|2222.5|2227|2226.5|2230|2229.5|2221.5|2221|17471
1726556400000|2024-09-17 07:00:00|2242.5|2240|2248|2247.5|2257|2256.5|2239.5|2238|37979
1726560000000|2024-09-17 08:00:00|2247.5|2247|2262|2261.5|2262.5|2262|2247.5|2247|22740
1726563600000|2024-09-17 09:00:00|2261.5|2261|2262.5|2261.5|2271|2270|2260|2259.5|57698
1726567200000|2024-09-17 10:00:00|2263|2262|2263.5|2262.5|2269.5|2269|2261.5|2260.5|14449
1726570800000|2024-09-17 11:00:00|2263|2263|2265.5|2265|2266|2265|2256.5|2255.5|17718
1726574400000|2024-09-17 12:00:00|2266|2265.5|2281.5|2281|2282.5|2282|2263.5|2263|30876
1726578000000|2024-09-17 13:00:00|2282|2281.5|2262|2261|2282.5|2282|2261|2260.5|41715
1726581600000|2024-09-17 14:00:00|2261|2260.5|2260.5|2259.5|2264.5|2264|2258|2257.5|37675
1726585200000|2024-09-17 15:00:00|2261|2260|2260|2259|2261|2260.5|2257.5|2257|21770
1726642800000|2024-09-18 07:00:00|2253|2251|2257|2256.5|2271|2269.5|2251.5|2250.5|23983
1726646400000|2024-09-18 08:00:00|2257.5|2257|2258.5|2257.5|2261|2260|2252.5|2252|17675
1726650000000|2024-09-18 09:00:00|2258|2257|2264.5|2264|2267.5|2266.5|2254|2253|21635
1726653600000|2024-09-18 10:00:00|2264|2263|2261|2260.5|2268|2267.5|2259.5|2259|18164
1726657200000|2024-09-18 11:00:00|2260.5|2260|2263.5|2263|2268.5|2268|2260|2259|17870
1726660800000|2024-09-18 12:00:00|2264|2262.5|2264.5|2264|2269|2268|2262.5|2261.5|15753
1726664400000|2024-09-18 13:00:00|2265|2264.5|2261|2260.5|2272.5|2272|2260.5|2259.5|33278
1726668000000|2024-09-18 14:00:00|2261.5|2261|2266.5|2266|2270|2269.5|2256.5|2256|32013
1726671600000|2024-09-18 15:00:00|2266|2265.5|2266.5|2265.5|2268.5|2268|2265|2264.5|24691
1726729200000|2024-09-19 07:00:00|2289.5|2287.5|2286|2285|2296.5|2295.5|2282|2281|44056
1726732800000|2024-09-19 08:00:00|2285.5|2284.5|2291.5|2290.5|2291.5|2291|2282|2281|29725
1726736400000|2024-09-19 09:00:00|2291|2291|2304|2303.5|2306|2305.5|2286|2285.5|41886
1726740000000|2024-09-19 10:00:00|2304.5|2303|2292.5|2291.5|2305.5|2304.5|2290.5|2289.5|16682
1726743600000|2024-09-19 11:00:00|2292|2292|2293|2292|2298|2297.5|2289.5|2289|17274
1726747200000|2024-09-19 12:00:00|2293.5|2292.5|2288.5|2288|2296.5|2295.5|2288|2287|21178
1726750800000|2024-09-19 13:00:00|2288|2287.5|2288.5|2287.5|2296.5|2295.5|2279.5|2279|35292
1726754400000|2024-09-19 14:00:00|2288|2287|2289.5|2289|2292.5|2292|2282.5|2281.5|31300
1726758000000|2024-09-19 15:00:00|2290|2289.5|2290.5|2289.5|2293|2292|2285|2284.5|22642
1726815600000|2024-09-20 07:00:00|2290|2288.5|2292.5|2291.5|2299|2297.5|2285|2284.5|30360
1726819200000|2024-09-20 08:00:00|2293.5|2293|2279.5|2279|2295|2294|2275|2274.5|26658
1726822800000|2024-09-20 09:00:00|2280|2278.5|2281.5|2281|2282.5|2282|2271|2270|48212
1726826400000|2024-09-20 10:00:00|2282|2281.5|2288|2287|2289.5|2289|2282|2281.5|25784
1726830000000|2024-09-20 11:00:00|2287.5|2287.5|2293|2292|2295|2294.5|2287|2286|19642
1726833600000|2024-09-20 12:00:00|2292.5|2291.5|2289.5|2288.5|2294|2293.5|2286|2285|15851
1726837200000|2024-09-20 13:00:00|2289|2289|2273|2272|2290|2289.5|2272|2271.5|27089
1726840800000|2024-09-20 14:00:00|2272.5|2272.5|2273|2272|2276.5|2276|2266|2265|28789
1726844400000|2024-09-20 15:00:00|2272.5|2272.5|2272.5|2271.5|2274.5|2274|2269|2268.5|23890
1727074800000|2024-09-23 07:00:00|2262|2260|2218.5|2217|2262.5|2260.5|2217.5|2217|78271
1727078400000|2024-09-23 08:00:00|2218|2217.5|2189.5|2189|2219|2218.5|2185|2184|95197
1727082000000|2024-09-23 09:00:00|2190|2188.5|2176.5|2175.5|2190|2188.5|2167|2166.5|73668
1727085600000|2024-09-23 10:00:00|2176|2176|2182|2181|2191.5|2191|2174.5|2173.5|66053
1727089200000|2024-09-23 11:00:00|2182.5|2181.5|2183.5|2183|2185|2184.5|2172.5|2172|36419
1727092800000|2024-09-23 12:00:00|2183|2182.5|2184|2183|2190|2189.5|2180.5|2180|34426
1727096400000|2024-09-23 13:00:00|2184.5|2183.5|2188|2187|2191.5|2190.5|2180.5|2180|45865
1727100000000|2024-09-23 14:00:00|2187.5|2187.5|2180|2179|2192|2191|2168.5|2168|60358
1727103600000|2024-09-23 15:00:00|2179.5|2178|2188.5|2187.5|2188.5|2187.5|2177|2176.5|28479
1727161200000|2024-09-24 07:00:00|2219.5|2218.5|2221|2220|2238.5|2238|2208.5|2208|73395
1727164800000|2024-09-24 08:00:00|2221.5|2220.5|2233|2232|2235|2234.5|2218|2217.5|43616
1727168400000|2024-09-24 09:00:00|2232.5|2231.5|2258.5|2257.5|2261.5|2260.5|2227.5|2227|60485
1727172000000|2024-09-24 10:00:00|2259|2258|2255.5|2254.5|2260|2259|2252.5|2251.5|52894
1727175600000|2024-09-24 11:00:00|2255|2254|2255|2254|2259.5|2259|2249.5|2249|46511
1727179200000|2024-09-24 12:00:00|2255.5|2254.5|2263|2262.5|2270|2269.5|2254.5|2254|50497
1727182800000|2024-09-24 13:00:00|2262.5|2262|2247.5|2246.5|2263|2262|2240|2239.5|45982
1727186400000|2024-09-24 14:00:00|2247|2247|2236|2235.5|2247.5|2247|2229.5|2228.5|40678
1727190000000|2024-09-24 15:00:00|2236.5|2236|2241|2240.5|2242|2241.5|2236|2235.5|22267
1727247600000|2024-09-25 07:00:00|2229|2227.5|2223|2222.5|2231|2229.5|2199.5|2199|42379
1727251200000|2024-09-25 08:00:00|2223.5|2223|2212|2211.5|2227|2226.5|2210.5|2210|39488
1727254800000|2024-09-25 09:00:00|2211.5|2211|2209.5|2208.5|2217.5|2217|2205.5|2205|26986
1727258400000|2024-09-25 10:00:00|2209|2209|2218.5|2217.5|2218.5|2218|2203|2202.5|21946
1727262000000|2024-09-25 11:00:00|2219|2218|2223|2222|2224|2223.5|2217|2216.5|27299
1727265600000|2024-09-25 12:00:00|2222.5|2222.5|2221|2220.5|2224|2223.5|2217.5|2216.5|16890
1727269200000|2024-09-25 13:00:00|2220.5|2220|2211|2210.5|2223.5|2222.5|2208.5|2208|38569
1727272800000|2024-09-25 14:00:00|2210.5|2210|2208|2207.5|2215.5|2215|2205.5|2205|38460
1727276400000|2024-09-25 15:00:00|2208.5|2208|2210|2209|2211.5|2211|2203|2202|23487
1727334000000|2024-09-26 07:00:00|2250|2248|2271.5|2270.5|2275|2274|2250|2248|79096
1727337600000|2024-09-26 08:00:00|2271|2271|2278|2277.5|2283|2282|2271|2270.5|83831
1727341200000|2024-09-26 09:00:00|2277|2276.5|2265|2264.5|2279|2278|2262.5|2262|37122
1727344800000|2024-09-26 10:00:00|2265.5|2265|2268|2267.5|2269|2268.5|2257|2256|22451
1727348400000|2024-09-26 11:00:00|2267.5|2267|2266.5|2265.5|2269|2268|2259.5|2259|21267
1727352000000|2024-09-26 12:00:00|2267|2266|2278.5|2278|2279.5|2279|2259|2258.5|31952
1727355600000|2024-09-26 13:00:00|2279|2278.5|2281.5|2280.5|2288|2287|2277.5|2276.5|62335
1727359200000|2024-09-26 14:00:00|2282|2281|2264.5|2264|2286|2285|2263.5|2263|65437
1727362800000|2024-09-26 15:00:00|2264|2263.5|2263|2262.5|2266|2265.5|2259.5|2259|32940
1727420400000|2024-09-27 07:00:00|2279.5|2278|2288.5|2287.5|2299|2298|2276|2274.5|61013
1727424000000|2024-09-27 08:00:00|2288|2288|2287.5|2287|2297|2296.5|2281.5|2280.5|28604
1727427600000|2024-09-27 09:00:00|2288|2286.5|2295.5|2295|2297|2296.5|2288|2286.5|26718
1727431200000|2024-09-27 10:00:00|2296|2295.5|2297.5|2296.5|2310|2309|2295.5|2295|45063
1727434800000|2024-09-27 11:00:00|2297|2296|2296|2295|2301|2300.5|2292.5|2292|28805
1727438400000|2024-09-27 12:00:00|2295.5|2294.5|2292|2291|2299|2298.5|2290.5|2290|22383
1727442000000|2024-09-27 13:00:00|2291.5|2290.5|2281.5|2280.5|2294.5|2294|2280|2279|27324
1727445600000|2024-09-27 14:00:00|2280.5|2279.5|2286|2285|2290|2289.5|2277|2276.5|36023
1727449200000|2024-09-27 15:00:00|2285.5|2285.5|2287.5|2286.5|2291.5|2291|2285|2284.5|19940
1727679600000|2024-09-30 07:00:00|2258|2256.5|2243|2242.5|2261.5|2260|2241.5|2241|68983
1727683200000|2024-09-30 08:00:00|2242|2241.5|2243|2242|2247|2246|2236|2235|39585
1727686800000|2024-09-30 09:00:00|2242.5|2241|2224.5|2223.5|2243|2241|2222|2221.5|44775
1727690400000|2024-09-30 10:00:00|2224|2223|2210|2209.5|2224|2223|2204.5|2204|52238
1727694000000|2024-09-30 11:00:00|2210.5|2210|2207|2206.5|2217|2216.5|2204|2203.5|45417
1727697600000|2024-09-30 12:00:00|2207.5|2207|2214|2213|2217.5|2217|2206|2205.5|39790
1727701200000|2024-09-30 13:00:00|2213.5|2212.5|2217|2216.5|2224|2223.5|2210.5|2210|60158
1727704800000|2024-09-30 14:00:00|2217.5|2217|2232.5|2232|2239.5|2238.5|2216.5|2215.5|50944
1727708400000|2024-09-30 15:00:00|2233|2232.5|2232|2231|2239|2238.5|2231|2230.5|33653
1727766000000|2024-10-01 07:00:00|2237.5|2235.5|2229|2227.5|2248|2245.5|2218|2217|36632
1727769600000|2024-10-01 08:00:00|2229.5|2228|2226.5|2225.5|2232.5|2231.5|2219|2218|30161
1727773200000|2024-10-01 09:00:00|2226|2225|2229|2228|2234|2233|2221|2220|30169
1727776800000|2024-10-01 10:00:00|2230.5|2228.5|2230|2229|2232|2231|2222.5|2222|24994
1727780400000|2024-10-01 11:00:00|2229.5|2229.5|2222|2221.5|2235|2234.5|2219.5|2218.5|29499
1727784000000|2024-10-01 12:00:00|2222.5|2222|2220|2219.5|2225|2224|2213|2212.5|22323
1727787600000|2024-10-01 13:00:00|2221|2220|2209|2207.5|2238.5|2238|2203|2202|85844
1727791200000|2024-10-01 14:00:00|2208.5|2206.5|2195.5|2195|2218.5|2217|2181.5|2181|149047
1727794800000|2024-10-01 15:00:00|2196|2196|2196.5|2195|2199|2198.5|2186.5|2185.5|73659
1727852400000|2024-10-02 07:00:00|2201.5|2200|2203|2202|2213.5|2212.5|2193|2192|47563
1727856000000|2024-10-02 08:00:00|2202.5|2201.5|2209.5|2208.5|2217.5|2217|2200|2199|28768
1727859600000|2024-10-02 09:00:00|2209|2207.5|2205.5|2204.5|2209|2208|2198.5|2197.5|16791
1727863200000|2024-10-02 10:00:00|2205|2204|2201|2200.5|2208|2207.5|2197.5|2197|22075
1727866800000|2024-10-02 11:00:00|2201.5|2200|2199.5|2199|2211.5|2211|2194.5|2193.5|23450
1727870400000|2024-10-02 12:00:00|2200|2199.5|2211|2210.5|2216|2215.5|2199|2198|22589
1727874000000|2024-10-02 13:00:00|2211.5|2210|2211.5|2211|2216.5|2216|2203|2202|30369
1727877600000|2024-10-02 14:00:00|2212|2210.5|2206.5|2206|2215|2214|2203.5|2203|32231
1727881200000|2024-10-02 15:00:00|2206|2205.5|2212|2211.5|2213|2212.5|2205.5|2204.5|14823
1727938800000|2024-10-03 07:00:00|2200.5|2199|2173.5|2172.5|2207|2206.5|2172.5|2171.5|40523
1727942400000|2024-10-03 08:00:00|2174|2173|2184.5|2183.5|2190|2189|2171.5|2170.5|41552
1727946000000|2024-10-03 09:00:00|2185|2184|2186|2185|2188|2187|2180|2179|22604
1727949600000|2024-10-03 10:00:00|2186.5|2185.5|2187|2186|2190|2189.5|2182|2181|20811
1727953200000|2024-10-03 11:00:00|2187.5|2186.5|2193.5|2193|2198|2197.5|2187|2186.5|22001
1727956800000|2024-10-03 12:00:00|2194|2193.5|2184.5|2184|2194.5|2194|2173.5|2172|38216
1727960400000|2024-10-03 13:00:00|2185|2184.5|2181|2180|2187.5|2187|2174.5|2174|24837
1727964000000|2024-10-03 14:00:00|2183|2182.5|2179.5|2179|2191|2190.5|2172|2171|39882
1727967600000|2024-10-03 15:00:00|2180|2178.5|2182|2181|2183|2182.5|2173.5|2173|29757
1728025200000|2024-10-04 07:00:00|2189.5|2188|2228.5|2227.5|2231.5|2230.5|2188.5|2187|71355
1728028800000|2024-10-04 08:00:00|2229|2228|2236|2235|2238.5|2237.5|2226.5|2226|42278
1728032400000|2024-10-04 09:00:00|2236.5|2235.5|2230.5|2229.5|2241.5|2240.5|2226.5|2226|36384
1728036000000|2024-10-04 10:00:00|2231|2230|2223.5|2223|2233.5|2233|2221.5|2221|17575
1728039600000|2024-10-04 11:00:00|2224|2223.5|2227.5|2226.5|2232|2231.5|2222.5|2222|15132
1728043200000|2024-10-04 12:00:00|2228|2227|2255|2254.5|2257|2256.5|2218.5|2218|59368
1728046800000|2024-10-04 13:00:00|2255.5|2255|2261.5|2260.5|2269.5|2268.5|2245|2244|81145
1728050400000|2024-10-04 14:00:00|2261|2261.5|2254.5|2254|2267.5|2266.5|2253.5|2253|78063
1728054000000|2024-10-04 15:00:00|2255|2254.5|2248.5|2248|2256|2255.5|2246.5|2246|51255
1728284400000|2024-10-07 07:00:00|2264.5|2263.5|2233.5|2233|2271|2270|2232|2231.5|53951
1728288000000|2024-10-07 08:00:00|2234.5|2232.5|2243|2242|2246.5|2245.5|2234|2232.5|37569
1728291600000|2024-10-07 09:00:00|2242.5|2241.5|2249|2248.5|2251.5|2250.5|2237|2236|28633
1728295200000|2024-10-07 10:00:00|2248.5|2247.5|2255|2254.5|2258.5|2257.5|2247|2246.5|27021
1728298800000|2024-10-07 11:00:00|2254.5|2254|2262|2261|2266|2265.5|2253|2252|24553
1728302400000|2024-10-07 12:00:00|2261.5|2261.5|2262|2261.5|2266|2265|2258.5|2258|30014
1728306000000|2024-10-07 13:00:00|2263|2262|2267|2266.5|2269.5|2268.5|2259|2258.5|54896
1728309600000|2024-10-07 14:00:00|2268|2267.5|2270|2269|2274|2273.5|2261.5|2261|61785
1728313200000|2024-10-07 15:00:00|2269|2268.5|2266.5|2265.5|2271|2270.5|2265|2264.5|56367
1728370800000|2024-10-08 07:00:00|2249|2246.5|2251.5|2250.5|2268.5|2267.5|2245.5|2244.5|42700
1728374400000|2024-10-08 08:00:00|2252.5|2251|2259.5|2258.5|2262.5|2261.5|2251|2250.5|9281
1728378000000|2024-10-08 09:00:00|2260|2259|2274.5|2273.5|2275|2274.5|2259.5|2258.5|21916
1728381600000|2024-10-08 10:00:00|2274|2274|2273|2272.5|2275.5|2275|2270.5|2269.5|13941
1728385200000|2024-10-08 11:00:00|2273.5|2272|2269.5|2269|2273.5|2273|2268|2267|10627
1728388800000|2024-10-08 12:00:00|2270|2269.5|2267|2266.5|2272|2271|2261.5|2261|18091
1728392400000|2024-10-08 13:00:00|2266.5|2266|2265|2264|2268|2267|2257.5|2257|30595
1728396000000|2024-10-08 14:00:00|2264.5|2264.5|2267|2266|2267.5|2267|2257|2256.5|34075
1728399600000|2024-10-08 15:00:00|2267.5|2266.5|2267|2266|2272.5|2272|2267|2266|17999
1728457200000|2024-10-09 07:00:00|2274|2271.5|2262|2261|2274.5|2272|2251|2250|31507
1728460800000|2024-10-09 08:00:00|2262.5|2262|2276.5|2275.5|2277|2276.5|2260.5|2260|41672
1728464400000|2024-10-09 09:00:00|2277|2276|2279.5|2278.5|2282|2281.5|2274.5|2274|15579
1728468000000|2024-10-09 10:00:00|2279|2278|2280|2279.5|2281.5|2280.5|2277.5|2277|12581
1728471600000|2024-10-09 11:00:00|2280.5|2280|2282.5|2281.5|2284|2283|2277.5|2277|11739
1728475200000|2024-10-09 12:00:00|2282|2282|2280.5|2280|2285|2284|2273.5|2272.5|18796
1728478800000|2024-10-09 13:00:00|2281|2280.5|2288.5|2288|2291|2290|2278|2277.5|33826
1728482400000|2024-10-09 14:00:00|2289|2288.5|2294|2293.5|2295|2294.5|2287.5|2287|30673
1728486000000|2024-10-09 15:00:00|2293.5|2293|2297.5|2296.5|2303|2302.5|2292.5|2292|41806
1728543600000|2024-10-10 07:00:00|2298.5|2297|2298.5|2298|2329.5|2328.5|2295|2293|61691
1728547200000|2024-10-10 08:00:00|2298|2297.5|2303.5|2302.5|2309.5|2308.5|2296.5|2296|19895
1728550800000|2024-10-10 09:00:00|2303|2302|2306.5|2306|2308.5|2307.5|2297.5|2297|18192
1728554400000|2024-10-10 10:00:00|2307|2306.5|2305.5|2304.5|2310|2309|2304|2303.5|10777
1728558000000|2024-10-10 11:00:00|2305|2305|2307|2306|2309|2308.5|2305|2304.5|6717
1728561600000|2024-10-10 12:00:00|2306.5|2305.5|2303.5|2302.5|2310|2309.5|2298.5|2298|35245
1728565200000|2024-10-10 13:00:00|2303|2302|2302.5|2301.5|2310|2309.5|2300.5|2300|34992
1728568800000|2024-10-10 14:00:00|2302|2302|2303|2302|2306|2305.5|2299|2298.5|23748
1728572400000|2024-10-10 15:00:00|2302.5|2301.5|2303|2302.5|2306.5|2306|2300.5|2300|15901
1728630000000|2024-10-11 07:00:00|2299.5|2298.5|2315|2314.5|2316.5|2316|2297.5|2296|25689
1728633600000|2024-10-11 08:00:00|2314.5|2314|2307|2306.5|2316|2315|2301.5|2301|19384
1728637200000|2024-10-11 09:00:00|2307.5|2306|2307.5|2307|2314.5|2314|2305|2304.5|15748
1728640800000|2024-10-11 10:00:00|2308|2307.5|2315|2314|2317.5|2316.5|2305|2304.5|15026
1728644400000|2024-10-11 11:00:00|2315.5|2314.5|2315.5|2314.5|2322.5|2321.5|2314.5|2314|23503
1728648000000|2024-10-11 12:00:00|2316|2315|2308.5|2307.5|2317|2316|2305|2304|24006
1728651600000|2024-10-11 13:00:00|2309|2308|2314.5|2314|2315|2314|2295.5|2295|28058
1728655200000|2024-10-11 14:00:00|2315|2313.5|2312|2311|2320|2319|2310.5|2310|25181
1728658800000|2024-10-11 15:00:00|2311.5|2310.5|2309.5|2308.5|2316.5|2316|2308.5|2308|17147
1728889200000|2024-10-14 07:00:00|2314.5|2313|2314.5|2313.5|2319.5|2318.5|2301|2300|22668
1728892800000|2024-10-14 08:00:00|2313|2312|2308|2307.5|2318|2317.5|2303|2302|18737
1728896400000|2024-10-14 09:00:00|2308.5|2308|2306|2305|2315.5|2314.5|2302|2301.5|25918
1728900000000|2024-10-14 10:00:00|2306.5|2306|2302|2301|2308|2307.5|2300.5|2300|19318
1728903600000|2024-10-14 11:00:00|2302.5|2301.5|2303|2302|2307|2306.5|2302|2301|9376
1728907200000|2024-10-14 12:00:00|2303.5|2302.5|2303.5|2302.5|2305|2304.5|2301|2300.5|9639
1728910800000|2024-10-14 13:00:00|2303|2302|2309.5|2308.5|2315|2314|2297|2296|33187
1728914400000|2024-10-14 14:00:00|2309|2308|2309.5|2308.5|2311|2310.5|2303|2302.5|30865
1728918000000|2024-10-14 15:00:00|2310|2309|2305.5|2304.5|2310|2309.5|2304.5|2304|20135
1728975600000|2024-10-15 07:00:00|2303|2300|2304|2303|2306.5|2305|2293.5|2292.5|24787
1728979200000|2024-10-15 08:00:00|2303.5|2304|2292|2290.5|2306|2305|2291.5|2290.5|16886
1728982800000|2024-10-15 09:00:00|2292.5|2291|2292.5|2292|2294|2293|2287|2286|22040
1728986400000|2024-10-15 10:00:00|2293|2292.5|2298.5|2297.5|2298.5|2298|2290.5|2289.5|13934
1728990000000|2024-10-15 11:00:00|2299|2298|2298|2297|2300.5|2299.5|2294|2293|14332
1728993600000|2024-10-15 12:00:00|2297.5|2296.5|2301.5|2300.5|2305.5|2305|2296.5|2295.5|41079
1728997200000|2024-10-15 13:00:00|2301|2301.5|2301|2300|2311.5|2310.5|2299|2298.5|35267
1729000800000|2024-10-15 14:00:00|2301.5|2300.5|2315|2314.5|2318.5|2318|2301|2300.5|87591
1729004400000|2024-10-15 15:00:00|2314.5|2314|2317|2316|2324|2323.5|2313|2312.5|34592
1729062000000|2024-10-16 07:00:00|2296.5|2295|2314.5|2313.5|2319|2318|2294|2292.5|37428
1729065600000|2024-10-16 08:00:00|2314|2314|2292.5|2292|2315.5|2315|2292.5|2291.5|38218
1729069200000|2024-10-16 09:00:00|2293|2293|2295|2294.5|2298|2297|2287|2286.5|40912
1729072800000|2024-10-16 10:00:00|2295.5|2295|2302|2301|2304.5|2303.5|2295|2294|10915
1729076400000|2024-10-16 11:00:00|2303|2301.5|2314|2313|2314|2313.5|2302|2301.5|19841
1729080000000|2024-10-16 12:00:00|2314.5|2313.5|2311|2310.5|2317|2316|2311|2310|18282
1729083600000|2024-10-16 13:00:00|2311.5|2311|2317.5|2316.5|2317.5|2317|2309|2308.5|29775
1729087200000|2024-10-16 14:00:00|2316.5|2316|2328.5|2328|2331|2330.5|2316.5|2316|52595
1729090800000|2024-10-16 15:00:00|2329|2328.5|2324.5|2324|2329.5|2329|2322|2321.5|21415
1729148400000|2024-10-17 07:00:00|2325.5|2325.5|2347|2346|2347|2346.5|2324.5|2324|45682
1729152000000|2024-10-17 08:00:00|2347.5|2346.5|2358.5|2357.5|2367.5|2367|2347.5|2346.5|65957
1729155600000|2024-10-17 09:00:00|2359|2358|2354.5|2354|2361.5|2361|2354|2353.5|25782
1729159200000|2024-10-17 10:00:00|2355|2353.5|2363|2362.5|2365|2364.5|2355|2353.5|33119
1729162800000|2024-10-17 11:00:00|2362|2361|2347|2346|2362.5|2362|2344.5|2343.5|26074
1729166400000|2024-10-17 12:00:00|2346.5|2346.5|2353|2352|2359.5|2358.5|2344|2343.5|40365
1729170000000|2024-10-17 13:00:00|2353.5|2352.5|2362.5|2361.5|2367|2366|2352.5|2352|44315
1729173600000|2024-10-17 14:00:00|2363|2362|2354.5|2354|2364|2363|2352.5|2352|65787
1729177200000|2024-10-17 15:00:00|2355|2353.5|2355|2354|2360|2359.5|2350|2349|39436
1729234800000|2024-10-18 07:00:00|2344.5|2341|2387|2386|2387.5|2387|2340|2338|48175
1729238400000|2024-10-18 08:00:00|2386.5|2385.5|2398.5|2398|2404|2403.5|2384.5|2383.5|78252
1729242000000|2024-10-18 09:00:00|2399|2398.5|2414.5|2414|2422.5|2422|2398|2397.5|141020
1729245600000|2024-10-18 10:00:00|2415|2414.5|2406.5|2406|2418|2417|2401|2400.5|65788
1729249200000|2024-10-18 11:00:00|2407|2405.5|2413|2412|2417|2416|2407|2405.5|34727
1729252800000|2024-10-18 12:00:00|2413.5|2412.5|2401|2400|2416|2415|2400.5|2400|39394
1729256400000|2024-10-18 13:00:00|2402.5|2402|2395.5|2395|2409|2408|2392|2391.5|58812
1729260000000|2024-10-18 14:00:00|2395|2394.5|2393.5|2393|2398|2397|2386|2385.5|66357
1729263600000|2024-10-18 15:00:00|2392|2391|2398|2397.5|2401.5|2401|2390|2389.5|40481
1729494000000|2024-10-21 07:00:00|2386.5|2385.5|2400|2399|2408|2407|2385|2384|31708
1729497600000|2024-10-21 08:00:00|2400.5|2399.5|2392|2391|2402.5|2402|2391.5|2391|26084
1729501200000|2024-10-21 09:00:00|2391.5|2390.5|2389.5|2389|2394.5|2394|2380|2379.5|36159
1729504800000|2024-10-21 10:00:00|2389|2388|2386.5|2386|2392|2391.5|2385.5|2385|26014
1729508400000|2024-10-21 11:00:00|2386|2385.5|2393|2392.5|2393.5|2392.5|2386|2385.5|20365
1729512000000|2024-10-21 12:00:00|2393.5|2393|2397.5|2397|2401|2400.5|2393|2392.5|19931
1729515600000|2024-10-21 13:00:00|2397|2396.5|2396|2395.5|2408|2407.5|2394.5|2394|41818
1729519200000|2024-10-21 14:00:00|2396.5|2395|2390|2389|2397.5|2396.5|2389|2388.5|29093
1729522800000|2024-10-21 15:00:00|2390.5|2389.5|2387|2386|2390.5|2389.5|2383.5|2383|25586
1729580400000|2024-10-22 07:00:00|2374.5|2373.5|2378|2377|2382.5|2381.5|2363|2360.5|26647
1729584000000|2024-10-22 08:00:00|2378.5|2377.5|2376|2375|2381.5|2380.5|2368|2367.5|25181
1729587600000|2024-10-22 09:00:00|2375.5|2374.5|2368.5|2367.5|2377|2376|2364.5|2364|32591
1729591200000|2024-10-22 10:00:00|2369|2368|2361.5|2360.5|2369.5|2369|2361|2360|22128
1729594800000|2024-10-22 11:00:00|2362|2361|2360|2359|2371|2370|2359.5|2358.5|23452
1729598400000|2024-10-22 12:00:00|2360.5|2359.5|2373.5|2372.5|2374.5|2374|2359.5|2359|20072
1729602000000|2024-10-22 13:00:00|2373|2372|2385|2384.5|2385.5|2384.5|2373|2372|31478
1729605600000|2024-10-22 14:00:00|2384.5|2384|2387.5|2386.5|2388|2387|2380|2379.5|24394
1729609200000|2024-10-22 15:00:00|2388.5|2387|2394|2393.5|2396|2395.5|2388.5|2387|21861
1729666800000|2024-10-23 07:00:00|2387|2384|2388|2387|2403|2402.5|2385|2383.5|22249
1729670400000|2024-10-23 08:00:00|2387.5|2387.5|2383|2382|2390|2389.5|2380.5|2379.5|15383
1729674000000|2024-10-23 09:00:00|2382.5|2382.5|2390|2389|2392|2391|2382.5|2382|14393
1729677600000|2024-10-23 10:00:00|2390.5|2389.5|2385|2384|2391.5|2391|2383|2382.5|17080
1729681200000|2024-10-23 11:00:00|2384.5|2384.5|2386|2385.5|2390.5|2390|2380.5|2380|10314
1729684800000|2024-10-23 12:00:00|2385.5|2385|2384.5|2384|2389.5|2389|2383|2382.5|13590
1729688400000|2024-10-23 13:00:00|2385|2384.5|2392.5|2392|2395|2394.5|2382.5|2381.5|30110
1729692000000|2024-10-23 14:00:00|2393|2392.5|2392.5|2391.5|2397|2396.5|2390|2389.5|38462
1729695600000|2024-10-23 15:00:00|2393|2392|2386|2385|2395.5|2394.5|2385|2384.5|22417
1729753200000|2024-10-24 07:00:00|2390|2388.5|2398|2397|2404|2403|2388|2386.5|41239
1729756800000|2024-10-24 08:00:00|2398.5|2397.5|2413.5|2412.5|2417|2416|2398.5|2397.5|43023
1729760400000|2024-10-24 09:00:00|2413|2412|2409|2408|2415|2414.5|2404|2403.5|33782
1729764000000|2024-10-24 10:00:00|2408.5|2407.5|2402.5|2401.5|2411|2410|2400|2399|17972
1729767600000|2024-10-24 11:00:00|2402|2402|2404.5|2403.5|2406|2405.5|2400|2399|17260
1729771200000|2024-10-24 12:00:00|2404|2403|2402|2401.5|2404.5|2403.5|2396|2395.5|26551
1729774800000|2024-10-24 13:00:00|2402.5|2402|2402|2401|2406.5|2406|2399|2398|39578
1729778400000|2024-10-24 14:00:00|2401.5|2400.5|2388|2387.5|2402|2401.5|2387.5|2387|24452
1729782000000|2024-10-24 15:00:00|2388.5|2388|2383|2382.5|2390|2389|2381.5|2381|20172
1729839600000|2024-10-25 07:00:00|2384|2381|2382.5|2382|2388.5|2387.5|2371.5|2370.5|38844
1729843200000|2024-10-25 08:00:00|2383|2382.5|2387|2386|2391.5|2391|2377.5|2376.5|27789
1729846800000|2024-10-25 09:00:00|2386.5|2385|2392.5|2391.5|2398.5|2397.5|2385|2384.5|21457
1729850400000|2024-10-25 10:00:00|2391.5|2391|2381.5|2380.5|2393|2392.5|2380|2379.5|23107
1729854000000|2024-10-25 11:00:00|2381|2380|2379|2378|2381.5|2381|2377|2376|17963
1729857600000|2024-10-25 12:00:00|2378.5|2378.5|2381.5|2381|2383|2382|2376.5|2376|23760
1729861200000|2024-10-25 13:00:00|2382|2381.5|2378.5|2377|2387|2386.5|2373.5|2372.5|31227
1729864800000|2024-10-25 14:00:00|2378|2377.5|2381.5|2381|2384.5|2384|2374.5|2373.5|43827
1729868400000|2024-10-25 15:00:00|2382|2381.5|2374.5|2373.5|2382|2381.5|2372.5|2372|17716
1730102400000|2024-10-28 08:00:00|2386.5|2384.5|2398|2397|2403.5|2403|2385|2384.5|34842
1730106000000|2024-10-28 09:00:00|2397.5|2397.5|2388.5|2387.5|2400|2399|2381|2380.5|27988
1730109600000|2024-10-28 10:00:00|2388|2387|2375.5|2374.5|2389.5|2388.5|2372.5|2371.5|27221
1730113200000|2024-10-28 11:00:00|2376|2375|2368.5|2367.5|2377|2376.5|2366.5|2365.5|26544
1730116800000|2024-10-28 12:00:00|2368|2367|2376|2375|2376.5|2376|2366|2365|26884
1730120400000|2024-10-28 13:00:00|2376.5|2375.5|2375.5|2375|2382|2381|2371|2370.5|37172
1730124000000|2024-10-28 14:00:00|2376|2375.5|2380|2379.5|2386.5|2386|2372.5|2372|35922
1730127600000|2024-10-28 15:00:00|2381|2380.5|2379|2378.5|2384.5|2383.5|2376|2375.5|44558
1730131200000|2024-10-28 16:00:00|2378.5|2378|2380|2379.5|2382|2381.5|2377.5|2377|17630
1730188800000|2024-10-29 08:00:00|2400.5|2399.5|2410|2409|2412.5|2412|2390|2389|57737
1730192400000|2024-10-29 09:00:00|2410.5|2409.5|2412.5|2412|2418|2417.5|2408.5|2408|36750
1730196000000|2024-10-29 10:00:00|2413|2411.5|2406|2405|2413|2412.5|2401.5|2400.5|27688
1730199600000|2024-10-29 11:00:00|2406.5|2405.5|2403|2402|2407.5|2407|2398.5|2397.5|22310
1730203200000|2024-10-29 12:00:00|2403.5|2403|2394.5|2393.5|2408|2407|2393.5|2393|19734
1730206800000|2024-10-29 13:00:00|2394|2393|2400|2398|2400|2399.5|2389.5|2389|29470
1730210400000|2024-10-29 14:00:00|2399.5|2395.5|2386.5|2385.5|2402|2401.5|2385.5|2385|40967
1730214000000|2024-10-29 15:00:00|2388|2386|2381.5|2381|2388.5|2388|2380|2379|21906
1730217600000|2024-10-29 16:00:00|2382|2381.5|2380|2379.5|2383|2382.5|2378.5|2378|14969
1730275200000|2024-10-30 08:00:00|2354.5|2352|2350|2349|2360|2359.5|2339.5|2337|59789
1730278800000|2024-10-30 09:00:00|2349.5|2348.5|2353.5|2352.5|2358|2357|2345.5|2345|58033
1730282400000|2024-10-30 10:00:00|2353|2352|2344.5|2343.5|2353.5|2352.5|2342|2341|30382
1730286000000|2024-10-30 11:00:00|2344|2342.5|2337.5|2337|2350|2349.5|2337.5|2337|40247
1730289600000|2024-10-30 12:00:00|2338|2337.5|2341|2340|2348.5|2347.5|2334.5|2334|39282
1730293200000|2024-10-30 13:00:00|2341.5|2340.5|2369|2368|2369|2368|2337.5|2336.5|84149
1730296800000|2024-10-30 14:00:00|2368|2368.5|2363|2362.5|2373|2372.5|2362.5|2361.5|40971
1730300400000|2024-10-30 15:00:00|2363.5|2363|2372.5|2371.5|2374.5|2374|2362.5|2361.5|53690
1730304000000|2024-10-30 16:00:00|2372|2371|2369.5|2368.5|2373|2372|2365.5|2365|29927
1730361600000|2024-10-31 08:00:00|2578.5|2575.5|2549.5|2548.5|2616.5|2613.5|2547|2546|448953
1730365200000|2024-10-31 09:00:00|2550|2549.5|2558.5|2556.5|2562|2560.5|2528.5|2528|177035
1730368800000|2024-10-31 10:00:00|2559|2557|2577|2576|2590|2589|2554|2552|162890
1730372400000|2024-10-31 11:00:00|2578.5|2577.5|2596|2595|2609|2608|2577|2576.5|138800
1730376000000|2024-10-31 12:00:00|2595.5|2594.5|2609.5|2609|2612.5|2611.5|2585|2583.5|104381
1730379600000|2024-10-31 13:00:00|2608.5|2608|2635.5|2635|2638|2636.5|2608|2607|131550
1730383200000|2024-10-31 14:00:00|2635|2634.5|2626|2625.5|2643.5|2643|2611.5|2610.5|151509
1730386800000|2024-10-31 15:00:00|2625|2624|2633|2632.5|2641|2640|2619.5|2618.5|136364
1730390400000|2024-10-31 16:00:00|2633.5|2633|2647.5|2645.5|2651|2650.5|2633|2632|134839
1730448000000|2024-11-01 08:00:00|2672.5|2671|2723|2722.5|2734|2733|2670|2667.5|224462
1730451600000|2024-11-01 09:00:00|2724|2723|2739.5|2739|2758.5|2757.5|2721.5|2720.5|120216
1730455200000|2024-11-01 10:00:00|2740.5|2739.5|2718|2717.5|2741.5|2740.5|2714.5|2714|83538
1730458800000|2024-11-01 11:00:00|2717.5|2717|2727.5|2727|2732|2731|2717|2716|42333
1730462400000|2024-11-01 12:00:00|2728|2728|2747|2746.5|2748|2747.5|2728|2728|63196
1730466000000|2024-11-01 13:00:00|2748|2747|2742.5|2741.5|2759.5|2759|2740.5|2740|73741
1730469600000|2024-11-01 14:00:00|2742|2740.5|2734.5|2733.5|2746|2745.5|2730|2729.5|66580
1730473200000|2024-11-01 15:00:00|2734|2733|2726.5|2726|2736.5|2736|2725.5|2725|41040
1730476800000|2024-11-01 16:00:00|2726|2725.5|2730.5|2729|2739|2738.5|2726|2725.5|44779
1730707200000|2024-11-04 08:00:00|2703.5|2702|2685.5|2684|2730|2728.5|2682|2681|99089
1730710800000|2024-11-04 09:00:00|2685|2684.5|2724.5|2723.5|2725.5|2724.5|2685|2684|59916
1730714400000|2024-11-04 10:00:00|2724|2723|2715|2714.5|2727.5|2726.5|2714.5|2714|41873
1730718000000|2024-11-04 11:00:00|2715.5|2716|2712|2711.5|2718.5|2718|2709|2708|38477
1730721600000|2024-11-04 12:00:00|2712.5|2712|2709.5|2709|2719.5|2719|2708|2707.5|24149
1730725200000|2024-11-04 13:00:00|2710|2708.5|2718|2717.5|2720|2719.5|2707|2706.5|23929
1730728800000|2024-11-04 14:00:00|2718.5|2718|2714.5|2713.5|2719|2718.5|2709.5|2708.5|53435
1730732400000|2024-11-04 15:00:00|2715|2714|2715|2714.5|2724.5|2724|2713|2712|34684
1730736000000|2024-11-04 16:00:00|2715.5|2715|2712.5|2711.5|2716.5|2716|2710|2709.5|29605
1730793600000|2024-11-05 08:00:00|2693|2690.5|2691|2690|2700.5|2699.5|2674.5|2673.5|67002
1730797200000|2024-11-05 09:00:00|2690|2689.5|2688|2687|2694|2693|2685|2684|35766
1730800800000|2024-11-05 10:00:00|2687.5|2686.5|2676.5|2675.5|2688|2687.5|2675|2674|34522
1730804400000|2024-11-05 11:00:00|2677.5|2676|2686|2685.5|2690|2689|2674.5|2674|33035
1730808000000|2024-11-05 12:00:00|2686.5|2686|2694|2693.5|2696|2695|2686|2686|35505
1730811600000|2024-11-05 13:00:00|2693.5|2692.5|2690|2689.5|2695|2694|2683.5|2683|32040
1730815200000|2024-11-05 14:00:00|2690.5|2690|2683|2682|2694|2693.5|2678.5|2678|57042
1730818800000|2024-11-05 15:00:00|2688.5|2686|2682|2681.5|2690|2689|2676.5|2676|66659
1730822400000|2024-11-05 16:00:00|2682.5|2682|2676|2675|2683|2682.5|2676|2675|34077
1730880000000|2024-11-06 08:00:00|2700.5|2699|2796.5|2796|2803|2802|2699|2697|216334
1730883600000|2024-11-06 09:00:00|2796|2795.5|2737.5|2736.5|2800.5|2800|2728.5|2727.5|131213
1730887200000|2024-11-06 10:00:00|2737|2736|2709|2708|2751|2750|2707.5|2707|68148
1730890800000|2024-11-06 11:00:00|2708.5|2707.5|2683.5|2682.5|2709|2708.5|2680.5|2679.5|57406
1730894400000|2024-11-06 12:00:00|2683|2682|2692|2691|2698.5|2697.5|2679.5|2679|54388
1730898000000|2024-11-06 13:00:00|2691.5|2691.5|2675|2674|2694|2693|2671.5|2671|43872
1730901600000|2024-11-06 14:00:00|2674.5|2673.5|2665|2664|2682.5|2681.5|2659|2657.5|60160
1730905200000|2024-11-06 15:00:00|2664.5|2662.5|2685|2684|2686.5|2685.5|2660.5|2659.5|77774
1730908800000|2024-11-06 16:00:00|2684.5|2683.5|2688|2687|2693.5|2693|2677|2676.5|40190
1730966400000|2024-11-07 08:00:00|2715|2713|2704|2703|2719|2718|2692|2691|56365
1730970000000|2024-11-07 09:00:00|2704.5|2703.5|2690.5|2690|2705|2704.5|2687|2686|33513
1730973600000|2024-11-07 10:00:00|2691|2690.5|2695.5|2694|2697|2696|2684.5|2683.5|23754
1730977200000|2024-11-07 11:00:00|2696|2694.5|2693.5|2692|2702.5|2701|2690.5|2689.5|17856
1730980800000|2024-11-07 12:00:00|2694|2692.5|2686|2685|2699.5|2698.5|2685.5|2684.5|16887
1730984400000|2024-11-07 13:00:00|2686.5|2686|2680|2679|2687|2686|2674.5|2674|22793
1730988000000|2024-11-07 14:00:00|2680.5|2680|2682.5|2681.5|2686.5|2686|2667|2666|37210
1730991600000|2024-11-07 15:00:00|2683|2682|2699.5|2698.5|2719|2717|2678|2677.5|61590
1730995200000|2024-11-07 16:00:00|2700|2699|2681.5|2680.5|2702|2700.5|2679|2678|45619
1731052800000|2024-11-08 08:00:00|2669|2668|2681.5|2681|2688|2687|2664|2662.5|50672
1731056400000|2024-11-08 09:00:00|2681|2680.5|2662|2661.5|2685|2684|2660.5|2659.5|41065
1731060000000|2024-11-08 10:00:00|2662.5|2662|2665.5|2665|2666.5|2665.5|2652|2651.5|46193
1731063600000|2024-11-08 11:00:00|2665|2664.5|2665.5|2664.5|2672|2671.5|2660.5|2659.5|38400
1731067200000|2024-11-08 12:00:00|2666|2665|2669.5|2669|2671|2670.5|2662|2661.5|19190
1731070800000|2024-11-08 13:00:00|2669|2668.5|2669.5|2669|2675|2674|2667|2666|22672
1731074400000|2024-11-08 14:00:00|2670|2668.5|2662|2661|2671.5|2671|2658.5|2658|30120
1731078000000|2024-11-08 15:00:00|2661.5|2659.5|2657.5|2657|2666|2665|2651.5|2650.5|36236
1731081600000|2024-11-08 16:00:00|2657|2656.5|2654.5|2654|2658|2657.5|2652.5|2651.5|17485
1731312000000|2024-11-11 08:00:00|2671.5|2669|2663|2662|2672|2669.5|2657.5|2657|32957
1731315600000|2024-11-11 09:00:00|2662.5|2662.5|2666|2665.5|2669.5|2668.5|2656|2655|25472
1731319200000|2024-11-11 10:00:00|2666.5|2666|2664.5|2664|2673|2672.5|2663|2662|26205
1731322800000|2024-11-11 11:00:00|2665|2664.5|2672|2671.5|2672|2671.5|2661.5|2661|15616
1731326400000|2024-11-11 12:00:00|2672.5|2671|2673|2672|2678|2677|2672|2671|17213
1731330000000|2024-11-11 13:00:00|2673.5|2672.5|2683|2682.5|2684|2683|2671|2670|20495
1731333600000|2024-11-11 14:00:00|2682.5|2682|2684|2683|2687|2686|2674.5|2674|25723
1731337200000|2024-11-11 15:00:00|2684.5|2683.5|2686.5|2686|2693|2692.5|2681.5|2680.5|27768
1731340800000|2024-11-11 16:00:00|2686|2685.5|2689|2688|2690.5|2690|2686|2685.5|9132
1731398400000|2024-11-12 08:00:00|2658|2656.5|2673.5|2672.5|2673.5|2673|2648.5|2647|39632
1731402000000|2024-11-12 09:00:00|2674|2673|2665|2664|2674|2673|2661|2660|26088
1731405600000|2024-11-12 10:00:00|2664.5|2663.5|2657.5|2656.5|2667.5|2666.5|2656|2655.5|25667
1731409200000|2024-11-12 11:00:00|2658|2657|2653.5|2652.5|2664|2663|2653.5|2652.5|14607
1731412800000|2024-11-12 12:00:00|2655.5|2655|2652.5|2651.5|2659.5|2659|2651.5|2651|20632
1731416400000|2024-11-12 13:00:00|2653|2652|2655|2654|2658|2657|2651.5|2651|22143
1731420000000|2024-11-12 14:00:00|2655.5|2654.5|2654|2653|2657|2656.5|2646|2645.5|37476
1731423600000|2024-11-12 15:00:00|2654.5|2653.5|2635.5|2635|2654.5|2654|2631.5|2631|60033
1731427200000|2024-11-12 16:00:00|2636|2635.5|2633.5|2632.5|2640.5|2640|2629.5|2629|29060
1731484800000|2024-11-13 08:00:00|2630.5|2629.5|2626.5|2625.5|2639.5|2638.5|2621|2620|45829
1731488400000|2024-11-13 09:00:00|2626|2625|2623|2622|2631.5|2631|2622|2621|28286
1731492000000|2024-11-13 10:00:00|2623.5|2623|2636|2635|2638|2636.5|2616|2615|21369
1731495600000|2024-11-13 11:00:00|2636.5|2635.5|2616|2615.5|2639|2638|2616|2615.5|18484
1731499200000|2024-11-13 12:00:00|2616.5|2614.5|2605.5|2605|2619.5|2618.5|2603.5|2602.5|24134
1731502800000|2024-11-13 13:00:00|2606|2605.5|2615|2614|2619|2617.5|2605.5|2604.5|25733
1731506400000|2024-11-13 14:00:00|2615.5|2615|2581.5|2580|2616.5|2615.5|2569.5|2569|52399
1731510000000|2024-11-13 15:00:00|2581|2580.5|2573|2572|2584|2583.5|2566.5|2565.5|66522
1731513600000|2024-11-13 16:00:00|2572.5|2572.5|2586|2585|2586.5|2586|2572.5|2572.5|33653
1731571200000|2024-11-14 08:00:00|2599.5|2597|2593.5|2592.5|2612|2609.5|2583|2582|56747
1731574800000|2024-11-14 09:00:00|2594|2593|2598|2597|2606.5|2605.5|2594|2593|55843
1731578400000|2024-11-14 10:00:00|2599|2597.5|2589|2588|2606|2605|2587.5|2587|27868
1731582000000|2024-11-14 11:00:00|2589.5|2588.5|2593|2592|2595|2594|2588|2587.5|18844
1731585600000|2024-11-14 12:00:00|2593.5|2592.5|2602.5|2602|2606|2605.5|2592.5|2591|25688
1731589200000|2024-11-14 13:00:00|2603|2603|2613.5|2613|2615.5|2614.5|2603|2603|37766
1731592800000|2024-11-14 14:00:00|2613|2612.5|2628.5|2627.5|2628.5|2628|2611|2610.5|60403
1731596400000|2024-11-14 15:00:00|2629.5|2629|2624|2623.5|2634.5|2634|2621|2620|40365
1731600000000|2024-11-14 16:00:00|2624.5|2623|2618|2617|2628|2627.5|2617.5|2616.5|29836
1731657600000|2024-11-15 08:00:00|2606.5|2605|2621.5|2620.5|2623.5|2622.5|2597.5|2596.5|35612
1731661200000|2024-11-15 09:00:00|2622|2621|2632|2631|2632|2631.5|2618|2616.5|21756
1731664800000|2024-11-15 10:00:00|2632.5|2632|2627|2626|2636|2635.5|2622|2621.5|36806
1731668400000|2024-11-15 11:00:00|2626.5|2626.5|2618.5|2617.5|2627|2626.5|2615.5|2615|18014
1731672000000|2024-11-15 12:00:00|2619|2618|2624|2623.5|2626|2625.5|2617|2616|15665
1731675600000|2024-11-15 13:00:00|2624.5|2624|2614.5|2614|2625.5|2625|2610.5|2610|18064
1731679200000|2024-11-15 14:00:00|2615|2614.5|2621.5|2620.5|2626.5|2626|2612|2611|42975
1731682800000|2024-11-15 15:00:00|2621|2621|2618|2617|2631|2630.5|2617.5|2617|41032
1731686400000|2024-11-15 16:00:00|2617.5|2616.5|2615|2614|2619|2618.5|2611.5|2611|29946
1731916800000|2024-11-18 08:00:00|2614|2611.5|2636.5|2635.5|2640|2639.5|2610|2607.5|34742
1731920400000|2024-11-18 09:00:00|2637|2636|2638.5|2637.5|2643|2642.5|2623.5|2623|23095
1731924000000|2024-11-18 10:00:00|2638|2638|2632.5|2631.5|2646|2645.5|2631.5|2631|13254
1731927600000|2024-11-18 11:00:00|2632|2632.5|2619.5|2618.5|2633.5|2632.5|2618.5|2618|15395
1731931200000|2024-11-18 12:00:00|2620|2619.5|2624.5|2623.5|2626.5|2625.5|2620|2619.5|11221
1731934800000|2024-11-18 13:00:00|2624|2624|2622.5|2621.5|2625|2624.5|2617.5|2617|11179
1731938400000|2024-11-18 14:00:00|2623|2622.5|2635.5|2635|2646.5|2646|2617|2616.5|29547
1731942000000|2024-11-18 15:00:00|2636|2634.5|2658|2657.5|2660|2659.5|2630|2629.5|42968
1731945600000|2024-11-18 16:00:00|2657.5|2657|2655.5|2654.5|2660|2659.5|2650|2649.5|44100
1732003200000|2024-11-19 08:00:00|2654|2652.5|2650|2649.5|2671.5|2670.5|2647|2646.5|37864
1732006800000|2024-11-19 09:00:00|2650.5|2649|2596|2594.5|2654.5|2653.5|2587|2585|60665
1732010400000|2024-11-19 10:00:00|2595.5|2594|2611.5|2611|2616|2615|2592.5|2591.5|36899
1732014000000|2024-11-19 11:00:00|2612.5|2611.5|2610.5|2609.5|2615.5|2614.5|2605.5|2605|13675
1732017600000|2024-11-19 12:00:00|2611|2610|2614|2613|2615.5|2614.5|2599|2598.5|10264
1732021200000|2024-11-19 13:00:00|2613.5|2612|2584|2583|2613.5|2612.5|2576|2575.5|37589
1732024800000|2024-11-19 14:00:00|2584.5|2583.5|2597.5|2597|2603|2602|2582|2581.5|35677
1732028400000|2024-11-19 15:00:00|2599|2598.5|2608.5|2608|2611|2610.5|2596|2595|30638
1732032000000|2024-11-19 16:00:00|2609|2608.5|2618.5|2617|2622.5|2621.5|2609|2608|23440
1732089600000|2024-11-20 08:00:00|2629|2628.5|2643.5|2643|2651.5|2649.5|2629|2627.5|31228
1732093200000|2024-11-20 09:00:00|2643|2642.5|2637.5|2637|2648|2647|2636|2635|13718
1732096800000|2024-11-20 10:00:00|2639.5|2638.5|2639.5|2638.5|2647|2646|2637|2636|11514
1732100400000|2024-11-20 11:00:00|2639|2638|2642.5|2641.5|2644.5|2644|2636.5|2636|12543
1732104000000|2024-11-20 12:00:00|2640.5|2639.5|2656.5|2656|2662|2661.5|2638|2637|24789
1732107600000|2024-11-20 13:00:00|2657|2657|2649.5|2648.5|2661|2660.5|2648.5|2647.5|26468
1732111200000|2024-11-20 14:00:00|2649|2649|2639|2638|2650.5|2650|2634|2633.5|63626
1732114800000|2024-11-20 15:00:00|2639.5|2638.5|2651|2650.5|2657.5|2657|2636.5|2636|34077
1732118400000|2024-11-20 16:00:00|2650.5|2650|2654.5|2653.5|2661|2660|2649.5|2648.5|40683
1732176000000|2024-11-21 08:00:00|2662|2660|2655.5|2654.5|2675|2674|2642.5|2642|59305
1732179600000|2024-11-21 09:00:00|2655|2653.5|2641|2640.5|2655|2653.5|2631|2630.5|46386
1732183200000|2024-11-21 10:00:00|2641.5|2640|2650|2649.5|2650.5|2650|2637.5|2637|19936
1732186800000|2024-11-21 11:00:00|2650.5|2649|2663|2662|2663|2662.5|2649.5|2648.5|14255
1732190400000|2024-11-21 12:00:00|2662.5|2661.5|2657.5|2656.5|2671|2670.5|2656.5|2656|13262
1732194000000|2024-11-21 13:00:00|2658|2657|2663.5|2663|2672|2671.5|2658|2657|12345
1732197600000|2024-11-21 14:00:00|2664.5|2664|2667.5|2666.5|2671.5|2671|2658.5|2657.5|25412
1732201200000|2024-11-21 15:00:00|2665.5|2664.5|2656|2655.5|2666.5|2665.5|2653.5|2652.5|34700
1732204800000|2024-11-21 16:00:00|2656.5|2656|2661|2660|2663|2662|2654.5|2653.5|22934
1732262400000|2024-11-22 08:00:00|2688.5|2686|2653|2652|2706.5|2704|2652.5|2651|46295
1732266000000|2024-11-22 09:00:00|2654|2653|2599|2597.5|2654|2653|2575|2574.5|66125
1732269600000|2024-11-22 10:00:00|2599.5|2598|2596|2595|2603.5|2602.5|2572|2571|40473
1732273200000|2024-11-22 11:00:00|2595.5|2594|2590.5|2589.5|2601.5|2600.5|2586.5|2585.5|19126
1732276800000|2024-11-22 12:00:00|2590|2589|2587.5|2587|2605.5|2604.5|2587|2586|18489
1732280400000|2024-11-22 13:00:00|2586.5|2585.5|2587|2586|2606|2605.5|2578|2577|30408
1732284000000|2024-11-22 14:00:00|2586.5|2586.5|2595.5|2594.5|2599.5|2599|2585|2584.5|23475
1732287600000|2024-11-22 15:00:00|2596|2595|2601|2600.5|2601|2600.5|2587|2586|26405
1732291200000|2024-11-22 16:00:00|2601.5|2601|2591.5|2590|2604|2603.5|2590.5|2589.5|26018
1732521600000|2024-11-25 08:00:00|2617|2615.5|2564.5|2563|2623.5|2621|2558|2557|61132
1732525200000|2024-11-25 09:00:00|2568.5|2562.5|2578|2577|2586|2585|2564.5|2562.5|26822
1732528800000|2024-11-25 10:00:00|2577.5|2576.5|2571|2570|2579.5|2579|2564|2563.5|18916
1732532400000|2024-11-25 11:00:00|2570.5|2569.5|2554|2553.5|2571|2570|2550|2548.5|27261
1732536000000|2024-11-25 12:00:00|2554.5|2554|2565|2564|2566.5|2565.5|2552.5|2551.5|22063
1732539600000|2024-11-25 13:00:00|2565.5|2565|2579.5|2578.5|2580|2579|2565.5|2565|8942
1732543200000|2024-11-25 14:00:00|2580|2579|2575|2574|2580|2579.5|2569|2568|27091
1732546800000|2024-11-25 15:00:00|2575.5|2574.5|2580.5|2579.5|2581.5|2580.5|2566|2565.5|22518
1732550400000|2024-11-25 16:00:00|2580|2579|2571|2569|2584.5|2584|2571|2569|18551
1732608000000|2024-11-26 08:00:00|2546|2543|2576|2575|2576|2575|2538.5|2537|60719
1732611600000|2024-11-26 09:00:00|2575|2574|2571|2570.5|2587.5|2586.5|2567|2566|24618
1732615200000|2024-11-26 10:00:00|2571.5|2570|2563|2562.5|2574.5|2573.5|2559|2558|14138
1732618800000|2024-11-26 11:00:00|2564|2563.5|2564.5|2563.5|2566.5|2565.5|2560.5|2559.5|14539
1732622400000|2024-11-26 12:00:00|2564|2563|2568|2567.5|2569.5|2568.5|2559|2558|19657
1732626000000|2024-11-26 13:00:00|2568.5|2568|2558|2556.5|2568.5|2568|2555.5|2555|18570
1732629600000|2024-11-26 14:00:00|2558.5|2557|2556|2555.5|2558.5|2557.5|2548.5|2548|27420
1732633200000|2024-11-26 15:00:00|2556.5|2554.5|2534|2533|2556.5|2555.5|2534|2533|31469
1732636800000|2024-11-26 16:00:00|2534.5|2533.5|2542|2541.5|2546.5|2545.5|2534|2533.5|34068
1732694400000|2024-11-27 08:00:00|2506.5|2504.5|2466.5|2465.5|2507.5|2506|2455|2454.5|108853
1732698000000|2024-11-27 09:00:00|2468|2466|2457|2456|2468|2467.5|2453|2452.5|81593
1732701600000|2024-11-27 10:00:00|2456.5|2456.5|2442|2441|2460|2459|2435.5|2434.5|42302
1732705200000|2024-11-27 11:00:00|2441.5|2440.5|2455.5|2454.5|2455.5|2454.5|2431|2430|39730
1732708800000|2024-11-27 12:00:00|2456|2455|2455|2454|2459.5|2458.5|2445.5|2444.5|24627
1732712400000|2024-11-27 13:00:00|2455.5|2454.5|2442|2441.5|2459|2458|2440.5|2440|28798
1732716000000|2024-11-27 14:00:00|2441.5|2441|2452.5|2451.5|2452.5|2451.5|2432.5|2431.5|50882
1732719600000|2024-11-27 15:00:00|2452|2451|2457|2456|2461.5|2460.5|2446|2445.5|46366
1732723200000|2024-11-27 16:00:00|2457.5|2456.5|2445.5|2443.5|2462.5|2461.5|2445|2443.5|32139
1732780800000|2024-11-28 08:00:00|2464.5|2461|2494.5|2493.5|2495|2494.5|2453.5|2452|80545
1732784400000|2024-11-28 09:00:00|2493.5|2492.5|2486.5|2485.5|2501.5|2500.5|2485.5|2484.5|16293
1732788000000|2024-11-28 10:00:00|2487.5|2486.5|2478.5|2477.5|2491.5|2490.5|2475|2474|24326
1732791600000|2024-11-28 11:00:00|2479|2478|2480.5|2479.5|2483|2482.5|2473|2472|17115
1732795200000|2024-11-28 12:00:00|2481|2480|2475.5|2474.5|2482.5|2482|2474|2473.5|8412
1732798800000|2024-11-28 13:00:00|2476|2475|2478.5|2477.5|2479|2478.5|2472.5|2472|13213
1732802400000|2024-11-28 14:00:00|2478|2477|2500.5|2499.5|2508|2507.5|2477.5|2477|40270
1732806000000|2024-11-28 15:00:00|2500|2500|2494.5|2494|2505|2504|2490.5|2489.5|33600
1732809600000|2024-11-28 16:00:00|2495|2494.5|2496.5|2495.5|2499.5|2499|2493|2492|27502
1732867200000|2024-11-29 08:00:00|2481.5|2476|2486|2485|2496.5|2495.5|2477.5|2475.5|24251
1732870800000|2024-11-29 09:00:00|2485.5|2484.5|2493.5|2492|2493.5|2492|2483|2482|16377
1732874400000|2024-11-29 10:00:00|2494|2492.5|2496.5|2495.5|2502|2501.5|2493|2492|22382
1732878000000|2024-11-29 11:00:00|2497|2496|2504|2503|2508.5|2508|2494|2493|12104
1732881600000|2024-11-29 12:00:00|2503.5|2502.5|2497.5|2497|2505|2504.5|2497.5|2497|7445
1732885200000|2024-11-29 13:00:00|2498|2497.5|2492|2491|2500|2499.5|2488.5|2488|15987
1732888800000|2024-11-29 14:00:00|2492.5|2491.5|2496|2495|2501.5|2500.5|2492.5|2491.5|12061
1732892400000|2024-11-29 15:00:00|2496.5|2495.5|2501|2500|2504|2503|2494.5|2493.5|15554
1732896000000|2024-11-29 16:00:00|2501.5|2500.5|2502.5|2501.5|2509.5|2509|2500|2499.5|26457
1733126400000|2024-12-02 08:00:00|2448|2445|2448|2446|2478|2477|2431|2429.5|67929
1733130000000|2024-12-02 09:00:00|2448.5|2446.5|2457.5|2456.5|2465|2464|2439|2438.5|59030
1733133600000|2024-12-02 10:00:00|2457|2456|2467|2466|2476.5|2476|2456|2454.5|26765
1733137200000|2024-12-02 11:00:00|2467.5|2467|2463|2462|2474|2473|2462.5|2462|13326
1733140800000|2024-12-02 12:00:00|2462.5|2462.5|2480.5|2479.5|2495|2493.5|2462|2461.5|41212
1733144400000|2024-12-02 13:00:00|2481|2480|2469|2468|2493.5|2493|2467|2466|43365
1733148000000|2024-12-02 14:00:00|2469.5|2468.5|2451|2449.5|2473|2471.5|2451|2449.5|36736
1733151600000|2024-12-02 15:00:00|2452.5|2449|2425.5|2425|2453|2452|2425.5|2425|74444
1733155200000|2024-12-02 16:00:00|2426|2424.5|2439|2437.5|2440|2439.5|2423.5|2422.5|42686
1733212800000|2024-12-03 08:00:00|2460|2458.5|2475.5|2474.5|2487|2486.5|2451.5|2450|46471
1733216400000|2024-12-03 09:00:00|2476|2474|2459|2458|2478|2477.5|2453.5|2453|28009
1733220000000|2024-12-03 10:00:00|2459.5|2458.5|2441|2440.5|2461|2460|2441|2440|28128
1733223600000|2024-12-03 11:00:00|2441.5|2441|2422.5|2422|2441.5|2441|2418.5|2417.5|54474
1733227200000|2024-12-03 12:00:00|2423.5|2423|2430|2429|2433|2432.5|2422.5|2422|27061
1733230800000|2024-12-03 13:00:00|2429|2428.5|2413.5|2412.5|2435|2434|2410|2409.5|24445
1733234400000|2024-12-03 14:00:00|2415.5|2413|2416.5|2416|2422|2421|2404.5|2404|28092
1733238000000|2024-12-03 15:00:00|2417.5|2417|2420.5|2419.5|2425|2424.5|2411.5|2411|28268
1733241600000|2024-12-03 16:00:00|2420|2420|2424.5|2423|2424.5|2424|2414|2413.5|20111
1733299200000|2024-12-04 08:00:00|2417|2415|2442.5|2441|2446.5|2445.5|2417|2415|43629
1733302800000|2024-12-04 09:00:00|2442|2441.5|2444|2443.5|2447|2446.5|2435|2434.5|15582
1733306400000|2024-12-04 10:00:00|2443.5|2443|2444.5|2443.5|2448.5|2447.5|2437.5|2437|8830
1733310000000|2024-12-04 11:00:00|2445|2444|2456.5|2455.5|2459|2458.5|2441|2440.5|10367
1733313600000|2024-12-04 12:00:00|2457|2456|2464|2463|2465.5|2465|2457|2456|15403
1733317200000|2024-12-04 13:00:00|2463.5|2462.5|2464|2463.5|2468|2467|2457|2456|16496
1733320800000|2024-12-04 14:00:00|2463|2462.5|2460|2459.5|2468|2467|2455|2454|26539
1733324400000|2024-12-04 15:00:00|2455.5|2454|2449.5|2449|2466|2465|2449.5|2449|30243
1733328000000|2024-12-04 16:00:00|2450|2449.5|2451.5|2450.5|2452|2451|2446.5|2446|16868
1733385600000|2024-12-05 08:00:00|2442.5|2441|2539|2538|2542.5|2541.5|2442.5|2440.5|84673
1733389200000|2024-12-05 09:00:00|2539.5|2538.5|2522|2521|2543|2542.5|2520|2519|27244
1733392800000|2024-12-05 10:00:00|2523|2522|2518.5|2517.5|2538|2537.5|2518|2517.5|25697
1733396400000|2024-12-05 11:00:00|2519.5|2518.5|2521|2520|2523.5|2523|2517|2516.5|9806
1733400000000|2024-12-05 12:00:00|2520.5|2519.5|2525.5|2525|2529.5|2529|2517|2516.5|11033
1733403600000|2024-12-05 13:00:00|2525|2524.5|2536.5|2536|2538|2537|2518.5|2518|28786
1733407200000|2024-12-05 14:00:00|2537|2535.5|2560|2559|2564|2563.5|2531.5|2531|59478
1733410800000|2024-12-05 15:00:00|2560.5|2559.5|2559|2558.5|2572|2571.5|2555.5|2555|46902
1733414400000|2024-12-05 16:00:00|2558.5|2558|2563|2562|2563|2562|2548.5|2548|35824
1733472000000|2024-12-06 08:00:00|2564.5|2562.5|2621.5|2621|2621.5|2621|2562.5|2561|70709
1733475600000|2024-12-06 09:00:00|2621|2620.5|2616|2615|2630.5|2630|2610.5|2609.5|46717
1733479200000|2024-12-06 10:00:00|2616.5|2615.5|2608.5|2608|2621|2620.5|2607|2606.5|43317
1733482800000|2024-12-06 11:00:00|2609.5|2608.5|2602|2601|2612.5|2612|2597.5|2596.5|26942
1733486400000|2024-12-06 12:00:00|2601.5|2601.5|2601.5|2601|2605.5|2605|2597|2596.5|14650
1733490000000|2024-12-06 13:00:00|2601|2600.5|2600.5|2600|2605.5|2604.5|2592|2590|43282
1733493600000|2024-12-06 14:00:00|2601|2599.5|2586.5|2586|2602.5|2601.5|2582|2581.5|38133
1733497200000|2024-12-06 15:00:00|2585.5|2585.5|2585.5|2585|2589|2588.5|2576|2575.5|52987
1733500800000|2024-12-06 16:00:00|2585|2584.5|2596.5|2595.5|2596.5|2595.5|2584.5|2583.5|30379
1733731200000|2024-12-09 08:00:00|2636|2635.5|2656.5|2655.5|2665|2664|2628.5|2625.5|68892
1733734800000|2024-12-09 09:00:00|2655.5|2655|2648.5|2647.5|2660|2659|2645.5|2645|29895
1733738400000|2024-12-09 10:00:00|2649.5|2648|2657.5|2657|2659|2658|2648|2647|20432
1733742000000|2024-12-09 11:00:00|2658|2658|2661|2660.5|2667.5|2667|2657|2656|17434
1733745600000|2024-12-09 12:00:00|2662|2661.5|2666.5|2666|2673|2672.5|2658|2657.5|28515
1733749200000|2024-12-09 13:00:00|2666|2665.5|2659|2658.5|2667.5|2666.5|2657|2656.5|21820
1733752800000|2024-12-09 14:00:00|2659.5|2658|2676|2675|2677|2676.5|2659|2658|32035
1733756400000|2024-12-09 15:00:00|2676.5|2675.5|2665|2664|2685|2684.5|2665|2664|44196
1733760000000|2024-12-09 16:00:00|2665.5|2664.5|2682|2680|2682|2680.5|2663|2662.5|25881
1733817600000|2024-12-10 08:00:00|2668|2666|2663|2661.5|2677|2675.5|2658|2657|26818
1733821200000|2024-12-10 09:00:00|2662.5|2660.5|2667.5|2667|2671.5|2670.5|2661|2660.5|10906
1733824800000|2024-12-10 10:00:00|2667|2666.5|2658.5|2657|2673|2672.5|2656.5|2655.5|12245
1733828400000|2024-12-10 11:00:00|2659.5|2657.5|2668|2667|2669|2668.5|2658.5|2657.5|9429
1733832000000|2024-12-10 12:00:00|2668.5|2667.5|2669.5|2668.5|2669.5|2668.5|2664.5|2663.5|5488
1733835600000|2024-12-10 13:00:00|2670|2669|2671.5|2670.5|2672|2671|2662.5|2662|10549
1733839200000|2024-12-10 14:00:00|2671|2670|2669|2668|2676|2675.5|2662.5|2661.5|17760
1733842800000|2024-12-10 15:00:00|2669.5|2668.5|2663.5|2663|2669.5|2668.5|2659.5|2659|20586
1733846400000|2024-12-10 16:00:00|2664|2663.5|2659|2658.5|2666.5|2666|2657.5|2656.5|13768
1733904000000|2024-12-11 08:00:00|2680.5|2675.5|2708|2707|2719|2718|2679|2675.5|65198
1733907600000|2024-12-11 09:00:00|2707.5|2706.5|2703.5|2702.5|2710.5|2709.5|2699.5|2699|25086
1733911200000|2024-12-11 10:00:00|2703|2702|2701.5|2700.5|2708|2707|2697.5|2697|23285
1733914800000|2024-12-11 11:00:00|2701|2700|2698.5|2698|2709|2708.5|2696.5|2696|23358
1733918400000|2024-12-11 12:00:00|2698|2697.5|2705.5|2704.5|2707|2706.5|2695.5|2695|8898
1733922000000|2024-12-11 13:00:00|2706.5|2705|2709.5|2709|2715.5|2715|2706|2705|15923
1733925600000|2024-12-11 14:00:00|2710|2709.5|2693|2692|2710.5|2709.5|2690.5|2689.5|31317
1733929200000|2024-12-11 15:00:00|2693.5|2692.5|2692|2691.5|2701|2700.5|2689.5|2689|42083
1733932800000|2024-12-11 16:00:00|2692.5|2692|2697|2696|2699.5|2699|2690.5|2690|14082
1733990400000|2024-12-12 08:00:00|2731.5|2730|2691.5|2690.5|2741|2739|2687|2686.5|40474
1733994000000|2024-12-12 09:00:00|2692.5|2691.5|2713.5|2712.5|2714.5|2714|2688|2687|18235
1733997600000|2024-12-12 10:00:00|2713|2712|2727|2726|2732|2731|2712.5|2711.5|25888
1734001200000|2024-12-12 11:00:00|2726.5|2726.5|2727|2726.5|2729|2728.5|2720.5|2720|21613
1734004800000|2024-12-12 12:00:00|2727.5|2727|2739|2738.5|2739.5|2739|2721.5|2720.5|23893
1734008400000|2024-12-12 13:00:00|2739.5|2738|2732.5|2732|2742.5|2742|2729.5|2728.5|25671
1734012000000|2024-12-12 14:00:00|2733|2732.5|2738|2737.5|2738.5|2738|2720|2719.5|47212
1734015600000|2024-12-12 15:00:00|2737.5|2737|2731.5|2731|2739.5|2739|2724.5|2724|39279
1734019200000|2024-12-12 16:00:00|2730.5|2730|2735|2734|2737|2736|2725.5|2724.5|21620
1734076800000|2024-12-13 08:00:00|2727.5|2726.5|2735|2733.5|2746|2744.5|2727|2725|26812
1734080400000|2024-12-13 09:00:00|2735.5|2734|2720|2719.5|2735.5|2734.5|2717|2716.5|14974
1734084000000|2024-12-13 10:00:00|2720.5|2720|2721.5|2720.5|2725|2724.5|2712.5|2711|13373
1734087600000|2024-12-13 11:00:00|2722|2721.5|2722|2721.5|2738|2737|2717|2716|21306
1734091200000|2024-12-13 12:00:00|2723|2721|2728|2727|2728.5|2727.5|2722|2721|9387
1734094800000|2024-12-13 13:00:00|2728.5|2727.5|2725.5|2725|2730|2729|2721|2720|12251
1734098400000|2024-12-13 14:00:00|2726|2725.5|2709|2708.5|2727|2726.5|2709|2708.5|30687
1734102000000|2024-12-13 15:00:00|2709.5|2709|2715|2714.5|2716|2715|2703|2702|20687
1734105600000|2024-12-13 16:00:00|2715.5|2715|2713|2712|2715.5|2715|2707|2706.5|13507
1734336000000|2024-12-16 08:00:00|2698|2694.5|2706|2704.5|2722.5|2721|2697|2694.5|34612
1734339600000|2024-12-16 09:00:00|2708|2707|2716.5|2716|2719.5|2718.5|2702.5|2702|14964
1734343200000|2024-12-16 10:00:00|2717|2715.5|2705|2704.5|2717|2716|2699.5|2698.5|13460
1734346800000|2024-12-16 11:00:00|2705.5|2704|2710.5|2710|2719.5|2719|2700.5|2699.5|25867
1734350400000|2024-12-16 12:00:00|2711|2710.5|2704|2703|2713.5|2713|2702.5|2702|23891
1734354000000|2024-12-16 13:00:00|2703.5|2703.5|2701.5|2701|2704.5|2703.5|2699|2698.5|11944
1734357600000|2024-12-16 14:00:00|2701|2700.5|2701.5|2700|2707|2706.5|2695.5|2694.5|25548
1734361200000|2024-12-16 15:00:00|2702|2700.5|2707.5|2706.5|2709|2708|2701.5|2700.5|20607
1734364800000|2024-12-16 16:00:00|2707|2706|2706.5|2706|2707.5|2707|2701|2700|10645
1734422400000|2024-12-17 08:00:00|2690|2687|2706|2704.5|2708.5|2707.5|2690|2687|17168
1734426000000|2024-12-17 09:00:00|2705.5|2705|2704|2702|2711.5|2710.5|2700.5|2700|14497
1734429600000|2024-12-17 10:00:00|2705|2703|2703|2702|2711|2710.5|2696|2695|20349
1734433200000|2024-12-17 11:00:00|2703.5|2702.5|2700.5|2700|2706|2705.5|2700.5|2699.5|12045
1734436800000|2024-12-17 12:00:00|2701|2699.5|2706.5|2705.5|2709|2708|2700.5|2699.5|11366
1734440400000|2024-12-17 13:00:00|2707|2706|2702|2701|2708.5|2707.5|2697.5|2696.5|15377
1734444000000|2024-12-17 14:00:00|2702.5|2701.5|2673.5|2672.5|2702.5|2702|2668.5|2667.5|23856
1734447600000|2024-12-17 15:00:00|2673|2672|2683|2682|2686|2685.5|2671.5|2670.5|26787
1734451200000|2024-12-17 16:00:00|2682.5|2681.5|2678.5|2677.5|2684.5|2684|2677|2676|20122
1734508800000|2024-12-18 08:00:00|2672.5|2670.5|2683.5|2682.5|2688|2687.5|2665.5|2663.5|27229
1734512400000|2024-12-18 09:00:00|2683|2683|2695|2694|2704.5|2703.5|2682|2681|19041
1734516000000|2024-12-18 10:00:00|2695.5|2694.5|2707|2706.5|2709|2708.5|2685.5|2685|17757
1734519600000|2024-12-18 11:00:00|2707.5|2707|2700.5|2700|2711|2710.5|2696.5|2696|13697
1734523200000|2024-12-18 12:00:00|2700|2699.5|2694.5|2694|2702.5|2701.5|2694|2693.5|8643
1734526800000|2024-12-18 13:00:00|2695|2694.5|2684.5|2684|2697.5|2697|2683.5|2682.5|20317
1734530400000|2024-12-18 14:00:00|2684|2683.5|2696|2695.5|2697.5|2697|2682.5|2681.5|16411
1734534000000|2024-12-18 15:00:00|2696.5|2696|2692.5|2692|2705|2704.5|2691.5|2690.5|25767
1734537600000|2024-12-18 16:00:00|2693|2692.5|2695.5|2694.5|2696.5|2696|2688|2687|12285
1734595200000|2024-12-19 08:00:00|2636|2635|2665.5|2665|2682.5|2681.5|2633|2632.5|58458
1734598800000|2024-12-19 09:00:00|2666|2664.5|2655|2654|2667.5|2666|2647.5|2647|32072
1734602400000|2024-12-19 10:00:00|2654.5|2654.5|2641.5|2641|2655|2654.5|2641.5|2641|25192
1734606000000|2024-12-19 11:00:00|2642|2640.5|2664.5|2663|2667|2666|2641.5|2640.5|18205
1734609600000|2024-12-19 12:00:00|2664|2664|2660|2659|2674.5|2673.5|2659.5|2658|14201
1734613200000|2024-12-19 13:00:00|2659.5|2658.5|2676.5|2676|2676.5|2676|2658.5|2657.5|12532
1734616800000|2024-12-19 14:00:00|2677.5|2676.5|2674|2673|2683|2682.5|2664.5|2663.5|25947
1734620400000|2024-12-19 15:00:00|2674.5|2673.5|2674|2673|2675|2674|2663|2662|31636
1734624000000|2024-12-19 16:00:00|2672.5|2673.5|2676.5|2676|2680.5|2680|2668.5|2668|21657
1734681600000|2024-12-20 08:00:00|2663.5|2662|2626.5|2625.5|2665.5|2664|2625|2624|43287
1734685200000|2024-12-20 09:00:00|2628|2627|2632.5|2631.5|2636.5|2636|2615.5|2614.5|30546
1734688800000|2024-12-20 10:00:00|2633.5|2632|2638|2637|2639.5|2638.5|2620|2619|59666
1734692400000|2024-12-20 11:00:00|2637.5|2636|2636.5|2636|2645|2644|2633.5|2633|27687
1734696000000|2024-12-20 12:00:00|2637|2636.5|2640.5|2639.5|2643|2642|2633.5|2632.5|37002
1734699600000|2024-12-20 13:00:00|2641.5|2640|2642|2641|2651|2650.5|2638|2637|19955
1734703200000|2024-12-20 14:00:00|2642.5|2641.5|2649|2648.5|2654.5|2654|2639.5|2639|23899
1734706800000|2024-12-20 15:00:00|2650|2649|2667.5|2667|2668|2667.5|2649.5|2648|30724
1734710400000|2024-12-20 16:00:00|2668|2666.5|2674.5|2673.5|2675.5|2675|2667|2666.5|20504
1734940800000|2024-12-23 08:00:00|2682.5|2680|2662|2661|2687|2685.5|2649.5|2648|18083
1734944400000|2024-12-23 09:00:00|2661|2659.5|2655.5|2654.5|2664.5|2664|2655.5|2654.5|12841
1734948000000|2024-12-23 10:00:00|2655|2655|2657|2656|2664.5|2663.5|2655|2654|16077
1734951600000|2024-12-23 11:00:00|2657.5|2656.5|2655.5|2654.5|2659.5|2659|2652.5|2651.5|12956
1734955200000|2024-12-23 12:00:00|2656|2655|2659.5|2659|2663|2662.5|2655.5|2654.5|7367
1734958800000|2024-12-23 13:00:00|2660|2659.5|2645|2644|2661|2660|2645|2643.5|8023
1734962400000|2024-12-23 14:00:00|2645.5|2644.5|2651.5|2650|2653|2652|2642.5|2641.5|26858
1734966000000|2024-12-23 15:00:00|2651|2650.5|2649|2648|2652|2651.5|2643|2642|24192
1734969600000|2024-12-23 16:00:00|2648.5|2647.5|2655|2654|2655.5|2655|2648.5|2647.5|14765
1735027200000|2024-12-24 08:00:00|2670|2667.5|2665.5|2664.5|2685|2682.5|2663.5|2662.5|17973
1735030800000|2024-12-24 09:00:00|2666.5|2665|2667.5|2667|2671.5|2670|2665|2664.5|16044
1735034400000|2024-12-24 10:00:00|2668|2667.5|2675.5|2674.5|2676.5|2676|2668|2667|6258
1735038000000|2024-12-24 11:00:00|2676|2675|2678.5|2677.5|2682|2681.5|2675|2674.5|6161
1735041600000|2024-12-24 12:00:00|2678|2677|2662.5|2662|2678|2677|2658|2657.5|12850
1735286400000|2024-12-27 08:00:00|2660|2657.5|2693|2692|2695|2694.5|2658|2656.5|38438
1735290000000|2024-12-27 09:00:00|2693.5|2692.5|2686|2685.5|2698.5|2697.5|2681|2680|18721
1735293600000|2024-12-27 10:00:00|2686.5|2686|2690|2689|2692|2691|2681|2680|23277
1735297200000|2024-12-27 11:00:00|2690.5|2689.5|2686.5|2686|2691.5|2690.5|2685|2684.5|42327
1735300800000|2024-12-27 12:00:00|2687|2686.5|2679|2678|2691|2690|2679|2678|16684
1735304400000|2024-12-27 13:00:00|2678.5|2678.5|2675|2674|2682|2681.5|2673.5|2672.5|15862
1735308000000|2024-12-27 14:00:00|2676|2674.5|2680|2679.5|2686.5|2685.5|2674.5|2674|18032
1735311600000|2024-12-27 15:00:00|2680.5|2680|2675.5|2675|2681.5|2681|2664|2663.5|26068
1735315200000|2024-12-27 16:00:00|2675|2674.5|2679.5|2678.5|2679.5|2678.5|2674.5|2673.5|22741
1735545600000|2024-12-30 08:00:00|2677.5|2671|2698.5|2697.5|2703|2702|2677.5|2671|28094
1735549200000|2024-12-30 09:00:00|2698|2697|2701|2700.5|2701.5|2700.5|2694|2693|18228
1735552800000|2024-12-30 10:00:00|2700.5|2700|2697.5|2697|2708|2707|2697.5|2697|19400
1735556400000|2024-12-30 11:00:00|2698|2697.5|2693.5|2693|2698.5|2697.5|2692.5|2692|9603
1735560000000|2024-12-30 12:00:00|2694|2693.5|2692|2691.5|2701.5|2700.5|2690.5|2690|16905
1735563600000|2024-12-30 13:00:00|2692.5|2691|2685|2684.5|2694|2693.5|2684|2683.5|14204
1735567200000|2024-12-30 14:00:00|2685.5|2685|2691|2690|2693|2692.5|2685.5|2685|16881
1735570800000|2024-12-30 15:00:00|2690.5|2689.5|2685.5|2685|2692.5|2692|2682.5|2681.5|15620
1735574400000|2024-12-30 16:00:00|2686|2685.5|2687.5|2686.5|2691|2690.5|2684.5|2683.5|13107
1735632000000|2024-12-31 08:00:00|2683.5|2680|2691|2690|2692.5|2692|2678|2676.5|15410
1735635600000|2024-12-31 09:00:00|2690.5|2689|2696.5|2696|2699|2698|2690|2689|11873
1735639200000|2024-12-31 10:00:00|2697|2695.5|2705.5|2704.5|2708|2707|2695.5|2694.5|10760
1735642800000|2024-12-31 11:00:00|2706|2705|2710.5|2710|2713.5|2713|2706|2704.5|15172
1735646400000|2024-12-31 12:00:00|2711|2709.5|2713.5|2712.5|2717|2716|2708|2707.5|12761
1735804800000|2025-01-02 08:00:00|2725|2722.5|2710.5|2709.5|2741|2740|2705.5|2704|34165
1735808400000|2025-01-02 09:00:00|2710|2708.5|2681|2680|2712|2711|2680|2679.5|33475
1735812000000|2025-01-02 10:00:00|2681.5|2680.5|2657.5|2656.5|2681.5|2680.5|2651.5|2651|46408
1735815600000|2025-01-02 11:00:00|2658.5|2657|2696|2695|2696|2695.5|2657|2656.5|31884
1735819200000|2025-01-02 12:00:00|2696.5|2695.5|2700|2699|2701.5|2700.5|2692.5|2691.5|22194
1735822800000|2025-01-02 13:00:00|2700.5|2699.5|2704.5|2703.5|2708|2707|2699|2698|22347
1735826400000|2025-01-02 14:00:00|2705|2704|2700.5|2699.5|2710.5|2709.5|2698|2697.5|22259
1735830000000|2025-01-02 15:00:00|2700|2700|2705|2704|2710|2709|2698|2697.5|34943
1735833600000|2025-01-02 16:00:00|2705.5|2704.5|2712|2711|2715|2714.5|2700|2699|22041
1735891200000|2025-01-03 08:00:00|2701.5|2700|2681.5|2680.5|2712|2710|2678.5|2678|31042
1735894800000|2025-01-03 09:00:00|2681|2680|2702|2701|2702|2701|2681|2680|14201
1735898400000|2025-01-03 10:00:00|2702.5|2701.5|2686.5|2686|2702.5|2701.5|2686|2685.5|15635
1735902000000|2025-01-03 11:00:00|2687|2686.5|2694|2693.5|2702|2701|2687|2686|19159
1735905600000|2025-01-03 12:00:00|2693.5|2693|2699.5|2698.5|2701|2700.5|2691.5|2691|20076
1735909200000|2025-01-03 13:00:00|2699|2697.5|2684|2683.5|2701|2700.5|2677|2676.5|25286
1735912800000|2025-01-03 14:00:00|2684.5|2684|2666.5|2664.5|2686|2685|2663.5|2663|23589
1735916400000|2025-01-03 15:00:00|2667|2665.5|2662.5|2661.5|2669.5|2669|2658|2657|37370
1735920000000|2025-01-03 16:00:00|2663|2662|2640.5|2639.5|2663.5|2662.5|2639|2638|25798
1736150400000|2025-01-06 08:00:00|2675|2674|2698.5|2698|2700|2699.5|2665.5|2664|52085
1736154000000|2025-01-06 09:00:00|2699|2698.5|2707|2706.5|2709|2708.5|2685|2684.5|27926
1736157600000|2025-01-06 10:00:00|2707.5|2706|2722.5|2721.5|2736|2735.5|2702|2701.5|49478
1736161200000|2025-01-06 11:00:00|2722|2719|2744|2743|2747|2746.5|2719|2718|62681
1736164800000|2025-01-06 12:00:00|2744.5|2744|2739.5|2738.5|2753|2752.5|2738|2737|60695
1736168400000|2025-01-06 13:00:00|2739|2738|2743.5|2743|2745|2744|2728.5|2728|21164
1736172000000|2025-01-06 14:00:00|2741.5|2740.5|2727.5|2727|2741.5|2740.5|2704.5|2704|39110
1736175600000|2025-01-06 15:00:00|2728|2726.5|2727.5|2726.5|2734|2733.5|2723|2722.5|29381
1736179200000|2025-01-06 16:00:00|2727|2727|2734.5|2733.5|2736.5|2736|2724|2723.5|51842
1736236800000|2025-01-07 08:00:00|2735.5|2732.5|2709|2708|2745|2742|2692|2691.5|65176
1736240400000|2025-01-07 09:00:00|2708|2707.5|2711|2710|2726.5|2725.5|2706.5|2705.5|29014
1736244000000|2025-01-07 10:00:00|2711.5|2710.5|2715|2714.5|2725|2724.5|2711.5|2710|21932
1736247600000|2025-01-07 11:00:00|2714.5|2714|2716.5|2715.5|2724|2723|2711.5|2710.5|17552
1736251200000|2025-01-07 12:00:00|2717|2716|2723.5|2722.5|2732|2731.5|2717|2716|19758
1736254800000|2025-01-07 13:00:00|2722.5|2722|2725|2724|2729.5|2728.5|2720|2719|20612
1736258400000|2025-01-07 14:00:00|2725.5|2724.5|2710.5|2709.5|2733|2732|2705.5|2705|46181
1736262000000|2025-01-07 15:00:00|2715|2713|2704|2703.5|2720.5|2718.5|2700|2699|56476
1736265600000|2025-01-07 16:00:00|2704.5|2704.5|2702|2701|2708|2707.5|2697.5|2697|36339
1736323200000|2025-01-08 08:00:00|2721|2718.5|2751.5|2750.5|2758|2757|2705|2703|48217
1736326800000|2025-01-08 09:00:00|2751|2750|2763|2762|2768|2767|2739|2738|38978
1736330400000|2025-01-08 10:00:00|2763.5|2762.5|2758|2757.5|2764|2762.5|2742.5|2741.5|22104
1736334000000|2025-01-08 11:00:00|2757|2756|2727.5|2726.5|2762|2761|2713.5|2712|48211
1736337600000|2025-01-08 12:00:00|2727|2725.5|2730.5|2729.5|2731.5|2731|2712.5|2711.5|49332
1736341200000|2025-01-08 13:00:00|2732|2730|2729|2728.5|2740|2739|2707|2706.5|37546
1736344800000|2025-01-08 14:00:00|2729.5|2729|2734.5|2733.5|2739|2738|2723|2722|44513
1736348400000|2025-01-08 15:00:00|2734|2733|2750|2749|2757.5|2756.5|2733|2732|36644
1736352000000|2025-01-08 16:00:00|2750.5|2749.5|2757|2756|2758.5|2757.5|2750|2749|19459
1736409600000|2025-01-09 08:00:00|2736.5|2734.5|2725.5|2724.5|2740.5|2740|2704|2702.5|53675
1736413200000|2025-01-09 09:00:00|2726.5|2726|2721.5|2720.5|2731|2730|2714.5|2713.5|35705
1736416800000|2025-01-09 10:00:00|2722|2721|2714|2713|2723.5|2723|2714|2713|12894
1736420400000|2025-01-09 11:00:00|2713.5|2713.5|2715.5|2714.5|2717.5|2717|2710|2709.5|12847
1736424000000|2025-01-09 12:00:00|2716|2715|2720.5|2719.5|2721|2720|2715.5|2714.5|12003
1736427600000|2025-01-09 13:00:00|2719.5|2719|2734|2733|2737|2736|2718.5|2717.5|12008
1736431200000|2025-01-09 14:00:00|2733.5|2732.5|2723.5|2723|2733.5|2732.5|2718|2717|18647
1736434800000|2025-01-09 15:00:00|2722|2722.5|2736.5|2735.5|2742|2741|2721.5|2720.5|28401
1736438400000|2025-01-09 16:00:00|2736|2736|2741.5|2740.5|2741.5|2741|2733.5|2733|17824
1736496000000|2025-01-10 08:00:00|2730.5|2728.5|2744.5|2743.5|2745.5|2744.5|2720|2718.5|24184
1736499600000|2025-01-10 09:00:00|2745|2744|2744|2743|2748|2747.5|2731.5|2730.5|19722
1736503200000|2025-01-10 10:00:00|2743|2743.5|2731|2730|2743|2743.5|2729|2728|36203
1736506800000|2025-01-10 11:00:00|2731.5|2730.5|2733|2732.5|2740|2739.5|2728.5|2727.5|15374
1736510400000|2025-01-10 12:00:00|2733.5|2733|2744.5|2744|2745.5|2745|2729.5|2729|14843
1736514000000|2025-01-10 13:00:00|2744|2743.5|2744|2743.5|2750.5|2750|2735.5|2732|35047
1736517600000|2025-01-10 14:00:00|2744.5|2744|2750.5|2750|2757.5|2757|2739.5|2739|36814
1736521200000|2025-01-10 15:00:00|2750|2749.5|2731|2730|2750|2749.5|2728|2727.5|53089
1736524800000|2025-01-10 16:00:00|2731.5|2730.5|2727|2726|2733|2732|2724|2723.5|38413
1736755200000|2025-01-13 08:00:00|2731|2729.5|2742|2741|2771.5|2770|2726|2724|53214
1736758800000|2025-01-13 09:00:00|2742.5|2741.5|2728.5|2727.5|2744.5|2743.5|2724.5|2724|22834
1736762400000|2025-01-13 10:00:00|2728|2728|2708.5|2707.5|2731|2730|2706.5|2705.5|19730
1736766000000|2025-01-13 11:00:00|2708|2707|2699|2698|2711|2710|2695.5|2695|17524
1736769600000|2025-01-13 12:00:00|2699.5|2698.5|2731.5|2730.5|2734|2733|2697.5|2697|49286
1736773200000|2025-01-13 13:00:00|2732|2731|2712|2711|2732.5|2732|2711.5|2711|9692
1736776800000|2025-01-13 14:00:00|2712.5|2711.5|2722|2721|2726|2725|2711|2710.5|27518
1736780400000|2025-01-13 15:00:00|2722.5|2721.5|2728|2727|2728|2727.5|2710|2709|38709
1736784000000|2025-01-13 16:00:00|2728.5|2728|2721.5|2720|2728.5|2728|2721|2720|25639
1736841600000|2025-01-14 08:00:00|2770|2768|2781|2780|2804.5|2804|2764.5|2761|85978
1736845200000|2025-01-14 09:00:00|2781.5|2780.5|2787.5|2786|2791.5|2791|2776|2775.5|40789
1736848800000|2025-01-14 10:00:00|2787|2786.5|2811.5|2810.5|2813.5|2812.5|2783|2782|41601
1736852400000|2025-01-14 11:00:00|2811|2810|2820|2819.5|2823.5|2823|2807.5|2806.5|42193
1736856000000|2025-01-14 12:00:00|2820.5|2819|2811|2810|2820.5|2820|2808|2807.5|29834
1736859600000|2025-01-14 13:00:00|2809.5|2810.5|2799|2798.5|2812.5|2811.5|2798.5|2798|33606
1736863200000|2025-01-14 14:00:00|2800|2799|2787|2786.5|2801.5|2800.5|2782|2781.5|27050
1736866800000|2025-01-14 15:00:00|2787.5|2787|2795.5|2795|2797|2796.5|2786.5|2785.5|32475
1736870400000|2025-01-14 16:00:00|2795|2794.5|2790.5|2789.5|2798.5|2798|2790|2789.5|21871
1736928000000|2025-01-15 08:00:00|2805|2802|2815.5|2815|2817|2816|2792|2791|32063
1736931600000|2025-01-15 09:00:00|2815|2814.5|2832|2831.5|2838.5|2837.5|2815|2814|37080
1736935200000|2025-01-15 10:00:00|2831.5|2831|2838|2837.5|2840|2839|2830|2829.5|28412
1736938800000|2025-01-15 11:00:00|2838.5|2838|2837.5|2837|2841.5|2841|2829.5|2828.5|41060
1736942400000|2025-01-15 12:00:00|2838|2836.5|2840|2839|2852|2851|2837|2836|39256
1736946000000|2025-01-15 13:00:00|2839.5|2838.5|2869.5|2868.5|2869.5|2869|2833.5|2832.5|50129
1736949600000|2025-01-15 14:00:00|2870|2869|2882|2881|2884.5|2884|2866.5|2865.5|63164
1736953200000|2025-01-15 15:00:00|2881.5|2880.5|2873|2872.5|2896.5|2895.5|2872.5|2872|49073
1736956800000|2025-01-15 16:00:00|2872.5|2872|2871|2870.5|2874.5|2874|2867.5|2867|32593
1737014400000|2025-01-16 08:00:00|2895.5|2893.5|2875|2874.5|2897|2895|2866|2864.5|79173
1737018000000|2025-01-16 09:00:00|2875.5|2874|2898.5|2897.5|2899.5|2899|2871.5|2870.5|54782
1737021600000|2025-01-16 10:00:00|2899|2898|2883|2882|2901|2900|2883|2881.5|54524
1737025200000|2025-01-16 11:00:00|2882.5|2881.5|2876|2875|2885|2884|2875|2874|20856
1737028800000|2025-01-16 12:00:00|2875.5|2875.5|2870|2869|2876|2875.5|2866|2865|11123
1737032400000|2025-01-16 13:00:00|2880|2879|2883.5|2883|2885.5|2885|2878|2877|15017
1737036000000|2025-01-16 14:00:00|2884|2883.5|2884.5|2883.5|2893|2892.5|2881|2880|24604
1737039600000|2025-01-16 15:00:00|2884|2884|2874.5|2873.5|2885|2884|2872|2871.5|41719
1737043200000|2025-01-16 16:00:00|2874|2873|2875.5|2874.5|2877|2876|2868|2867.5|31092
1737100800000|2025-01-17 08:00:00|2888|2885|2900|2899.5|2901|2900|2876.5|2875|32963
1737104400000|2025-01-17 09:00:00|2900.5|2899|2896.5|2895.5|2906|2905.5|2892.5|2892|40701
1737108000000|2025-01-17 10:00:00|2897|2895|2894.5|2894|2900|2899.5|2886|2885.5|37555
1737111600000|2025-01-17 11:00:00|2895|2894.5|2890.5|2890|2898.5|2898|2887.5|2887|17016
1737115200000|2025-01-17 12:00:00|2891|2890.5|2891|2890|2893|2892.5|2885|2884.5|22229
1737118800000|2025-01-17 13:00:00|2890.5|2889.5|2889|2888|2892|2891|2885.5|2885|17158
1737122400000|2025-01-17 14:00:00|2888.5|2888.5|2885|2884.5|2889|2888.5|2882.5|2882|25316
1737126000000|2025-01-17 15:00:00|2884.5|2884|2874|2873.5|2886.5|2886|2869|2868.5|26348
1737129600000|2025-01-17 16:00:00|2873.5|2873|2877|2876|2878|2877.5|2867.5|2867|33217
1737360000000|2025-01-20 08:00:00|2881.5|2880|2902|2901|2904|2903|2881.5|2880|33992
1737363600000|2025-01-20 09:00:00|2902.5|2901.5|2907|2906|2912|2911|2900|2899.5|25941
1737367200000|2025-01-20 10:00:00|2906|2905|2907|2906.5|2914.5|2914|2903|2902|26878
1737370800000|2025-01-20 11:00:00|2907.5|2907|2908|2907|2909|2908.5|2905|2904.5|12779
1737374400000|2025-01-20 12:00:00|2907.5|2907.5|2919|2918|2920.5|2920|2907.5|2907|21399
1737378000000|2025-01-20 13:00:00|2919.5|2918.5|2938.5|2937.5|2939|2938.5|2917.5|2917|53009
1737381600000|2025-01-20 14:00:00|2938|2938|2939|2938|2945|2944.5|2933|2932.5|56242
1737385200000|2025-01-20 15:00:00|2938.5|2937.5|2930.5|2930|2939.5|2939|2927.5|2926.5|37043
1737388800000|2025-01-20 16:00:00|2931|2929.5|2935.5|2934.5|2938|2937.5|2928|2927|35612
1737446400000|2025-01-21 08:00:00|2942|2941.5|2934|2932.5|2943|2942.5|2926.5|2925|28618
1737450000000|2025-01-21 09:00:00|2935|2933|2930|2929|2941.5|2940.5|2924|2923|31537
1737453600000|2025-01-21 10:00:00|2929.5|2928.5|2924|2923|2934.5|2934|2923.5|2923|15324
1737457200000|2025-01-21 11:00:00|2923.5|2923.5|2940|2939.5|2942|2941|2921.5|2921|27063
1737460800000|2025-01-21 12:00:00|2940.5|2940|2933.5|2933|2941.5|2941|2928.5|2927.5|20447
1737464400000|2025-01-21 13:00:00|2934|2932.5|2932|2931|2938.5|2938|2930|2929.5|17053
1737468000000|2025-01-21 14:00:00|2931.5|2931.5|2932|2931|2937.5|2937|2928.5|2928|52405
1737471600000|2025-01-21 15:00:00|2931.5|2931.5|2925|2924|2932|2931.5|2923|2922|49294
1737475200000|2025-01-21 16:00:00|2925.5|2924.5|2932|2931|2935.5|2935|2922|2921.5|26474
1737532800000|2025-01-22 08:00:00|2936|2934.5|2949|2948.5|2955.5|2954.5|2934.5|2932.5|59749
1737536400000|2025-01-22 09:00:00|2949.5|2949.5|2961.5|2961|2966|2965.5|2949.5|2949|43657
1737540000000|2025-01-22 10:00:00|2961|2960.5|2950.5|2950|2961.5|2960.5|2946|2945|24847
1737543600000|2025-01-22 11:00:00|2951|2950.5|2946|2945.5|2952|2951.5|2946|2945|13053
1737547200000|2025-01-22 12:00:00|2946.5|2944.5|2937.5|2937|2953|2952.5|2937.5|2937|32245
1737550800000|2025-01-22 13:00:00|2938|2937.5|2942|2941.5|2946.5|2945.5|2936.5|2936|24770
1737554400000|2025-01-22 14:00:00|2942.5|2942|2934|2933|2943.5|2943|2929.5|2929|30075
1737558000000|2025-01-22 15:00:00|2933.5|2932.5|2934|2933.5|2937.5|2937|2927.5|2926.5|25941
1737561600000|2025-01-22 16:00:00|2934.5|2933|2929.5|2928|2937|2936.5|2925.5|2925|21508
1737619200000|2025-01-23 08:00:00|2931.5|2930.5|2948.5|2948|2959|2958|2931.5|2930.5|0
1737622800000|2025-01-23 09:00:00|2948|2947.5|2968.5|2968|2968.5|2968|2948|2947.5|0
1737626400000|2025-01-23 10:00:00|2970|2969|2982|2981.5|2984|2983|2967|2966|0
1737630000000|2025-01-23 11:00:00|2981.5|2981|2980|2979|2986|2985.5|2978|2977.5|0
1737633600000|2025-01-23 12:00:00|2979|2979.5|2973.5|2972.5|2982|2981.5|2972.5|2971.5|0
1737637200000|2025-01-23 13:00:00|2974|2973|2984.5|2984|2985|2984.5|2972.5|2972|0
1737640800000|2025-01-23 14:00:00|2985|2984.5|2996.5|2995.5|2997|2996.5|2980.5|2980|0
1737644400000|2025-01-23 15:00:00|2996|2996.5|2990.5|2990|3000|2999.5|2989.5|2988.5|50930
1737648000000|2025-01-23 16:00:00|2990|2989.5|2999.5|2998.5|3000|2999.5|2989.5|2988.5|52846
1737705600000|2025-01-24 08:00:00|3014.5|3013.5|3038.5|3037.5|3043.5|3043|3009.5|3008|56319
1737709200000|2025-01-24 09:00:00|3039|3038|3023.5|3022.5|3040|3039|3023|3022.5|36928
1737712800000|2025-01-24 10:00:00|3024.5|3023.5|3017|3016|3026|3025|3005.5|3004.5|28789
1737716400000|2025-01-24 11:00:00|3017.5|3016.5|3015|3014.5|3018|3017|3011|3010.5|12452
1737720000000|2025-01-24 12:00:00|3014.5|3014|3019|3018|3021.5|3020.5|3013|3012.5|16410
1737723600000|2025-01-24 13:00:00|3019.5|3018.5|3020|3019.5|3027|3026|3017.5|3017|20646
1737727200000|2025-01-24 14:00:00|3019|3018.5|3015|3014|3023|3022|3014|3013.5|33075
1737730800000|2025-01-24 15:00:00|3014.5|3013.5|3010.5|3010|3020.5|3019.5|3006.5|3006|35413
1737734400000|2025-01-24 16:00:00|3009.5|3009|3015|3014|3017|3016.5|3008|3007.5|25586
1737964800000|2025-01-27 08:00:00|3016|3013.5|3053.5|3052|3066|3065|3005|3001.5|81665
1737968400000|2025-01-27 09:00:00|3054|3052.5|3067.5|3066.5|3075|3074|3047.5|3046.5|72210
1737972000000|2025-01-27 10:00:00|3068|3067|3048.5|3048|3073|3072.5|3047.5|3046.5|39100
1737975600000|2025-01-27 11:00:00|3048|3047|3048.5|3047.5|3055|3054|3042|3041.5|27888
1737979200000|2025-01-27 12:00:00|3048|3048|3044.5|3043.5|3049.5|3048.5|3032.5|3032|21050
1737982800000|2025-01-27 13:00:00|3045|3044|3043|3042|3048|3047|3037|3036.5|21296
1737986400000|2025-01-27 14:00:00|3042.5|3042.5|3047|3046|3050|3049.5|3038|3037|36279
1737990000000|2025-01-27 15:00:00|3047.5|3046.5|3036|3035.5|3050.5|3050|3036|3035.5|43735
1737993600000|2025-01-27 16:00:00|3035.5|3035|3033.5|3033|3036|3035.5|3028.5|3028|32073
1738051200000|2025-01-28 08:00:00|3036|3033.5|3078|3076.5|3079.5|3079|3032.5|3030.5|51023
1738054800000|2025-01-28 09:00:00|3077.5|3077|3070|3068.5|3082.5|3082|3066.5|3065.5|44227
1738058400000|2025-01-28 10:00:00|3069.5|3069|3071.5|3070.5|3074.5|3073.5|3060|3059|28833
1738062000000|2025-01-28 11:00:00|3072|3071.5|3078.5|3078|3080.5|3079.5|3068|3067.5|20006
1738065600000|2025-01-28 12:00:00|3079|3078.5|3080|3079.5|3087.5|3086.5|3078.5|3078|23611
1738069200000|2025-01-28 13:00:00|3080.5|3080|3080.5|3079.5|3088|3087.5|3077|3076|17948
1738072800000|2025-01-28 14:00:00|3079.5|3079|3070.5|3069.5|3080|3079|3065.5|3065|17261
1738076400000|2025-01-28 15:00:00|3070|3070|3066.5|3065.5|3074.5|3074|3065.5|3065|23499
1738080000000|2025-01-28 16:00:00|3067|3066|3068.5|3067.5|3073|3072|3063.5|3063|37140
1738137600000|2025-01-29 08:00:00|3056|3053|3076.5|3076|3081|3080|3042.5|3040|42147
1738141200000|2025-01-29 09:00:00|3075.5|3074.5|3065|3064|3079.5|3079|3041.5|3040|33678
1738144800000|2025-01-29 10:00:00|3066.5|3064.5|3077|3076.5|3077.5|3077|3063|3062|12756
1738148400000|2025-01-29 11:00:00|3076.5|3076|3071.5|3071|3079|3078.5|3070|3069.5|10499
1738152000000|2025-01-29 12:00:00|3072|3070.5|3085.5|3085|3088|3087.5|3071.5|3070.5|14976
1738155600000|2025-01-29 13:00:00|3086|3085.5|3070.5|3070|3086.5|3086|3067.5|3066.5|18089
1738159200000|2025-01-29 14:00:00|3074|3073.5|3080|3079|3080|3079.5|3070|3069.5|15020
1738162800000|2025-01-29 15:00:00|3079.5|3079.5|3085|3084.5|3097.5|3097|3078.5|3078|28260
1738166400000|2025-01-29 16:00:00|3085.5|3085|3084|3083|3086.5|3086|3079|3078.5|20598
1738224000000|2025-01-30 08:00:00|3101|3099|3083|3082|3112.5|3111|3080|3079|28756
1738227600000|2025-01-30 09:00:00|3083.5|3082.5|3077|3076|3088|3087.5|3073|3072|32595
1738231200000|2025-01-30 10:00:00|3075|3073.5|3090.5|3089.5|3094.5|3094|3073.5|3073|30910
1738234800000|2025-01-30 11:00:00|3091|3090|3094.5|3093.5|3101|3100|3090|3089|21184
1738238400000|2025-01-30 12:00:00|3095|3094|3088.5|3088|3095|3094.5|3085|3084.5|30951
1738242000000|2025-01-30 13:00:00|3088|3087.5|3099|3098|3101.5|3101|3088|3087.5|30442
1738245600000|2025-01-30 14:00:00|3099.5|3098.5|3100.5|3100|3113|3112.5|3097|3096|43594
1738249200000|2025-01-30 15:00:00|3101|3100.5|3113.5|3113|3117.5|3117|3099.5|3099|41201
1738252800000|2025-01-30 16:00:00|3114|3113.5|3109.5|3108.5|3116|3115.5|3107.5|3107|28345
1738310400000|2025-01-31 08:00:00|3120.5|3119|3121|3120|3131.5|3131|3109.5|3107|50496
1738314000000|2025-01-31 09:00:00|3122|3121.5|3122.5|3121.5|3123.5|3123|3113.5|3112.5|56963
1738317600000|2025-01-31 10:00:00|3122|3122|3120|3119.5|3125|3124.5|3117|3116|29645
1738321200000|2025-01-31 11:00:00|3120.5|3120|3119.5|3119|3127|3126.5|3117.5|3117|23210
1738324800000|2025-01-31 12:00:00|3120|3119.5|3132.5|3131.5|3142|3141.5|3117|3116.5|41661
1738328400000|2025-01-31 13:00:00|3132|3132|3127.5|3127|3134|3133.5|3126.5|3126|27091
1738332000000|2025-01-31 14:00:00|3127|3126.5|3128|3127|3134.5|3134|3124.5|3123.5|49590
1738335600000|2025-01-31 15:00:00|3126.5|3126|3122.5|3121.5|3129|3128|3121|3120.5|36101
1738339200000|2025-01-31 16:00:00|3122|3121|3122.5|3121|3122.5|3121.5|3114.5|3114|42251
1738569600000|2025-02-03 08:00:00|3025|3006|3059.5|3058.5|3068|3067|3014.5|3006|80231
1738573200000|2025-02-03 09:00:00|3060.5|3059.5|3038.5|3037.5|3062|3061|3036.5|3036|40555
1738576800000|2025-02-03 10:00:00|3039|3038.5|3048|3047.5|3049|3048.5|3030.5|3030|31374
1738580400000|2025-02-03 11:00:00|3048.5|3048|3034.5|3034|3049.5|3048.5|3033.5|3032.5|31351
1738584000000|2025-02-03 12:00:00|3035|3034.5|3040|3039|3046|3045.5|3033.5|3033|33783
1738587600000|2025-02-03 13:00:00|3040.5|3039.5|3046|3045.5|3065|3064|3040.5|3039.5|31199
1738591200000|2025-02-03 14:00:00|3046.5|3046|3029|3028|3050.5|3050|3027|3026|54248
1738594800000|2025-02-03 15:00:00|3027.5|3026|3055|3054.5|3067|3066.5|3027|3026|85519
1738598400000|2025-02-03 16:00:00|3054.5|3054|3044|3043|3056.5|3056|3039.5|3039|41414
1738656000000|2025-02-04 08:00:00|3095.5|3094.5|3062.5|3061.5|3103.5|3101.5|3034.5|3033.5|68591
1738659600000|2025-02-04 09:00:00|3063|3062|3070|3069|3072|3071.5|3058.5|3058|33270
1738663200000|2025-02-04 10:00:00|3070.5|3069.5|3076|3075|3083|3082|3070|3069|25803
1738666800000|2025-02-04 11:00:00|3075.5|3074.5|3080|3079.5|3082|3081|3069.5|3069|20708
1738670400000|2025-02-04 12:00:00|3080.5|3080|3084.5|3084|3087.5|3086.5|3075.5|3075|15204
1738674000000|2025-02-04 13:00:00|3085|3084.5|3081.5|3081|3089|3088.5|3076.5|3076|26716
1738677600000|2025-02-04 14:00:00|3082|3080.5|3095.5|3093|3098.5|3097.5|3080|3079.5|36677
1738681200000|2025-02-04 15:00:00|3097|3093.5|3091|3090.5|3098.5|3097.5|3086.5|3086|46398
1738684800000|2025-02-04 16:00:00|3091.5|3091|3094.5|3093.5|3097|3096|3090.5|3090|25988
1738742400000|2025-02-05 08:00:00|3102.5|3101|3102|3101.5|3120|3119.5|3085.5|3084.5|57991
1738746000000|2025-02-05 09:00:00|3101.5|3101|3088.5|3087.5|3112|3111|3088|3087.5|38238
1738749600000|2025-02-05 10:00:00|3088|3087|3084.5|3084|3091.5|3090.5|3078.5|3078|42495
1738753200000|2025-02-05 11:00:00|3085|3083.5|3080|3079|3085|3084|3078|3077|19695
1738756800000|2025-02-05 12:00:00|3079.5|3078.5|3088|3087|3088|3087.5|3077|3076|21386
1738760400000|2025-02-05 13:00:00|3088.5|3087.5|3078|3077.5|3089.5|3089|3074.5|3073.5|24362
1738764000000|2025-02-05 14:00:00|3078.5|3077|3073.5|3072.5|3085|3084|3072.5|3071.5|32890
1738767600000|2025-02-05 15:00:00|3075|3074|3078|3077|3084|3083.5|3064|3062.5|51823
1738771200000|2025-02-05 16:00:00|3077.5|3077.5|3073|3072|3081|3080|3068.5|3068|53661
1738828800000|2025-02-06 08:00:00|3274.5|3273.5|3378.5|3377.5|3381|3380|3268.5|3242.5|284260
1738832400000|2025-02-06 09:00:00|3379|3378|3365.5|3364.5|3404|3403|3360.5|3359.5|165211
1738836000000|2025-02-06 10:00:00|3365|3363|3377|3375.5|3411|3410.5|3362|3361.5|108665
1738839600000|2025-02-06 11:00:00|3376.5|3376|3418.5|3416.5|3418.5|3416.5|3370.5|3370|88652
1738843200000|2025-02-06 12:00:00|3419|3417|3445|3444.5|3450|3449|3417|3415.5|81194
1738846800000|2025-02-06 13:00:00|3446.5|3445.5|3467.5|3467|3470|3468.5|3436|3435.5|80148
1738850400000|2025-02-06 14:00:00|3468.5|3467.5|3487.5|3487|3489|3488|3450.5|3450|121285
1738854000000|2025-02-06 15:00:00|3488|3487.5|3503|3502|3508.5|3508|3480.5|3480|155356
1738857600000|2025-02-06 16:00:00|3502|3501.5|3505|3503.5|3528|3527.5|3500.5|3499.5|95954
1738915200000|2025-02-07 08:00:00|3511.5|3510.5|3549.5|3549|3582|3581.5|3511.5|3510.5|151366
1738918800000|2025-02-07 09:00:00|3550|3549.5|3530|3529.5|3556.5|3555.5|3526.5|3525.5|78511
1738922400000|2025-02-07 10:00:00|3530.5|3530|3543.5|3542.5|3555|3554|3529.5|3528.5|53522
1738926000000|2025-02-07 11:00:00|3542.5|3543|3530|3529.5|3546|3545.5|3529.5|3528.5|47084
1738929600000|2025-02-07 12:00:00|3530.5|3530|3546|3545.5|3548.5|3547.5|3511|3509.5|36043
1738933200000|2025-02-07 13:00:00|3547|3546|3551.5|3550.5|3568|3567.5|3543|3542|61027
1738936800000|2025-02-07 14:00:00|3551|3549.5|3571|3570|3575|3574.5|3547.5|3546.5|68735
1738940400000|2025-02-07 15:00:00|3569.5|3568.5|3578.5|3578|3590.5|3589.5|3563|3562.5|94952
1738944000000|2025-02-07 16:00:00|3578|3577.5|3580.5|3579|3590|3589.5|3574.5|3574|59085
1739174400000|2025-02-10 08:00:00|3604|3601.5|3582.5|3581.5|3625.5|3624.5|3572.5|3572|86819
1739178000000|2025-02-10 09:00:00|3583.5|3582|3583|3582.5|3590|3589.5|3568.5|3567.5|62389
1739181600000|2025-02-10 10:00:00|3582.5|3582|3594.5|3594|3594.5|3594|3572.5|3571.5|47773
1739185200000|2025-02-10 11:00:00|3595|3594.5|3594|3593|3609|3608.5|3593.5|3593|34536
1739188800000|2025-02-10 12:00:00|3593.5|3592.5|3587.5|3586.5|3596.5|3596|3580.5|3580|30666
1739192400000|2025-02-10 13:00:00|3588|3587|3580.5|3580|3594.5|3594|3580|3579.5|42372
1739196000000|2025-02-10 14:00:00|3581|3580.5|3550|3549.5|3581|3580.5|3544.5|3543.5|90786
1739199600000|2025-02-10 15:00:00|3550.5|3550|3532.5|3531.5|3559.5|3558.5|3531|3530.5|95681
1739203200000|2025-02-10 16:00:00|3531.5|3531|3544|3543|3553|3552.5|3531|3530.5|62358
1739260800000|2025-02-11 08:00:00|3519|3516.5|3598|3597|3600|3599.5|3519|3516.5|89753
1739264400000|2025-02-11 09:00:00|3598.5|3598|3591.5|3590.5|3609.5|3609|3582|3581.5|67875
1739268000000|2025-02-11 10:00:00|3592|3591|3598|3597|3604|3603.5|3590.5|3590|48802
1739271600000|2025-02-11 11:00:00|3597.5|3597.5|3601.5|3601|3605|3604.5|3594|3593.5|29769
1739275200000|2025-02-11 12:00:00|3602|3601.5|3620.5|3619.5|3621.5|3620.5|3598|3597|47901
1739278800000|2025-02-11 13:00:00|3620|3620|3647.5|3646.5|3656.5|3655.5|3619.5|3619|93795
1739282400000|2025-02-11 14:00:00|3647|3646|3652|3651.5|3661|3660|3638|3637.5|96673
1739286000000|2025-02-11 15:00:00|3654|3653.5|3657.5|3656.5|3664|3663.5|3644.5|3644|81731
1739289600000|2025-02-11 16:00:00|3657|3656|3650|3649|3657.5|3657|3646.5|3646|41433
1739347200000|2025-02-12 08:00:00|3669|3668|3693|3692.5|3695.5|3695|3650|3649|73773
1739350800000|2025-02-12 09:00:00|3692.5|3692|3691|3690|3707|3706.5|3685|3684.5|74361
1739354400000|2025-02-12 10:00:00|3690.5|3691|3698|3697|3709.5|3709|3682|3681|55713
1739358000000|2025-02-12 11:00:00|3699.5|3699|3708.5|3707.5|3712|3711|3691.5|3691|44994
1739361600000|2025-02-12 12:00:00|3708|3707|3718.5|3718|3723|3722.5|3705.5|3705|56596
1739365200000|2025-02-12 13:00:00|3718|3717.5|3724.5|3724|3747|3746.5|3707|3705.5|90943
1739368800000|2025-02-12 14:00:00|3725|3724.5|3748|3747|3749.5|3749|3722|3721|67600
1739372400000|2025-02-12 15:00:00|3747.5|3747.5|3734.5|3734|3750|3749.5|3725|3724.5|79848
1739376000000|2025-02-12 16:00:00|3734|3733.5|3735|3733.5|3746|3745.5|3727.5|3727|48939
1739433600000|2025-02-13 08:00:00|3768|3767|3768|3767.5|3795|3793|3744.5|3743.5|115250
1739437200000|2025-02-13 09:00:00|3768.5|3768|3742.5|3741.5|3771|3770.5|3735.5|3735|79444
1739440800000|2025-02-13 10:00:00|3743|3742|3700.5|3700|3754.5|3753.5|3696.5|3695.5|77574
1739444400000|2025-02-13 11:00:00|3701|3699.5|3713.5|3713|3715|3714.5|3690.5|3690|54465
1739448000000|2025-02-13 12:00:00|3714.5|3713.5|3714.5|3714|3717.5|3717|3707.5|3706.5|26760
1739451600000|2025-02-13 13:00:00|3714|3713.5|3717|3716|3724.5|3724|3713.5|3712.5|34726
1739455200000|2025-02-13 14:00:00|3717.5|3716.5|3714|3713.5|3721|3720.5|3709|3708.5|56937
1739458800000|2025-02-13 15:00:00|3713.5|3713|3680.5|3680|3716|3715|3670|3669.5|77894
1739462400000|2025-02-13 16:00:00|3682|3681.5|3675.5|3675|3686.5|3686|3671.5|3671|42099
1739520000000|2025-02-14 08:00:00|3694.5|3692.5|3680.5|3680|3699|3696.5|3665|3664.5|67018
1739523600000|2025-02-14 09:00:00|3680|3679.5|3690|3689|3698|3697|3673.5|3673|37111
1739527200000|2025-02-14 10:00:00|3689.5|3688.5|3687.5|3687|3697|3696.5|3678.5|3677.5|36367
1739530800000|2025-02-14 11:00:00|3689|3688|3698.5|3697.5|3701.5|3701|3688.5|3687.5|32552
1739534400000|2025-02-14 12:00:00|3698|3697|3701|3700.5|3701.5|3700.5|3693.5|3693|28673
1739538000000|2025-02-14 13:00:00|3701.5|3701|3689.5|3689|3703.5|3703|3685.5|3684.5|28548
1739541600000|2025-02-14 14:00:00|3690.5|3689.5|3697|3696|3701|3700.5|3679|3678.5|30570
1739545200000|2025-02-14 15:00:00|3696.5|3695.5|3697.5|3697|3700.5|3699.5|3687.5|3687|34833
1739548800000|2025-02-14 16:00:00|3698|3697.5|3693|3692.5|3701.5|3701|3692.5|3692|21233
1739779200000|2025-02-17 08:00:00|3717.5|3714|3739|3738|3741|3740|3710|3708|55336
1739782800000|2025-02-17 09:00:00|3739.5|3738.5|3739|3738|3752|3751|3732|3731|40916
1739786400000|2025-02-17 10:00:00|3739.5|3738.5|3745|3744|3748.5|3748|3736.5|3736|28578
1739790000000|2025-02-17 11:00:00|3745.5|3744.5|3748|3747|3750|3749|3740.5|3740|21184
1739793600000|2025-02-17 12:00:00|3747.5|3747.5|3751|3750.5|3752.5|3752|3743.5|3743|18462
1739797200000|2025-02-17 13:00:00|3751.5|3751|3743.5|3743|3755.5|3754.5|3743.5|3742.5|25247
1739800800000|2025-02-17 14:00:00|3743|3742.5|3737|3736.5|3745.5|3745|3732|3731|31305
1739804400000|2025-02-17 15:00:00|3737.5|3737|3714.5|3714|3739.5|3738.5|3710|3709|55642
1739808000000|2025-02-17 16:00:00|3714|3713.5|3712|3710|3722|3721.5|3712|3710|26172
1739865600000|2025-02-18 08:00:00|3710|3708|3741|3740.5|3751.5|3750.5|3709|3707|67007
1739869200000|2025-02-18 09:00:00|3739.5|3739|3741|3740|3742|3741.5|3720.5|3719.5|39036
1739872800000|2025-02-18 10:00:00|3740.5|3740.5|3735.5|3735|3750|3749.5|3734.5|3734|30926
1739876400000|2025-02-18 11:00:00|3736|3735.5|3740|3739.5|3745|3744.5|3735.5|3735|27023
1739880000000|2025-02-18 12:00:00|3740.5|3740|3742|3741.5|3756.5|3756|3740|3739.5|29399
1739883600000|2025-02-18 13:00:00|3742.5|3742|3748.5|3747.5|3749|3748.5|3731.5|3731|21664
1739887200000|2025-02-18 14:00:00|3749|3748|3751|3750.5|3766|3765.5|3745|3744.5|69729
1739890800000|2025-02-18 15:00:00|3751.5|3751|3781|3780.5|3784.5|3784|3749.5|3748.5|70326
1739894400000|2025-02-18 16:00:00|3781.5|3780|3783|3782|3788|3787.5|3779.5|3778.5|37903
1739952000000|2025-02-19 08:00:00|3777|3775|3804|3803|3817|3815|3775.5|3774|59284
1739955600000|2025-02-19 09:00:00|3803.5|3803.5|3814|3813|3816|3815.5|3798|3797.5|38546
1739959200000|2025-02-19 10:00:00|3815|3813.5|3788|3787|3815|3814|3774.5|3774|40573
1739962800000|2025-02-19 11:00:00|3788.5|3787.5|3775.5|3775|3789|3788.5|3764.5|3764|44555
1739966400000|2025-02-19 12:00:00|3775|3774|3789|3788.5|3789|3788.5|3772|3771.5|22114
1739970000000|2025-02-19 13:00:00|3788.5|3788|3783.5|3783|3796.5|3795.5|3783.5|3783|20393
1739973600000|2025-02-19 14:00:00|3784|3782|3786.5|3786|3799.5|3799|3780|3779|49340
1739977200000|2025-02-19 15:00:00|3786|3785.5|3774.5|3773.5|3790.5|3790|3771.5|3770.5|59209
1739980800000|2025-02-19 16:00:00|3774|3774|3769.5|3768.5|3785.5|3785|3767.5|3767|47922
1740038400000|2025-02-20 08:00:00|3785|3784|3825.5|3825|3829|3828.5|3785|3784|43459
1740042000000|2025-02-20 09:00:00|3826.5|3826|3823.5|3822.5|3835|3834.5|3817|3816|39551
1740045600000|2025-02-20 10:00:00|3823|3822|3820.5|3820|3827|3826|3816|3815.5|27471
1740049200000|2025-02-20 11:00:00|3819.5|3819.5|3828|3827.5|3832|3831|3818.5|3817.5|24371
1740052800000|2025-02-20 12:00:00|3827.5|3827|3823|3822|3830.5|3830|3819|3818.5|18258
1740056400000|2025-02-20 13:00:00|3822.5|3822.5|3807|3806.5|3823|3822.5|3806.5|3806|27719
1740060000000|2025-02-20 14:00:00|3807.5|3806|3786.5|3786|3810|3809.5|3784.5|3784|38417
1740063600000|2025-02-20 15:00:00|3787|3786.5|3768.5|3768|3787.5|3787|3761|3760|60576
1740067200000|2025-02-20 16:00:00|3769|3768.5|3757.5|3755.5|3770.5|3770|3752|3751.5|47835
1740124800000|2025-02-21 08:00:00|3779.5|3778.5|3777|3776|3805|3803.5|3768|3767|71360
1740128400000|2025-02-21 09:00:00|3781.5|3780.5|3762|3761|3793.5|3792|3754.5|3754|34272
1740132000000|2025-02-21 10:00:00|3761.5|3761.5|3768|3767.5|3773.5|3773|3759|3758|54910
1740135600000|2025-02-21 11:00:00|3767.5|3767|3764.5|3763.5|3781.5|3780.5|3763.5|3762.5|26095
1740139200000|2025-02-21 12:00:00|3765|3764|3783.5|3783|3783.5|3783|3761.5|3761|25122
1740142800000|2025-02-21 13:00:00|3783|3782.5|3777|3776.5|3786|3785|3777|3776.5|15370
1740146400000|2025-02-21 14:00:00|3777.5|3777|3774.5|3773.5|3779.5|3779|3758.5|3758|54642
1740150000000|2025-02-21 15:00:00|3771|3770|3769.5|3769|3778.5|3778|3763.5|3762.5|57461
1740153600000|2025-02-21 16:00:00|3770|3769.5|3783|3782|3784|3783.5|3770|3769.5|36959
1740384000000|2025-02-24 08:00:00|3787|3784.5|3778.5|3777.5|3802|3801|3772|3771|60869
1740387600000|2025-02-24 09:00:00|3778|3776.5|3796|3795|3800|3799.5|3775.5|3774|35126
1740391200000|2025-02-24 10:00:00|3795.5|3794.5|3797.5|3797|3804.5|3804|3789|3788.5|27492
1740394800000|2025-02-24 11:00:00|3798.5|3798|3806.5|3806|3811.5|3811|3796.5|3795.5|35102
1740398400000|2025-02-24 12:00:00|3806|3805|3801|3800|3806.5|3806|3795|3794.5|22680
1740402000000|2025-02-24 13:00:00|3801.5|3800.5|3805|3804.5|3807|3806.5|3798|3797|24830
1740405600000|2025-02-24 14:00:00|3804.5|3804|3781|3780|3807|3806.5|3778.5|3777.5|47182
1740409200000|2025-02-24 15:00:00|3781.5|3780.5|3780|3779.5|3791.5|3791|3764|3763|73797
1740412800000|2025-02-24 16:00:00|3780.5|3779|3785.5|3785|3788|3787.5|3772|3771|31786
1740470400000|2025-02-25 08:00:00|3815|3813.5|3862.5|3862|3881|3880.5|3811.5|3810|89181
1740474000000|2025-02-25 09:00:00|3863|3862.5|3878.5|3877.5|3882|3881.5|3856.5|3855.5|42642
1740477600000|2025-02-25 10:00:00|3878|3878|3890.5|3889.5|3892.5|3892|3874.5|3873|45495
1740481200000|2025-02-25 11:00:00|3891.5|3890|3902|3901|3911|3910.5|3887|3885.5|35953
1740484800000|2025-02-25 12:00:00|3902.5|3901.5|3904.5|3904|3906|3905|3894|3893.5|19066
1740488400000|2025-02-25 13:00:00|3905|3904.5|3917|3916|3921.5|3921|3905|3904.5|50383
1740492000000|2025-02-25 14:00:00|3916|3916.5|3886|3885|3923.5|3923|3880.5|3880|54477
1740495600000|2025-02-25 15:00:00|3884|3883|3867.5|3867|3891.5|3891|3859|3858.5|92610
1740499200000|2025-02-25 16:00:00|3868|3867.5|3875.5|3874.5|3877|3876.5|3861|3860.5|41920
1740556800000|2025-02-26 08:00:00|3898|3896|3864.5|3863|3907.5|3904.5|3852.5|3851.5|56752
1740560400000|2025-02-26 09:00:00|3864|3862.5|3863|3862|3875.5|3874.5|3855|3854|36556
1740564000000|2025-02-26 10:00:00|3863.5|3862.5|3864|3863|3874.5|3873.5|3855|3854|31530
1740567600000|2025-02-26 11:00:00|3863.5|3862.5|3868.5|3868|3880|3879|3862|3861|32935
1740571200000|2025-02-26 12:00:00|3869.5|3867.5|3886.5|3885.5|3892|3891|3869.5|3867.5|22845
1740574800000|2025-02-26 13:00:00|3886|3885|3881.5|3881|3887|3886|3878|3877|25230
1740578400000|2025-02-26 14:00:00|3882|3880.5|3902.5|3901.5|3907.5|3906.5|3875.5|3874.5|65025
1740582000000|2025-02-26 15:00:00|3902|3902|3930.5|3930|3933|3932.5|3901|3900.5|58588
1740585600000|2025-02-26 16:00:00|3931|3930.5|3932.5|3931.5|3942|3941|3931|3930.5|38398
1740643200000|2025-02-27 08:00:00|3939|3936.5|3934.5|3933.5|3959.5|3956|3914.5|3914|66044
1740646800000|2025-02-27 09:00:00|3934|3933|3934|3933.5|3936.5|3936|3927.5|3926.5|28522
1740650400000|2025-02-27 10:00:00|3933.5|3933|3934|3933.5|3936.5|3936|3928|3927.5|25218
1740654000000|2025-02-27 11:00:00|3934.5|3934|3929.5|3929|3942.5|3942|3929.5|3929|16858
1740657600000|2025-02-27 12:00:00|3929|3928|3907.5|3907|3931|3930|3906.5|3905.5|20460
1740661200000|2025-02-27 13:00:00|3907|3906|3885|3884.5|3909.5|3909|3879.5|3879|52209
1740664800000|2025-02-27 14:00:00|3884.5|3884|3882|3880.5|3890|3889.5|3865|3864|57060
1740668400000|2025-02-27 15:00:00|3881.5|3881|3916|3915.5|3918|3917|3866|3865.5|93392
1740672000000|2025-02-27 16:00:00|3916.5|3914.5|3934|3933|3944.5|3944|3912.5|3911.5|61062
1740729600000|2025-02-28 08:00:00|3934.5|3932.5|3896.5|3895.5|3945|3943|3880.5|3879.5|64734
1740733200000|2025-02-28 09:00:00|3898.5|3897.5|3909.5|3909|3919|3918.5|3895|3894|40640
1740736800000|2025-02-28 10:00:00|3910|3909.5|3916.5|3915.5|3919.5|3918.5|3905|3904.5|32783
1740740400000|2025-02-28 11:00:00|3917|3916|3915|3914.5|3926|3925|3913|3912.5|25242
1740744000000|2025-02-28 12:00:00|3914.5|3914|3912|3911.5|3919.5|3919|3902.5|3902|25667
1740747600000|2025-02-28 13:00:00|3911.5|3911|3913|3912.5|3923|3922.5|3905.5|3905|34413
1740751200000|2025-02-28 14:00:00|3913.5|3913|3933.5|3933|3933.5|3933|3910|3909|50430
1740754800000|2025-02-28 15:00:00|3934|3933.5|3920|3919.5|3941.5|3941|3918|3917.5|65138
1740758400000|2025-02-28 16:00:00|3919.5|3919|3917.5|3917|3927.5|3927|3910.5|3910|37330
1740988800000|2025-03-03 08:00:00|3924.5|3922.5|3886.5|3885.5|3957.5|3955.5|3875.5|3875|91269
1740992400000|2025-03-03 09:00:00|3887|3886|3926|3925|3944|3943|3882|3881|58049
1740996000000|2025-03-03 10:00:00|3926.5|3925.5|3949|3948|3952|3951|3919|3918.5|34436
1740999600000|2025-03-03 11:00:00|3948.5|3947.5|3959.5|3959|3959.5|3959|3943|3942.5|25919
1741003200000|2025-03-03 12:00:00|3958.5|3958|3967|3966|3967.5|3966.5|3945.5|3944.5|38738
1741006800000|2025-03-03 13:00:00|3968.5|3966.5|3967|3966.5|3982|3981.5|3965.5|3964.5|41607
1741010400000|2025-03-03 14:00:00|3967.5|3966|3975|3974.5|3991|3990.5|3963.5|3963|59371
1741014000000|2025-03-03 15:00:00|3973.5|3974|3985|3984.5|3986|3985|3959.5|3959|72575
1741017600000|2025-03-03 16:00:00|3985.5|3985|3967.5|3966|3992|3991|3967.5|3966|37264
1741075200000|2025-03-04 08:00:00|3881|3880.5|3887.5|3886.5|3933.5|3931.5|3876|3875|82473
1741078800000|2025-03-04 09:00:00|3887|3886|3874|3873.5|3908|3907|3870.5|3870|62460
1741082400000|2025-03-04 10:00:00|3873|3873|3864|3863|3875|3874.5|3829|3828|59076
1741086000000|2025-03-04 11:00:00|3863.5|3863.5|3868|3867.5|3883|3882|3859.5|3858.5|29151
1741089600000|2025-03-04 12:00:00|3867.5|3867|3856.5|3855.5|3869.5|3868.5|3853.5|3853|38216
1741093200000|2025-03-04 13:00:00|3857|3856|3832|3831|3861|3860|3830.5|3830|65942
1741096800000|2025-03-04 14:00:00|3832.5|3831.5|3847|3846|3872.5|3871.5|3831|3830.5|83017
1741100400000|2025-03-04 15:00:00|3847.5|3846.5|3829.5|3828.5|3848.5|3847.5|3812|3811|140098
1741104000000|2025-03-04 16:00:00|3830|3829|3834|3833.5|3839|3838.5|3821.5|3820.5|49443
1741161600000|2025-03-05 08:00:00|3985|3982.5|4006|4005.5|4041.5|4040|3958.5|3956.5|161922
1741165200000|2025-03-05 09:00:00|4006.5|4006|4018.5|4018|4024|4023|3993.5|3992|111666
1741168800000|2025-03-05 10:00:00|4019.5|4019|4036.5|4035|4063.5|4062.5|4016.5|4016|84602
1741172400000|2025-03-05 11:00:00|4037|4035.5|4066.5|4065.5|4069.5|4069|4031.5|4031|46479
1741176000000|2025-03-05 12:00:00|4067|4066|4073.5|4072.5|4098|4097.5|4061|4060.5|81021
1741179600000|2025-03-05 13:00:00|4073|4072|4067|4066.5|4087.5|4087|4060.5|4060|63304
1741183200000|2025-03-05 14:00:00|4068|4067|4038.5|4036.5|4069|4067.5|4034|4033|48252
1741186800000|2025-03-05 15:00:00|4039.5|4041|4051|4050|4079|4078.5|4039.5|4041|61241
1741190400000|2025-03-05 16:00:00|4051.5|4050.5|4046.5|4045.5|4059.5|4059|4042.5|4042|25924
1741248000000|2025-03-06 08:00:00|4113.5|4110.5|4117.5|4116.5|4166.5|4166|4081|4078|99450
1741251600000|2025-03-06 09:00:00|4118|4117|4101|4100|4129|4128|4090.5|4089|80807
1741255200000|2025-03-06 10:00:00|4100.5|4099.5|4100|4099|4127|4126|4092|4091|69567
1741258800000|2025-03-06 11:00:00|4099.5|4098.5|4134|4133|4134.5|4133.5|4099|4098.5|48542
1741262400000|2025-03-06 12:00:00|4134.5|4133.5|4157|4156|4160|4159|4133.5|4132.5|60384
1741266000000|2025-03-06 13:00:00|4156.5|4155.5|4177|4175.5|4199.5|4199|4150.5|4149.5|78991
1741269600000|2025-03-06 14:00:00|4176.5|4176|4196|4195.5|4208|4207|4170.5|4170|83517
1741273200000|2025-03-06 15:00:00|4196.5|4194|4211|4210|4228.5|4228|4189|4188|103583
1741276800000|2025-03-06 16:00:00|4212|4211.5|4211.5|4210.5|4224|4223|4206.5|4206|61957
1741334400000|2025-03-07 08:00:00|4147|4143|4168.5|4168|4182|4181|4145.5|4143|82519
1741338000000|2025-03-07 09:00:00|4168|4167.5|4183|4182.5|4190.5|4189|4162.5|4161.5|44093
1741341600000|2025-03-07 10:00:00|4183.5|4183|4178|4177.5|4189|4188|4169|4168.5|52317
1741345200000|2025-03-07 11:00:00|4178.5|4178.5|4195.5|4195|4202|4201.5|4172.5|4172|32250
1741348800000|2025-03-07 12:00:00|4195|4194.5|4181.5|4181|4197.5|4196.5|4172.5|4171.5|36272
1741352400000|2025-03-07 13:00:00|4182|4181.5|4178.5|4178|4203.5|4202|4171|4170.5|47965
1741356000000|2025-03-07 14:00:00|4178|4177|4195.5|4194.5|4202|4201|4177|4176.5|42483
1741359600000|2025-03-07 15:00:00|4194|4193|4206|4205.5|4222|4221.5|4178|4177.5|94780
1741363200000|2025-03-07 16:00:00|4205.5|4205|4210.5|4210|4218.5|4217.5|4200|4199|57588
1741593600000|2025-03-10 08:00:00|4206.5|4204.5|4090.5|4089.5|4254|4251.5|4084|4082.5|113115
1741597200000|2025-03-10 09:00:00|4090|4090|4111.5|4110|4136.5|4135.5|4088.5|4087.5|68538
1741600800000|2025-03-10 10:00:00|4113|4110.5|4098.5|4097.5|4121.5|4120.5|4087|4086.5|44292
1741604400000|2025-03-10 11:00:00|4099|4098.5|4054.5|4054|4108|4107|4036.5|4035.5|96993
1741608000000|2025-03-10 12:00:00|4055|4054.5|4031|4030.5|4064|4062.5|4019.5|4018.5|84585
1741611600000|2025-03-10 13:00:00|4029.5|4029|4022.5|4021.5|4040.5|4040|4009.5|4008.5|94218
1741615200000|2025-03-10 14:00:00|4022|4021|3981|3980|4026.5|4026|3968.5|3968|120363
1741618800000|2025-03-10 15:00:00|3980.5|3979.5|4010.5|4010|4026.5|4026|3980|3979|95859
1741622400000|2025-03-10 16:00:00|4011|4010.5|3995|3994|4015.5|4015|3987|3986.5|67630
1741680000000|2025-03-11 08:00:00|4011|4010|3977|3976|4038|4036.5|3938|3937.5|112960
1741683600000|2025-03-11 09:00:00|3978|3976.5|3989|3987.5|3997|3996|3965.5|3964.5|50301
1741687200000|2025-03-11 10:00:00|3988.5|3988|4004|4003.5|4009.5|4009|3981|3980.5|35402
1741690800000|2025-03-11 11:00:00|4003.5|4003|3984.5|3984|4009.5|4009|3983|3982|28618
1741694400000|2025-03-11 12:00:00|3983.5|3983.5|3971.5|3971|3988|3987.5|3966|3965|42345
1741698000000|2025-03-11 13:00:00|3972|3971.5|3952.5|3952|3981.5|3981|3944|3942.5|69620
1741701600000|2025-03-11 14:00:00|3950|3949.5|3936.5|3935.5|3963.5|3962.5|3927.5|3926.5|102635
1741705200000|2025-03-11 15:00:00|3937|3936|3960|3959.5|3988.5|3988|3934|3933.5|75865
1741708800000|2025-03-11 16:00:00|3959.5|3959|3956|3954.5|3960|3959|3935.5|3935|70492
1741766400000|2025-03-12 08:00:00|3989.5|3987.5|4000.5|3999.5|4011.5|4010.5|3978|3976.5|72446
1741770000000|2025-03-12 09:00:00|4001|4000.5|3986.5|3985.5|4004|4003.5|3979.5|3978.5|40952
1741773600000|2025-03-12 10:00:00|3987|3986|4001|4000|4002|4001|3975.5|3975|40544
1741777200000|2025-03-12 11:00:00|4000.5|4000.5|3995.5|3995|4001|4000.5|3991.5|3990.5|34241
1741780800000|2025-03-12 12:00:00|3994.5|3994|3998|3997.5|4001|4000.5|3982.5|3981.5|27331
1741784400000|2025-03-12 13:00:00|3997.5|3997|3972.5|3971.5|4000|3999.5|3956.5|3956|53939
1741788000000|2025-03-12 14:00:00|3972|3971|3966.5|3965.5|3977|3976|3959.5|3959|57945
1741791600000|2025-03-12 15:00:00|3967|3966|3984|3983.5|3987.5|3986.5|3958|3957.5|63074
1741795200000|2025-03-12 16:00:00|3984.5|3984|3981.5|3981|3986|3985.5|3979.5|3979|27866
1741852800000|2025-03-13 08:00:00|3941.5|3938|3978.5|3978|3980.5|3980|3911|3910|65119
1741856400000|2025-03-13 09:00:00|3978|3977.5|3993.5|3992.5|3996.5|3995.5|3965|3964|26806
1741860000000|2025-03-13 10:00:00|3994|3993|3992|3990.5|4001|4000|3979.5|3978.5|34036
1741863600000|2025-03-13 11:00:00|3993|3991|4015.5|4014.5|4027.5|4026.5|3984.5|3984|53189
1741867200000|2025-03-13 12:00:00|4016|4014|4018|4017|4026|4025|4009.5|4009|50906
1741870800000|2025-03-13 13:00:00|4020|4017.5|3988|3987|4024|4023|3984|3982.5|38644
1741874400000|2025-03-13 14:00:00|3987.5|3986.5|3991.5|3990.5|4007|4006|3986.5|3985.5|50857
1741878000000|2025-03-13 15:00:00|3993|3991|3992|3991.5|3999|3998.5|3977.5|3976.5|67428
1741881600000|2025-03-13 16:00:00|3993|3992.5|3987.5|3986.5|3994.5|3993.5|3983|3982.5|29485
1741939200000|2025-03-14 08:00:00|3967.5|3965.5|3998.5|3997.5|4000|3999|3952.5|3950|56361
1741942800000|2025-03-14 09:00:00|4000|3999|4023|4022.5|4023.5|4023|3998|3997|25073
1741946400000|2025-03-14 10:00:00|4024|4023.5|4073.5|4072.5|4075|4074.5|4020|4019|44879
1741950000000|2025-03-14 11:00:00|4074|4073|4102.5|4101.5|4110|4109|4074|4073|69734
1741953600000|2025-03-14 12:00:00|4102|4102|4094.5|4093.5|4115.5|4114.5|4089.5|4089|46879
1741957200000|2025-03-14 13:00:00|4095|4094.5|4093.5|4092|4095.5|4094.5|4069.5|4068.5|38793
1741960800000|2025-03-14 14:00:00|4088.5|4088|4098.5|4097|4108.5|4107.5|4084|4083|47304
1741964400000|2025-03-14 15:00:00|4098|4097.5|4080|4079.5|4109.5|4109|4076.5|4076|45263
1741968000000|2025-03-14 16:00:00|4080.5|4080|4103|4101.5|4103|4102|4079|4078|42023
1742198400000|2025-03-17 08:00:00|4111.5|4109.5|4168.5|4167.5|4175|4174.5|4104|4101|73530
1742202000000|2025-03-17 09:00:00|4168|4167|4158.5|4157.5|4168|4167|4144.5|4143.5|38003
1742205600000|2025-03-17 10:00:00|4157|4156|4160.5|4160|4163.5|4162.5|4150.5|4150|34153
1742209200000|2025-03-17 11:00:00|4161|4160.5|4162.5|4161|4169.5|4169|4155|4154.5|25845
1742212800000|2025-03-17 12:00:00|4162|4161.5|4178.5|4177.5|4182|4181.5|4157.5|4156.5|24366
1742216400000|2025-03-17 13:00:00|4178|4178|4181.5|4181|4187.5|4186.5|4164.5|4164|48056
1742220000000|2025-03-17 14:00:00|4181|4180.5|4184|4183.5|4188|4187.5|4169.5|4169|54953
1742223600000|2025-03-17 15:00:00|4184.5|4184|4174|4173.5|4189|4188.5|4170.5|4169.5|37371
1742227200000|2025-03-17 16:00:00|4173.5|4173|4171|4170|4179|4178|4164.5|4164|40509
1742284800000|2025-03-18 08:00:00|4167|4163.5|4221.5|4220.5|4242|4240.5|4163|4161|61444
1742288400000|2025-03-18 09:00:00|4222|4221|4232.5|4231|4236|4235|4220.5|4219.5|36282
1742292000000|2025-03-18 10:00:00|4232|4230.5|4229.5|4229|4241|4240.5|4217.5|4217|38614
1742295600000|2025-03-18 11:00:00|4231|4230|4241|4240.5|4242|4241.5|4227|4226.5|23718
1742299200000|2025-03-18 12:00:00|4241.5|4241|4246|4245|4252.5|4251.5|4230|4229|32555
1742302800000|2025-03-18 13:00:00|4245|4244.5|4239|4238.5|4249|4248.5|4235.5|4234.5|41046
1742306400000|2025-03-18 14:00:00|4238.5|4238|4253.5|4252.5|4262|4261.5|4235|4234.5|35773
1742310000000|2025-03-18 15:00:00|4253|4253|4263|4262|4268|4267|4236.5|4236|46818
1742313600000|2025-03-18 16:00:00|4262.5|4261.5|4275.5|4274|4276|4275.5|4256|4255.5|39861
1742371200000|2025-03-19 08:00:00|4265|4261.5|4270.5|4269.5|4279.5|4279|4246.5|4245|50040
1742374800000|2025-03-19 09:00:00|4270|4270|4271|4270|4272.5|4271.5|4254|4253.5|33638
1742378400000|2025-03-19 10:00:00|4271.5|4270.5|4262.5|4261.5|4274|4273.5|4260.5|4260|27260
1742382000000|2025-03-19 11:00:00|4263|4262|4267.5|4266|4276|4274.5|4262|4260.5|25109
1742385600000|2025-03-19 12:00:00|4268|4266|4258.5|4257|4272.5|4271|4252.5|4251|10869
1742389200000|2025-03-19 13:00:00|4250.5|4249.5|4265.5|4264.5|4267.5|4267|4245.5|4244.5|27123
1742392800000|2025-03-19 14:00:00|4265|4265|4279|4278|4282.5|4282|4256|4255.5|27479
1742396400000|2025-03-19 15:00:00|4280|4279.5|4285|4284.5|4289|4288.5|4276|4275.5|28514
1742400000000|2025-03-19 16:00:00|4286|4285|4289.5|4288.5|4293.5|4292.5|4280.5|4280|25877
1742457600000|2025-03-20 08:00:00|4288.5|4286|4252.5|4251|4302|4301.5|4252.5|4251|71324
1742461200000|2025-03-20 09:00:00|4251.5|4250|4206.5|4205|4255.5|4254|4184|4182.5|81079
1742464800000|2025-03-20 10:00:00|4207|4206|4210.5|4210|4215|4214.5|4169.5|4168.5|57412
1742468400000|2025-03-20 11:00:00|4211|4210.5|4194.5|4194|4212.5|4211.5|4175.5|4175|28495
1742472000000|2025-03-20 12:00:00|4194|4193.5|4207|4206|4212.5|4211|4188|4187|29345
1742475600000|2025-03-20 13:00:00|4208|4207|4208|4207|4214|4213.5|4193.5|4193|45272
1742479200000|2025-03-20 14:00:00|4207|4206.5|4224|4223|4235|4234.5|4207|4206.5|60602
1742482800000|2025-03-20 15:00:00|4225|4224|4229.5|4229|4242|4241.5|4223|4222|58224
1742486400000|2025-03-20 16:00:00|4229|4228.5|4241|4240.5|4247.5|4247|4228.5|4228|39754
1742544000000|2025-03-21 08:00:00|4213|4204.5|4203.5|4202.5|4255|4253.5|4184.5|4183.5|86535
1742547600000|2025-03-21 09:00:00|4204|4203|4197|4196|4207|4206|4168|4167|60907
1742551200000|2025-03-21 10:00:00|4198|4196.5|4254|4253.5|4257|4255.5|4195.5|4195|97388
1742554800000|2025-03-21 11:00:00|4254.5|4254|4225|4224|4258.5|4257.5|4218.5|4218|56987
1742558400000|2025-03-21 12:00:00|4225.5|4224.5|4214.5|4213.5|4241.5|4241|4212|4211.5|44924
1742562000000|2025-03-21 13:00:00|4214|4213|4231|4230|4256.5|4255.5|4213.5|4213|53753
1742565600000|2025-03-21 14:00:00|4231.5|4231|4257|4256|4257.5|4256.5|4224|4223.5|55190
1742569200000|2025-03-21 15:00:00|4258.5|4258|4246|4245.5|4272.5|4271.5|4241|4240.5|50243
1742572800000|2025-03-21 16:00:00|4246.5|4245|4263.5|4262.5|4268|4267|4243.5|4242.5|44320
1742803200000|2025-03-24 08:00:00|4278.5|4276|4296.5|4295.5|4302.5|4301.5|4274|4273|69458
1742806800000|2025-03-24 09:00:00|4293|4292.5|4289|4288.5|4297.5|4296.5|4264.5|4263.5|49940
1742810400000|2025-03-24 10:00:00|4288.5|4288|4313.5|4313|4314|4313.5|4287.5|4286.5|37314
1742814000000|2025-03-24 11:00:00|4315|4314.5|4289|4288|4315.5|4315|4289|4288|24915
1742817600000|2025-03-24 12:00:00|4288.5|4287|4281|4280|4291.5|4290.5|4269.5|4268.5|35214
1742821200000|2025-03-24 13:00:00|4281.5|4280.5|4287.5|4286.5|4298|4297|4272|4271|42446
1742824800000|2025-03-24 14:00:00|4288.5|4287.5|4287|4286.5|4298.5|4298|4284|4283|38167
1742828400000|2025-03-24 15:00:00|4288|4287.5|4286.5|4286|4296|4295|4278|4277|36773
1742832000000|2025-03-24 16:00:00|4286|4285.5|4290.5|4289|4292.5|4292|4283.5|4283|18136
1742889600000|2025-03-25 08:00:00|4308|4304|4347.5|4347|4349.5|4349|4308|4304|69264
1742893200000|2025-03-25 09:00:00|4348.5|4347.5|4340.5|4339.5|4355|4354|4326|4325.5|59680
1742896800000|2025-03-25 10:00:00|4339.5|4339|4346.5|4346|4359|4358.5|4338.5|4337.5|37268
1742900400000|2025-03-25 11:00:00|4346|4345|4353.5|4352.5|4358.5|4358|4333.5|4333|27615
1742904000000|2025-03-25 12:00:00|4354|4353|4363.5|4363|4365|4364.5|4352.5|4352|19699
1742907600000|2025-03-25 13:00:00|4364|4363.5|4357.5|4356.5|4375.5|4375|4354|4353.5|31287
1742911200000|2025-03-25 14:00:00|4357|4357|4362|4361.5|4368|4367.5|4348.5|4348|34097
1742914800000|2025-03-25 15:00:00|4363.5|4362.5|4374|4373.5|4377|4376.5|4359|4358.5|34787
1742918400000|2025-03-25 16:00:00|4373.5|4373|4391|4389.5|4392.5|4392|4373.5|4373|23318
1742976000000|2025-03-26 08:00:00|4401.5|4399.5|4393|4392.5|4438.5|4437|4376|4375|84644
1742979600000|2025-03-26 09:00:00|4393.5|4393.5|4357.5|4356.5|4395|4394|4344|4343|60299
1742983200000|2025-03-26 10:00:00|4357|4356|4381.5|4380.5|4390|4389.5|4353|4352|43982
1742986800000|2025-03-26 11:00:00|4382|4381|4377.5|4376.5|4387.5|4387|4371|4370.5|23792
1742990400000|2025-03-26 12:00:00|4377|4375|4377.5|4376.5|4386.5|4386|4367.5|4366.5|22745
1742994000000|2025-03-26 13:00:00|4377|4376|4391.5|4391|4396|4395|4375.5|4375|35869
1742997600000|2025-03-26 14:00:00|4390.5|4390|4416.5|4415.5|4419|4418.5|4385.5|4384.5|40221
1743001200000|2025-03-26 15:00:00|4417|4416|4401|4400.5|4417|4416|4393.5|4392.5|39457
1743004800000|2025-03-26 16:00:00|4400.5|4400|4390.5|4389.5|4401|4400.5|4384.5|4384|26599
1743062400000|2025-03-27 08:00:00|4350|4346|4326.5|4325.5|4356|4353|4269|4267.5|93630
1743066000000|2025-03-27 09:00:00|4327.5|4326|4370|4368.5|4371.5|4370|4327.5|4326|43465
1743069600000|2025-03-27 10:00:00|4373|4369|4360.5|4359.5|4383|4382.5|4359.5|4359|34941
1743073200000|2025-03-27 11:00:00|4360|4360|4358.5|4357.5|4371.5|4370.5|4349.5|4348.5|33103
1743076800000|2025-03-27 12:00:00|4359.5|4358|4345|4344|4360|4359.5|4341.5|4341|33560
1743080400000|2025-03-27 13:00:00|4345.5|4344.5|4336.5|4336|4347|4346.5|4323.5|4322.5|48434
1743084000000|2025-03-27 14:00:00|4336|4335|4352|4351.5|4352.5|4352|4328|4327.5|36359
1743087600000|2025-03-27 15:00:00|4353|4352.5|4357.5|4356.5|4362|4361.5|4349.5|4348.5|41841
1743091200000|2025-03-27 16:00:00|4358|4357|4347.5|4346|4361|4360.5|4336|4335|33701
1743148800000|2025-03-28 08:00:00|4279|4276|4294|4293.5|4339.5|4337|4271|4270|83919
1743152400000|2025-03-28 09:00:00|4294.5|4293|4237.5|4236.5|4296.5|4296|4226|4225|54049
1743156000000|2025-03-28 10:00:00|4238.5|4237|4251.5|4250.5|4264.5|4263|4233|4232.5|42952
1743159600000|2025-03-28 11:00:00|4252|4251|4293|4292|4293|4292|4252|4251|19008
1743163200000|2025-03-28 12:00:00|4292.5|4291.5|4281|4280|4303.5|4302.5|4271.5|4270.5|30566
1743166800000|2025-03-28 13:00:00|4280.5|4279.5|4272|4271|4300|4299|4271|4270.5|45992
1743170400000|2025-03-28 14:00:00|4271|4270|4254.5|4253.5|4282.5|4281.5|4246|4245|49683
1743174000000|2025-03-28 15:00:00|4255|4254|4253|4252|4266|4265.5|4245|4244.5|57826
1743177600000|2025-03-28 16:00:00|4252.5|4251.5|4253.5|4251.5|4261|4260.5|4251.5|4251|31214
1743404400000|2025-03-31 07:00:00|4175|4172|4142.5|4141|4195|4190.5|4115|4114.5|130634
1743408000000|2025-03-31 08:00:00|4142|4142.5|4131|4130|4154|4153|4114|4113.5|124765
1743411600000|2025-03-31 09:00:00|4130.5|4129|4107|4106|4142|4141|4095.5|4095|78294
1743415200000|2025-03-31 10:00:00|4106.5|4105.5|4071.5|4071|4107|4106|4061.5|4061|107602
1743418800000|2025-03-31 11:00:00|4072|4071.5|4085|4084.5|4093|4092|4052|4051.5|77013
1743422400000|2025-03-31 12:00:00|4084.5|4083.5|4083.5|4083|4105|4104|4071|4070|64537
1743426000000|2025-03-31 13:00:00|4084|4083.5|4135.5|4134.5|4135.5|4134.5|4076.5|4076|87573
1743429600000|2025-03-31 14:00:00|4135|4134|4115.5|4115|4135|4134|4106.5|4106|64471
1743433200000|2025-03-31 15:00:00|4116|4115.5|4126.5|4125|4130.5|4130|4113|4112.5|40587
1743490800000|2025-04-01 07:00:00|4159.5|4157|4120.5|4119|4182.5|4181|4118.5|4117.5|80892
1743494400000|2025-04-01 08:00:00|4121.5|4119.5|4142.5|4141.5|4148.5|4147.5|4119|4117.5|58918
1743498000000|2025-04-01 09:00:00|4143|4142.5|4151|4150|4161.5|4160|4141.5|4140.5|38856
1743501600000|2025-04-01 10:00:00|4151.5|4151|4133.5|4133|4152.5|4151.5|4120.5|4119.5|46304
1743505200000|2025-04-01 11:00:00|4134|4133.5|4125.5|4124.5|4136|4135|4114|4113|50542
1743508800000|2025-04-01 12:00:00|4126|4125|4126.5|4125.5|4133|4132.5|4118|4117.5|41679
1743512400000|2025-04-01 13:00:00|4127.5|4126|4104.5|4104|4131|4130|4099|4098.5|65506
1743516000000|2025-04-01 14:00:00|4104|4103|4117.5|4117|4124.5|4124|4083|4082.5|82123
1743519600000|2025-04-01 15:00:00|4117|4116.5|4123.5|4122.5|4130.5|4130|4116.5|4115.5|34550
1743577200000|2025-04-02 07:00:00|4073|4066|4037|4036|4075|4072|4003.5|4002.5|142137
1743580800000|2025-04-02 08:00:00|4037.5|4037|4063.5|4062.5|4067|4066.5|4007|4006.5|89591
1743584400000|2025-04-02 09:00:00|4063|4062|4061|4060.5|4072.5|4072|4052.5|4052|60602
1743588000000|2025-04-02 10:00:00|4062.5|4061.5|4056|4055|4091|4090.5|4055|4054|49827
1743591600000|2025-04-02 11:00:00|4056.5|4055.5|4054|4053|4071.5|4070.5|4047|4046|38329
1743595200000|2025-04-02 12:00:00|4055|4053.5|4054.5|4054|4056|4055.5|4046.5|4045.5|53792
1743598800000|2025-04-02 13:00:00|4055|4054.5|4050.5|4050|4067|4066.5|4049|4048|64820
1743602400000|2025-04-02 14:00:00|4049.5|4049.5|4050.5|4049.5|4073|4072|4041.5|4041|73708
1743606000000|2025-04-02 15:00:00|4050|4049|4058.5|4057.5|4060.5|4060|4049.5|4048.5|37652
1743663600000|2025-04-03 07:00:00|3901|3898|3926|3925.5|3940.5|3935.5|3862|3860|177579
1743667200000|2025-04-03 08:00:00|3925.5|3924.5|3975|3974.5|3989|3988|3919.5|3919|124596
1743670800000|2025-04-03 09:00:00|3975.5|3975|3938.5|3937.5|3975.5|3975|3938|3937|76194
1743674400000|2025-04-03 10:00:00|3938|3936.5|3914|3913.5|3945|3944.5|3903.5|3902.5|81409
1743678000000|2025-04-03 11:00:00|3913.5|3913|3879|3878|3923|3922.5|3865.5|3864.5|69610
1743681600000|2025-04-03 12:00:00|3878|3877|3893.5|3893|3912.5|3911.5|3877.5|3876.5|71610
1743685200000|2025-04-03 13:00:00|3894|3892.5|3858.5|3857|3896.5|3895.5|3848.5|3848|99652
1743688800000|2025-04-03 14:00:00|3854|3853|3852.5|3851.5|3879|3878|3838|3836.5|111631
1743692400000|2025-04-03 15:00:00|3852|3850|3846|3844.5|3871.5|3871|3845|3844.5|63710
1743750000000|2025-04-04 07:00:00|3770|3768|3649|3648|3788|3785|3648|3647|215533
1743753600000|2025-04-04 08:00:00|3648.5|3647.5|3547.5|3546.5|3660|3659|3545.5|3544.5|204564
1743757200000|2025-04-04 09:00:00|3548.5|3547|3537|3536|3571.5|3570.5|3520|3519|170809
1743760800000|2025-04-04 10:00:00|3533|3532|3406.5|3405.5|3543|3542|3340.5|3338.5|285270
1743764400000|2025-04-04 11:00:00|3407|3406.5|3466.5|3465|3477.5|3476|3368.5|3367|225449
1743768000000|2025-04-04 12:00:00|3465|3464|3481.5|3481|3506|3504.5|3437.5|3436.5|188312
1743771600000|2025-04-04 13:00:00|3483.5|3482.5|3446|3445|3508|3506.5|3420.5|3419|180408
1743775200000|2025-04-04 14:00:00|3446.5|3446|3390.5|3389|3449.5|3449|3313|3312|200778
1743778800000|2025-04-04 15:00:00|3390|3388.5|3434|3432|3456.5|3456|3384|3383.5|161768
1744009200000|2025-04-07 07:00:00|3103|3098|3198|3196|3215|3214|3049|3046|202709
1744012800000|2025-04-07 08:00:00|3199|3197|3223|3221|3250|3248|3191|3190|157035
1744016400000|2025-04-07 09:00:00|3222|3220|3248|3247|3277|3275|3203|3202|105338
1744020000000|2025-04-07 10:00:00|3249|3248|3320|3319|3347|3346|3249|3248|115263
1744023600000|2025-04-07 11:00:00|3322|3320|3320|3319|3349|3348|3299|3298|69317
1744027200000|2025-04-07 12:00:00|3321|3320|3382|3381|3383|3382|3314|3312|88560
1744030800000|2025-04-07 13:00:00|3381|3380|3395|3393|3400|3399|3336|3334|101906
1744034400000|2025-04-07 14:00:00|3394|3391|3486|3484|3570|3568|3391|3390|206434
1744038000000|2025-04-07 15:00:00|3485|3483|3377|3369|3489|3488|3374|3369|91012
1744095600000|2025-04-08 07:00:00|3495|3491|3460|3458|3530|3527|3446|3444|196826
1744099200000|2025-04-08 08:00:00|3461|3459|3493|3491|3521|3520|3431|3430|143292
1744102800000|2025-04-08 09:00:00|3494|3492|3478|3477|3509|3508|3468|3467|76263
1744106400000|2025-04-08 10:00:00|3477|3476|3469|3468|3482|3480|3450|3448|75265
1744110000000|2025-04-08 11:00:00|3470|3469|3517|3515|3523|3521|3464|3463|71890
1744113600000|2025-04-08 12:00:00|3518|3517|3587|3585|3593|3591|3511|3510|113924
1744117200000|2025-04-08 13:00:00|3583|3582|3582|3581|3598|3596|3569|3567|126552
1744120800000|2025-04-08 14:00:00|3581|3580|3550|3548|3608|3607|3550|3548|116632
1744124400000|2025-04-08 15:00:00|3553|3552|3509|3506|3559|3558|3497|3496|42405
1744182000000|2025-04-09 07:00:00|3397|3394|3466|3464|3470|3468|3354|3350|107730
1744185600000|2025-04-09 08:00:00|3467|3465|3443|3442|3474|3472|3394|3392|55001
1744189200000|2025-04-09 09:00:00|3442|3440|3410|3408|3456|3455|3410|3408|26485
1744192800000|2025-04-09 10:00:00|3409|3407|3404|3402|3424|3422|3393|3391|36804
1744196400000|2025-04-09 11:00:00|3403|3401|3375|3373|3405|3403|3341|3339|81636
1744200000000|2025-04-09 12:00:00|3376|3374|3372|3370|3395|3393|3355|3353|56471
1744203600000|2025-04-09 13:00:00|3373|3371|3425|3423|3436|3433|3371|3369|91372
1744207200000|2025-04-09 14:00:00|3426|3424|3409|3407|3446|3443|3399|3398|80117
1744210800000|2025-04-09 15:00:00|3410|3409|3446|3443|3447|3446|3408|3407|49119
1744268400000|2025-04-10 07:00:00|3954|3951|3779|3777|3954|3951|3756|3755|175998
1744272000000|2025-04-10 08:00:00|3780|3778|3713|3711|3786|3784|3677|3675|109368
1744275600000|2025-04-10 09:00:00|3712|3709|3698|3696|3728|3726|3679|3678|45858
1744279200000|2025-04-10 10:00:00|3699|3697|3719|3717|3730|3728|3685|3683|43115
1744282800000|2025-04-10 11:00:00|3718|3718|3684|3682|3734|3732|3674|3672|54536
1744286400000|2025-04-10 12:00:00|3686|3683|3682|3681|3697|3693|3665|3663|57684
1744290000000|2025-04-10 13:00:00|3683|3682|3672|3670|3731|3730|3665|3663|74600
1744293600000|2025-04-10 14:00:00|3673|3671|3662|3660|3678|3676|3649|3648|64292
1744297200000|2025-04-10 15:00:00|3661|3659|3645|3642|3675|3673|3638|3637|48744
1744354800000|2025-04-11 07:00:00|3635|3632|3617|3615|3685|3682|3616|3614|77613
1744358400000|2025-04-11 08:00:00|3616|3614|3581|3579|3622|3620|3562|3561|53318
1744362000000|2025-04-11 09:00:00|3580|3578|3640|3638|3640|3639|3558|3557|40695
1744365600000|2025-04-11 10:00:00|3641|3639|3662|3660|3679|3677|3629|3627|49722
1744369200000|2025-04-11 11:00:00|3661|3659|3679|3677|3684|3682|3654|3652|54166
1744372800000|2025-04-11 12:00:00|3680|3678|3661|3659|3701|3699|3659|3657|61901
1744376400000|2025-04-11 13:00:00|3662|3660|3709|3707|3716|3715|3639|3637|68658
1744380000000|2025-04-11 14:00:00|3707|3706|3712|3711|3727|3725|3649|3647|58963
1744383600000|2025-04-11 15:00:00|3709|3710|3722|3720|3728|3726|3700|3698|41789
1744614000000|2025-04-14 07:00:00|3833|3831|3865|3864|3880|3879|3804|3802|101588
1744617600000|2025-04-14 08:00:00|3866|3865|3838|3837|3877|3876|3835|3833|48398
1744621200000|2025-04-14 09:00:00|3839|3838|3831|3830|3850|3848|3813|3812|32317
1744624800000|2025-04-14 10:00:00|3829|3828|3834|3832|3838|3837|3816|3815|28317
1744628400000|2025-04-14 11:00:00|3833|3833|3838|3837|3839|3838|3814|3812|25612
1744632000000|2025-04-14 12:00:00|3839|3838|3846|3845|3856|3855|3835|3833|36176
1744635600000|2025-04-14 13:00:00|3847|3844|3850|3848|3860|3859|3842|3841|37361
1744639200000|2025-04-14 14:00:00|3851|3849|3857|3856|3860|3859|3834|3833|57594
1744642800000|2025-04-14 15:00:00|3858|3857|3852|3851|3860|3859|3843|3842|25845
1744700400000|2025-04-15 07:00:00|3858|3853|3950|3948|3972|3967|3850|3848|76210
1744704000000|2025-04-15 08:00:00|3951|3949|3964|3962|3968|3967|3921|3919|53055
1744707600000|2025-04-15 09:00:00|3960|3957|3946|3944|3961|3959|3944|3943|31426
1744711200000|2025-04-15 10:00:00|3947|3945|3958|3956|3961|3959|3945|3944|29302
1744714800000|2025-04-15 11:00:00|3959|3957|3973|3972|3986|3985|3956|3955|45663
1744718400000|2025-04-15 12:00:00|3974|3973|3989|3988|3995|3993|3963|3962|32401
1744722000000|2025-04-15 13:00:00|3990|3989|4009|4007|4013|4011|3987|3985|45221
1744725600000|2025-04-15 14:00:00|4010|4008|4012|4010|4019|4018|3987|3985|87342
1744729200000|2025-04-15 15:00:00|4013|4011|4025|4024|4028|4027|4005|4004|29749
1744786800000|2025-04-16 07:00:00|3989|3985|3950|3948|4022|4021|3948|3947|51462
1744790400000|2025-04-16 08:00:00|3948|3947|3967|3965|3995|3993|3927|3925|82974
1744794000000|2025-04-16 09:00:00|3968|3966|3975|3973|3982|3980|3957|3955|21079
1744797600000|2025-04-16 10:00:00|3973|3972|3961|3960|3982|3981|3960|3958|26918
1744801200000|2025-04-16 11:00:00|3960|3959|3964|3962|3971|3970|3955|3953|15026
1744804800000|2025-04-16 12:00:00|3965|3963|3959|3957|3972|3971|3955|3953|19275
1744808400000|2025-04-16 13:00:00|3958|3956|3952|3950|3965|3963|3938|3937|37349
1744812000000|2025-04-16 14:00:00|3951|3951|3977|3976|3978|3976|3950|3948|34124
1744815600000|2025-04-16 15:00:00|3979|3978|3996|3995|3997|3995|3974|3973|30087
1744873200000|2025-04-17 07:00:00|3995|3993|3963|3961|4013|4012|3949|3947|39316
1744876800000|2025-04-17 08:00:00|3962|3960|3969|3967|3971|3970|3956|3955|26359
1744880400000|2025-04-17 09:00:00|3970|3969|3997|3995|4000|3999|3964|3963|34473
1744884000000|2025-04-17 10:00:00|3996|3997|3971|3969|4001|4000|3957|3956|25119
1744887600000|2025-04-17 11:00:00|3972|3970|3962|3960|3973|3972|3951|3950|13937
1744891200000|2025-04-17 12:00:00|3963|3961|3953|3952|3984|3983|3952|3951|19637
1744894800000|2025-04-17 13:00:00|3952|3951|3938|3937|3954|3952|3925|3924|43153
1744898400000|2025-04-17 14:00:00|3939|3939|3949|3947|3954|3952|3935|3934|27719
1744902000000|2025-04-17 15:00:00|3951|3950|3957|3955|3968|3966|3951|3950|18070
1745305200000|2025-04-22 07:00:00|3979|3976|3991|3990|4013|4012|3960|3958|35766
1745308800000|2025-04-22 08:00:00|3995|3993|4046|4044|4048|4046|3991|3990|37183
1745312400000|2025-04-22 09:00:00|4047|4046|4049|4048|4055|4054|4029|4028|26731
1745316000000|2025-04-22 10:00:00|4047|4046|4034|4032|4047|4046|4027|4026|21539
1745319600000|2025-04-22 11:00:00|4033|4031|4020|4019|4035|4034|4015|4014|15800
1745323200000|2025-04-22 12:00:00|4019|4018|4028|4027|4033|4032|4016|4015|16154
1745326800000|2025-04-22 13:00:00|4029|4028|4010|4008|4041|4040|4008|4006|36740
1745330400000|2025-04-22 14:00:00|4011|4009|4017|4016|4020|4019|3992|3991|43579
1745334000000|2025-04-22 15:00:00|4018|4017|4034|4032|4036|4035|4016|4015|29369
1745391600000|2025-04-23 07:00:00|4155|4153|4143|4142|4200|4199|4105|4104|101348
1745395200000|2025-04-23 08:00:00|4147|4145|4190|4189|4198|4197|4146|4145|49823
1745398800000|2025-04-23 09:00:00|4191|4188|4189|4188|4199|4198|4170|4169|36718
1745402400000|2025-04-23 10:00:00|4188|4187|4193|4191|4193|4191|4175|4174|33708
1745406000000|2025-04-23 11:00:00|4190|4189|4208|4207|4213|4212|4188|4185|40149
1745409600000|2025-04-23 12:00:00|4209|4208|4215|4214|4216|4215|4199|4198|37042
1745413200000|2025-04-23 13:00:00|4216|4215|4227|4225|4239|4237|4188|4187|91314
1745416800000|2025-04-23 14:00:00|4228|4226|4216|4215|4237|4233|4194|4193|65940
1745420400000|2025-04-23 15:00:00|4215|4214|4203|4202|4221|4219|4198|4196|43311
1745478000000|2025-04-24 07:00:00|4160|4156|4163|4161|4189|4186|4153|4149|42801
1745481600000|2025-04-24 08:00:00|4169|4167|4152|4151|4176|4174|4142|4141|38941
1745485200000|2025-04-24 09:00:00|4154|4153|4163|4162|4172|4170|4148|4147|19853
1745488800000|2025-04-24 10:00:00|4164|4161|4155|4154|4172|4171|4152|4151|16765
1745492400000|2025-04-24 11:00:00|4156|4155|4160|4158|4166|4165|4150|4148|20578
1745496000000|2025-04-24 12:00:00|4159|4159|4166|4164|4170|4168|4147|4145|21347
1745499600000|2025-04-24 13:00:00|4165|4163|4170|4169|4178|4177|4159|4157|22893
1745503200000|2025-04-24 14:00:00|4171|4170|4171|4170|4182|4181|4161|4160|35140
1745506800000|2025-04-24 15:00:00|4172|4171|4175|4174|4186|4185|4168|4167|17588
1745564400000|2025-04-25 07:00:00|4213|4208|4231|4230|4237|4234|4186|4184|0
1745568000000|2025-04-25 08:00:00|4232|4232|4242|4240|4251|4249|4230|4228|0
1745571600000|2025-04-25 09:00:00|4243|4241|4251|4249|4255|4254|4233|4232|0
1745575200000|2025-04-25 10:00:00|4249|4248|4249|4248|4271|4270|4244|4242|0
1745578800000|2025-04-25 11:00:00|4250|4247|4246|4244|4257|4256|4238|4237|0
1745582400000|2025-04-25 12:00:00|4245|4243|4249|4248|4260|4259|4241|4239|0
1745586000000|2025-04-25 13:00:00|4248|4247|4266|4264|4269|4268|4243|4242|0
1745589600000|2025-04-25 14:00:00|4267|4266|4270|4269|4275|4274|4256|4254|0
1745593200000|2025-04-25 15:00:00|4271|4270|4277|4276|4282|4281|4264|4263|0
1745823600000|2025-04-28 07:00:00|4287|4282|4320|4318|4340|4339|4280|4275|46710
1745827200000|2025-04-28 08:00:00|4324|4322|4320|4318|4327|4326|4308|4306|17572
1745830800000|2025-04-28 09:00:00|4321|4320|4332|4330|4337|4335|4318|4317|24811
1745834400000|2025-04-28 10:00:00|4330|4329|4342|4340|4350|4349|4322|4321|17406
1745838000000|2025-04-28 11:00:00|4341|4339|4346|4345|4351|4349|4337|4336|16880
1745841600000|2025-04-28 12:00:00|4347|4346|4350|4348|4356|4355|4342|4341|16034
1745845200000|2025-04-28 13:00:00|4349|4347|4349|4348|4356|4354|4339|4338|25250
1745848800000|2025-04-28 14:00:00|4350|4347|4331|4329|4350|4348|4324|4323|43558
1745852400000|2025-04-28 15:00:00|4332|4331|4334|4333|4335|4334|4330|4329|21437
1745910000000|2025-04-29 07:00:00|4358|4355|4440|4439|4444|4443|4357|4352|75184
1745913600000|2025-04-29 08:00:00|4439|4438|4430|4428|4444|4442|4407|4405|48573
1745917200000|2025-04-29 09:00:00|4429|4429|4437|4436|4438|4437|4407|4405|30482
1745920800000|2025-04-29 10:00:00|4438|4433|4411|4410|4438|4436|4409|4408|24269
1745924400000|2025-04-29 11:00:00|4410|4409|4409|4407|4413|4412|4392|4391|30873
1745928000000|2025-04-29 12:00:00|4408|4406|4412|4410|4420|4419|4405|4404|31593
1745931600000|2025-04-29 13:00:00|4414|4412|4407|4406|4416|4414|4379|4377|50717
1745935200000|2025-04-29 14:00:00|4404|4405|4400|4399|4412|4410|4399|4397|39698
1745938800000|2025-04-29 15:00:00|4399|4398|4405|4404|4411|4410|4388|4387|27865
1745996400000|2025-04-30 07:00:00|4620|4617|4616|4614|4645|4643|4569|4567|175922
1746000000000|2025-04-30 08:00:00|4615|4615|4436|4433|4619|4617|4432|4430|111952
1746003600000|2025-04-30 09:00:00|4437|4434|4380|4379|4440|4439|4375|4373|134305
1746007200000|2025-04-30 10:00:00|4379|4377|4390|4389|4418|4417|4359|4358|45284
1746010800000|2025-04-30 11:00:00|4391|4392|4417|4415|4463|4461|4389|4388|64381
1746014400000|2025-04-30 12:00:00|4418|4416|4365|4363|4419|4417|4336|4334|42222
1746018000000|2025-04-30 13:00:00|4366|4364|4428|4424|4428|4426|4364|4362|69012
1746021600000|2025-04-30 14:00:00|4427|4425|4532|4530|4539|4537|4423|4421|100747
1746025200000|2025-04-30 15:00:00|4534|4532|4541|4538|4547|4546|4524|4523|55497
1746169200000|2025-05-02 07:00:00|4559|4555|4608|4607|4622|4621|4533|4530|96505
1746172800000|2025-05-02 08:00:00|4610|4608|4609|4608|4619|4617|4578|4577|46150
1746176400000|2025-05-02 09:00:00|4608|4607|4595|4593|4615|4614|4563|4561|52386
1746180000000|2025-05-02 10:00:00|4596|4594|4581|4579|4600|4598|4568|4565|39342
1746183600000|2025-05-02 11:00:00|4580|4580|4597|4595|4601|4599|4580|4580|25638
1746187200000|2025-05-02 12:00:00|4596|4596|4639|4638|4642|4640|4587|4585|31483
1746190800000|2025-05-02 13:00:00|4640|4639|4637|4635|4643|4642|4619|4618|43215
1746194400000|2025-05-02 14:00:00|4639|4636|4659|4657|4664|4663|4635|4634|58318
1746198000000|2025-05-02 15:00:00|4660|4659|4650|4649|4661|4660|4646|4645|21397
1746428400000|2025-05-05 07:00:00|4637|4635|4613|4612|4646|4643|4599|4596|33348
1746432000000|2025-05-05 08:00:00|4615|4613|4647|4645|4647|4645|4612|4611|30214
1746435600000|2025-05-05 09:00:00|4648|4646|4663|4661|4670|4668|4646|4644|34219
1746439200000|2025-05-05 10:00:00|4664|4662|4652|4650|4665|4664|4644|4643|15645
1746442800000|2025-05-05 11:00:00|4653|4651|4629|4627|4653|4651|4628|4627|13761
1746446400000|2025-05-05 12:00:00|4630|4628|4636|4635|4643|4642|4630|4628|23424
1746450000000|2025-05-05 13:00:00|4635|4634|4623|4622|4635|4634|4605|4604|32904
1746453600000|2025-05-05 14:00:00|4631|4627|4650|4649|4651|4649|4622|4621|31874
1746457200000|2025-05-05 15:00:00|4651|4648|4638|4636|4651|4649|4632|4630|20246
1746514800000|2025-05-06 07:00:00|4665|4662|4643|4642|4685|4682|4642|4641|46816
1746518400000|2025-05-06 08:00:00|4644|4641|4585|4583|4647|4645|4565|4564|65528
1746522000000|2025-05-06 09:00:00|4584|4584|4583|4582|4598|4596|4528|4526|70174
1746525600000|2025-05-06 10:00:00|4580|4579|4586|4585|4598|4597|4570|4568|35727
1746529200000|2025-05-06 11:00:00|4584|4584|4581|4579|4592|4591|4576|4575|21965
1746532800000|2025-05-06 12:00:00|4583|4580|4575|4574|4594|4593|4574|4573|23376
1746536400000|2025-05-06 13:00:00|4574|4573|4559|4557|4576|4575|4546|4545|54954
1746540000000|2025-05-06 14:00:00|4558|4558|4535|4534|4565|4564|4517|4516|57495
1746543600000|2025-05-06 15:00:00|4536|4535|4532|4530|4545|4543|4527|4526|27085
1746601200000|2025-05-07 07:00:00|4533|4529|4550|4549|4555|4553|4524|4522|35147
1746604800000|2025-05-07 08:00:00|4554|4552|4547|4545|4574|4573|4542|4540|25996
1746608400000|2025-05-07 09:00:00|4546|4544|4523|4522|4546|4544|4521|4520|24912
1746612000000|2025-05-07 10:00:00|4525|4524|4532|4531|4538|4536|4521|4520|16645
1746615600000|2025-05-07 11:00:00|4533|4532|4521|4520|4534|4532|4516|4514|20796
1746619200000|2025-05-07 12:00:00|4520|4519|4491|4489|4521|4520|4482|4481|23256
1746622800000|2025-05-07 13:00:00|4490|4488|4517|4516|4525|4523|4476|4474|34071
1746626400000|2025-05-07 14:00:00|4520|4518|4541|4540|4547|4546|4517|4516|20794
1746630000000|2025-05-07 15:00:00|4540|4539|4544|4541|4561|4560|4538|4537|35335
1746687600000|2025-05-08 07:00:00|4569|4564|4560|4558|4591|4589|4557|4556|30619
1746691200000|2025-05-08 08:00:00|4562|4560|4555|4554|4580|4579|4547|4546|24388
1746694800000|2025-05-08 09:00:00|4556|4555|4577|4576|4578|4577|4553|4552|13093
1746698400000|2025-05-08 10:00:00|4578|4577|4576|4575|4581|4580|4570|4569|9873
1746702000000|2025-05-08 11:00:00|4577|4576|4594|4593|4595|4594|4567|4566|22156
1746705600000|2025-05-08 12:00:00|4593|4592|4589|4587|4596|4594|4577|4576|19647
1746709200000|2025-05-08 13:00:00|4588|4588|4620|4618|4628|4627|4588|4588|39315
1746712800000|2025-05-08 14:00:00|4619|4617|4628|4627|4643|4642|4611|4610|53212
1746716400000|2025-05-08 15:00:00|4630|4628|4653|4651|4657|4656|4624|4623|24851
1746774000000|2025-05-09 07:00:00|4631|4630|4629|4627|4649|4645|4606|4605|62942
1746777600000|2025-05-09 08:00:00|4628|4626|4618|4616|4636|4634|4612|4610|29916
1746781200000|2025-05-09 09:00:00|4619|4617|4626|4625|4632|4631|4615|4613|17605
1746784800000|2025-05-09 10:00:00|4625|4624|4639|4637|4639|4638|4616|4615|20193
1746788400000|2025-05-09 11:00:00|4636|4634|4645|4643|4646|4644|4624|4622|27061
1746792000000|2025-05-09 12:00:00|4646|4644|4666|4665|4676|4675|4646|4644|27224
1746795600000|2025-05-09 13:00:00|4667|4664|4669|4668|4675|4674|4659|4658|28941
1746799200000|2025-05-09 14:00:00|4668|4667|4677|4675|4683|4681|4660|4659|50981
1746802800000|2025-05-09 15:00:00|4676|4676|4673|4671|4680|4678|4666|4665|23620
1747033200000|2025-05-12 07:00:00|4734|4730|4754|4752|4843|4840|4733|4730|113214
1747036800000|2025-05-12 08:00:00|4755|4753|4760|4758|4778|4776|4711|4710|43929
1747040400000|2025-05-12 09:00:00|4761|4759|4774|4772|4784|4783|4742|4741|36283
1747044000000|2025-05-12 10:00:00|4773|4771|4766|4765|4779|4778|4758|4756|23594
1747047600000|2025-05-12 11:00:00|4764|4763|4761|4760|4780|4779|4753|4751|24345
1747051200000|2025-05-12 12:00:00|4763|4762|4781|4780|4782|4781|4754|4753|30518
1747054800000|2025-05-12 13:00:00|4780|4779|4753|4752|4784|4783|4744|4743|47099
1747058400000|2025-05-12 14:00:00|4754|4753|4748|4747|4763|4761|4727|4726|45692
1747062000000|2025-05-12 15:00:00|4749|4748|4747|4745|4767|4766|4742|4740|25150
1747119600000|2025-05-13 07:00:00|4744|4739|4726|4724|4750|4748|4707|4705|39671
1747123200000|2025-05-13 08:00:00|4728|4725|4740|4738|4745|4743|4711|4710|30119
1747126800000|2025-05-13 09:00:00|4743|4741|4720|4718|4746|4745|4718|4716|13789
1747130400000|2025-05-13 10:00:00|4721|4719|4720|4719|4726|4725|4717|4716|12247
1747134000000|2025-05-13 11:00:00|4721|4720|4738|4737|4743|4742|4719|4718|15279
1747137600000|2025-05-13 12:00:00|4737|4736|4727|4725|4738|4736|4718|4717|13160
1747141200000|2025-05-13 13:00:00|4728|4726|4732|4730|4735|4733|4718|4716|21216
1747144800000|2025-05-13 14:00:00|4733|4731|4706|4705|4736|4735|4683|4682|33574
1747148400000|2025-05-13 15:00:00|4705|4704|4718|4716|4719|4718|4705|4704|19305
1747206000000|2025-05-14 07:00:00|4744|4739|4768|4767|4768|4767|4727|4725|53537
1747209600000|2025-05-14 08:00:00|4767|4766|4742|4741|4768|4767|4721|4720|32481
1747213200000|2025-05-14 09:00:00|4743|4742|4734|4733|4746|4744|4717|4716|26603
1747216800000|2025-05-14 10:00:00|4733|4732|4739|4738|4742|4740|4729|4728|16472
1747220400000|2025-05-14 11:00:00|4740|4739|4745|4744|4755|4754|4737|4736|15071
1747224000000|2025-05-14 12:00:00|4746|4745|4762|4761|4768|4767|4745|4744|22620
1747227600000|2025-05-14 13:00:00|4763|4762|4769|4768|4771|4770|4749|4748|24938
1747231200000|2025-05-14 14:00:00|4770|4769|4793|4792|4801|4800|4768|4767|42964
1747234800000|2025-05-14 15:00:00|4792|4791|4799|4798|4800|4799|4786|4785|15997
1747292400000|2025-05-15 07:00:00|4794|4787|4829|4827|4844|4843|4794|4787|50774
1747296000000|2025-05-15 08:00:00|4828|4828|4815|4814|4828|4828|4811|4809|29075
1747299600000|2025-05-15 09:00:00|4816|4815|4792|4791|4816|4815|4789|4788|22848
1747303200000|2025-05-15 10:00:00|4793|4792|4808|4806|4815|4814|4781|4780|14959
1747306800000|2025-05-15 11:00:00|4807|4804|4822|4821|4825|4824|4804|4802|12998
1747310400000|2025-05-15 12:00:00|4821|4820|4811|4810|4827|4826|4811|4810|25425
1747314000000|2025-05-15 13:00:00|4812|4811|4824|4823|4826|4825|4805|4804|21063
1747317600000|2025-05-15 14:00:00|4825|4824|4804|4802|4830|4829|4803|4802|33825
1747321200000|2025-05-15 15:00:00|4803|4801|4802|4799|4804|4802|4796|4795|21835
1747378800000|2025-05-16 07:00:00|4806|4803|4808|4805|4830|4828|4788|4786|31032
1747382400000|2025-05-16 08:00:00|4809|4806|4804|4802|4812|4811|4791|4790|17188
1747386000000|2025-05-16 09:00:00|4805|4803|4799|4798|4810|4809|4786|4785|27982
1747389600000|2025-05-16 10:00:00|4800|4799|4805|4804|4813|4812|4800|4799|14695
1747393200000|2025-05-16 11:00:00|4807|4806|4800|4799|4810|4809|4798|4797|11854
1747396800000|2025-05-16 12:00:00|4801|4800|4802|4800|4805|4803|4783|4782|19893
1747400400000|2025-05-16 13:00:00|4803|4801|4834|4833|4837|4835|4801|4800|36072
1747404000000|2025-05-16 14:00:00|4830|4829|4816|4814|4838|4837|4811|4810|32795
1747407600000|2025-05-16 15:00:00|4817|4816|4827|4826|4828|4827|4815|4814|12341
1747638000000|2025-05-19 07:00:00|4830|4825|4901|4899|4901|4900|4830|4825|64853
1747641600000|2025-05-19 08:00:00|4902|4900|4876|4874|4917|4916|4872|4870|37586
1747645200000|2025-05-19 09:00:00|4875|4872|4883|4881|4885|4883|4868|4866|21474
1747648800000|2025-05-19 10:00:00|4881|4882|4858|4857|4893|4892|4858|4856|23440
1747652400000|2025-05-19 11:00:00|4859|4859|4865|4864|4866|4865|4856|4854|12271
1747656000000|2025-05-19 12:00:00|4866|4863|4871|4869|4877|4876|4853|4851|20783
1747659600000|2025-05-19 13:00:00|4872|4870|4902|4901|4913|4912|4862|4861|36880
1747663200000|2025-05-19 14:00:00|4903|4902|4904|4903|4911|4910|4892|4891|27949
1747666800000|2025-05-19 15:00:00|4903|4902|4884|4874|4907|4906|4882|4874|19593
1747724400000|2025-05-20 07:00:00|4909|4903|4908|4906|4922|4919|4894|4893|40404
1747728000000|2025-05-20 08:00:00|4907|4905|4892|4891|4908|4906|4889|4887|21544
1747731600000|2025-05-20 09:00:00|4893|4892|4896|4895|4906|4905|4888|4887|25220
1747735200000|2025-05-20 10:00:00|4897|4896|4909|4908|4918|4916|4895|4894|22695
1747738800000|2025-05-20 11:00:00|4910|4909|4925|4924|4928|4926|4903|4901|20489
1747742400000|2025-05-20 12:00:00|4922|4921|4940|4939|4948|4947|4922|4920|27518
1747746000000|2025-05-20 13:00:00|4941|4940|4945|4944|4967|4966|4939|4938|43740
1747749600000|2025-05-20 14:00:00|4944|4943|4931|4929|4948|4947|4923|4922|43095
1747753200000|2025-05-20 15:00:00|4930|4928|4932|4930|4938|4937|4929|4928|20284
1747810800000|2025-05-21 07:00:00|4943|4938|4933|4932|4947|4945|4924|4920|36375
1747814400000|2025-05-21 08:00:00|4934|4935|4936|4934|4940|4939|4920|4919|40015
1747818000000|2025-05-21 09:00:00|4935|4933|4926|4925|4940|4939|4926|4925|19172
1747821600000|2025-05-21 10:00:00|4927|4924|4931|4930|4931|4930|4912|4911|14010
1747825200000|2025-05-21 11:00:00|4930|4929|4932|4931|4941|4939|4924|4922|19722
1747828800000|2025-05-21 12:00:00|4933|4930|4952|4951|4968|4967|4932|4930|38767
1747832400000|2025-05-21 13:00:00|4954|4952|4965|4964|4967|4966|4948|4947|28484
1747836000000|2025-05-21 14:00:00|4966|4965|4950|4949|4974|4973|4943|4942|34642
1747839600000|2025-05-21 15:00:00|4951|4950|4936|4934|4951|4950|4934|4933|13850
1747897200000|2025-05-22 07:00:00|4932|4928|4884|4883|4944|4942|4863|4862|35535
1747900800000|2025-05-22 08:00:00|4879|4876|4864|4862|4888|4887|4863|4862|28558
1747904400000|2025-05-22 09:00:00|4863|4863|4862|4860|4866|4864|4846|4844|24114
1747908000000|2025-05-22 10:00:00|4861|4859|4874|4873|4877|4876|4849|4848|11306
1747911600000|2025-05-22 11:00:00|4873|4872|4881|4880|4923|4921|4873|4872|24972
1747915200000|2025-05-22 12:00:00|4882|4879|4872|4870|4889|4888|4870|4869|20319
1747918800000|2025-05-22 13:00:00|4873|4871|4880|4879|4896|4894|4857|4856|40318
1747922400000|2025-05-22 14:00:00|4881|4880|4907|4906|4911|4910|4880|4879|23346
1747926000000|2025-05-22 15:00:00|4908|4907|4913|4911|4916|4915|4905|4904|11574
1747983600000|2025-05-23 07:00:00|4917|4915|4941|4940|4942|4941|4912|4910|32295
1747987200000|2025-05-23 08:00:00|4944|4942|4951|4949|4967|4966|4943|4941|41211
1747990800000|2025-05-23 09:00:00|4950|4948|4920|4918|4950|4949|4919|4918|30486
1747994400000|2025-05-23 10:00:00|4919|4919|4908|4906|4921|4920|4898|4897|20073
1747998000000|2025-05-23 11:00:00|4907|4905|4700|4698|4910|4909|4699|4698|116264
1748001600000|2025-05-23 12:00:00|4696|4694|4703|4702|4708|4706|4611|4609|210374
1748005200000|2025-05-23 13:00:00|4705|4703|4778|4776|4784|4783|4682|4680|103340
1748008800000|2025-05-23 14:00:00|4779|4777|4805|4803|4817|4816|4772|4770|116083
1748012400000|2025-05-23 15:00:00|4806|4805|4792|4789|4808|4807|4787|4785|84860
1748242800000|2025-05-26 07:00:00|4794|4791|4812|4810|4814|4813|4773|4768|50834
1748246400000|2025-05-26 08:00:00|4814|4811|4821|4820|4822|4821|4799|4797|25722
1748250000000|2025-05-26 09:00:00|4822|4821|4839|4837|4839|4838|4822|4821|20393
1748253600000|2025-05-26 10:00:00|4838|4836|4825|4824|4840|4839|4818|4817|11856
1748257200000|2025-05-26 11:00:00|4822|4821|4834|4833|4835|4833|4821|4820|6942
1748260800000|2025-05-26 12:00:00|4835|4834|4831|4830|4838|4837|4825|4824|12386
1748264400000|2025-05-26 13:00:00|4832|4831|4821|4819|4837|4836|4820|4819|29195
1748268000000|2025-05-26 14:00:00|4822|4820|4834|4832|4836|4835|4818|4817|35736
1748271600000|2025-05-26 15:00:00|4833|4831|4851|4848|4851|4850|4828|4827|25763
1748329200000|2025-05-27 07:00:00|4859|4854|4859|4858|4884|4883|4850|4849|39644
1748332800000|2025-05-27 08:00:00|4860|4857|4859|4857|4872|4871|4853|4851|21595
1748336400000|2025-05-27 09:00:00|4858|4856|4865|4863|4869|4868|4852|4850|16002
1748340000000|2025-05-27 10:00:00|4864|4864|4858|4857|4869|4867|4855|4854|7461
1748343600000|2025-05-27 11:00:00|4857|4856|4861|4860|4866|4864|4854|4853|13555
1748347200000|2025-05-27 12:00:00|4862|4861|4853|4851|4869|4868|4850|4849|28204
1748350800000|2025-05-27 13:00:00|4852|4850|4836|4834|4862|4861|4831|4830|23779
1748354400000|2025-05-27 14:00:00|4835|4833|4846|4844|4865|4864|4835|4833|17321
1748358000000|2025-05-27 15:00:00|4848|4846|4850|4848|4858|4856|4846|4845|15009
1748415600000|2025-05-28 07:00:00|4827|4823|4862|4860|4884|4883|4825|4822|32437
1748419200000|2025-05-28 08:00:00|4864|4861|4843|4842|4871|4870|4841|4840|17843
1748422800000|2025-05-28 09:00:00|4842|4841|4819|4817|4845|4843|4815|4814|18976
1748426400000|2025-05-28 10:00:00|4820|4818|4827|4825|4828|4827|4805|4804|17140
1748430000000|2025-05-28 11:00:00|4826|4826|4813|4812|4827|4826|4801|4800|17067
1748433600000|2025-05-28 12:00:00|4812|4811|4803|4801|4817|4815|4799|4797|23361
1748437200000|2025-05-28 13:00:00|4802|4802|4797|4795|4815|4814|4793|4791|19820
1748440800000|2025-05-28 14:00:00|4796|4796|4795|4794|4801|4800|4788|4787|23386
1748444400000|2025-05-28 15:00:00|4796|4795|4789|4787|4799|4798|4787|4786|16401
1748502000000|2025-05-29 07:00:00|4843|4841|4851|4849|4855|4853|4794|4791|35152
1748505600000|2025-05-29 08:00:00|4852|4850|4845|4844|4855|4854|4828|4827|26151
1748509200000|2025-05-29 09:00:00|4844|4843|4880|4878|4888|4887|4844|4842|20391
1748512800000|2025-05-29 10:00:00|4879|4877|4862|4861|4879|4877|4855|4854|12555
1748516400000|2025-05-29 11:00:00|4861|4860|4849|4848|4870|4868|4849|4848|7693
1748520000000|2025-05-29 12:00:00|4848|4846|4847|4846|4853|4851|4834|4833|15091
1748523600000|2025-05-29 13:00:00|4846|4845|4833|4831|4859|4857|4823|4822|31572
1748527200000|2025-05-29 14:00:00|4832|4830|4836|4835|4840|4839|4823|4822|25375
1748530800000|2025-05-29 15:00:00|4837|4836|4841|4840|4841|4840|4833|4832|11939
1748588400000|2025-05-30 07:00:00|4846|4837|4847|4845|4859|4858|4835|4834|20349
1748592000000|2025-05-30 08:00:00|4850|4849|4852|4850|4860|4859|4844|4842|12187
1748595600000|2025-05-30 09:00:00|4851|4851|4863|4862|4870|4869|4851|4850|16050
1748599200000|2025-05-30 10:00:00|4861|4861|4855|4854|4864|4863|4852|4851|7632
1748602800000|2025-05-30 11:00:00|4856|4855|4842|4840|4856|4855|4836|4835|9423
1748606400000|2025-05-30 12:00:00|4843|4841|4820|4818|4845|4844|4804|4801|35615
1748610000000|2025-05-30 13:00:00|4821|4819|4814|4813|4825|4824|4802|4801|19886
1748613600000|2025-05-30 14:00:00|4819|4816|4807|4806|4827|4825|4806|4805|19845
1748617200000|2025-05-30 15:00:00|4808|4805|4801|4799|4817|4816|4799|4797|11108
1748847600000|2025-06-02 07:00:00|4774|4769|4778|4776|4825|4823|4772|4769|43753
1748851200000|2025-06-02 08:00:00|4777|4777|4803|4801|4812|4810|4777|4777|19039
1748854800000|2025-06-02 09:00:00|4801|4800|4767|4765|4806|4804|4767|4765|20245
1748858400000|2025-06-02 10:00:00|4768|4766|4775|4774|4778|4777|4760|4758|14653
1748862000000|2025-06-02 11:00:00|4776|4775|4758|4757|4779|4778|4757|4756|17296
1748865600000|2025-06-02 12:00:00|4760|4759|4772|4771|4778|4776|4757|4756|22934
1748869200000|2025-06-02 13:00:00|4771|4770|4764|4762|4788|4786|4746|4745|29811
1748872800000|2025-06-02 14:00:00|4761|4763|4813|4811|4815|4814|4760|4759|33812
1748876400000|2025-06-02 15:00:00|4814|4812|4829|4827|4838|4837|4813|4812|21745
1748934000000|2025-06-03 07:00:00|4851|4849|4763|4761|4859|4855|4754|4752|56083
1748937600000|2025-06-03 08:00:00|4764|4762|4750|4748|4774|4773|4719|4718|41984
1748941200000|2025-06-03 09:00:00|4749|4747|4755|4754|4758|4756|4739|4737|17215
1748944800000|2025-06-03 10:00:00|4754|4753|4785|4783|4789|4787|4754|4753|13843
1748948400000|2025-06-03 11:00:00|4786|4784|4787|4786|4788|4787|4771|4770|8285
1748952000000|2025-06-03 12:00:00|4786|4785|4796|4795|4800|4798|4781|4780|13669
1748955600000|2025-06-03 13:00:00|4797|4796|4774|4771|4802|4801|4772|4771|15138
1748959200000|2025-06-03 14:00:00|4776|4773|4815|4813|4819|4817|4775|4773|20804
1748962800000|2025-06-03 15:00:00|4816|4814|4845|4843|4847|4845|4813|4812|17346
1749020400000|2025-06-04 07:00:00|4854|4851|4889|4887|4895|4894|4853|4850|42706
1749024000000|2025-06-04 08:00:00|4890|4888|4850|4848|4899|4898|4846|4845|26764
1749027600000|2025-06-04 09:00:00|4852|4850|4836|4834|4865|4863|4830|4828|25556
1749031200000|2025-06-04 10:00:00|4835|4833|4813|4812|4836|4833|4794|4792|26091
1749034800000|2025-06-04 11:00:00|4814|4813|4801|4799|4816|4814|4791|4790|15045
1749038400000|2025-06-04 12:00:00|4800|4798|4791|4789|4804|4803|4779|4778|15979
1749042000000|2025-06-04 13:00:00|4792|4790|4791|4789|4802|4800|4771|4769|24863
1749045600000|2025-06-04 14:00:00|4790|4779|4796|4794|4802|4801|4779|4776|26541
1749049200000|2025-06-04 15:00:00|4795|4793|4788|4786|4800|4799|4787|4786|23145
1749106800000|2025-06-05 07:00:00|4780|4774|4798|4796|4798|4797|4767|4766|23560
1749110400000|2025-06-05 08:00:00|4799|4797|4817|4816|4819|4817|4797|4796|22887
1749114000000|2025-06-05 09:00:00|4816|4815|4810|4808|4826|4825|4805|4804|12174
1749117600000|2025-06-05 10:00:00|4809|4809|4793|4792|4814|4813|4791|4790|11618
1749121200000|2025-06-05 11:00:00|4794|4791|4792|4790|4797|4796|4784|4783|8808
1749124800000|2025-06-05 12:00:00|4791|4789|4794|4793|4825|4823|4785|4784|30351
1749128400000|2025-06-05 13:00:00|4795|4794|4814|4812|4818|4816|4774|4773|39731
1749132000000|2025-06-05 14:00:00|4815|4813|4878|4877|4887|4885|4814|4813|58373
1749135600000|2025-06-05 15:00:00|4877|4876|4879|4877|4884|4882|4874|4873|17517
1749193200000|2025-06-06 07:00:00|4903|4900|4903|4901|4944|4943|4890|4888|36618
1749196800000|2025-06-06 08:00:00|4901|4899|4919|4918|4938|4936|4897|4896|23176
1749200400000|2025-06-06 09:00:00|4920|4919|4902|4901|4922|4920|4902|4901|19674
1749204000000|2025-06-06 10:00:00|4903|4902|4905|4904|4912|4910|4899|4897|7476
1749207600000|2025-06-06 11:00:00|4906|4905|4924|4922|4930|4928|4904|4903|19253
1749211200000|2025-06-06 12:00:00|4925|4923|4957|4956|4957|4956|4913|4912|27251
1749214800000|2025-06-06 13:00:00|4956|4955|4958|4957|4972|4971|4947|4945|40865
1749218400000|2025-06-06 14:00:00|4957|4956|4950|4949|4961|4960|4940|4939|20374
1749222000000|2025-06-06 15:00:00|4951|4950|4942|4941|4960|4959|4938|4936|16858
1749452400000|2025-06-09 07:00:00|4939|4933|4889|4888|4939|4937|4872|4870|33848
1749456000000|2025-06-09 08:00:00|4890|4889|4906|4905|4908|4907|4885|4884|16122
1749459600000|2025-06-09 09:00:00|4907|4907|4903|4901|4914|4913|4899|4897|12924
1749463200000|2025-06-09 10:00:00|4902|4902|4896|4895|4913|4911|4892|4891|7472
1749466800000|2025-06-09 11:00:00|4897|4896|4893|4891|4901|4899|4891|4889|14750
1749470400000|2025-06-09 12:00:00|4892|4892|4896|4895|4901|4900|4890|4889|7701
1749474000000|2025-06-09 13:00:00|4897|4896|4914|4913|4916|4915|4896|4895|9935
1749477600000|2025-06-09 14:00:00|4915|4914|4898|4897|4915|4914|4898|4897|16273
1749481200000|2025-06-09 15:00:00|4899|4898|4903|4901|4903|4902|4890|4889|13106
1749538800000|2025-06-10 07:00:00|4904|4896|4838|4836|4904|4896|4810|4808|64452
1749542400000|2025-06-10 08:00:00|4837|4837|4842|4840|4854|4853|4814|4812|37114
1749546000000|2025-06-10 09:00:00|4841|4839|4845|4844|4851|4850|4836|4834|13490
1749549600000|2025-06-10 10:00:00|4847|4843|4830|4829|4854|4853|4812|4811|21032
1749553200000|2025-06-10 11:00:00|4833|4828|4815|4814|4833|4831|4814|4812|18511
1749556800000|2025-06-10 12:00:00|4817|4816|4803|4802|4819|4817|4800|4798|23530
1749560400000|2025-06-10 13:00:00|4804|4803|4814|4813|4821|4819|4786|4785|38966
1749564000000|2025-06-10 14:00:00|4813|4812|4756|4754|4817|4816|4754|4753|41247
1749567600000|2025-06-10 15:00:00|4755|4755|4785|4784|4787|4786|4755|4753|17134
1749625200000|2025-06-11 07:00:00|4757|4756|4792|4790|4821|4819|4757|4755|33271
1749628800000|2025-06-11 08:00:00|4791|4791|4791|4790|4813|4811|4781|4780|18757
1749632400000|2025-06-11 09:00:00|4793|4791|4807|4806|4809|4808|4787|4785|12914
1749636000000|2025-06-11 10:00:00|4808|4807|4815|4814|4824|4822|4802|4801|19940
1749639600000|2025-06-11 11:00:00|4817|4815|4818|4816|4821|4819|4804|4803|12698
1749643200000|2025-06-11 12:00:00|4819|4817|4809|4808|4834|4829|4803|4801|32373
1749646800000|2025-06-11 13:00:00|4811|4809|4810|4809|4813|4812|4768|4766|25040
1749650400000|2025-06-11 14:00:00|4811|4808|4797|4796|4812|4811|4797|4796|21344
1749654000000|2025-06-11 15:00:00|4796|4794|4800|4798|4810|4808|4789|4788|25122
1749711600000|2025-06-12 07:00:00|4744|4740|4773|4771|4796|4795|4744|4740|28196
1749715200000|2025-06-12 08:00:00|4772|4772|4805|4804|4814|4812|4757|4756|23497
1749718800000|2025-06-12 09:00:00|4804|4802|4792|4790|4823|4821|4789|4788|36585
1749722400000|2025-06-12 10:00:00|4791|4789|4800|4798|4803|4802|4779|4778|13404
1749726000000|2025-06-12 11:00:00|4799|4797|4822|4821|4825|4824|4795|4793|11537
1749729600000|2025-06-12 12:00:00|4824|4820|4842|4841|4845|4844|4823|4820|14513
1749733200000|2025-06-12 13:00:00|4841|4840|4875|4873|4876|4874|4839|4838|27694
1749736800000|2025-06-12 14:00:00|4873|4871|4883|4882|4894|4893|4873|4871|36615
1749740400000|2025-06-12 15:00:00|4884|4881|4869|4866|4887|4885|4867|4866|19843
1749798000000|2025-06-13 07:00:00|4783|4780|4815|4814|4828|4826|4767|4765|51544
1749801600000|2025-06-13 08:00:00|4818|4813|4798|4796|4828|4826|4796|4795|29550
1749805200000|2025-06-13 09:00:00|4799|4797|4819|4818|4823|4822|4799|4797|25980
1749808800000|2025-06-13 10:00:00|4820|4819|4815|4814|4822|4820|4801|4800|19877
1749812400000|2025-06-13 11:00:00|4816|4813|4813|4812|4829|4828|4810|4808|18201
1749816000000|2025-06-13 12:00:00|4814|4813|4801|4800|4816|4815|4800|4799|23287
1749819600000|2025-06-13 13:00:00|4800|4799|4800|4799|4815|4814|4798|4796|25626
1749823200000|2025-06-13 14:00:00|4801|4801|4815|4814|4825|4824|4800|4799|38405
1749826800000|2025-06-13 15:00:00|4814|4813|4815|4813|4825|4824|4811|4810|20726
1750057200000|2025-06-16 07:00:00|4860|4855|4935|4934|4969|4967|4858|4854|72382
1750060800000|2025-06-16 08:00:00|4936|4938|4940|4938|4943|4941|4913|4911|27616
1750064400000|2025-06-16 09:00:00|4939|4937|4932|4930|4947|4945|4919|4917|20136
1750068000000|2025-06-16 10:00:00|4933|4931|4932|4930|4941|4940|4922|4921|19035
1750071600000|2025-06-16 11:00:00|4931|4931|4962|4961|4969|4967|4920|4918|33638
1750075200000|2025-06-16 12:00:00|4963|4962|4972|4970|4998|4996|4963|4962|29739
1750078800000|2025-06-16 13:00:00|4971|4969|4965|4964|4980|4979|4952|4951|36559
1750082400000|2025-06-16 14:00:00|4966|4965|4994|4993|4994|4993|4962|4960|31236
1750086000000|2025-06-16 15:00:00|4992|4992|4988|4987|4997|4996|4986|4985|19034
1750143600000|2025-06-17 07:00:00|4966|4960|4936|4934|4984|4979|4906|4905|43827
1750147200000|2025-06-17 08:00:00|4934|4933|4890|4887|4942|4941|4874|4872|26902
1750150800000|2025-06-17 09:00:00|4892|4888|4832|4831|4893|4891|4828|4826|27350
1750154400000|2025-06-17 10:00:00|4831|4830|4858|4856|4863|4861|4830|4829|32036
1750158000000|2025-06-17 11:00:00|4857|4858|4871|4869|4874|4872|4856|4854|17400
1750161600000|2025-06-17 12:00:00|4872|4870|4843|4841|4878|4876|4839|4838|16323
1750165200000|2025-06-17 13:00:00|4842|4840|4836|4835|4853|4852|4824|4822|26816
1750168800000|2025-06-17 14:00:00|4837|4834|4827|4826|4841|4839|4821|4819|29697
1750172400000|2025-06-17 15:00:00|4829|4828|4805|4803|4838|4837|4803|4802|21565
1750230000000|2025-06-18 07:00:00|4835|4829|4841|4840|4858|4857|4817|4815|28629
1750233600000|2025-06-18 08:00:00|4842|4841|4849|4848|4869|4867|4830|4828|19104
1750237200000|2025-06-18 09:00:00|4848|4847|4876|4874|4898|4897|4848|4847|26332
1750240800000|2025-06-18 10:00:00|4878|4875|4841|4840|4880|4878|4832|4830|19528
1750244400000|2025-06-18 11:00:00|4840|4839|4887|4886|4888|4887|4839|4837|20181
1750248000000|2025-06-18 12:00:00|4888|4887|4863|4862|4901|4900|4862|4861|22558
1750251600000|2025-06-18 13:00:00|4862|4861|4844|4843|4864|4862|4828|4826|28963
1750255200000|2025-06-18 14:00:00|4843|4842|4878|4877|4897|4896|4840|4839|24193
1750258800000|2025-06-18 15:00:00|4879|4878|4883|4881|4889|4888|4878|4877|14643
1750316400000|2025-06-19 07:00:00|4857|4855|4836|4834|4858|4855|4824|4822|42649
1750320000000|2025-06-19 08:00:00|4838|4835|4863|4861|4869|4867|4831|4830|13182
1750323600000|2025-06-19 09:00:00|4864|4862|4852|4850|4868|4867|4847|4846|14163
1750327200000|2025-06-19 10:00:00|4851|4851|4850|4849|4853|4851|4840|4838|6775
1750330800000|2025-06-19 11:00:00|4849|4846|4837|4835|4849|4846|4832|4830|9362
1750334400000|2025-06-19 12:00:00|4836|4836|4794|4792|4838|4837|4793|4791|12992
1750338000000|2025-06-19 13:00:00|4795|4793|4763|4762|4803|4801|4758|4757|31752
1750341600000|2025-06-19 14:00:00|4764|4761|4769|4768|4775|4774|4754|4753|40074
1750345200000|2025-06-19 15:00:00|4770|4769|4737|4735|4775|4773|4735|4734|25210
1750402800000|2025-06-20 07:00:00|4779|4776|4853|4852|4865|4864|4779|4776|25402
1750406400000|2025-06-20 08:00:00|4854|4853|4825|4823|4858|4857|4820|4818|18402
1750410000000|2025-06-20 09:00:00|4824|4822|4846|4845|4860|4858|4817|4816|35939
1750413600000|2025-06-20 10:00:00|4844|4843|4804|4803|4850|4849|4804|4803|24042
1750417200000|2025-06-20 11:00:00|4805|4804|4816|4815|4830|4829|4788|4787|29086
1750420800000|2025-06-20 12:00:00|4817|4816|4804|4803|4829|4828|4802|4801|17267
1750424400000|2025-06-20 13:00:00|4805|4804|4781|4780|4807|4806|4777|4776|22628
1750428000000|2025-06-20 14:00:00|4780|4779|4759|4758|4797|4796|4757|4756|26902
1750431600000|2025-06-20 15:00:00|4758|4757|4758|4757|4766|4765|4754|4753|16212
1750662000000|2025-06-23 07:00:00|4749|4748|4760|4758|4762|4759|4724|4720|31872
1750665600000|2025-06-23 08:00:00|4757|4755|4765|4763|4777|4776|4750|4749|21155
1750669200000|2025-06-23 09:00:00|4764|4764|4719|4718|4766|4764|4712|4711|24204
1750672800000|2025-06-23 10:00:00|4718|4717|4718|4717|4731|4730|4707|4706|22805
1750676400000|2025-06-23 11:00:00|4717|4716|4676|4675|4719|4718|4635|4633|62866
1750680000000|2025-06-23 12:00:00|4679|4677|4674|4673|4693|4692|4674|4673|32081
1750683600000|2025-06-23 13:00:00|4673|4672|4699|4698|4713|4711|4662|4660|42903
1750687200000|2025-06-23 14:00:00|4702|4701|4673|4672|4719|4718|4666|4665|46886
1750690800000|2025-06-23 15:00:00|4674|4671|4707|4704|4713|4711|4672|4671|22505
1750748400000|2025-06-24 07:00:00|4837|4836|4823|4822|4840|4838|4793|4791|53112
1750752000000|2025-06-24 08:00:00|4824|4823|4795|4793|4830|4827|4771|4770|22637
1750755600000|2025-06-24 09:00:00|4796|4795|4808|4807|4827|4826|4795|4793|21159
1750759200000|2025-06-24 10:00:00|4806|4805|4801|4800|4807|4805|4745|4744|62072
1750762800000|2025-06-24 11:00:00|4802|4801|4783|4782|4812|4811|4780|4778|24603
1750766400000|2025-06-24 12:00:00|4784|4781|4794|4793|4804|4803|4781|4779|30291
1750770000000|2025-06-24 13:00:00|4796|4795|4813|4812|4833|4831|4795|4794|37210
1750773600000|2025-06-24 14:00:00|4814|4813|4784|4782|4815|4814|4773|4772|38688
1750777200000|2025-06-24 15:00:00|4783|4781|4798|4796|4805|4804|4781|4780|22000
1750834800000|2025-06-25 07:00:00|4822|4810|4776|4775|4822|4811|4754|4753|39517
1750838400000|2025-06-25 08:00:00|4778|4776|4757|4756|4784|4783|4734|4732|35137
1750842000000|2025-06-25 09:00:00|4758|4757|4745|4744|4781|4780|4738|4736|16073
1750845600000|2025-06-25 10:00:00|4746|4745|4719|4717|4746|4745|4719|4717|15954
1750849200000|2025-06-25 11:00:00|4718|4716|4738|4737|4740|4739|4698|4696|18927
1750852800000|2025-06-25 12:00:00|4739|4738|4749|4748|4750|4748|4726|4725|15024
1750856400000|2025-06-25 13:00:00|4750|4749|4760|4759|4766|4765|4743|4742|19441
1750860000000|2025-06-25 14:00:00|4761|4760|4763|4762|4767|4765|4746|4745|22562
1750863600000|2025-06-25 15:00:00|4764|4763|4747|4745|4766|4765|4740|4738|27662
1750921200000|2025-06-26 07:00:00|4776|4769|4759|4758|4796|4792|4740|4739|28331
1750924800000|2025-06-26 08:00:00|4760|4759|4744|4743|4782|4780|4733|4732|23909
1750928400000|2025-06-26 09:00:00|4745|4744|4773|4771|4773|4772|4744|4743|19939
1750932000000|2025-06-26 10:00:00|4774|4772|4741|4740|4782|4781|4736|4735|29108
1750935600000|2025-06-26 11:00:00|4743|4741|4743|4742|4758|4756|4732|4731|21862
1750939200000|2025-06-26 12:00:00|4744|4741|4718|4717|4744|4742|4708|4707|25639
1750942800000|2025-06-26 13:00:00|4717|4716|4722|4721|4734|4733|4709|4707|30754
1750946400000|2025-06-26 14:00:00|4728|4726|4735|4734|4745|4743|4725|4723|25200
1750950000000|2025-06-26 15:00:00|4734|4733|4731|4730|4741|4740|4730|4729|14164
1751007600000|2025-06-27 07:00:00|4776|4769|4795|4793|4812|4810|4769|4768|21763
1751011200000|2025-06-27 08:00:00|4794|4794|4791|4789|4810|4808|4782|4781|15065
1751014800000|2025-06-27 09:00:00|4792|4790|4825|4824|4826|4825|4787|4786|15887
1751018400000|2025-06-27 10:00:00|4826|4825|4833|4832|4836|4835|4813|4812|19396
1751022000000|2025-06-27 11:00:00|4834|4833|4844|4843|4844|4843|4824|4823|17450
1751025600000|2025-06-27 12:00:00|4845|4844|4847|4846|4864|4863|4837|4836|32118
1751029200000|2025-06-27 13:00:00|4848|4847|4839|4838|4864|4862|4835|4834|14292
1751032800000|2025-06-27 14:00:00|4840|4839|4858|4857|4873|4872|4836|4835|26481
1751036400000|2025-06-27 15:00:00|4860|4859|4866|4864|4875|4874|4859|4858|17413
1751266800000|2025-06-30 07:00:00|4897|4894|4834|4833|4902|4900|4834|4833|27906
1751270400000|2025-06-30 08:00:00|4838|4837|4785|4784|4842|4840|4784|4783|31356
1751274000000|2025-06-30 09:00:00|4784|4783|4772|4771|4792|4791|4751|4750|29520
1751277600000|2025-06-30 10:00:00|4773|4772|4797|4795|4797|4796|4773|4771|14334
1751281200000|2025-06-30 11:00:00|4796|4796|4809|4808|4815|4813|4790|4789|10158
1751284800000|2025-06-30 12:00:00|4810|4809|4814|4813|4827|4826|4807|4806|13801
1751288400000|2025-06-30 13:00:00|4815|4814|4818|4817|4820|4819|4801|4800|15624
1751292000000|2025-06-30 14:00:00|4817|4816|4852|4851|4868|4866|4814|4812|27778
1751295600000|2025-06-30 15:00:00|4851|4850|4864|4862|4868|4867|4842|4841|16511
1751353200000|2025-07-01 07:00:00|4859|4857|4847|4846|4875|4869|4828|4827|29899
1751356800000|2025-07-01 08:00:00|4848|4847|4862|4861|4871|4869|4829|4828|18649
1751360400000|2025-07-01 09:00:00|4869|4867|4814|4813|4869|4867|4795|4793|17669
1751364000000|2025-07-01 10:00:00|4815|4812|4820|4819|4825|4823|4811|4810|4938
1751367600000|2025-07-01 11:00:00|4821|4820|4811|4810|4828|4827|4809|4808|7185
1751371200000|2025-07-01 12:00:00|4810|4809|4792|4791|4820|4818|4787|4786|15281
1751374800000|2025-07-01 13:00:00|4793|4792|4819|4818|4826|4824|4793|4792|18496
1751378400000|2025-07-01 14:00:00|4818|4817|4815|4814|4835|4834|4797|4796|23616
1751382000000|2025-07-01 15:00:00|4814|4813|4794|4792|4817|4816|4786|4784|15036
1751439600000|2025-07-02 07:00:00|4843|4839|4856|4854|4886|4884|4843|4839|31642
1751443200000|2025-07-02 08:00:00|4855|4853|4866|4864|4876|4875|4850|4849|16875
1751446800000|2025-07-02 09:00:00|4867|4866|4879|4878|4904|4903|4867|4866|21416
1751450400000|2025-07-02 10:00:00|4878|4877|4868|4867|4886|4885|4858|4857|13331
1751454000000|2025-07-02 11:00:00|4867|4866|4854|4853|4876|4875|4854|4853|11635
1751457600000|2025-07-02 12:00:00|4853|4852|4805|4803|4853|4852|4785|4783|46714
1751461200000|2025-07-02 13:00:00|4806|4804|4801|4799|4826|4824|4791|4790|23697
1751464800000|2025-07-02 14:00:00|4800|4800|4835|4834|4837|4836|4788|4786|28479
1751468400000|2025-07-02 15:00:00|4834|4833|4839|4837|4852|4851|4832|4831|13634
1751526000000|2025-07-03 07:00:00|4862|4851|4845|4844|4868|4867|4813|4810|21594
1751529600000|2025-07-03 08:00:00|4846|4846|4833|4831|4852|4851|4832|4830|15007
1751533200000|2025-07-03 09:00:00|4832|4832|4832|4831|4861|4860|4824|4823|12750
1751536800000|2025-07-03 10:00:00|4833|4832|4851|4850|4853|4852|4827|4826|7780
1751540400000|2025-07-03 11:00:00|4853|4851|4863|4861|4864|4863|4844|4843|7162
1751544000000|2025-07-03 12:00:00|4862|4860|4879|4878|4904|4897|4844|4842|36431
1751547600000|2025-07-03 13:00:00|4880|4876|4895|4894|4897|4895|4871|4869|22078
1751551200000|2025-07-03 14:00:00|4896|4895|4919|4918|4921|4920|4886|4884|25864
1751554800000|2025-07-03 15:00:00|4920|4919|4933|4931|4934|4933|4918|4917|18469
1751612400000|2025-07-04 07:00:00|4925|4922|4884|4883|4932|4929|4873|4872|36825
1751616000000|2025-07-04 08:00:00|4885|4882|4858|4857|4903|4901|4853|4852|23135
1751619600000|2025-07-04 09:00:00|4859|4858|4885|4884|4897|4895|4858|4858|21860
1751623200000|2025-07-04 10:00:00|4888|4886|4839|4837|4888|4886|4837|4835|16985
1751626800000|2025-07-04 11:00:00|4840|4838|4831|4830|4846|4844|4827|4826|13259
1751630400000|2025-07-04 12:00:00|4832|4831|4814|4812|4841|4839|4807|4806|24398
1751634000000|2025-07-04 13:00:00|4813|4813|4848|4847|4852|4851|4811|4809|25039
1751637600000|2025-07-04 14:00:00|4850|4846|4851|4850|4864|4863|4841|4840|18602
1751641200000|2025-07-04 15:00:00|4850|4848|4864|4862|4866|4863|4846|4845|10490
1751871600000|2025-07-07 07:00:00|4870|4868|4953|4952|4955|4953|4870|4868|40545
1751875200000|2025-07-07 08:00:00|4952|4951|4953|4952|4956|4955|4937|4936|35545
1751878800000|2025-07-07 09:00:00|4952|4951|5034|5032|5048|5046|4950|4949|82132
1751882400000|2025-07-07 10:00:00|5036|5034|5040|5036|5040|5038|5018|5016|62517
1751886000000|2025-07-07 11:00:00|5038|5038|5080|5076|5084|5082|5026|5024|48381
1751889600000|2025-07-07 12:00:00|5078|5074|5070|5066|5112|5110|5064|5062|149350
1751893200000|2025-07-07 13:00:00|5068|5064|5040|5038|5068|5066|5032|5030|53523
1751896800000|2025-07-07 14:00:00|5038|5036|4978|4976|5040|5038|4972|4971|47608
1751900400000|2025-07-07 15:00:00|4980|4979|4987|4985|4990|4989|4974|4973|22225
1751958000000|2025-07-08 07:00:00|5000|4996|4974|4973|5016|5014|4930|4929|36877
1751961600000|2025-07-08 08:00:00|4973|4972|4979|4978|4993|4992|4927|4926|36066
1751965200000|2025-07-08 09:00:00|4978|4977|4970|4969|4983|4982|4961|4960|18963
1751968800000|2025-07-08 10:00:00|4969|4968|4987|4986|4993|4991|4966|4965|20712
1751972400000|2025-07-08 11:00:00|4988|4987|4987|4985|5004|5002|4975|4974|20594
1751976000000|2025-07-08 12:00:00|4986|4984|4990|4989|5004|5000|4974|4973|24330
1751979600000|2025-07-08 13:00:00|4991|4990|5026|5024|5036|5034|4987|4985|32618
1751983200000|2025-07-08 14:00:00|5024|5022|4982|4981|5028|5026|4976|4975|37473
1751986800000|2025-07-08 15:00:00|4983|4982|4985|4983|4993|4992|4977|4976|18613
1752044400000|2025-07-09 07:00:00|5080|5074|5184|5182|5186|5184|5080|5074|66993
1752048000000|2025-07-09 08:00:00|5186|5180|5156|5154|5198|5196|5136|5134|42940
1752051600000|2025-07-09 09:00:00|5158|5156|5168|5166|5178|5176|5140|5136|29656
1752055200000|2025-07-09 10:00:00|5170|5168|5178|5174|5184|5180|5164|5162|19560
1752058800000|2025-07-09 11:00:00|5182|5180|5170|5166|5196|5194|5166|5164|13144
1752062400000|2025-07-09 12:00:00|5172|5168|5162|5160|5180|5178|5150|5148|19673
1752066000000|2025-07-09 13:00:00|5164|5162|5160|5156|5168|5166|5142|5140|29254
1752069600000|2025-07-09 14:00:00|5158|5158|5158|5156|5160|5158|5136|5132|24416
1752073200000|2025-07-09 15:00:00|5160|5158|5192|5188|5192|5190|5152|5150|21645
1752130800000|2025-07-10 07:00:00|5210|5206|5144|5140|5214|5210|5114|5112|42993
1752134400000|2025-07-10 08:00:00|5146|5144|5134|5130|5160|5158|5124|5122|32509
1752138000000|2025-07-10 09:00:00|5132|5128|5116|5114|5134|5132|5106|5102|24017
1752141600000|2025-07-10 10:00:00|5118|5112|5112|5110|5128|5124|5108|5106|9914
1752145200000|2025-07-10 11:00:00|5110|5108|5110|5106|5122|5120|5104|5102|15893
1752148800000|2025-07-10 12:00:00|5112|5110|5100|5098|5114|5112|5090|5088|16694
1752152400000|2025-07-10 13:00:00|5098|5096|5094|5092|5106|5104|5076|5074|26948
1752156000000|2025-07-10 14:00:00|5096|5090|5082|5078|5102|5100|5076|5074|23996
1752159600000|2025-07-10 15:00:00|5080|5076|5068|5064|5080|5076|5056|5054|15421
1752217200000|2025-07-11 07:00:00|5060|5056|5006|5002|5078|5074|5004|5002|28650
1752220800000|2025-07-11 08:00:00|5008|5004|4979|4978|5018|5016|4977|4976|25550
1752224400000|2025-07-11 09:00:00|4980|4977|4971|4970|4984|4983|4952|4950|23589
1752228000000|2025-07-11 10:00:00|4972|4969|4961|4959|4975|4973|4955|4954|17264
1752231600000|2025-07-11 11:00:00|4960|4960|4985|4983|4995|4994|4956|4954|23387
1752235200000|2025-07-11 12:00:00|4982|4981|4972|4971|4986|4984|4963|4961|14712
1752238800000|2025-07-11 13:00:00|4974|4973|4950|4949|4978|4977|4931|4930|31861
1752242400000|2025-07-11 14:00:00|4953|4951|4976|4974|4978|4977|4949|4948|22771
1752246000000|2025-07-11 15:00:00|4975|4973|4993|4992|4998|4997|4973|4971|19521
1752476400000|2025-07-14 07:00:00|4948|4943|4978|4976|4987|4985|4941|4940|26275
1752480000000|2025-07-14 08:00:00|4979|4975|4986|4984|4999|4998|4969|4967|18832
1752483600000|2025-07-14 09:00:00|4985|4980|4989|4988|5000|4998|4971|4970|10948
1752487200000|2025-07-14 10:00:00|4990|4989|4991|4989|5002|4999|4984|4982|8275
1752490800000|2025-07-14 11:00:00|4992|4990|4999|4997|5002|5000|4981|4980|10488
1752494400000|2025-07-14 12:00:00|4998|4996|4989|4988|5002|5000|4983|4982|10753
1752498000000|2025-07-14 13:00:00|4990|4990|5014|5010|5016|5014|4985|4984|15319
1752501600000|2025-07-14 14:00:00|5016|5014|5012|5010|5020|5016|5002|5000|14310
1752505200000|2025-07-14 15:00:00|5014|5008|5038|5034|5042|5040|5012|5008|12049
1752562800000|2025-07-15 07:00:00|5048|5046|5028|5026|5058|5056|5022|5020|24516
1752566400000|2025-07-15 08:00:00|5026|5024|5010|5006|5030|5028|5004|5002|21488
1752570000000|2025-07-15 09:00:00|5008|5004|5004|5000|5008|5004|4979|4977|32120
1752573600000|2025-07-15 10:00:00|5002|4999|4990|4989|5004|5000|4977|4975|22182
1752577200000|2025-07-15 11:00:00|4991|4990|4968|4966|4992|4991|4966|4965|14425
1752580800000|2025-07-15 12:00:00|4967|4965|4944|4943|4983|4982|4944|4943|36180
1752584400000|2025-07-15 13:00:00|4945|4944|4916|4914|4948|4947|4899|4897|44626
1752588000000|2025-07-15 14:00:00|4917|4915|4938|4937|4947|4946|4916|4914|31422
1752591600000|2025-07-15 15:00:00|4941|4939|4936|4934|4949|4948|4935|4934|16595
1752649200000|2025-07-16 07:00:00|4922|4917|4929|4928|4939|4938|4899|4897|14402
1752652800000|2025-07-16 08:00:00|4930|4929|4923|4922|4940|4939|4914|4912|15814
1752656400000|2025-07-16 09:00:00|4924|4923|4906|4905|4928|4927|4904|4903|8815
1752660000000|2025-07-16 10:00:00|4907|4906|4866|4865|4907|4906|4864|4862|15793
1752663600000|2025-07-16 11:00:00|4862|4861|4880|4879|4893|4892|4862|4861|10802
1752667200000|2025-07-16 12:00:00|4879|4878|4910|4908|4928|4926|4872|4871|22608
1752670800000|2025-07-16 13:00:00|4909|4907|4922|4920|4923|4922|4901|4900|22122
1752674400000|2025-07-16 14:00:00|4923|4921|4924|4922|4947|4946|4915|4913|39755
1752678000000|2025-07-16 15:00:00|4925|4923|4907|4904|4931|4930|4887|4885|41711
1752735600000|2025-07-17 07:00:00|4928|4923|4938|4936|4945|4944|4882|4881|27979
1752739200000|2025-07-17 08:00:00|4937|4937|4937|4935|4949|4948|4928|4926|10587
1752742800000|2025-07-17 09:00:00|4938|4936|4930|4928|4940|4938|4920|4919|12781
1752746400000|2025-07-17 10:00:00|4928|4927|4917|4915|4933|4931|4905|4903|8356
1752750000000|2025-07-17 11:00:00|4916|4916|4907|4905|4918|4916|4906|4904|4872
1752753600000|2025-07-17 12:00:00|4909|4908|4919|4918|4929|4927|4909|4907|11240
1752757200000|2025-07-17 13:00:00|4918|4917|4917|4915|4921|4920|4898|4897|9411
1752760800000|2025-07-17 14:00:00|4918|4916|4923|4921|4923|4922|4903|4902|13013
1752764400000|2025-07-17 15:00:00|4922|4922|4966|4964|4968|4966|4921|4920|13402
1752822000000|2025-07-18 07:00:00|4996|4991|4949|4948|4996|4991|4923|4920|20773
1752825600000|2025-07-18 08:00:00|4947|4946|4945|4944|4968|4966|4941|4940|16435
1752829200000|2025-07-18 09:00:00|4944|4943|4972|4971|4975|4973|4944|4943|11282
1752832800000|2025-07-18 10:00:00|4973|4972|4959|4958|4978|4977|4956|4955|6407
1752836400000|2025-07-18 11:00:00|4960|4959|4947|4945|4969|4967|4944|4943|6550
1752840000000|2025-07-18 12:00:00|4946|4946|4963|4962|4964|4962|4945|4944|8300
1752843600000|2025-07-18 13:00:00|4964|4961|4967|4965|4976|4975|4954|4953|13744
1752847200000|2025-07-18 14:00:00|4968|4966|4966|4965|4979|4978|4953|4952|19412
1752850800000|2025-07-18 15:00:00|4967|4966|4986|4984|4991|4990|4967|4966|11752
1753081200000|2025-07-21 07:00:00|4976|4972|4923|4921|4980|4977|4911|4909|22267
1753084800000|2025-07-21 08:00:00|4926|4924|4937|4935|4937|4935|4914|4913|19053
1753088400000|2025-07-21 09:00:00|4939|4936|4919|4917|4941|4940|4916|4915|17196
1753092000000|2025-07-21 10:00:00|4920|4918|4935|4934|4938|4937|4918|4917|9107
1753095600000|2025-07-21 11:00:00|4934|4933|4953|4952|4958|4956|4934|4933|14112
1753099200000|2025-07-21 12:00:00|4952|4951|4937|4935|4957|4955|4935|4934|14317
1753102800000|2025-07-21 13:00:00|4936|4934|4949|4948|4953|4952|4929|4928|17151
1753106400000|2025-07-21 14:00:00|4952|4950|4992|4990|5010|5006|4951|4949|24344
1753110000000|2025-07-21 15:00:00|4993|4991|5014|5010|5014|5010|4993|4991|11913
1753167600000|2025-07-22 07:00:00|5002|4997|4978|4976|5006|5000|4964|4962|12741
1753171200000|2025-07-22 08:00:00|4977|4975|4983|4982|5012|5010|4973|4971|7424
1753174800000|2025-07-22 09:00:00|4984|4983|4996|4994|5018|5014|4976|4975|9181
1753178400000|2025-07-22 10:00:00|4995|4993|4981|4979|5000|4998|4979|4977|5581
1753182000000|2025-07-22 11:00:00|4980|4980|4974|4973|4982|4980|4963|4962|5549
1753185600000|2025-07-22 12:00:00|4976|4974|4945|4943|4981|4980|4943|4941|13956
1753189200000|2025-07-22 13:00:00|4942|4941|4911|4909|4960|4959|4902|4900|23796
1753192800000|2025-07-22 14:00:00|4913|4911|4931|4930|4961|4960|4908|4907|30718
1753196400000|2025-07-22 15:00:00|4932|4929|4940|4938|4943|4941|4930|4929|13245
1753254000000|2025-07-23 07:00:00|4996|4977|4978|4976|5016|5012|4966|4965|23991
1753257600000|2025-07-23 08:00:00|4975|4974|4996|4994|5016|5012|4975|4973|30000
1753261200000|2025-07-23 09:00:00|4995|4993|4995|4994|5012|5010|4986|4984|16772
1753264800000|2025-07-23 10:00:00|4994|4993|4963|4962|4996|4995|4963|4962|17446
1753268400000|2025-07-23 11:00:00|4962|4961|4950|4948|4972|4970|4942|4940|10080
1753272000000|2025-07-23 12:00:00|4949|4947|4970|4969|4978|4976|4944|4943|11308
1753275600000|2025-07-23 13:00:00|4969|4968|4991|4989|4997|4995|4962|4960|22741
1753279200000|2025-07-23 14:00:00|4996|4992|5006|5002|5006|5004|4971|4969|30049
1753282800000|2025-07-23 15:00:00|5004|5004|5000|4998|5006|5004|4990|4989|22039
1753340400000|2025-07-24 07:00:00|5110|5104|5096|5092|5160|5156|5088|5084|44439
1753344000000|2025-07-24 08:00:00|5098|5094|5116|5112|5138|5136|5098|5094|23986
1753347600000|2025-07-24 09:00:00|5114|5114|5132|5128|5158|5156|5108|5106|20892
1753351200000|2025-07-24 10:00:00|5130|5130|5126|5122|5134|5132|5116|5112|19968
1753354800000|2025-07-24 11:00:00|5124|5120|5104|5100|5124|5122|5088|5086|13273
1753358400000|2025-07-24 12:00:00|5102|5102|5100|5096|5114|5112|5090|5086|13017
1753362000000|2025-07-24 13:00:00|5098|5094|5068|5064|5104|5102|5036|5034|45850
1753365600000|2025-07-24 14:00:00|5066|5066|5096|5094|5098|5096|5058|5056|28683
1753369200000|2025-07-24 15:00:00|5098|5092|5106|5102|5110|5106|5094|5092|13022
1753426800000|2025-07-25 07:00:00|5090|5084|5090|5086|5100|5098|5050|5048|15357
1753430400000|2025-07-25 08:00:00|5094|5088|5100|5098|5124|5122|5090|5086|14383
1753434000000|2025-07-25 09:00:00|5098|5096|5106|5102|5122|5120|5092|5090|7638
1753437600000|2025-07-25 10:00:00|5104|5100|5088|5086|5104|5100|5084|5082|10380
1753441200000|2025-07-25 11:00:00|5090|5084|5090|5086|5094|5092|5082|5080|6615
1753444800000|2025-07-25 12:00:00|5092|5088|5098|5096|5100|5096|5088|5084|9015
1753448400000|2025-07-25 13:00:00|5096|5094|5102|5098|5106|5104|5076|5074|13152
1753452000000|2025-07-25 14:00:00|5100|5100|5106|5102|5120|5116|5096|5094|17270
1753455600000|2025-07-25 15:00:00|5104|5104|5102|5098|5110|5106|5092|5090|8850
1753686000000|2025-07-28 07:00:00|5162|5160|5156|5154|5176|5172|5134|5130|29330
1753689600000|2025-07-28 08:00:00|5158|5156|5134|5130|5160|5158|5130|5126|22672
1753693200000|2025-07-28 09:00:00|5136|5132|5126|5124|5148|5144|5126|5124|17416
1753696800000|2025-07-28 10:00:00|5124|5122|5126|5124|5126|5124|5110|5108|12186
1753700400000|2025-07-28 11:00:00|5124|5122|5108|5106|5140|5136|5106|5104|7504
1753704000000|2025-07-28 12:00:00|5110|5108|5118|5114|5124|5122|5102|5100|14672
1753707600000|2025-07-28 13:00:00|5116|5116|5078|5074|5120|5116|5076|5074|15942
1753711200000|2025-07-28 14:00:00|5076|5072|5070|5068|5092|5090|5066|5064|26646
1753714800000|2025-07-28 15:00:00|5072|5070|5086|5084|5086|5084|5070|5068|14169
1753772400000|2025-07-29 07:00:00|5110|5108|5132|5128|5144|5142|5094|5088|18476
1753776000000|2025-07-29 08:00:00|5130|5126|5162|5158|5168|5166|5120|5118|13655
1753779600000|2025-07-29 09:00:00|5164|5160|5168|5166|5176|5174|5158|5156|21639
1753783200000|2025-07-29 10:00:00|5170|5168|5174|5170|5186|5184|5164|5162|11843
1753786800000|2025-07-29 11:00:00|5172|5172|5162|5160|5184|5180|5154|5150|22921
1753790400000|2025-07-29 12:00:00|5164|5162|5156|5154|5168|5166|5152|5150|11279
1753794000000|2025-07-29 13:00:00|5158|5156|5168|5166|5168|5166|5142|5138|22108
1753797600000|2025-07-29 14:00:00|5166|5164|5156|5152|5174|5172|5150|5148|20426
1753801200000|2025-07-29 15:00:00|5154|5154|5150|5146|5160|5158|5148|5146|10864
1753858800000|2025-07-30 07:00:00|5148|5140|5198|5196|5206|5204|5136|5132|26443
1753862400000|2025-07-30 08:00:00|5200|5198|5226|5222|5228|5224|5196|5194|19985
1753866000000|2025-07-30 09:00:00|5228|5224|5236|5232|5238|5234|5218|5216|20497
1753869600000|2025-07-30 10:00:00|5234|5230|5234|5230|5238|5236|5218|5216|13204
1753873200000|2025-07-30 11:00:00|5232|5232|5226|5224|5238|5236|5216|5214|13010
1753876800000|2025-07-30 12:00:00|5224|5222|5208|5206|5224|5222|5196|5194|12944
1753880400000|2025-07-30 13:00:00|5206|5204|5226|5222|5232|5230|5196|5194|14121
1753884000000|2025-07-30 14:00:00|5224|5220|5240|5238|5244|5242|5214|5212|15980
1753887600000|2025-07-30 15:00:00|5242|5240|5224|5220|5244|5240|5220|5216|16163
1753945200000|2025-07-31 07:00:00|5546|5532|5556|5554|5680|5676|5488|5470|129529
1753948800000|2025-07-31 08:00:00|5558|5556|5526|5524|5610|5608|5526|5524|40058
1753952400000|2025-07-31 09:00:00|5520|5518|5628|5624|5628|5626|5496|5494|44478
1753956000000|2025-07-31 10:00:00|5626|5622|5596|5592|5632|5630|5594|5590|31149
1753959600000|2025-07-31 11:00:00|5592|5588|5578|5574|5610|5608|5576|5574|15404
1753963200000|2025-07-31 12:00:00|5580|5576|5536|5534|5592|5590|5528|5526|22150
1753966800000|2025-07-31 13:00:00|5538|5536|5546|5542|5582|5580|5512|5510|40766
1753970400000|2025-07-31 14:00:00|5548|5544|5576|5574|5580|5576|5522|5520|29514
1753974000000|2025-07-31 15:00:00|5578|5576|5578|5572|5588|5586|5566|5564|22218
1754031600000|2025-08-01 07:00:00|5564|5554|5536|5532|5574|5564|5484|5482|43283
1754035200000|2025-08-01 08:00:00|5534|5530|5414|5410|5540|5538|5412|5408|45946
1754038800000|2025-08-01 09:00:00|5412|5406|5470|5466|5486|5484|5406|5404|44374
1754042400000|2025-08-01 10:00:00|5468|5468|5436|5432|5496|5494|5422|5420|24227
1754046000000|2025-08-01 11:00:00|5438|5434|5474|5470|5480|5478|5430|5428|25305
1754049600000|2025-08-01 12:00:00|5472|5472|5428|5426|5488|5484|5428|5424|38494
1754053200000|2025-08-01 13:00:00|5430|5428|5382|5378|5432|5428|5360|5358|43772
1754056800000|2025-08-01 14:00:00|5372|5366|5442|5440|5458|5456|5360|5358|50242
1754060400000|2025-08-01 15:00:00|5440|5438|5422|5418|5454|5452|5418|5416|26302
1754290800000|2025-08-04 07:00:00|5444|5440|5478|5476|5488|5484|5422|5420|50552
1754294400000|2025-08-04 08:00:00|5482|5478|5480|5476|5500|5498|5442|5440|29030
1754298000000|2025-08-04 09:00:00|5478|5474|5450|5448|5482|5480|5450|5448|25870
1754301600000|2025-08-04 10:00:00|5448|5446|5484|5482|5498|5496|5448|5444|14963
1754305200000|2025-08-04 11:00:00|5486|5484|5486|5484|5496|5492|5466|5464|12096
1754308800000|2025-08-04 12:00:00|5488|5486|5488|5486|5504|5502|5464|5462|19840
1754312400000|2025-08-04 13:00:00|5490|5488|5500|5496|5512|5510|5484|5482|22791
1754316000000|2025-08-04 14:00:00|5498|5494|5476|5474|5506|5502|5474|5472|22157
1754319600000|2025-08-04 15:00:00|5478|5472|5488|5486|5494|5492|5474|5472|12048
1754377200000|2025-08-05 07:00:00|5558|5556|5528|5524|5568|5564|5512|5510|44291
1754380800000|2025-08-05 08:00:00|5526|5526|5520|5516|5528|5526|5496|5494|23895
1754384400000|2025-08-05 09:00:00|5518|5514|5522|5518|5526|5524|5502|5500|16811
1754388000000|2025-08-05 10:00:00|5524|5522|5560|5556|5560|5558|5518|5516|16022
1754391600000|2025-08-05 11:00:00|5558|5558|5576|5574|5578|5576|5552|5550|15022
1754395200000|2025-08-05 12:00:00|5578|5576|5574|5572|5584|5582|5562|5560|19086
1754398800000|2025-08-05 13:00:00|5572|5570|5550|5546|5574|5572|5548|5544|34731
1754402400000|2025-08-05 14:00:00|5544|5542|5498|5494|5550|5548|5480|5478|36438
1754406000000|2025-08-05 15:00:00|5496|5492|5516|5512|5520|5518|5486|5484|16688
1754463600000|2025-08-06 07:00:00|5556|5550|5536|5534|5574|5568|5524|5522|34195
1754467200000|2025-08-06 08:00:00|5538|5536|5530|5528|5548|5546|5510|5506|18780
1754470800000|2025-08-06 09:00:00|5528|5526|5554|5552|5556|5554|5520|5516|17063
1754474400000|2025-08-06 10:00:00|5556|5550|5562|5560|5576|5574|5550|5548|15059
1754478000000|2025-08-06 11:00:00|5564|5562|5546|5544|5564|5562|5544|5540|7327
1754481600000|2025-08-06 12:00:00|5544|5542|5526|5524|5544|5544|5526|5524|12804
1754485200000|2025-08-06 13:00:00|5528|5522|5544|5542|5546|5544|5516|5512|27694
1754488800000|2025-08-06 14:00:00|5546|5544|5552|5548|5572|5568|5546|5544|18237
1754492400000|2025-08-06 15:00:00|5550|5550|5572|5570|5576|5574|5550|5548|9306
1754550000000|2025-08-07 07:00:00|5586|5584|5628|5626|5638|5634|5586|5580|35475
1754553600000|2025-08-07 08:00:00|5630|5628|5650|5648|5662|5658|5626|5624|32908
1754557200000|2025-08-07 09:00:00|5648|5646|5622|5620|5654|5652|5610|5608|23093
1754560800000|2025-08-07 10:00:00|5624|5618|5636|5634|5648|5646|5620|5618|13754
1754564400000|2025-08-07 11:00:00|5638|5632|5644|5640|5652|5650|5634|5632|12282
1754568000000|2025-08-07 12:00:00|5642|5642|5660|5658|5662|5660|5640|5638|15190
1754571600000|2025-08-07 13:00:00|5662|5660|5670|5666|5676|5674|5648|5644|21634
1754575200000|2025-08-07 14:00:00|5668|5664|5680|5678|5688|5686|5654|5652|24810
1754578800000|2025-08-07 15:00:00|5684|5682|5678|5676|5686|5684|5662|5660|20468
1754636400000|2025-08-08 07:00:00|5680|5678|5704|5700|5714|5712|5678|5676|29449
1754640000000|2025-08-08 08:00:00|5702|5702|5698|5696|5708|5706|5694|5692|19474
1754643600000|2025-08-08 09:00:00|5700|5698|5720|5716|5720|5718|5696|5694|14169
1754647200000|2025-08-08 10:00:00|5722|5718|5738|5734|5740|5738|5714|5712|15542
1754650800000|2025-08-08 11:00:00|5736|5732|5712|5710|5738|5736|5708|5706|13033
1754654400000|2025-08-08 12:00:00|5714|5712|5726|5722|5728|5726|5704|5702|15615
1754658000000|2025-08-08 13:00:00|5728|5724|5724|5722|5734|5732|5716|5714|20707
1754661600000|2025-08-08 14:00:00|5726|5724|5764|5760|5770|5766|5722|5720|40756
1754665200000|2025-08-08 15:00:00|5762|5762|5762|5760|5776|5774|5760|5758|22859
1754895600000|2025-08-11 07:00:00|5788|5784|5694|5690|5802|5798|5692|5690|52358
1754899200000|2025-08-11 08:00:00|5692|5692|5700|5698|5710|5706|5674|5672|21363
1754902800000|2025-08-11 09:00:00|5698|5696|5714|5710|5720|5716|5696|5694|13261
1754906400000|2025-08-11 10:00:00|5712|5712|5724|5720|5724|5722|5708|5706|12521
1754910000000|2025-08-11 11:00:00|5720|5718|5742|5738|5744|5742|5720|5716|19591
1754913600000|2025-08-11 12:00:00|5744|5740|5742|5740|5752|5750|5738|5736|11124
1754917200000|2025-08-11 13:00:00|5740|5738|5740|5738|5746|5744|5720|5718|20669
1754920800000|2025-08-11 14:00:00|5742|5740|5764|5762|5766|5764|5738|5736|20996
1754924400000|2025-08-11 15:00:00|5762|5760|5756|5752|5762|5760|5742|5740|24563
1754982000000|2025-08-12 07:00:00|5774|5770|5802|5798|5826|5824|5774|5770|31310
1754985600000|2025-08-12 08:00:00|5800|5800|5818|5814|5830|5828|5794|5792|20380
1754989200000|2025-08-12 09:00:00|5816|5816|5816|5814|5826|5824|5810|5806|19503
1754992800000|2025-08-12 10:00:00|5814|5812|5818|5816|5822|5820|5802|5800|12878
1754996400000|2025-08-12 11:00:00|5816|5814|5820|5816|5824|5822|5812|5808|13465
1755000000000|2025-08-12 12:00:00|5818|5814|5846|5844|5850|5848|5816|5814|18777
1755003600000|2025-08-12 13:00:00|5848|5842|5842|5840|5856|5854|5842|5838|31103
1755007200000|2025-08-12 14:00:00|5844|5838|5834|5830|5848|5844|5830|5826|19668
1755010800000|2025-08-12 15:00:00|5832|5832|5840|5838|5844|5842|5828|5826|13341
1755068400000|2025-08-13 07:00:00|5830|5824|5792|5790|5848|5844|5790|5788|27215
1755072000000|2025-08-13 08:00:00|5790|5788|5798|5796|5804|5802|5782|5780|22200
1755075600000|2025-08-13 09:00:00|5800|5798|5780|5776|5800|5798|5776|5774|19101
1755079200000|2025-08-13 10:00:00|5782|5778|5778|5774|5784|5782|5760|5758|12235
1755082800000|2025-08-13 11:00:00|5776|5772|5794|5790|5796|5792|5768|5766|26119
1755086400000|2025-08-13 12:00:00|5796|5792|5808|5806|5814|5812|5792|5790|18239
1755090000000|2025-08-13 13:00:00|5810|5808|5784|5782|5814|5812|5782|5780|25911
1755093600000|2025-08-13 14:00:00|5786|5784|5782|5780|5800|5798|5776|5774|31186
1755097200000|2025-08-13 15:00:00|5780|5776|5790|5786|5794|5792|5774|5772|21042
1755154800000|2025-08-14 07:00:00|5778|5774|5814|5812|5816|5814|5778|5774|17322
1755158400000|2025-08-14 08:00:00|5816|5814|5828|5826|5840|5838|5812|5808|14362
1755162000000|2025-08-14 09:00:00|5826|5824|5812|5808|5830|5826|5808|5806|16744
1755165600000|2025-08-14 10:00:00|5814|5810|5822|5820|5834|5832|5810|5808|10514
1755169200000|2025-08-14 11:00:00|5824|5822|5826|5824|5836|5834|5818|5816|15479
1755172800000|2025-08-14 12:00:00|5824|5822|5810|5808|5828|5826|5798|5794|12628
1755176400000|2025-08-14 13:00:00|5812|5806|5856|5854|5858|5856|5808|5806|15715
1755180000000|2025-08-14 14:00:00|5858|5856|5840|5838|5860|5858|5840|5838|12715
1755183600000|2025-08-14 15:00:00|5842|5840|5838|5834|5852|5850|5830|5828|24317
1755241200000|2025-08-15 07:00:00|5886|5880|5898|5896|5910|5908|5882|5880|24717
1755244800000|2025-08-15 08:00:00|5900|5898|5908|5904|5912|5910|5898|5896|17592
1755248400000|2025-08-15 09:00:00|5906|5906|5938|5936|5942|5940|5906|5902|23088
1755252000000|2025-08-15 10:00:00|5936|5934|5918|5914|5936|5934|5914|5912|15394
1755255600000|2025-08-15 11:00:00|5916|5912|5902|5900|5918|5912|5900|5898|8667
1755259200000|2025-08-15 12:00:00|5904|5902|5906|5902|5914|5912|5902|5900|8971
1755262800000|2025-08-15 13:00:00|5904|5904|5910|5906|5926|5922|5904|5900|28059
1755266400000|2025-08-15 14:00:00|5906|5904|5868|5866|5912|5910|5856|5854|25764
1755270000000|2025-08-15 15:00:00|5870|5862|5892|5888|5892|5888|5860|5858|18183
1755500400000|2025-08-18 07:00:00|5868|5860|5794|5790|5870|5864|5786|5784|34096
1755504000000|2025-08-18 08:00:00|5796|5792|5776|5774|5800|5798|5738|5736|33357
1755507600000|2025-08-18 09:00:00|5774|5772|5784|5780|5790|5788|5766|5764|17181
1755511200000|2025-08-18 10:00:00|5782|5778|5788|5784|5792|5790|5776|5774|9829
1755514800000|2025-08-18 11:00:00|5790|5786|5798|5796|5802|5800|5790|5784|9633
1755518400000|2025-08-18 12:00:00|5796|5794|5786|5784|5806|5804|5784|5782|11924
1755522000000|2025-08-18 13:00:00|5788|5786|5800|5796|5814|5812|5788|5786|22468
1755525600000|2025-08-18 14:00:00|5798|5798|5788|5786|5808|5804|5784|5782|28788
1755529200000|2025-08-18 15:00:00|5792|5790|5786|5784|5792|5790|5780|5776|13164
1755586800000|2025-08-19 07:00:00|5812|5806|5816|5812|5832|5824|5798|5794|17605
1755590400000|2025-08-19 08:00:00|5818|5814|5830|5828|5838|5836|5816|5814|11708
1755594000000|2025-08-19 09:00:00|5832|5826|5832|5830|5846|5844|5826|5824|13029
1755597600000|2025-08-19 10:00:00|5830|5828|5844|5842|5848|5846|5826|5822|7025
1755601200000|2025-08-19 11:00:00|5846|5844|5836|5834|5848|5846|5836|5834|5289
1755604800000|2025-08-19 12:00:00|5838|5836|5848|5846|5850|5848|5836|5834|6578
1755608400000|2025-08-19 13:00:00|5850|5848|5842|5838|5856|5854|5824|5820|16066
1755612000000|2025-08-19 14:00:00|5844|5840|5832|5830|5848|5846|5832|5830|20526
1755615600000|2025-08-19 15:00:00|5834|5832|5828|5824|5836|5834|5826|5822|21430
1755673200000|2025-08-20 07:00:00|5810|5804|5816|5812|5824|5820|5800|5798|22911
1755676800000|2025-08-20 08:00:00|5814|5814|5772|5768|5822|5820|5766|5764|25021
1755680400000|2025-08-20 09:00:00|5774|5770|5798|5796|5800|5798|5772|5770|15088
1755684000000|2025-08-20 10:00:00|5800|5798|5780|5778|5802|5800|5780|5778|10177
1755687600000|2025-08-20 11:00:00|5782|5780|5776|5772|5790|5788|5772|5770|9282
1755691200000|2025-08-20 12:00:00|5778|5774|5778|5776|5786|5784|5766|5764|12136
1755694800000|2025-08-20 13:00:00|5780|5774|5746|5744|5784|5782|5730|5728|34790
1755698400000|2025-08-20 14:00:00|5748|5742|5748|5746|5768|5766|5746|5742|25244
1755702000000|2025-08-20 15:00:00|5750|5748|5752|5750|5758|5756|5746|5744|25452
1755759600000|2025-08-21 07:00:00|5746|5742|5800|5798|5804|5800|5746|5742|26226
1755763200000|2025-08-21 08:00:00|5798|5796|5774|5772|5806|5804|5772|5768|16712
1755766800000|2025-08-21 09:00:00|5772|5770|5778|5776|5784|5782|5768|5766|9303
1755770400000|2025-08-21 10:00:00|5776|5774|5758|5756|5776|5774|5750|5748|16044
1755774000000|2025-08-21 11:00:00|5760|5758|5746|5744|5770|5768|5746|5744|17013
1755777600000|2025-08-21 12:00:00|5744|5742|5740|5738|5752|5750|5730|5728|14383
1755781200000|2025-08-21 13:00:00|5738|5736|5772|5768|5772|5770|5736|5734|18792
1755784800000|2025-08-21 14:00:00|5770|5770|5766|5764|5786|5784|5762|5760|16535
1755788400000|2025-08-21 15:00:00|5768|5766|5774|5772|5774|5772|5768|5766|4580
1755846000000|2025-08-22 07:00:00|5782|5774|5774|5770|5784|5778|5766|5760|12943
1755849600000|2025-08-22 08:00:00|5772|5768|5786|5782|5796|5794|5768|5766|14536
1755853200000|2025-08-22 09:00:00|5784|5780|5762|5760|5786|5780|5762|5760|10967
1755856800000|2025-08-22 10:00:00|5764|5762|5768|5766|5774|5772|5764|5762|6734
1755860400000|2025-08-22 11:00:00|5770|5768|5770|5768|5772|5770|5760|5758|15611
1755864000000|2025-08-22 12:00:00|5772|5770|5764|5762|5776|5774|5762|5760|8884
1755867600000|2025-08-22 13:00:00|5766|5764|5774|5772|5776|5774|5764|5762|20140
1755871200000|2025-08-22 14:00:00|5776|5774|5788|5786|5800|5798|5770|5768|32665
1755874800000|2025-08-22 15:00:00|5790|5788|5786|5784|5790|5788|5778|5776|15486
1756105200000|2025-08-25 07:00:00|5770|5768|5790|5788|5790|5788|5762|5758|16773
1756108800000|2025-08-25 08:00:00|5792|5790|5804|5802|5814|5812|5792|5790|13719
1756112400000|2025-08-25 09:00:00|5802|5800|5808|5804|5814|5812|5802|5800|17027
1756116000000|2025-08-25 10:00:00|5806|5802|5808|5806|5808|5806|5792|5790|9855
1756119600000|2025-08-25 11:00:00|5810|5808|5810|5806|5816|5814|5806|5804|4851
1756123200000|2025-08-25 12:00:00|5808|5808|5792|5790|5808|5808|5790|5788|12324
1756126800000|2025-08-25 13:00:00|5794|5792|5810|5808|5812|5810|5792|5790|12791
1756130400000|2025-08-25 14:00:00|5812|5810|5714|5712|5816|5814|5682|5678|58740
1756134000000|2025-08-25 15:00:00|5716|5708|5576|5570|5716|5710|5568|5566|84188
1756191600000|2025-08-26 07:00:00|5354|5348|5160|5158|5382|5380|5144|5140|181962
1756195200000|2025-08-26 08:00:00|5158|5156|5230|5228|5260|5258|5110|5108|111833
1756198800000|2025-08-26 09:00:00|5228|5226|5220|5216|5236|5234|5166|5164|82062
1756202400000|2025-08-26 10:00:00|5218|5218|5154|5152|5224|5222|5150|5148|72701
1756206000000|2025-08-26 11:00:00|5156|5154|5154|5152|5168|5166|5136|5134|51539
1756209600000|2025-08-26 12:00:00|5152|5150|5126|5122|5168|5166|5116|5114|53313
1756213200000|2025-08-26 13:00:00|5124|5124|5118|5114|5144|5142|5092|5088|70477
1756216800000|2025-08-26 14:00:00|5122|5116|5154|5152|5178|5176|5122|5116|73909
1756220400000|2025-08-26 15:00:00|5152|5150|5206|5202|5228|5226|5148|5144|53474
1756278000000|2025-08-27 07:00:00|5222|5218|5196|5194|5242|5238|5118|5116|100489
1756281600000|2025-08-27 08:00:00|5198|5196|5182|5180|5220|5218|5170|5166|52029
1756285200000|2025-08-27 09:00:00|5184|5182|5170|5166|5186|5182|5158|5156|34129
1756288800000|2025-08-27 10:00:00|5172|5168|5176|5174|5182|5180|5152|5150|20255
1756292400000|2025-08-27 11:00:00|5174|5172|5220|5218|5224|5222|5174|5172|21657
1756296000000|2025-08-27 12:00:00|5218|5216|5198|5196|5228|5226|5198|5194|24612
1756299600000|2025-08-27 13:00:00|5202|5194|5162|5158|5202|5200|5160|5158|40181
1756303200000|2025-08-27 14:00:00|5164|5160|5202|5198|5202|5200|5154|5152|49383
1756306800000|2025-08-27 15:00:00|5200|5200|5220|5218|5230|5228|5200|5198|24120
1756364400000|2025-08-28 07:00:00|5236|5232|5258|5256|5280|5276|5232|5226|0
1756368000000|2025-08-28 08:00:00|5256|5254|5192|5190|5256|5254|5184|5182|0
1756371600000|2025-08-28 09:00:00|5194|5192|5216|5214|5220|5218|5176|5172|0
1756375200000|2025-08-28 10:00:00|5218|5212|5202|5198|5218|5212|5180|5176|0
1756378800000|2025-08-28 11:00:00|5204|5200|5208|5206|5216|5212|5198|5196|0
1756382400000|2025-08-28 12:00:00|5210|5208|5234|5232|5242|5240|5196|5194|0
1756386000000|2025-08-28 13:00:00|5232|5230|5250|5248|5256|5254|5226|5222|0
1756389600000|2025-08-28 14:00:00|5252|5254|5260|5258|5276|5274|5252|5252|0
1756393200000|2025-08-28 15:00:00|5258|5256|5244|5242|5264|5262|5242|5240|0
1756450800000|2025-08-29 07:00:00|5236|5230|5202|5198|5240|5238|5188|5186|54723
1756454400000|2025-08-29 08:00:00|5204|5200|5184|5182|5208|5206|5182|5180|29334
1756458000000|2025-08-29 09:00:00|5186|5184|5196|5192|5218|5216|5182|5180|18812
1756461600000|2025-08-29 10:00:00|5194|5194|5206|5202|5210|5206|5194|5192|17263
1756465200000|2025-08-29 11:00:00|5204|5204|5222|5220|5230|5228|5200|5198|13557
1756468800000|2025-08-29 12:00:00|5220|5218|5232|5230|5232|5230|5208|5204|23325
1756472400000|2025-08-29 13:00:00|5234|5232|5240|5236|5260|5258|5234|5232|40477
1756476000000|2025-08-29 14:00:00|5238|5238|5262|5260|5274|5270|5238|5236|37839
1756479600000|2025-08-29 15:00:00|5260|5258|5274|5270|5282|5280|5260|5258|25339
1756710000000|2025-09-01 07:00:00|5328|5322|5338|5336|5350|5348|5302|5298|45273
1756713600000|2025-09-01 08:00:00|5340|5334|5362|5360|5372|5370|5328|5326|41376
1756717200000|2025-09-01 09:00:00|5360|5358|5334|5330|5360|5358|5326|5324|36461
1756720800000|2025-09-01 10:00:00|5336|5332|5306|5304|5340|5338|5300|5298|32892
1756724400000|2025-09-01 11:00:00|5308|5306|5300|5298|5314|5312|5300|5298|21923
1756728000000|2025-09-01 12:00:00|5296|5294|5290|5288|5300|5296|5282|5280|24145
1756731600000|2025-09-01 13:00:00|5292|5290|5322|5320|5322|5320|5288|5286|29722
1756735200000|2025-09-01 14:00:00|5324|5318|5332|5330|5334|5332|5306|5302|29548
1756738800000|2025-09-01 15:00:00|5334|5328|5336|5334|5342|5340|5330|5328|12923
1756796400000|2025-09-02 07:00:00|5338|5332|5286|5284|5350|5346|5272|5270|66478
1756800000000|2025-09-02 08:00:00|5284|5282|5220|5216|5284|5282|5196|5192|54462
1756803600000|2025-09-02 09:00:00|5218|5218|5252|5250|5268|5264|5204|5202|49951
1756807200000|2025-09-02 10:00:00|5254|5248|5232|5230|5254|5252|5228|5226|37331
1756810800000|2025-09-02 11:00:00|5230|5228|5244|5242|5258|5254|5228|5226|22003
1756814400000|2025-09-02 12:00:00|5246|5244|5216|5214|5246|5244|5200|5198|30497
1756818000000|2025-09-02 13:00:00|5218|5216|5252|5248|5254|5252|5196|5192|43550
1756821600000|2025-09-02 14:00:00|5250|5250|5260|5256|5264|5262|5244|5242|43005
1756825200000|2025-09-02 15:00:00|5258|5254|5232|5228|5260|5256|5228|5224|56293
1756882800000|2025-09-03 07:00:00|5258|5252|5250|5248|5280|5276|5208|5204|46225
1756886400000|2025-09-03 08:00:00|5248|5246|5258|5254|5286|5284|5242|5238|34609
1756890000000|2025-09-03 09:00:00|5256|5256|5272|5268|5278|5276|5254|5252|26515
1756893600000|2025-09-03 10:00:00|5270|5270|5274|5270|5284|5282|5258|5254|17981
1756897200000|2025-09-03 11:00:00|5272|5268|5266|5264|5276|5274|5244|5242|24644
1756900800000|2025-09-03 12:00:00|5264|5262|5262|5260|5278|5276|5258|5256|13743
1756904400000|2025-09-03 13:00:00|5264|5262|5278|5274|5286|5284|5252|5250|36267
1756908000000|2025-09-03 14:00:00|5276|5272|5286|5284|5300|5298|5272|5268|44295
1756911600000|2025-09-03 15:00:00|5284|5282|5292|5290|5300|5298|5284|5282|18337
1756969200000|2025-09-04 07:00:00|5270|5260|5338|5334|5344|5342|5268|5260|37160
1756972800000|2025-09-04 08:00:00|5340|5338|5300|5298|5340|5338|5298|5296|26088
1756976400000|2025-09-04 09:00:00|5302|5300|5304|5302|5308|5304|5298|5296|17623
1756980000000|2025-09-04 10:00:00|5302|5300|5336|5334|5376|5374|5302|5300|60253
1756983600000|2025-09-04 11:00:00|5338|5336|5368|5364|5370|5368|5334|5332|14655
1756987200000|2025-09-04 12:00:00|5366|5366|5376|5374|5388|5384|5350|5348|23413
1756990800000|2025-09-04 13:00:00|5374|5372|5386|5384|5410|5408|5374|5370|29007
1756994400000|2025-09-04 14:00:00|5384|5382|5410|5408|5414|5410|5364|5362|32302
1756998000000|2025-09-04 15:00:00|5416|5414|5424|5420|5428|5424|5402|5398|27617
1757055600000|2025-09-05 07:00:00|5436|5430|5414|5412|5442|5438|5382|5380|32056
1757059200000|2025-09-05 08:00:00|5412|5410|5398|5396|5420|5416|5388|5386|17357
1757062800000|2025-09-05 09:00:00|5400|5398|5420|5418|5422|5420|5384|5382|18300
1757066400000|2025-09-05 10:00:00|5418|5416|5390|5386|5420|5418|5388|5384|10783
1757070000000|2025-09-05 11:00:00|5388|5384|5406|5404|5408|5406|5386|5384|9082
1757073600000|2025-09-05 12:00:00|5404|5402|5396|5394|5406|5404|5384|5382|16016
1757077200000|2025-09-05 13:00:00|5394|5390|5340|5336|5404|5402|5336|5334|24826
1757080800000|2025-09-05 14:00:00|5338|5334|5302|5300|5352|5350|5302|5298|48570
1757084400000|2025-09-05 15:00:00|5300|5298|5310|5308|5314|5312|5284|5282|40667
1757314800000|2025-09-08 07:00:00|5328|5324|5306|5302|5344|5338|5290|5288|32092
1757318400000|2025-09-08 08:00:00|5304|5304|5330|5328|5330|5328|5298|5296|19421
1757322000000|2025-09-08 09:00:00|5332|5330|5352|5350|5356|5352|5324|5322|45974
1757325600000|2025-09-08 10:00:00|5354|5348|5370|5368|5374|5372|5348|5346|18574
1757329200000|2025-09-08 11:00:00|5368|5366|5362|5360|5374|5372|5352|5350|15247
1757332800000|2025-09-08 12:00:00|5360|5358|5324|5322|5360|5358|5320|5318|20557
1757336400000|2025-09-08 13:00:00|5326|5324|5334|5332|5358|5356|5324|5322|35458
1757340000000|2025-09-08 14:00:00|5332|5330|5342|5338|5352|5350|5328|5326|33195
1757343600000|2025-09-08 15:00:00|5340|5340|5374|5372|5380|5378|5340|5338|35293
1757401200000|2025-09-09 07:00:00|5388|5382|5420|5416|5434|5432|5356|5354|37963
1757404800000|2025-09-09 08:00:00|5418|5420|5368|5364|5438|5434|5366|5364|31547
1757408400000|2025-09-09 09:00:00|5366|5362|5350|5348|5374|5372|5344|5342|20059
1757412000000|2025-09-09 10:00:00|5348|5346|5324|5320|5384|5382|5314|5312|29837
1757415600000|2025-09-09 11:00:00|5322|5322|5340|5338|5344|5342|5320|5318|19350
1757419200000|2025-09-09 12:00:00|5342|5340|5362|5360|5374|5372|5342|5340|26741
1757422800000|2025-09-09 13:00:00|5364|5362|5384|5382|5396|5394|5356|5354|25956
1757426400000|2025-09-09 14:00:00|5386|5384|5394|5392|5410|5408|5374|5370|31107
1757430000000|2025-09-09 15:00:00|5392|5390|5418|5414|5418|5416|5382|5380|30329
1757487600000|2025-09-10 07:00:00|5446|5442|5500|5498|5516|5512|5416|5410|26269
1757491200000|2025-09-10 08:00:00|5502|5500|5468|5466|5510|5508|5458|5456|21149
1757494800000|2025-09-10 09:00:00|5464|5462|5500|5498|5500|5498|5452|5450|14958
1757498400000|2025-09-10 10:00:00|5498|5496|5524|5520|5524|5522|5494|5492|13008
1757502000000|2025-09-10 11:00:00|5526|5522|5548|5546|5556|5554|5526|5522|22292
1757505600000|2025-09-10 12:00:00|5546|5544|5584|5582|5608|5606|5542|5538|31959
1757509200000|2025-09-10 13:00:00|5582|5580|5566|5562|5602|5600|5564|5562|34104
1757512800000|2025-09-10 14:00:00|5564|5564|5574|5572|5586|5582|5558|5556|31626
1757516400000|2025-09-10 15:00:00|5576|5574|5570|5568|5580|5578|5558|5556|17632
1757574000000|2025-09-11 07:00:00|5614|5606|5676|5674|5676|5674|5574|5570|28028
1757577600000|2025-09-11 08:00:00|5680|5676|5704|5700|5718|5714|5666|5662|32969
1757581200000|2025-09-11 09:00:00|5706|5702|5726|5722|5740|5738|5698|5696|19568
1757584800000|2025-09-11 10:00:00|5724|5724|5730|5726|5744|5742|5720|5718|16603
1757588400000|2025-09-11 11:00:00|5734|5730|5724|5720|5738|5734|5716|5714|9411
1757592000000|2025-09-11 12:00:00|5722|5718|5744|5742|5750|5748|5712|5708|25039
1757595600000|2025-09-11 13:00:00|5746|5744|5760|5758|5768|5766|5732|5728|22461
1757599200000|2025-09-11 14:00:00|5762|5760|5780|5778|5786|5782|5726|5724|25350
1757602800000|2025-09-11 15:00:00|5778|5776|5754|5750|5778|5776|5754|5750|14074
1757660400000|2025-09-12 07:00:00|5776|5770|5690|5688|5792|5788|5690|5688|26072
1757664000000|2025-09-12 08:00:00|5692|5690|5680|5678|5702|5700|5660|5658|28483
1757667600000|2025-09-12 09:00:00|5682|5680|5694|5692|5698|5694|5668|5666|21534
1757671200000|2025-09-12 10:00:00|5696|5694|5700|5696|5704|5700|5680|5678|8900
1757674800000|2025-09-12 11:00:00|5698|5694|5680|5678|5706|5702|5664|5662|22617
1757678400000|2025-09-12 12:00:00|5682|5680|5692|5690|5696|5694|5670|5666|16097
1757682000000|2025-09-12 13:00:00|5694|5692|5724|5720|5726|5724|5692|5690|19441
1757685600000|2025-09-12 14:00:00|5722|5722|5728|5726|5732|5730|5714|5712|18074
1757689200000|2025-09-12 15:00:00|5726|5724|5730|5726|5738|5736|5722|5720|14041
1757919600000|2025-09-15 07:00:00|5768|5760|5830|5826|5842|5840|5750|5742|33578
1757923200000|2025-09-15 08:00:00|5832|5828|5848|5844|5868|5866|5816|5812|31918
1757926800000|2025-09-15 09:00:00|5846|5842|5860|5856|5864|5862|5830|5828|17949
1757930400000|2025-09-15 10:00:00|5862|5858|5890|5888|5894|5892|5862|5858|18860
1757934000000|2025-09-15 11:00:00|5894|5890|5902|5900|5914|5912|5888|5886|17878
1757937600000|2025-09-15 12:00:00|5904|5902|5928|5926|5934|5932|5892|5890|24479
1757941200000|2025-09-15 13:00:00|5926|5924|5904|5902|5938|5934|5900|5898|36572
1757944800000|2025-09-15 14:00:00|5906|5904|5896|5894|5930|5926|5894|5892|39683
1757948400000|2025-09-15 15:00:00|5898|5896|5898|5894|5904|5902|5890|5888|17905
1758006000000|2025-09-16 07:00:00|5878|5872|5802|5800|5880|5876|5780|5776|40237
1758009600000|2025-09-16 08:00:00|5804|5802|5832|5828|5844|5842|5802|5800|18041
1758013200000|2025-09-16 09:00:00|5830|5826|5806|5804|5840|5838|5800|5796|11148
1758016800000|2025-09-16 10:00:00|5804|5802|5784|5782|5806|5802|5782|5780|10075
1758020400000|2025-09-16 11:00:00|5786|5784|5768|5766|5820|5818|5766|5764|15341
1758024000000|2025-09-16 12:00:00|5770|5768|5762|5760|5788|5784|5758|5756|12170
1758027600000|2025-09-16 13:00:00|5760|5758|5718|5716|5772|5770|5716|5714|24281
1758031200000|2025-09-16 14:00:00|5716|5714|5680|5676|5734|5732|5678|5676|45781
1758034800000|2025-09-16 15:00:00|5678|5678|5666|5662|5680|5678|5650|5648|38251
1758092400000|2025-09-17 07:00:00|5698|5692|5686|5682|5698|5696|5642|5640|21429
1758096000000|2025-09-17 08:00:00|5682|5680|5696|5692|5706|5704|5678|5676|12659
1758099600000|2025-09-17 09:00:00|5694|5690|5668|5664|5696|5694|5650|5648|16088
1758103200000|2025-09-17 10:00:00|5666|5662|5652|5650|5678|5676|5648|5646|7932
1758106800000|2025-09-17 11:00:00|5650|5646|5634|5632|5656|5654|5630|5628|11196
1758110400000|2025-09-17 12:00:00|5632|5630|5620|5618|5638|5636|5610|5608|11597
1758114000000|2025-09-17 13:00:00|5618|5616|5656|5654|5668|5664|5610|5608|18233
1758117600000|2025-09-17 14:00:00|5660|5656|5652|5650|5666|5664|5644|5642|13447
1758121200000|2025-09-17 15:00:00|5654|5652|5654|5652|5660|5658|5642|5640|10655
1758178800000|2025-09-18 07:00:00|5718|5710|5698|5694|5740|5736|5698|5694|20159
1758182400000|2025-09-18 08:00:00|5696|5692|5740|5738|5744|5742|5682|5678|22981
1758186000000|2025-09-18 09:00:00|5742|5740|5662|5658|5758|5756|5642|5640|33120
1758189600000|2025-09-18 10:00:00|5664|5660|5684|5680|5706|5704|5662|5658|18315
1758193200000|2025-09-18 11:00:00|5686|5682|5692|5688|5720|5718|5682|5678|14394
1758196800000|2025-09-18 12:00:00|5690|5686|5714|5712|5720|5716|5690|5686|15583
1758200400000|2025-09-18 13:00:00|5716|5710|5738|5734|5738|5734|5670|5666|25414
1758204000000|2025-09-18 14:00:00|5736|5732|5726|5724|5752|5750|5720|5718|20713
1758207600000|2025-09-18 15:00:00|5728|5726|5746|5742|5750|5748|5714|5710|6308
1758265200000|2025-09-19 07:00:00|5826|5820|5820|5816|5832|5830|5780|5776|19586
1758268800000|2025-09-19 08:00:00|5822|5818|5812|5810|5846|5844|5810|5808|15995
1758272400000|2025-09-19 09:00:00|5814|5812|5818|5816|5828|5824|5800|5798|35059
1758276000000|2025-09-19 10:00:00|5816|5814|5804|5800|5822|5820|5802|5798|14618
1758279600000|2025-09-19 11:00:00|5806|5802|5764|5762|5808|5806|5754|5752|14493
1758283200000|2025-09-19 12:00:00|5766|5764|5792|5790|5794|5790|5758|5756|15450
1758286800000|2025-09-19 13:00:00|5794|5792|5814|5812|5816|5814|5780|5778|22242
1758290400000|2025-09-19 14:00:00|5812|5810|5806|5804|5826|5824|5804|5800|21833
1758294000000|2025-09-19 15:00:00|5804|5802|5804|5802|5812|5810|5792|5790|12838
1758524400000|2025-09-22 07:00:00|5810|5802|5748|5746|5810|5802|5720|5718|22678
1758528000000|2025-09-22 08:00:00|5750|5748|5762|5760|5784|5780|5748|5746|9478
1758531600000|2025-09-22 09:00:00|5764|5762|5718|5714|5768|5766|5712|5710|11268
1758535200000|2025-09-22 10:00:00|5716|5712|5726|5724|5732|5730|5700|5698|7273
1758538800000|2025-09-22 11:00:00|5724|5722|5728|5726|5730|5728|5714|5712|5008
1758542400000|2025-09-22 12:00:00|5726|5724|5756|5754|5764|5762|5726|5724|5094
1758546000000|2025-09-22 13:00:00|5758|5756|5744|5742|5780|5778|5726|5724|11499
1758549600000|2025-09-22 14:00:00|5746|5740|5728|5726|5746|5742|5712|5710|11732
1758553200000|2025-09-22 15:00:00|5730|5728|5740|5738|5744|5742|5722|5720|10914
1758610800000|2025-09-23 07:00:00|5762|5754|5722|5718|5780|5772|5682|5678|37680
1758614400000|2025-09-23 08:00:00|5720|5720|5718|5716|5732|5728|5688|5684|18728
1758618000000|2025-09-23 09:00:00|5720|5718|5700|5698|5740|5738|5696|5694|13712
1758621600000|2025-09-23 10:00:00|5702|5696|5694|5692|5708|5706|5676|5674|7056
1758625200000|2025-09-23 11:00:00|5692|5690|5672|5670|5696|5692|5664|5662|8097
1758628800000|2025-09-23 12:00:00|5674|5672|5676|5674|5684|5682|5640|5636|19155
1758632400000|2025-09-23 13:00:00|5678|5676|5698|5696|5730|5728|5674|5672|17825
1758636000000|2025-09-23 14:00:00|5700|5698|5726|5722|5732|5728|5694|5692|18121
1758639600000|2025-09-23 15:00:00|5724|5720|5688|5684|5728|5726|5686|5684|23761
1758697200000|2025-09-24 07:00:00|5682|5678|5658|5654|5684|5680|5596|5594|32305
1758700800000|2025-09-24 08:00:00|5656|5652|5666|5664|5678|5676|5642|5638|16931
1758704400000|2025-09-24 09:00:00|5664|5662|5664|5662|5674|5670|5648|5644|10136
1758708000000|2025-09-24 10:00:00|5662|5660|5688|5686|5694|5692|5662|5660|8121
1758711600000|2025-09-24 11:00:00|5686|5684|5674|5670|5690|5688|5662|5658|9005
1758715200000|2025-09-24 12:00:00|5676|5672|5674|5670|5680|5678|5662|5660|8445
1758718800000|2025-09-24 13:00:00|5672|5668|5674|5670|5686|5684|5656|5654|13089
1758722400000|2025-09-24 14:00:00|5676|5672|5718|5716|5736|5734|5672|5670|18976
1758726000000|2025-09-24 15:00:00|5716|5714|5714|5710|5724|5722|5706|5704|16086
1758783600000|2025-09-25 07:00:00|5670|5666|5676|5674|5688|5682|5628|5624|21537
1758787200000|2025-09-25 08:00:00|5680|5676|5650|5648|5688|5684|5648|5646|17446
1758790800000|2025-09-25 09:00:00|5652|5650|5652|5648|5684|5682|5650|5648|19250
1758794400000|2025-09-25 10:00:00|5650|5646|5660|5656|5666|5664|5642|5640|10709
1758798000000|2025-09-25 11:00:00|5658|5658|5648|5644|5668|5666|5644|5642|11611
1758801600000|2025-09-25 12:00:00|5646|5642|5650|5648|5660|5656|5636|5634|11940
1758805200000|2025-09-25 13:00:00|5652|5650|5652|5648|5660|5658|5634|5632|23256
1758808800000|2025-09-25 14:00:00|5654|5650|5660|5658|5666|5664|5640|5638|15261
1758812400000|2025-09-25 15:00:00|5658|5656|5630|5626|5664|5660|5630|5626|22161
1758870000000|2025-09-26 07:00:00|5700|5694|5708|5706|5756|5752|5698|5690|18299
1758873600000|2025-09-26 08:00:00|5712|5708|5708|5706|5720|5718|5702|5700|6738
1758877200000|2025-09-26 09:00:00|5706|5704|5700|5698|5716|5714|5676|5674|8695
1758880800000|2025-09-26 10:00:00|5702|5700|5704|5702|5720|5718|5700|5698|5197
1758884400000|2025-09-26 11:00:00|5702|5700|5726|5724|5728|5726|5698|5696|5382
1758888000000|2025-09-26 12:00:00|5728|5726|5722|5720|5740|5738|5718|5716|9296
1758891600000|2025-09-26 13:00:00|5720|5718|5732|5730|5732|5730|5692|5690|17883
1758895200000|2025-09-26 14:00:00|5734|5732|5742|5740|5744|5742|5718|5716|16992
1758898800000|2025-09-26 15:00:00|5740|5738|5726|5722|5742|5740|5712|5710|9588
1759129200000|2025-09-29 07:00:00|5736|5732|5678|5676|5736|5732|5660|5656|35039
1759132800000|2025-09-29 08:00:00|5680|5678|5694|5690|5700|5698|5662|5660|16364
1759136400000|2025-09-29 09:00:00|5692|5692|5694|5692|5706|5704|5690|5688|11525
1759140000000|2025-09-29 10:00:00|5692|5690|5688|5686|5704|5702|5684|5682|8513
1759143600000|2025-09-29 11:00:00|5690|5688|5718|5716|5728|5726|5688|5686|5913
1759147200000|2025-09-29 12:00:00|5720|5718|5706|5704|5720|5718|5702|5700|5554
1759150800000|2025-09-29 13:00:00|5708|5706|5708|5704|5724|5722|5696|5694|9156
1759154400000|2025-09-29 14:00:00|5706|5702|5688|5686|5708|5704|5688|5686|16984
1759158000000|2025-09-29 15:00:00|5690|5688|5688|5686|5698|5696|5688|5686|13672
1759215600000|2025-09-30 07:00:00|5672|5666|5638|5636|5678|5672|5626|5624|21390
1759219200000|2025-09-30 08:00:00|5636|5634|5672|5668|5682|5678|5628|5626|21956
1759222800000|2025-09-30 09:00:00|5674|5670|5674|5672|5682|5680|5664|5662|11207
1759226400000|2025-09-30 10:00:00|5676|5674|5664|5660|5676|5674|5660|5658|8652
1759230000000|2025-09-30 11:00:00|5662|5658|5672|5670|5682|5680|5658|5656|8844
1759233600000|2025-09-30 12:00:00|5674|5672|5656|5654|5680|5676|5654|5652|9547
1759237200000|2025-09-30 13:00:00|5658|5656|5662|5660|5676|5672|5654|5652|8486
1759240800000|2025-09-30 14:00:00|5664|5658|5654|5652|5666|5662|5640|5638|21981
1759244400000|2025-09-30 15:00:00|5652|5650|5650|5646|5658|5656|5644|5642|18662
1759302000000|2025-10-01 07:00:00|5622|5612|5610|5606|5636|5630|5568|5564|44106
1759305600000|2025-10-01 08:00:00|5608|5604|5640|5638|5654|5650|5590|5588|29450
1759309200000|2025-10-01 09:00:00|5642|5636|5670|5666|5678|5676|5640|5636|9547
1759312800000|2025-10-01 10:00:00|5672|5668|5658|5656|5674|5672|5648|5646|9213
1759316400000|2025-10-01 11:00:00|5660|5658|5686|5684|5700|5698|5650|5646|15714
1759320000000|2025-10-01 12:00:00|5688|5686|5672|5670|5688|5686|5650|5646|11578
1759323600000|2025-10-01 13:00:00|5674|5672|5686|5682|5706|5704|5668|5666|14084
1759327200000|2025-10-01 14:00:00|5690|5686|5674|5672|5698|5696|5658|5654|15946
1759330800000|2025-10-01 15:00:00|5676|5674|5684|5680|5692|5688|5670|5668|9672
1759388400000|2025-10-02 07:00:00|5732|5722|5724|5722|5750|5748|5690|5688|21700
1759392000000|2025-10-02 08:00:00|5728|5726|5734|5730|5742|5740|5710|5708|13761
1759395600000|2025-10-02 09:00:00|5732|5728|5754|5752|5762|5760|5730|5728|21504
1759399200000|2025-10-02 10:00:00|5752|5750|5768|5766|5770|5768|5742|5740|11303
1759402800000|2025-10-02 11:00:00|5766|5764|5740|5736|5768|5764|5736|5734|9783
1759406400000|2025-10-02 12:00:00|5738|5738|5732|5730|5758|5756|5728|5726|13990
1759410000000|2025-10-02 13:00:00|5734|5732|5686|5684|5736|5734|5678|5676|18078
1759413600000|2025-10-02 14:00:00|5684|5682|5680|5678|5702|5700|5676|5674|27991
1759417200000|2025-10-02 15:00:00|5678|5676|5686|5682|5696|5694|5672|5670|13324
1759474800000|2025-10-03 07:00:00|5710|5702|5722|5720|5778|5776|5710|5702|22461
1759478400000|2025-10-03 08:00:00|5724|5722|5732|5728|5740|5738|5712|5710|6489
1759482000000|2025-10-03 09:00:00|5730|5730|5726|5722|5736|5732|5718|5714|12832
1759485600000|2025-10-03 10:00:00|5724|5720|5736|5732|5740|5738|5720|5718|6201
1759489200000|2025-10-03 11:00:00|5734|5730|5652|5650|5736|5732|5638|5636|37857
1759492800000|2025-10-03 12:00:00|5654|5652|5680|5678|5682|5680|5650|5648|14704
1759496400000|2025-10-03 13:00:00|5682|5680|5680|5676|5696|5694|5676|5672|10340
1759500000000|2025-10-03 14:00:00|5682|5678|5672|5670|5682|5680|5656|5654|25058
1759503600000|2025-10-03 15:00:00|5670|5668|5678|5674|5678|5674|5662|5660|11223
1759734000000|2025-10-06 07:00:00|5578|5570|5290|5286|5578|5570|5282|5280|160331
1759737600000|2025-10-06 08:00:00|5288|5288|5370|5364|5378|5374|5234|5230|139394
1759741200000|2025-10-06 09:00:00|5368|5362|5320|5318|5388|5386|5302|5300|74959
1759744800000|2025-10-06 10:00:00|5318|5316|5352|5348|5378|5376|5318|5316|34128
1759748400000|2025-10-06 11:00:00|5354|5350|5392|5390|5430|5428|5350|5348|40996
1759752000000|2025-10-06 12:00:00|5394|5392|5446|5444|5448|5446|5380|5378|39999
1759755600000|2025-10-06 13:00:00|5448|5446|5440|5438|5494|5492|5434|5432|62076
1759759200000|2025-10-06 14:00:00|5442|5440|5446|5442|5480|5476|5426|5424|52519
1759762800000|2025-10-06 15:00:00|5450|5444|5460|5456|5460|5458|5432|5428|28390
1759820400000|2025-10-07 07:00:00|5384|5378|5328|5326|5386|5382|5306|5304|61376
1759824000000|2025-10-07 08:00:00|5326|5324|5336|5334|5380|5378|5320|5318|35554
1759827600000|2025-10-07 09:00:00|5338|5336|5338|5336|5344|5340|5322|5318|23323
1759831200000|2025-10-07 10:00:00|5336|5334|5368|5364|5374|5372|5328|5326|18750
1759834800000|2025-10-07 11:00:00|5366|5366|5344|5342|5380|5378|5340|5336|16107
1759838400000|2025-10-07 12:00:00|5346|5344|5334|5332|5352|5350|5334|5332|19579
1759842000000|2025-10-07 13:00:00|5336|5334|5346|5344|5364|5360|5324|5322|32133
1759845600000|2025-10-07 14:00:00|5350|5348|5338|5334|5350|5348|5314|5310|48505
1759849200000|2025-10-07 15:00:00|5336|5336|5324|5322|5338|5336|5316|5314|31632
1759906800000|2025-10-08 07:00:00|5350|5340|5444|5442|5450|5446|5350|5340|63085
1759910400000|2025-10-08 08:00:00|5446|5444|5432|5430|5484|5480|5420|5418|46082
1759914000000|2025-10-08 09:00:00|5434|5432|5414|5412|5440|5438|5396|5394|38921
1759917600000|2025-10-08 10:00:00|5416|5414|5414|5412|5424|5422|5398|5396|24494
1759921200000|2025-10-08 11:00:00|5410|5408|5416|5414|5420|5418|5404|5400|15237
1759924800000|2025-10-08 12:00:00|5418|5412|5438|5436|5444|5442|5416|5412|15996
1759928400000|2025-10-08 13:00:00|5440|5438|5424|5422|5442|5440|5414|5412|25613
1759932000000|2025-10-08 14:00:00|5426|5424|5438|5436|5446|5444|5424|5422|23670
1759935600000|2025-10-08 15:00:00|5440|5438|5452|5450|5466|5464|5440|5436|16519
1759993200000|2025-10-09 07:00:00|5468|5458|5482|5478|5502|5500|5450|5448|36538
1759996800000|2025-10-09 08:00:00|5484|5480|5492|5490|5502|5498|5480|5478|15677
1760000400000|2025-10-09 09:00:00|5488|5488|5500|5498|5500|5498|5468|5464|11447
1760004000000|2025-10-09 10:00:00|5498|5496|5484|5480|5500|5496|5468|5466|13961
1760007600000|2025-10-09 11:00:00|5482|5482|5486|5484|5500|5498|5482|5480|10825
1760011200000|2025-10-09 12:00:00|5488|5486|5468|5464|5488|5486|5458|5456|20342
1760014800000|2025-10-09 13:00:00|5470|5466|5452|5450|5472|5470|5440|5438|28455
1760018400000|2025-10-09 14:00:00|5454|5448|5452|5450|5468|5464|5442|5440|20325
1760022000000|2025-10-09 15:00:00|5454|5452|5446|5444|5460|5458|5446|5444|8638
1760079600000|2025-10-10 07:00:00|5450|5438|5464|5462|5478|5474|5442|5438|18813
1760083200000|2025-10-10 08:00:00|5466|5464|5430|5428|5476|5474|5418|5416|18075
1760086800000|2025-10-10 09:00:00|5432|5426|5408|5406|5436|5434|5408|5406|16677
1760090400000|2025-10-10 10:00:00|5410|5404|5446|5442|5448|5444|5410|5404|8831
1760094000000|2025-10-10 11:00:00|5448|5444|5442|5440|5448|5444|5420|5418|5944
1760097600000|2025-10-10 12:00:00|5440|5438|5438|5434|5444|5440|5424|5422|6416
1760101200000|2025-10-10 13:00:00|5440|5436|5452|5448|5462|5460|5436|5434|10568
1760104800000|2025-10-10 14:00:00|5454|5450|5432|5428|5468|5466|5406|5404|34560
1760108400000|2025-10-10 15:00:00|5434|5430|5390|5388|5442|5440|5374|5372|52636
1760338800000|2025-10-13 07:00:00|5410|5406|5432|5428|5440|5436|5402|5398|27398
1760342400000|2025-10-13 08:00:00|5430|5426|5412|5410|5434|5432|5398|5396|21049
1760346000000|2025-10-13 09:00:00|5414|5412|5406|5404|5418|5416|5394|5392|19224
1760349600000|2025-10-13 10:00:00|5404|5402|5398|5396|5408|5406|5392|5390|11764
1760353200000|2025-10-13 11:00:00|5396|5394|5390|5388|5410|5408|5386|5384|19672
1760356800000|2025-10-13 12:00:00|5392|5386|5386|5384|5402|5398|5384|5382|19782
1760360400000|2025-10-13 13:00:00|5388|5386|5392|5390|5394|5392|5372|5370|28800
1760364000000|2025-10-13 14:00:00|5394|5392|5366|5364|5398|5396|5356|5354|33093
1760367600000|2025-10-13 15:00:00|5368|5366|5364|5362|5376|5374|5362|5360|17194
1760425200000|2025-10-14 07:00:00|5322|5310|5364|5362|5366|5364|5280|5278|47376
1760428800000|2025-10-14 08:00:00|5366|5364|5360|5356|5372|5370|5348|5344|27418
1760432400000|2025-10-14 09:00:00|5362|5358|5392|5390|5394|5390|5360|5356|14229
1760436000000|2025-10-14 10:00:00|5394|5392|5356|5352|5398|5396|5338|5334|15138
1760439600000|2025-10-14 11:00:00|5354|5350|5376|5374|5378|5376|5344|5340|23240
1760443200000|2025-10-14 12:00:00|5374|5372|5354|5352|5376|5372|5350|5348|12876
1760446800000|2025-10-14 13:00:00|5356|5354|5452|5448|5482|5480|5346|5344|48086
1760450400000|2025-10-14 14:00:00|5450|5446|5530|5528|5548|5546|5448|5444|45336
1760454000000|2025-10-14 15:00:00|5532|5530|5490|5486|5532|5530|5490|5486|16727
1760511600000|2025-10-15 07:00:00|5610|5604|5632|5630|5632|5630|5574|5568|40342
1760515200000|2025-10-15 08:00:00|5634|5632|5612|5608|5662|5660|5606|5604|25354
1760518800000|2025-10-15 09:00:00|5610|5610|5628|5624|5648|5644|5610|5610|15230
1760522400000|2025-10-15 10:00:00|5626|5626|5632|5628|5640|5638|5620|5616|16349
1760526000000|2025-10-15 11:00:00|5630|5630|5626|5624|5636|5634|5616|5614|17069
1760529600000|2025-10-15 12:00:00|5624|5622|5644|5642|5652|5650|5624|5620|12686
1760533200000|2025-10-15 13:00:00|5642|5640|5596|5594|5650|5648|5582|5580|31565
1760536800000|2025-10-15 14:00:00|5598|5592|5598|5594|5622|5620|5584|5582|25878
1760540400000|2025-10-15 15:00:00|5596|5596|5578|5574|5604|5602|5572|5570|15872
1760598000000|2025-10-16 07:00:00|5552|5540|5498|5496|5582|5574|5498|5494|35536
1760601600000|2025-10-16 08:00:00|5496|5492|5512|5510|5514|5512|5492|5488|21031
1760605200000|2025-10-16 09:00:00|5514|5508|5634|5630|5648|5646|5504|5502|29352
1760608800000|2025-10-16 10:00:00|5632|5626|5598|5594|5660|5656|5568|5564|32913
1760612400000|2025-10-16 11:00:00|5596|5596|5622|5620|5636|5634|5596|5594|11566
1760616000000|2025-10-16 12:00:00|5624|5622|5662|5660|5664|5662|5616|5614|16298
1760619600000|2025-10-16 13:00:00|5660|5656|5582|5578|5676|5672|5582|5578|30778
1760623200000|2025-10-16 14:00:00|5580|5580|5624|5622|5624|5622|5570|5568|29292
1760626800000|2025-10-16 15:00:00|5626|5624|5656|5652|5664|5662|5620|5618|16848
1760684400000|2025-10-17 07:00:00|5462|5458|5384|5382|5498|5490|5372|5368|91145
1760688000000|2025-10-17 08:00:00|5386|5384|5356|5354|5394|5392|5350|5346|45050
1760691600000|2025-10-17 09:00:00|5358|5356|5354|5352|5400|5396|5344|5342|48693
1760695200000|2025-10-17 10:00:00|5356|5354|5374|5370|5382|5380|5318|5316|53118
1760698800000|2025-10-17 11:00:00|5376|5372|5396|5394|5426|5422|5366|5364|31548
1760702400000|2025-10-17 12:00:00|5398|5396|5454|5450|5466|5464|5388|5386|32407
1760706000000|2025-10-17 13:00:00|5456|5452|5456|5452|5474|5472|5392|5390|40052
1760709600000|2025-10-17 14:00:00|5454|5450|5396|5394|5480|5478|5394|5390|40393
1760713200000|2025-10-17 15:00:00|5398|5396|5374|5370|5402|5398|5362|5360|20940
1760943600000|2025-10-20 07:00:00|5472|5464|5450|5448|5474|5468|5428|5426|20144
1760947200000|2025-10-20 08:00:00|5448|5446|5296|5294|5450|5448|5294|5290|52236
1760950800000|2025-10-20 09:00:00|5294|5290|5234|5232|5320|5316|5200|5198|74523
1760954400000|2025-10-20 10:00:00|5232|5230|5300|5296|5316|5314|5230|5226|44098
1760958000000|2025-10-20 11:00:00|5298|5298|5286|5282|5306|5302|5260|5258|19439
1760961600000|2025-10-20 12:00:00|5290|5286|5342|5338|5344|5340|5286|5284|27382
1760965200000|2025-10-20 13:00:00|5340|5342|5326|5324|5352|5350|5322|5320|23737
1760968800000|2025-10-20 14:00:00|5328|5326|5334|5332|5364|5360|5322|5320|33795
1760972400000|2025-10-20 15:00:00|5332|5330|5318|5308|5336|5334|5308|5306|15714
1761030000000|2025-10-21 07:00:00|5348|5338|5358|5356|5392|5388|5346|5338|29536
1761033600000|2025-10-21 08:00:00|5360|5354|5292|5290|5360|5354|5292|5290|19129
1761037200000|2025-10-21 09:00:00|5290|5288|5336|5334|5340|5338|5284|5282|25360
1761040800000|2025-10-21 10:00:00|5338|5336|5368|5366|5380|5378|5334|5332|14768
1761044400000|2025-10-21 11:00:00|5370|5368|5352|5350|5378|5374|5346|5344|15957
1761048000000|2025-10-21 12:00:00|5350|5348|5362|5360|5366|5364|5340|5336|13243
1761051600000|2025-10-21 13:00:00|5360|5358|5324|5322|5368|5366|5310|5308|20495
1761055200000|2025-10-21 14:00:00|5320|5318|5300|5298|5324|5320|5292|5290|22877
1761058800000|2025-10-21 15:00:00|5302|5300|5330|5328|5332|5330|5300|5298|11280
1761116400000|2025-10-22 07:00:00|5300|5292|5278|5276|5318|5312|5226|5222|29228
1761120000000|2025-10-22 08:00:00|5276|5274|5288|5286|5292|5288|5254|5252|14477
1761123600000|2025-10-22 09:00:00|5290|5288|5296|5294|5316|5312|5276|5274|9862
1761127200000|2025-10-22 10:00:00|5298|5296|5306|5302|5318|5314|5296|5292|8109
1761130800000|2025-10-22 11:00:00|5308|5304|5286|5282|5310|5308|5284|5280|5886
1761134400000|2025-10-22 12:00:00|5284|5284|5280|5278|5296|5292|5266|5264|7983
1761138000000|2025-10-22 13:00:00|5282|5280|5302|5300|5308|5306|5270|5268|10986
1761141600000|2025-10-22 14:00:00|5304|5302|5306|5304|5324|5322|5298|5294|11271
1761145200000|2025-10-22 15:00:00|5308|5306|5304|5302|5316|5314|5294|5292|8433
1761202800000|2025-10-23 07:00:00|5328|5320|5354|5350|5356|5352|5282|5280|32421
1761206400000|2025-10-23 08:00:00|5352|5348|5328|5326|5354|5352|5312|5310|13998
1761210000000|2025-10-23 09:00:00|5330|5328|5320|5318|5346|5342|5316|5314|11382
1761213600000|2025-10-23 10:00:00|5318|5316|5340|5338|5344|5342|5310|5306|10159
1761217200000|2025-10-23 11:00:00|5338|5336|5338|5336|5348|5346|5324|5322|13917
1761220800000|2025-10-23 12:00:00|5340|5334|5352|5350|5358|5356|5326|5322|17539
1761224400000|2025-10-23 13:00:00|5354|5352|5380|5378|5390|5388|5338|5336|18780
1761228000000|2025-10-23 14:00:00|5382|5380|5390|5388|5392|5390|5364|5362|27243
1761231600000|2025-10-23 15:00:00|5392|5386|5386|5382|5400|5398|5382|5380|11511
1761289200000|2025-10-24 07:00:00|5394|5390|5304|5300|5414|5410|5300|5298|28137
1761292800000|2025-10-24 08:00:00|5306|5302|5260|5256|5306|5304|5254|5252|26239
1761296400000|2025-10-24 09:00:00|5262|5258|5286|5282|5296|5294|5240|5238|19269
1761300000000|2025-10-24 10:00:00|5284|5280|5284|5280|5304|5300|5280|5278|10871
1761303600000|2025-10-24 11:00:00|5286|5282|5268|5266|5288|5286|5254|5252|16339
1761307200000|2025-10-24 12:00:00|5270|5268|5286|5284|5328|5324|5268|5266|19700
1761310800000|2025-10-24 13:00:00|5280|5278|5358|5354|5358|5354|5278|5276|33601
1761314400000|2025-10-24 14:00:00|5360|5356|5352|5350|5374|5372|5336|5334|21392
1761318000000|2025-10-24 15:00:00|5354|5352|5362|5360|5370|5368|5348|5346|8530