1721890800000|2024-07-25 07:00:00|1423.5|1421.5|1423|1422|1428.5|1427.5|1414.5|1413.5|57084
1721894400000|2024-07-25 08:00:00|1422.5|1421.5|1418.5|1417.5|1424|1423.5|1418|1417|53117
1721898000000|2024-07-25 09:00:00|1419|1418|1422.5|1421.5|1422.5|1422|1416|1415.5|63091
1721901600000|2024-07-25 10:00:00|1422|1421|1427|1426|1427|1426.5|1421.5|1421|31914
1721905200000|2024-07-25 11:00:00|1427.5|1426.5|1425.5|1425|1427.5|1427|1423|1422.5|26501
1721908800000|2024-07-25 12:00:00|1426|1425.5|1430|1429|1430|1429.5|1423|1422.5|43108
1721912400000|2024-07-25 13:00:00|1429.5|1429.5|1429.5|1428.5|1432|1431.5|1424|1423.5|71603
1721916000000|2024-07-25 14:00:00|1430|1429|1428.5|1428|1435|1434.5|1428|1427.5|118160
1721919600000|2024-07-25 15:00:00|1428|1427.5|1430.5|1429.5|1430.5|1430|1428|1427.5|25660
1721977200000|2024-07-26 07:00:00|1424|1423|1428.5|1427.5|1431|1430.5|1420|1419|48122
1721980800000|2024-07-26 08:00:00|1428|1428|1436|1435.5|1436|1435.5|1427.5|1427|23819
1721984400000|2024-07-26 09:00:00|1435.5|1435|1433.5|1432.5|1436|1435.5|1429|1428.5|30817
1721988000000|2024-07-26 10:00:00|1433|1433|1436.5|1436|1438.5|1438|1433|1432.5|26857
1721991600000|2024-07-26 11:00:00|1436|1435.5|1434|1433|1437.5|1436.5|1433.5|1433|22386
1721995200000|2024-07-26 12:00:00|1433.5|1433.5|1440.5|1440|1440.5|1440|1433|1432.5|28647
1721998800000|2024-07-26 13:00:00|1441|1440.5|1442.5|1442|1443|1442.5|1439|1438.5|39308
1722002400000|2024-07-26 14:00:00|1443|1442.5|1441.5|1441|1445.5|1445|1441.5|1441|43094
1722006000000|2024-07-26 15:00:00|1442|1441.5|1441.5|1441|1442|1441.5|1438.5|1438|23837
1722236400000|2024-07-29 07:00:00|1444.5|1444|1446|1445|1450.5|1449.5|1444.5|1443.5|30742
1722240000000|2024-07-29 08:00:00|1445.5|1444.5|1447.5|1447|1448|1447.5|1444|1443.5|25203
1722243600000|2024-07-29 09:00:00|1447|1446.5|1447.5|1447|1450|1449.5|1446.5|1446|28597
1722247200000|2024-07-29 10:00:00|1448|1447.5|1449|1448.5|1450|1449.5|1447.5|1447.5|11274
1722250800000|2024-07-29 11:00:00|1448.5|1448|1446.5|1446|1449.5|1449|1446.5|1446|25453
1722254400000|2024-07-29 12:00:00|1446|1445.5|1445.5|1445|1447.5|1447|1444|1443.5|27714
1722258000000|2024-07-29 13:00:00|1445|1444.5|1442|1441.5|1445.5|1445|1439.5|1439|49990
1722261600000|2024-07-29 14:00:00|1442.5|1442|1443|1442.5|1445|1444.5|1439|1438.5|41903
1722265200000|2024-07-29 15:00:00|1442.5|1442|1446|1445.5|1446|1445.5|1441.5|1441|27744
1722322800000|2024-07-30 07:00:00|1443.5|1441.5|1446|1445|1448|1447.5|1442|1440|25740
1722326400000|2024-07-30 08:00:00|1446.5|1445.5|1447.5|1446.5|1448.5|1448|1444|1443.5|38692
1722330000000|2024-07-30 09:00:00|1447|1447|1447.5|1447|1448|1447.5|1443.5|1443|31651
1722333600000|2024-07-30 10:00:00|1448|1447.5|1451|1450.5|1451|1450.5|1446.5|1446|21398
1722337200000|2024-07-30 11:00:00|1450.5|1450|1454.5|1453.5|1454.5|1453.5|1449|1448.5|17634
1722340800000|2024-07-30 12:00:00|1454|1454|1455|1454|1455|1454.5|1453.5|1453|14852
1722344400000|2024-07-30 13:00:00|1456|1454.5|1454.5|1453.5|1458|1457.5|1453.5|1453|37388
1722348000000|2024-07-30 14:00:00|1455|1454|1450|1449.5|1455|1454.5|1449|1448.5|42238
1722351600000|2024-07-30 15:00:00|1450.5|1450|1449|1448.5|1450.5|1450|1447.5|1447|17915
1722409200000|2024-07-31 07:00:00|1459|1457.5|1455|1454|1459|1458|1451|1450|37277
1722412800000|2024-07-31 08:00:00|1456|1454.5|1452.5|1451.5|1457|1456|1450|1449.5|31028
1722416400000|2024-07-31 09:00:00|1453|1452|1449.5|1449|1453|1452.5|1449|1448|33836
1722420000000|2024-07-31 10:00:00|1450|1449.5|1454.5|1454|1455|1454.5|1450|1449.5|19294
1722423600000|2024-07-31 11:00:00|1455|1454.5|1451.5|1451|1455|1454.5|1450|1449.5|16817
1722427200000|2024-07-31 12:00:00|1451|1450.5|1452|1451.5|1453.5|1453|1450.5|1450|28505
1722430800000|2024-07-31 13:00:00|1452.5|1452|1449|1448|1453|1452.5|1448.5|1448|57574
1722434400000|2024-07-31 14:00:00|1449.5|1448.5|1450.5|1450|1453|1452.5|1448|1447.5|42212
1722438000000|2024-07-31 15:00:00|1451|1449.5|1453|1452|1453|1452.5|1449.5|1449|52362
1722495600000|2024-08-01 07:00:00|1457.5|1456.5|1441|1440|1458|1457|1439|1438.5|50486
1722499200000|2024-08-01 08:00:00|1440|1440.5|1440.5|1439.5|1448|1447.5|1438.5|1438|49842
1722502800000|2024-08-01 09:00:00|1440|1440|1439.5|1439|1441|1440.5|1436.5|1436|30274
1722506400000|2024-08-01 10:00:00|1439|1438.5|1448.5|1447.5|1449.5|1449|1439|1438.5|45455
1722510000000|2024-08-01 11:00:00|1449|1448|1443|1442.5|1450|1449|1442.5|1442|18636
1722513600000|2024-08-01 12:00:00|1443.5|1443|1445|1444.5|1446|1445.5|1442.5|1442|25570
1722517200000|2024-08-01 13:00:00|1444.5|1444|1447|1446.5|1450|1449.5|1443|1442.5|41568
1722520800000|2024-08-01 14:00:00|1447.5|1446|1445|1444.5|1448|1447.5|1441|1440.5|75407
1722524400000|2024-08-01 15:00:00|1445.5|1445|1447.5|1446.5|1448.5|1448|1445.5|1445|59802
1722582000000|2024-08-02 07:00:00|1473.5|1471|1503.5|1503|1515.5|1515|1473|1471|153804
1722585600000|2024-08-02 08:00:00|1503|1502.5|1507|1506.5|1507|1506.5|1495.5|1495|90743
1722589200000|2024-08-02 09:00:00|1506.5|1506|1487|1486.5|1506.5|1506|1487|1486.5|66777
1722592800000|2024-08-02 10:00:00|1487.5|1487|1497|1496.5|1502|1501.5|1483|1482.5|36033
1722596400000|2024-08-02 11:00:00|1497.5|1497|1496|1495.5|1500|1499.5|1492.5|1492|28665
1722600000000|2024-08-02 12:00:00|1495.5|1495|1503|1502.5|1505.5|1505|1486.5|1486|87441
1722603600000|2024-08-02 13:00:00|1502.5|1502|1516.5|1515.5|1517|1516.5|1494.5|1494|75548
1722607200000|2024-08-02 14:00:00|1517|1516|1501.5|1501|1517|1516.5|1501.5|1501|83782
1722610800000|2024-08-02 15:00:00|1501|1500.5|1486|1485|1501|1500.5|1475.5|1474.5|58554
1722841200000|2024-08-05 07:00:00|1470|1467|1453|1452|1487|1486|1451|1450.5|239175
1722844800000|2024-08-05 08:00:00|1452.5|1451.5|1488.5|1488|1490|1489.5|1451.5|1451|147332
1722848400000|2024-08-05 09:00:00|1489|1488.5|1480|1479.5|1491|1490.5|1471.5|1471|68911
1722852000000|2024-08-05 10:00:00|1480.5|1480|1487|1486.5|1487|1486.5|1479|1478.5|62975
1722855600000|2024-08-05 11:00:00|1486.5|1486|1482.5|1481.5|1487|1486|1479.5|1479|59912
1722859200000|2024-08-05 12:00:00|1483|1482.5|1477.5|1476.5|1483.5|1483|1467.5|1466.5|80360
1722862800000|2024-08-05 13:00:00|1477|1476|1484.5|1483.5|1485.5|1485|1471|1470.5|107642
1722866400000|2024-08-05 14:00:00|1485|1484|1484.5|1483.5|1487.5|1486.5|1478|1477.5|148201
1722870000000|2024-08-05 15:00:00|1484|1484|1480.5|1479.5|1485|1484.5|1480.5|1479.5|89433
1722927600000|2024-08-06 07:00:00|1478.5|1476|1487.5|1487|1493.5|1493|1472|1470|139129
1722931200000|2024-08-06 08:00:00|1487|1486|1481|1480|1487|1486.5|1479.5|1479|65776
1722934800000|2024-08-06 09:00:00|1480.5|1480.5|1480|1479.5|1484|1483.5|1476|1475.5|71059
1722938400000|2024-08-06 10:00:00|1480.5|1480|1482|1481.5|1482.5|1482|1477|1476.5|42420
1722942000000|2024-08-06 11:00:00|1482.5|1482|1480.5|1479.5|1482.5|1482|1478.5|1478|44228
1722945600000|2024-08-06 12:00:00|1480|1480|1473|1472.5|1480.5|1480|1473|1472|60575
1722949200000|2024-08-06 13:00:00|1473.5|1473.5|1484|1483.5|1484|1483.5|1473|1472.5|76404
1722952800000|2024-08-06 14:00:00|1483.5|1483|1488.5|1488|1489.5|1489|1481.5|1480.5|76059
1722956400000|2024-08-06 15:00:00|1489|1487.5|1485.5|1485|1491|1490.5|1485.5|1485|54453
1723014000000|2024-08-07 07:00:00|1492.5|1491|1494.5|1493.5|1497|1496.5|1485.5|1483.5|58418
1723017600000|2024-08-07 08:00:00|1495|1494|1490|1489.5|1496.5|1496|1487|1486.5|74069
1723021200000|2024-08-07 09:00:00|1490.5|1489|1494|1493.5|1496|1495.5|1488.5|1487.5|38315
1723024800000|2024-08-07 10:00:00|1494.5|1494|1498|1497.5|1498|1497.5|1494|1493.5|34568
1723028400000|2024-08-07 11:00:00|1498.5|1498|1498|1497.5|1499|1498.5|1495|1494|41198
1723032000000|2024-08-07 12:00:00|1498.5|1498|1500|1499|1501.5|1501|1496.5|1496|47616
1723035600000|2024-08-07 13:00:00|1500.5|1499.5|1501|1500.5|1501.5|1501|1497|1496.5|76346
1723039200000|2024-08-07 14:00:00|1501.5|1501|1496.5|1496|1503.5|1503|1496.5|1496|69463
1723042800000|2024-08-07 15:00:00|1496|1495.5|1484|1482|1497|1496.5|1483|1481.5|54541
1723100400000|2024-08-08 07:00:00|1511|1509.5|1513.5|1513|1513.5|1513|1505|1504.5|68565
1723104000000|2024-08-08 08:00:00|1513|1512.5|1515|1514.5|1516|1515|1509|1508.5|43583
1723107600000|2024-08-08 09:00:00|1515.5|1515|1510.5|1510|1516|1515.5|1509|1508.5|49148
1723111200000|2024-08-08 10:00:00|1509.5|1509|1515|1514.5|1517|1516.5|1509|1508.5|42414
1723114800000|2024-08-08 11:00:00|1514.5|1514|1528.5|1528|1529.5|1529|1514.5|1514|69106
1723118400000|2024-08-08 12:00:00|1528|1527.5|1523.5|1523|1530|1529.5|1521|1520.5|64581
1723122000000|2024-08-08 13:00:00|1523|1522.5|1523.5|1523|1526.5|1526|1519.5|1519|53826
1723125600000|2024-08-08 14:00:00|1524|1523.5|1520|1519.5|1525|1524.5|1519.5|1519|63655
1723129200000|2024-08-08 15:00:00|1520.5|1520|1516.5|1516|1521|1520|1514|1513.5|34360
1723186800000|2024-08-09 07:00:00|1518.5|1517.5|1533|1532|1533|1532.5|1517|1516|59226
1723190400000|2024-08-09 08:00:00|1533.5|1532.5|1534.5|1534|1537|1536.5|1532|1531.5|83842
1723194000000|2024-08-09 09:00:00|1535|1534.5|1531.5|1531|1535|1534.5|1530|1529.5|35758
1723197600000|2024-08-09 10:00:00|1531|1530.5|1532|1531.5|1534|1533.5|1531|1530|27845
1723201200000|2024-08-09 11:00:00|1532.5|1530.5|1527.5|1527|1532.5|1530.5|1527|1526.5|28679
1723204800000|2024-08-09 12:00:00|1527|1526.5|1528.5|1528|1529|1528.5|1524.5|1524|27385
1723208400000|2024-08-09 13:00:00|1529|1528.5|1528.5|1528|1529.5|1529|1523|1522.5|42139
1723212000000|2024-08-09 14:00:00|1529|1528.5|1525|1524.5|1531|1530.5|1525|1524.5|47291
1723215600000|2024-08-09 15:00:00|1525.5|1525|1529.5|1529|1531|1530.5|1525|1524.5|13789
1723446000000|2024-08-12 07:00:00|1529|1528|1526.5|1526|1534|1532.5|1523|1522|33839
1723449600000|2024-08-12 08:00:00|1527|1526.5|1524.5|1524|1532|1531|1523.5|1523|34962
1723453200000|2024-08-12 09:00:00|1525|1524.5|1527.5|1527|1528.5|1528|1523|1522.5|32920
1723456800000|2024-08-12 10:00:00|1528|1527.5|1534|1533.5|1534|1533.5|1527|1526.5|28575
1723460400000|2024-08-12 11:00:00|1533.5|1533|1535.5|1535|1536.5|1536|1532.5|1532|22796
1723464000000|2024-08-12 12:00:00|1536|1535.5|1537|1536.5|1538|1537.5|1534.5|1534|35401
1723467600000|2024-08-12 13:00:00|1536.5|1536|1539|1538.5|1542.5|1542|1535|1534.5|66453
1723471200000|2024-08-12 14:00:00|1539.5|1539|1542|1541|1543|1542.5|1537.5|1537|44776
1723474800000|2024-08-12 15:00:00|1541.5|1541.5|1535|1534|1542|1541.5|1535|1534|32174
1723532400000|2024-08-13 07:00:00|1541.5|1539|1547.5|1546.5|1549|1548.5|1540|1539|50468
1723536000000|2024-08-13 08:00:00|1547|1547|1550|1549.5|1551.5|1551|1543.5|1543|48095
1723539600000|2024-08-13 09:00:00|1549.5|1549|1546.5|1546|1550.5|1550|1546.5|1546|33295
1723543200000|2024-08-13 10:00:00|1546|1545.5|1548|1547.5|1550|1549.5|1542|1541.5|61533
1723546800000|2024-08-13 11:00:00|1547|1547|1544.5|1544|1550|1549.5|1543.5|1543|43957
1723550400000|2024-08-13 12:00:00|1544|1543.5|1541.5|1541|1544.5|1544|1540.5|1540|30478
1723554000000|2024-08-13 13:00:00|1541|1540.5|1538.5|1537.5|1541.5|1541|1537.5|1537|25704
1723557600000|2024-08-13 14:00:00|1538|1538|1539.5|1539|1539.5|1539|1534.5|1534|33426
1723561200000|2024-08-13 15:00:00|1539|1538.5|1538|1537.5|1540.5|1540|1537.5|1537|22466
1723618800000|2024-08-14 07:00:00|1546.5|1546|1551|1550.5|1552|1551|1545|1544|44718
1723622400000|2024-08-14 08:00:00|1551.5|1551|1547|1546.5|1554|1553.5|1546|1545|54426
1723626000000|2024-08-14 09:00:00|1548|1547.5|1546|1545|1549.5|1549|1545|1544|33818
1723629600000|2024-08-14 10:00:00|1545.5|1544.5|1545.5|1545|1546.5|1546|1543|1542.5|26630
1723633200000|2024-08-14 11:00:00|1546|1545.5|1541.5|1540.5|1546|1545.5|1540|1539.5|23428
1723636800000|2024-08-14 12:00:00|1541|1541|1542|1541.5|1545|1544|1539|1538.5|50063
1723640400000|2024-08-14 13:00:00|1541.5|1541|1538.5|1538|1545.5|1544.5|1538|1537.5|89742
1723644000000|2024-08-14 14:00:00|1538|1537.5|1538|1537.5|1541.5|1540.5|1536.5|1536|61310
1723647600000|2024-08-14 15:00:00|1537.5|1537|1541|1540.5|1541|1540.5|1537.5|1536.5|34623
1723705200000|2024-08-15 07:00:00|1543.5|1543|1555|1554|1556|1555.5|1542.5|1541.5|47908
1723708800000|2024-08-15 08:00:00|1554.5|1554.5|1558.5|1557.5|1559|1558.5|1553|1552.5|32385
1723712400000|2024-08-15 09:00:00|1559|1558|1557|1556.5|1560|1559.5|1557|1556.5|26394
1723716000000|2024-08-15 10:00:00|1557.5|1557|1552|1551.5|1558|1557.5|1552|1551.5|32707
1723719600000|2024-08-15 11:00:00|1552.5|1552|1553.5|1553|1555.5|1555|1552.5|1552|34693
1723723200000|2024-08-15 12:00:00|1554|1552.5|1550.5|1550|1554|1553|1548.5|1547.5|44189
1723726800000|2024-08-15 13:00:00|1551|1550.5|1545.5|1545|1551|1550.5|1545|1544.5|39852
1723730400000|2024-08-15 14:00:00|1546|1545.5|1542.5|1542|1546|1545.5|1542|1541.5|60084
1723734000000|2024-08-15 15:00:00|1543|1542.5|1542.5|1541.5|1543.5|1543|1540.5|1540|26080
1723791600000|2024-08-16 07:00:00|1546|1545.5|1542.5|1542|1547|1546|1541.5|1541|43287
1723795200000|2024-08-16 08:00:00|1542|1541.5|1540.5|1540|1543|1542.5|1538.5|1538|32353
1723798800000|2024-08-16 09:00:00|1541|1540.5|1542.5|1542|1544.5|1543.5|1538.5|1538|34358
1723802400000|2024-08-16 10:00:00|1542|1541.5|1541.5|1540.5|1543.5|1543|1539.5|1539|28905
1723806000000|2024-08-16 11:00:00|1541|1541|1543.5|1543|1546.5|1546|1541|1540.5|35564
1723809600000|2024-08-16 12:00:00|1543|1542.5|1548|1547.5|1548.5|1547.5|1542|1541.5|24601
1723813200000|2024-08-16 13:00:00|1547.5|1547|1552.5|1551.5|1553|1552|1547|1546.5|40551
1723816800000|2024-08-16 14:00:00|1552|1551|1553.5|1553|1556|1555|1550.5|1550|35265
1723820400000|2024-08-16 15:00:00|1554|1553.5|1556|1555|1556.5|1556|1553|1552.5|22093
1724050800000|2024-08-19 07:00:00|1560|1558.5|1551.5|1551|1564|1562.5|1550|1549.5|51443
1724054400000|2024-08-19 08:00:00|1552|1551.5|1550|1549.5|1553|1552.5|1549.5|1549|32666
1724058000000|2024-08-19 09:00:00|1550.5|1549|1548|1547.5|1550.5|1550|1547.5|1547|27321
1724061600000|2024-08-19 10:00:00|1549|1548.5|1549|1548|1549.5|1549|1548|1547.5|31214
1724065200000|2024-08-19 11:00:00|1548.5|1548.5|1551|1550.5|1551.5|1551|1548.5|1548.5|28903
1724068800000|2024-08-19 12:00:00|1551.5|1551|1551|1550.5|1552.5|1552|1549.5|1549|25837
1724072400000|2024-08-19 13:00:00|1551.5|1551|1556|1555.5|1556.5|1556|1551|1550.5|31094
1724076000000|2024-08-19 14:00:00|1555.5|1555|1557.5|1557|1558.5|1558|1555|1554.5|29310
1724079600000|2024-08-19 15:00:00|1557|1556.5|1559|1558.5|1559.5|1559|1555.5|1555|22794
1724137200000|2024-08-20 07:00:00|1556|1555|1553|1552.5|1558|1557|1549.5|1549|39595
1724140800000|2024-08-20 08:00:00|1553.5|1552|1552.5|1552|1554|1553.5|1551|1550.5|26163
1724144400000|2024-08-20 09:00:00|1553.5|1552.5|1549|1548.5|1553.5|1553|1549|1548|33968
1724148000000|2024-08-20 10:00:00|1549.5|1549|1548|1547|1549.5|1549|1547|1546.5|15169
1724151600000|2024-08-20 11:00:00|1547.5|1546.5|1545|1544|1548|1547.5|1543.5|1543|24697
1724155200000|2024-08-20 12:00:00|1544.5|1544.5|1543.5|1543|1546|1545|1541.5|1541|28159
1724158800000|2024-08-20 13:00:00|1544|1543.5|1542|1541.5|1544.5|1544|1541|1540.5|41595
1724162400000|2024-08-20 14:00:00|1541.5|1541|1550.5|1550|1551.5|1551|1541|1540.5|55722
1724166000000|2024-08-20 15:00:00|1551|1550.5|1550|1549.5|1552.5|1552|1548.5|1548|35482
1724223600000|2024-08-21 07:00:00|1547|1545.5|1549|1548|1551.5|1550.5|1545.5|1545|31209
1724227200000|2024-08-21 08:00:00|1548.5|1548.5|1551.5|1551|1553|1552.5|1548.5|1548|17637
1724230800000|2024-08-21 09:00:00|1552|1551.5|1546|1545.5|1553|1552.5|1545.5|1545|33795
1724234400000|2024-08-21 10:00:00|1545.5|1545|1537.5|1537|1546|1545.5|1537.5|1537|21214
1724238000000|2024-08-21 11:00:00|1537|1536.5|1539.5|1539|1539.5|1539|1535|1534.5|14640
1724241600000|2024-08-21 12:00:00|1540|1539.5|1542|1541.5|1542|1541.5|1539.5|1539|16986
1724245200000|2024-08-21 13:00:00|1542.5|1542|1541|1540.5|1544|1543.5|1539|1538.5|32208
1724248800000|2024-08-21 14:00:00|1540.5|1540|1542|1541|1542.5|1542|1539|1538.5|46001
1724252400000|2024-08-21 15:00:00|1542.5|1541.5|1545|1544|1546.5|1546|1542.5|1541.5|25851
1724310000000|2024-08-22 07:00:00|1549.5|1549|1556|1555.5|1557.5|1556.5|1549.5|1549|34162
1724313600000|2024-08-22 08:00:00|1556.5|1556|1555.5|1555|1557|1556.5|1554.5|1553.5|14275
1724317200000|2024-08-22 09:00:00|1556|1555.5|1554.5|1554|1557.5|1557|1554|1553.5|14947
1724320800000|2024-08-22 10:00:00|1554|1553.5|1552|1551|1554.5|1554|1551.5|1551|9508
1724324400000|2024-08-22 11:00:00|1551.5|1550.5|1553|1552.5|1554|1553.5|1551|1550.5|13900
1724328000000|2024-08-22 12:00:00|1552|1551.5|1550.5|1550|1552|1551.5|1550|1549.5|14022
1724331600000|2024-08-22 13:00:00|1551|1549.5|1550.5|1550|1552|1551.5|1548.5|1548|24739
1724335200000|2024-08-22 14:00:00|1550|1549.5|1550.5|1550|1552|1551.5|1549|1548.5|29660
1724338800000|2024-08-22 15:00:00|1550|1549.5|1549|1548.5|1550|1549.5|1548|1547.5|11049
1724396400000|2024-08-23 07:00:00|1547|1545.5|1550.5|1549.5|1552|1551|1544.5|1544|27665
1724400000000|2024-08-23 08:00:00|1550|1549|1551|1550.5|1552|1551|1549.5|1548.5|15735
1724403600000|2024-08-23 09:00:00|1550.5|1550|1551|1550.5|1552.5|1552|1549.5|1549|15845
1724407200000|2024-08-23 10:00:00|1551.5|1551|1545.5|1545|1551.5|1551|1545.5|1545|25265
1724410800000|2024-08-23 11:00:00|1545|1544.5|1546.5|1546|1548|1547.5|1545|1544.5|26637
1724414400000|2024-08-23 12:00:00|1547.5|1547|1550.5|1550|1551.5|1551|1547.5|1546.5|17720
1724418000000|2024-08-23 13:00:00|1551|1550.5|1548.5|1547.5|1551|1550.5|1548|1547|23830
1724421600000|2024-08-23 14:00:00|1549|1548|1552.5|1552|1553.5|1553|1549|1548|45693
1724425200000|2024-08-23 15:00:00|1552|1551.5|1552|1551.5|1552|1551.5|1551|1550.5|18938
1724655600000|2024-08-26 07:00:00|1546.5|1545.5|1553|1552.5|1556.5|1556|1546.5|1545.5|39826
1724659200000|2024-08-26 08:00:00|1553.5|1553|1556.5|1556|1558.5|1557.5|1553.5|1553|22957
1724662800000|2024-08-26 09:00:00|1557|1556.5|1557.5|1557|1558.5|1558|1556.5|1556|12014
1724666400000|2024-08-26 10:00:00|1558|1557.5|1555|1554.5|1559|1558.5|1554|1553.5|21594
1724670000000|2024-08-26 11:00:00|1554.5|1554|1558.5|1558|1558.5|1558|1554.5|1554|28973
1724673600000|2024-08-26 12:00:00|1558|1557.5|1557.5|1557|1558.5|1558|1556.5|1556|14136
1724677200000|2024-08-26 13:00:00|1558|1557.5|1558|1557.5|1558|1557.5|1555.5|1555|21090
1724680800000|2024-08-26 14:00:00|1558.5|1558|1559.5|1559|1563|1562.5|1557.5|1557|43103
1724684400000|2024-08-26 15:00:00|1560|1559.5|1558.5|1557.5|1560|1559.5|1558.5|1557.5|17129
1724742000000|2024-08-27 07:00:00|1566.5|1565.5|1567.5|1567|1568|1567.5|1560.5|1559.5|39627
1724745600000|2024-08-27 08:00:00|1567|1566.5|1570|1569|1571.5|1571|1566|1565.5|30764
1724749200000|2024-08-27 09:00:00|1569.5|1569.5|1572|1571.5|1572|1571.5|1569|1568.5|25958
1724752800000|2024-08-27 10:00:00|1572.5|1572|1572|1571.5|1573|1572|1569|1568.5|19599
1724756400000|2024-08-27 11:00:00|1572.5|1572|1570|1569.5|1572.5|1572|1570|1569.5|21032
1724760000000|2024-08-27 12:00:00|1569.5|1569|1569.5|1569|1571|1570.5|1568|1567.5|23503
1724763600000|2024-08-27 13:00:00|1570.5|1570|1570.5|1570|1573.5|1573|1570|1569.5|35185
1724767200000|2024-08-27 14:00:00|1571|1570.5|1564|1563.5|1572|1571.5|1564|1563.5|37986
1724770800000|2024-08-27 15:00:00|1563.5|1563|1566|1565.5|1566.5|1566|1562.5|1562|32478
1724828400000|2024-08-28 07:00:00|1569.5|1567|1575.5|1575|1575.5|1575|1568.5|1567|28446
1724832000000|2024-08-28 08:00:00|1575|1574.5|1572.5|1572|1575.5|1575|1572|1571.5|35914
1724835600000|2024-08-28 09:00:00|1572|1571.5|1573|1572|1573.5|1572.5|1571|1570.5|28028
1724839200000|2024-08-28 10:00:00|1573.5|1572.5|1568.5|1568|1574.5|1574|1568|1567.5|19422
1724842800000|2024-08-28 11:00:00|1568|1567.5|1570.5|1570|1571|1570.5|1567.5|1567|13428
1724846400000|2024-08-28 12:00:00|1571|1570.5|1573|1572|1574|1573.5|1569|1568.5|25543
1724850000000|2024-08-28 13:00:00|1572.5|1572.5|1573.5|1573|1574|1573.5|1571|1570.5|35798
1724853600000|2024-08-28 14:00:00|1574|1573.5|1573.5|1573|1574.5|1574|1571.5|1571|36664
1724857200000|2024-08-28 15:00:00|1573|1572.5|1574.5|1574|1575|1574.5|1571.5|1571|33432
1724914800000|2024-08-29 07:00:00|1570|1569|1579.5|1579|1580.5|1580|1570|1569|63384
1724918400000|2024-08-29 08:00:00|1580|1579.5|1581.5|1580.5|1584|1583.5|1580|1579.5|32004
1724922000000|2024-08-29 09:00:00|1581|1581|1579.5|1579|1582|1581|1577.5|1577|25920
1724925600000|2024-08-29 10:00:00|1580|1578.5|1580.5|1580|1581|1580.5|1578|1577.5|33467
1724929200000|2024-08-29 11:00:00|1581|1580.5|1582|1581.5|1583|1582.5|1581|1580.5|44048
1724932800000|2024-08-29 12:00:00|1582.5|1581|1585.5|1585|1585.5|1585|1581|1580|51204
1724936400000|2024-08-29 13:00:00|1586|1585.5|1580.5|1580|1586.5|1586|1576.5|1576|53712
1724940000000|2024-08-29 14:00:00|1580|1579.5|1579|1578.5|1581.5|1581|1577|1576.5|65072
1724943600000|2024-08-29 15:00:00|1579.5|1579|1576.5|1576|1580.5|1580|1575.5|1575|31112
1725001200000|2024-08-30 07:00:00|1580|1579|1590|1589|1590.5|1590|1580|1579|56433
1725004800000|2024-08-30 08:00:00|1590.5|1589.5|1586.5|1586|1591|1590|1586|1585.5|76013
1725008400000|2024-08-30 09:00:00|1587|1586.5|1590|1589.5|1591|1590.5|1586|1585.5|32113
1725012000000|2024-08-30 10:00:00|1589.5|1589|1589|1588.5|1592|1591.5|1589|1588.5|15674
1725015600000|2024-08-30 11:00:00|1588.5|1588|1590|1589.5|1590.5|1590|1588|1587.5|12310
1725019200000|2024-08-30 12:00:00|1589.5|1589|1584|1583.5|1591|1590.5|1584|1583.5|36760
1725022800000|2024-08-30 13:00:00|1583.5|1583|1584.5|1584|1586.5|1586|1581.5|1581|42773
1725026400000|2024-08-30 14:00:00|1585|1583.5|1582.5|1582|1586|1585.5|1581.5|1581|25963
1725030000000|2024-08-30 15:00:00|1583|1582.5|1588.5|1587.5|1589|1588.5|1583|1582.5|47098
1725260400000|2024-09-02 07:00:00|1589|1588|1592|1591|1596|1595.5|1588|1587|54740
1725264000000|2024-09-02 08:00:00|1591.5|1591.5|1587.5|1587|1591.5|1591.5|1586|1585|28330
1725267600000|2024-09-02 09:00:00|1588|1587.5|1588.5|1588|1591|1590.5|1588|1587.5|31851
1725271200000|2024-09-02 10:00:00|1589|1588.5|1589|1588.5|1589.5|1589|1587.5|1586.5|29115
1725274800000|2024-09-02 11:00:00|1589.5|1589|1590.5|1590|1591|1590.5|1589.5|1589|22418
1725278400000|2024-09-02 12:00:00|1591|1590.5|1592.5|1592|1592.5|1592|1590|1589|23401
1725282000000|2024-09-02 13:00:00|1593|1592.5|1591|1590.5|1594.5|1594|1591|1590.5|26798
1725285600000|2024-09-02 14:00:00|1591.5|1590|1591|1590.5|1593|1592.5|1591|1590|31023
1725289200000|2024-09-02 15:00:00|1590.5|1590|1590.5|1590|1591.5|1591|1589.5|1589|26934
1725346800000|2024-09-03 07:00:00|1590|1588.5|1581|1580.5|1594.5|1593.5|1581|1580|60579
1725350400000|2024-09-03 08:00:00|1580.5|1580|1578.5|1577.5|1584|1583|1576.5|1576|44943
1725354000000|2024-09-03 09:00:00|1578|1578|1576.5|1576|1582.5|1582|1576.5|1576|44281
1725357600000|2024-09-03 10:00:00|1577|1576.5|1572|1571|1578.5|1578|1570.5|1570|33741
1725361200000|2024-09-03 11:00:00|1572.5|1571.5|1574|1573|1574|1573.5|1571|1570.5|28598
1725364800000|2024-09-03 12:00:00|1574.5|1573.5|1571|1570.5|1576|1575.5|1570.5|1570|61454
1725368400000|2024-09-03 13:00:00|1571.5|1570|1562.5|1561|1572|1571.5|1561.5|1561|66707
1725372000000|2024-09-03 14:00:00|1561.5|1560.5|1568.5|1568|1570|1569.5|1559|1558|95344
1725375600000|2024-09-03 15:00:00|1569|1568.5|1571.5|1570.5|1573|1572|1568|1567.5|44642
1725433200000|2024-09-04 07:00:00|1563.5|1561.5|1567.5|1567|1575|1574|1563|1561.5|61825
1725436800000|2024-09-04 08:00:00|1568|1567.5|1566.5|1566|1570|1569.5|1564|1563.5|19986
1725440400000|2024-09-04 09:00:00|1566|1565.5|1567.5|1567|1569|1568.5|1565|1564.5|31421
1725444000000|2024-09-04 10:00:00|1567|1566.5|1565.5|1564.5|1567|1566.5|1564|1563.5|20930
1725447600000|2024-09-04 11:00:00|1566|1565|1568.5|1568|1570|1569.5|1564.5|1564|35105
1725451200000|2024-09-04 12:00:00|1569|1568.5|1571|1570.5|1571.5|1570.5|1566.5|1566|34886
1725454800000|2024-09-04 13:00:00|1570.5|1570|1575|1574|1575.5|1575|1568.5|1568|29278
1725458400000|2024-09-04 14:00:00|1574.5|1573.5|1575.5|1575|1578|1577|1573.5|1573|73070
1725462000000|2024-09-04 15:00:00|1575|1574.5|1573.5|1573|1577|1576.5|1573.5|1573|21398
1725519600000|2024-09-05 07:00:00|1580.5|1579.5|1590.5|1590|1596.5|1596|1579.5|1578.5|54216
1725523200000|2024-09-05 08:00:00|1591|1590.5|1607|1606|1607.5|1607|1590.5|1590|106256
1725526800000|2024-09-05 09:00:00|1606.5|1606.5|1609.5|1609|1611.5|1611|1606|1605|73668
1725530400000|2024-09-05 10:00:00|1610|1609.5|1608.5|1608|1612|1611.5|1607.5|1607|49424
1725534000000|2024-09-05 11:00:00|1608|1607.5|1614|1613|1614.5|1614|1606|1605.5|57455
1725537600000|2024-09-05 12:00:00|1614.5|1613.5|1619|1618.5|1619|1618.5|1612.5|1611.5|58199
1725541200000|2024-09-05 13:00:00|1619.5|1619|1619|1618|1621|1620.5|1616.5|1616|67604
1725544800000|2024-09-05 14:00:00|1619.5|1618.5|1612.5|1612|1619.5|1619|1611.5|1611|64705
1725548400000|2024-09-05 15:00:00|1613|1612.5|1598|1597.5|1613|1612.5|1597.5|1597|86518
1725606000000|2024-09-06 07:00:00|1598.5|1597|1609|1608.5|1611.5|1610.5|1598.5|1597|67762
1725609600000|2024-09-06 08:00:00|1609.5|1609|1607|1606.5|1612.5|1612|1607|1606.5|46856
1725613200000|2024-09-06 09:00:00|1607.5|1607|1606|1605.5|1607.5|1607|1604.5|1604|49984
1725616800000|2024-09-06 10:00:00|1606.5|1606|1608|1607.5|1609|1608.5|1606|1605.5|27204
1725620400000|2024-09-06 11:00:00|1608.5|1608|1606|1605.5|1609|1608.5|1605.5|1605|28551
1725624000000|2024-09-06 12:00:00|1606.5|1606|1604|1603.5|1607|1606.5|1597.5|1597|67762
1725627600000|2024-09-06 13:00:00|1604.5|1604|1606|1605.5|1607.5|1607|1602.5|1602|46671
1725631200000|2024-09-06 14:00:00|1606.5|1606|1604|1603.5|1606.5|1606|1601|1600|65841
1725634800000|2024-09-06 15:00:00|1604.5|1604|1602.5|1602|1607.5|1607|1602.5|1602|70247
1725865200000|2024-09-09 07:00:00|1604.5|1603.5|1594|1593|1609.5|1608.5|1588|1587.5|81343
1725868800000|2024-09-09 08:00:00|1594.5|1594|1591|1590.5|1597|1596.5|1589.5|1589|68294
1725872400000|2024-09-09 09:00:00|1590.5|1590|1593.5|1593|1594.5|1594|1589|1588.5|79061
1725876000000|2024-09-09 10:00:00|1593|1592.5|1596|1595|1598|1597.5|1593|1592.5|55216
1725879600000|2024-09-09 11:00:00|1596.5|1595.5|1601|1600.5|1602|1601|1596.5|1595.5|43119
1725883200000|2024-09-09 12:00:00|1601.5|1601|1602.5|1602|1602.5|1602|1598.5|1598|39620
1725886800000|2024-09-09 13:00:00|1603|1602.5|1594|1593|1603|1602.5|1594|1593|67174
1725890400000|2024-09-09 14:00:00|1593.5|1592.5|1597.5|1597|1600.5|1600|1592.5|1592|94192
1725894000000|2024-09-09 15:00:00|1598|1597.5|1597.5|1596.5|1600.5|1600|1596|1595.5|67292
1725951600000|2024-09-10 07:00:00|1594|1593|1607.5|1606.5|1609|1608.5|1591.5|1589.5|70309
1725955200000|2024-09-10 08:00:00|1607|1607|1609.5|1609|1612.5|1612|1605.5|1605|49393
1725958800000|2024-09-10 09:00:00|1610|1609.5|1609.5|1608.5|1610.5|1610|1606.5|1605.5|39534
1725962400000|2024-09-10 10:00:00|1610|1609.5|1604.5|1604|1611.5|1611|1604.5|1604|36937
1725966000000|2024-09-10 11:00:00|1605|1604.5|1600|1599.5|1605.5|1605|1600|1599.5|23462
1725969600000|2024-09-10 12:00:00|1599.5|1599|1599.5|1599|1600.5|1600|1596.5|1596|46389
1725973200000|2024-09-10 13:00:00|1600|1599.5|1598|1597.5|1601.5|1601|1597.5|1597|45638
1725976800000|2024-09-10 14:00:00|1597.5|1597|1595|1594.5|1598|1597.5|1592|1591.5|74513
1725980400000|2024-09-10 15:00:00|1595.5|1595|1597.5|1597|1599.5|1599|1595.5|1595|35341
1726038000000|2024-09-11 07:00:00|1596.5|1595|1586|1585.5|1601.5|1600.5|1582.5|1582|53249
1726041600000|2024-09-11 08:00:00|1586.5|1586|1591|1590.5|1593|1592.5|1583.5|1583|40839
1726045200000|2024-09-11 09:00:00|1590.5|1589.5|1594|1593.5|1595|1594.5|1589.5|1588.5|23477
1726048800000|2024-09-11 10:00:00|1594.5|1594|1589.5|1589|1594.5|1594|1589.5|1589|27378
1726052400000|2024-09-11 11:00:00|1590|1589.5|1591|1590.5|1594|1593.5|1590|1589.5|33435
1726056000000|2024-09-11 12:00:00|1590.5|1590|1591.5|1590.5|1591.5|1591|1584|1583.5|55602
1726059600000|2024-09-11 13:00:00|1592|1591|1594.5|1594|1596|1595.5|1592|1591|61021
1726063200000|2024-09-11 14:00:00|1594|1593.5|1593|1592.5|1596|1595.5|1591|1590|63531
1726066800000|2024-09-11 15:00:00|1593.5|1593|1602.5|1601.5|1603.5|1603|1593|1593|41795
1726124400000|2024-09-12 07:00:00|1606.5|1606|1601.5|1601|1612|1611|1600.5|1599.5|65546
1726128000000|2024-09-12 08:00:00|1601|1600.5|1599|1598.5|1602.5|1602|1596.5|1596|34796
1726131600000|2024-09-12 09:00:00|1598.5|1597.5|1598.5|1598|1601|1600.5|1598|1597.5|33483
1726135200000|2024-09-12 10:00:00|1598|1597.5|1594.5|1594|1599|1598.5|1594|1593.5|14904
1726138800000|2024-09-12 11:00:00|1594|1593.5|1597|1596.5|1597.5|1597|1594|1593|28038
1726142400000|2024-09-12 12:00:00|1597.5|1597|1597.5|1597|1601|1600|1596.5|1596|23918
1726146000000|2024-09-12 13:00:00|1597|1596.5|1592|1591.5|1597.5|1597|1592|1591.5|47227
1726149600000|2024-09-12 14:00:00|1591.5|1591|1591.5|1591|1595|1594.5|1591|1590.5|57027
1726153200000|2024-09-12 15:00:00|1592|1591.5|1583|1582|1592.5|1592|1582|1581.5|59396
1726210800000|2024-09-13 07:00:00|1585|1584.5|1585.5|1584.5|1586.5|1586|1577.5|1576|73917
1726214400000|2024-09-13 08:00:00|1585|1584|1585.5|1585|1588|1587|1582.5|1582|62188
1726218000000|2024-09-13 09:00:00|1586|1585.5|1584|1583.5|1587|1586.5|1582.5|1582|28068
1726221600000|2024-09-13 10:00:00|1584.5|1584|1583.5|1583|1586.5|1586|1583|1582.5|25437
1726225200000|2024-09-13 11:00:00|1584|1583.5|1583.5|1583|1585|1584.5|1583|1582.5|15527
1726228800000|2024-09-13 12:00:00|1583|1582.5|1585.5|1585|1585.5|1585|1582|1581.5|40466
1726232400000|2024-09-13 13:00:00|1586|1585.5|1585.5|1585|1587|1586.5|1582.5|1582|44358
1726236000000|2024-09-13 14:00:00|1586|1585.5|1589|1588.5|1591|1590.5|1585.5|1585|34417
1726239600000|2024-09-13 15:00:00|1588.5|1588|1584|1583|1588.5|1588|1583|1582.5|37501
1726470000000|2024-09-16 07:00:00|1583|1582|1590|1589.5|1590|1589.5|1582.5|1581.5|36503
1726473600000|2024-09-16 08:00:00|1589.5|1589|1590|1589|1591|1590.5|1588.5|1588|27638
1726477200000|2024-09-16 09:00:00|1589.5|1589.5|1588.5|1588|1589.5|1589.5|1587.5|1586.5|27832
1726480800000|2024-09-16 10:00:00|1589|1588.5|1591|1590|1592|1591.5|1588.5|1588|22652
1726484400000|2024-09-16 11:00:00|1590.5|1590.5|1590.5|1590|1591.5|1591|1589.5|1589|18884
1726488000000|2024-09-16 12:00:00|1590|1589.5|1590|1589.5|1591.5|1591|1589|1588.5|30731
1726491600000|2024-09-16 13:00:00|1590.5|1590|1593|1592.5|1597|1596.5|1590.5|1589.5|38104
1726495200000|2024-09-16 14:00:00|1592.5|1592|1597.5|1597|1598|1597|1592|1591.5|47079
1726498800000|2024-09-16 15:00:00|1598|1597.5|1598|1597|1599.5|1599|1596.5|1596|26204
1726556400000|2024-09-17 07:00:00|1610|1608.5|1606.5|1606|1614.5|1613.5|1605.5|1605|56890
1726560000000|2024-09-17 08:00:00|1606|1605.5|1603|1602.5|1608|1607.5|1601.5|1601|27590
1726563600000|2024-09-17 09:00:00|1603.5|1603|1608|1607.5|1608.5|1608|1603.5|1603|29324
1726567200000|2024-09-17 10:00:00|1608.5|1608|1609|1608.5|1611.5|1611|1607.5|1607|23858
1726570800000|2024-09-17 11:00:00|1610|1609.5|1612|1611.5|1612|1611.5|1609|1608.5|14826
1726574400000|2024-09-17 12:00:00|1611.5|1611|1609.5|1609|1613.5|1613|1606.5|1606|47715
1726578000000|2024-09-17 13:00:00|1610|1609.5|1607.5|1606.5|1611|1610.5|1606|1605.5|39516
1726581600000|2024-09-17 14:00:00|1607|1607|1604.5|1604|1607|1607|1602.5|1602|53651
1726585200000|2024-09-17 15:00:00|1604|1603.5|1605|1604.5|1605.5|1605|1602.5|1602|31167
1726642800000|2024-09-18 07:00:00|1605.5|1605|1611|1610|1613|1612.5|1604|1603|48355
1726646400000|2024-09-18 08:00:00|1610.5|1610.5|1608.5|1608|1611|1610.5|1607.5|1607|18147
1726650000000|2024-09-18 09:00:00|1608|1607.5|1607|1606.5|1610|1609|1606.5|1606|25081
1726653600000|2024-09-18 10:00:00|1607.5|1606|1600|1599|1608|1607.5|1600|1599|38978
1726657200000|2024-09-18 11:00:00|1599.5|1599.5|1601.5|1601|1602.5|1602|1598.5|1598|27428
1726660800000|2024-09-18 12:00:00|1602|1601.5|1598|1597.5|1602.5|1602|1596.5|1596|28539
1726664400000|2024-09-18 13:00:00|1598.5|1598|1596.5|1596|1599.5|1599|1596.5|1596|43307
1726668000000|2024-09-18 14:00:00|1597|1596.5|1593|1592.5|1599|1598.5|1593|1592|65880
1726671600000|2024-09-18 15:00:00|1592.5|1592|1593.5|1592.5|1594|1593.5|1591.5|1591|44810
1726729200000|2024-09-19 07:00:00|1594.5|1593.5|1579|1578|1597|1595.5|1570|1569|108973
1726732800000|2024-09-19 08:00:00|1579.5|1578.5|1569.5|1569|1579.5|1579|1568.5|1568|69788
1726736400000|2024-09-19 09:00:00|1570|1569.5|1573|1572.5|1573.5|1573|1568|1567.5|65568
1726740000000|2024-09-19 10:00:00|1573.5|1573|1568|1567.5|1574.5|1574|1565|1564.5|52715
1726743600000|2024-09-19 11:00:00|1568.5|1568|1572.5|1572|1574.5|1574|1568|1567.5|56255
1726747200000|2024-09-19 12:00:00|1572|1571.5|1557.5|1557|1573|1572.5|1554.5|1554|90574
1726750800000|2024-09-19 13:00:00|1557|1556.5|1550|1549|1559.5|1559|1541|1540.5|140973
1726754400000|2024-09-19 14:00:00|1551|1549.5|1550|1549|1555.5|1555|1544.5|1544|114774
1726758000000|2024-09-19 15:00:00|1550.5|1549.5|1558.5|1558|1558.5|1558|1550|1549.5|46830
1726815600000|2024-09-20 07:00:00|1557|1555.5|1570.5|1569.5|1576|1575.5|1557|1555.5|72162
1726819200000|2024-09-20 08:00:00|1570|1570|1575|1574|1575|1574.5|1569|1568.5|64941
1726822800000|2024-09-20 09:00:00|1575.5|1574.5|1580|1579.5|1581.5|1581|1571.5|1570.5|101108
1726826400000|2024-09-20 10:00:00|1579.5|1578.5|1584|1583|1585.5|1585|1578|1577.5|42186
1726830000000|2024-09-20 11:00:00|1583.5|1583.5|1581.5|1581|1585|1584.5|1580|1579.5|23960
1726833600000|2024-09-20 12:00:00|1582|1581.5|1582|1581.5|1582.5|1582|1579.5|1579|34262
1726837200000|2024-09-20 13:00:00|1581.5|1581|1584|1583.5|1584.5|1584|1579.5|1579|49022
1726840800000|2024-09-20 14:00:00|1583.5|1583|1581|1580.5|1584.5|1583.5|1577|1576.5|71584
1726844400000|2024-09-20 15:00:00|1580.5|1580|1573.5|1573|1581.5|1581|1573.5|1573|38910
1727074800000|2024-09-23 07:00:00|1571|1570.5|1582.5|1581.5|1586.5|1586|1567|1566|61860
1727078400000|2024-09-23 08:00:00|1583|1582|1583|1582.5|1583.5|1583|1577.5|1577|61803
1727082000000|2024-09-23 09:00:00|1583.5|1583|1573.5|1573|1583.5|1583|1573.5|1573|30993
1727085600000|2024-09-23 10:00:00|1574|1573.5|1570|1569.5|1575.5|1575|1568|1567.5|45196
1727089200000|2024-09-23 11:00:00|1570.5|1570|1570|1569.5|1571.5|1571|1566.5|1566|20696
1727092800000|2024-09-23 12:00:00|1571|1570.5|1572.5|1572|1574|1573.5|1570.5|1570|21940
1727096400000|2024-09-23 13:00:00|1573|1572.5|1573|1572.5|1576.5|1576|1570.5|1570|44064
1727100000000|2024-09-23 14:00:00|1573.5|1573|1571.5|1571|1574.5|1574|1567.5|1567|42441
1727103600000|2024-09-23 15:00:00|1572|1571.5|1578|1577.5|1579|1578.5|1572|1571.5|18915
1727161200000|2024-09-24 07:00:00|1584.5|1583.5|1563.5|1563|1590|1588.5|1561.5|1560.5|62615
1727164800000|2024-09-24 08:00:00|1564|1563.5|1561|1560.5|1568.5|1568|1558|1557.5|55760
1727168400000|2024-09-24 09:00:00|1560.5|1560|1564|1563.5|1564.5|1564|1554|1553.5|51185
1727172000000|2024-09-24 10:00:00|1564.5|1564|1568.5|1568|1568.5|1568|1563.5|1563|26805
1727175600000|2024-09-24 11:00:00|1569|1568.5|1571.5|1571|1573.5|1573|1567.5|1567|27069
1727179200000|2024-09-24 12:00:00|1571|1570.5|1576.5|1575.5|1576.5|1576|1570|1569.5|26019
1727182800000|2024-09-24 13:00:00|1577|1576|1574|1573.5|1577.5|1577|1573|1572.5|56862
1727186400000|2024-09-24 14:00:00|1573.5|1573|1575.5|1575|1580|1579.5|1573.5|1573|50368
1727190000000|2024-09-24 15:00:00|1575|1574.5|1576.5|1576|1576.5|1576|1573.5|1573|15591
1727247600000|2024-09-25 07:00:00|1573.5|1571|1571.5|1571|1573.5|1572.5|1560|1559.5|67213
1727251200000|2024-09-25 08:00:00|1572|1571.5|1576.5|1575.5|1577.5|1577|1571.5|1571|27266
1727254800000|2024-09-25 09:00:00|1576|1576|1575|1574.5|1578|1577|1573.5|1573|23845
1727258400000|2024-09-25 10:00:00|1574.5|1574|1576.5|1576|1577|1576|1573.5|1573|20217
1727262000000|2024-09-25 11:00:00|1576|1575.5|1574|1573.5|1576.5|1576|1574|1573.5|14079
1727265600000|2024-09-25 12:00:00|1574.5|1574|1573.5|1573|1577|1576.5|1573.5|1573|23718
1727269200000|2024-09-25 13:00:00|1574|1573.5|1569|1568.5|1575|1574.5|1569|1568.5|24280
1727272800000|2024-09-25 14:00:00|1569.5|1568|1572|1571.5|1573.5|1573|1566|1565.5|36687
1727276400000|2024-09-25 15:00:00|1572.5|1572|1577.5|1577|1578|1577.5|1572.5|1572|15878
1727334000000|2024-09-26 07:00:00|1579|1578.5|1571|1570.5|1583.5|1582.5|1571|1570|47624
1727337600000|2024-09-26 08:00:00|1571.5|1571|1568|1567.5|1576.5|1575.5|1568|1567.5|48010
1727341200000|2024-09-26 09:00:00|1567.5|1567|1557.5|1557|1568.5|1568|1556.5|1556|34001
1727344800000|2024-09-26 10:00:00|1558|1557.5|1561|1560.5|1561.5|1561|1555|1554.5|24089
1727348400000|2024-09-26 11:00:00|1560.5|1560|1557|1556.5|1560.5|1560|1555.5|1555|16750
1727352000000|2024-09-26 12:00:00|1557.5|1557|1557.5|1557|1560.5|1560|1555.5|1555|33169
1727355600000|2024-09-26 13:00:00|1558|1557.5|1560.5|1560|1561|1560.5|1557|1556.5|40226
1727359200000|2024-09-26 14:00:00|1561|1560.5|1558.5|1558|1561.5|1561|1556.5|1556|45849
1727362800000|2024-09-26 15:00:00|1559|1558.5|1558|1556.5|1560|1559.5|1557|1556.5|23117
1727420400000|2024-09-27 07:00:00|1550.5|1550|1560|1559|1564.5|1563.5|1549.5|1548.5|53685
1727424000000|2024-09-27 08:00:00|1560.5|1559.5|1558.5|1558|1563|1562.5|1558.5|1558|35984
1727427600000|2024-09-27 09:00:00|1559|1558.5|1559.5|1559|1563|1562.5|1558.5|1558|34620
1727431200000|2024-09-27 10:00:00|1560|1559.5|1565.5|1565|1567|1566|1560|1559.5|35221
1727434800000|2024-09-27 11:00:00|1565|1564.5|1566.5|1566|1568.5|1568|1564.5|1564|29066
1727438400000|2024-09-27 12:00:00|1566|1565.5|1567|1566.5|1567|1566.5|1562|1561.5|25003
1727442000000|2024-09-27 13:00:00|1567.5|1567|1567.5|1567|1569|1568.5|1564|1563.5|52649
1727445600000|2024-09-27 14:00:00|1567|1566.5|1565.5|1565|1567.5|1567|1564|1563.5|42654
1727449200000|2024-09-27 15:00:00|1566|1565.5|1566.5|1566|1567.5|1567|1564.5|1564|23589
1727679600000|2024-09-30 07:00:00|1555|1554|1551|1550|1555|1554|1540.5|1540|69736
1727683200000|2024-09-30 08:00:00|1549.5|1549|1543|1542.5|1549.5|1549|1536|1535|56260
1727686800000|2024-09-30 09:00:00|1543.5|1542|1538.5|1537.5|1544.5|1544|1534.5|1534|51336
1727690400000|2024-09-30 10:00:00|1538|1536.5|1540.5|1539.5|1540.5|1540|1534|1533.5|35755
1727694000000|2024-09-30 11:00:00|1540|1538|1542|1541|1542|1541.5|1535.5|1535|32827
1727697600000|2024-09-30 12:00:00|1541.5|1541.5|1544|1543.5|1545|1544|1541|1540.5|35256
1727701200000|2024-09-30 13:00:00|1544.5|1544|1547.5|1546.5|1549.5|1549|1544|1543.5|76472
1727704800000|2024-09-30 14:00:00|1548|1547|1549|1548.5|1551|1550.5|1545.5|1545|64524
1727708400000|2024-09-30 15:00:00|1549.5|1549|1547.5|1547|1550.5|1550|1546.5|1546|37199
1727766000000|2024-10-01 07:00:00|1550|1548.5|1547|1546.5|1550|1548.5|1541|1540|46714
1727769600000|2024-10-01 08:00:00|1547.5|1546|1556|1555|1556.5|1556|1547|1546|46672
1727773200000|2024-10-01 09:00:00|1556.5|1555.5|1559|1558.5|1560|1559|1555.5|1555|35390
1727776800000|2024-10-01 10:00:00|1559.5|1559|1561|1560.5|1564|1563.5|1559|1558.5|34086
1727780400000|2024-10-01 11:00:00|1561.5|1561|1562|1561.5|1563|1562.5|1560.5|1560|21980
1727784000000|2024-10-01 12:00:00|1562.5|1562|1555|1554.5|1564|1563.5|1554.5|1554|18908
1727787600000|2024-10-01 13:00:00|1555.5|1555|1557|1555|1559.5|1559|1553|1552|70534
1727791200000|2024-10-01 14:00:00|1556|1554|1555|1554.5|1559|1558.5|1552|1551.5|79424
1727794800000|2024-10-01 15:00:00|1555.5|1555|1557|1556.5|1557.5|1557|1554|1553.5|33450
1727852400000|2024-10-02 07:00:00|1562|1561|1553|1552.5|1567.5|1566|1551|1550.5|46048
1727856000000|2024-10-02 08:00:00|1553.5|1553|1539.5|1538.5|1554.5|1554|1539|1538|59358
1727859600000|2024-10-02 09:00:00|1538.5|1538|1542|1541.5|1544.5|1544|1537|1536.5|49496
1727863200000|2024-10-02 10:00:00|1541.5|1541|1544.5|1544|1546.5|1546|1540.5|1540|36700
1727866800000|2024-10-02 11:00:00|1545|1544.5|1547.5|1547|1549|1548.5|1543.5|1543|35590
1727870400000|2024-10-02 12:00:00|1548|1547.5|1553|1552.5|1553|1552.5|1547.5|1546.5|35038
1727874000000|2024-10-02 13:00:00|1552.5|1552|1550.5|1549.5|1555.5|1554.5|1549.5|1549|55574
1727877600000|2024-10-02 14:00:00|1550|1549|1550|1549.5|1552.5|1552|1547.5|1546.5|51548
1727881200000|2024-10-02 15:00:00|1549.5|1549|1546.5|1545.5|1552.5|1552|1546.5|1545.5|36630
1727938800000|2024-10-03 07:00:00|1550.5|1550|1550.5|1549.5|1557.5|1557|1548|1547.5|59991
1727942400000|2024-10-03 08:00:00|1549.5|1549|1557.5|1557|1557.5|1557|1547.5|1547|49492
1727946000000|2024-10-03 09:00:00|1558|1557.5|1557|1556|1558.5|1558|1554.5|1554|36530
1727949600000|2024-10-03 10:00:00|1556.5|1556.5|1559.5|1559|1561|1560.5|1553|1552.5|27509
1727953200000|2024-10-03 11:00:00|1560|1558.5|1564.5|1564|1566|1565.5|1559|1558.5|23780
1727956800000|2024-10-03 12:00:00|1565|1564.5|1550|1549.5|1565|1564.5|1548|1547|95348
1727960400000|2024-10-03 13:00:00|1550.5|1550|1538|1537|1552|1551.5|1538|1537|64052
1727964000000|2024-10-03 14:00:00|1538.5|1537.5|1533.5|1533|1542|1541.5|1533.5|1533|114279
1727967600000|2024-10-03 15:00:00|1533|1532.5|1530.5|1529.5|1533|1532.5|1527|1526.5|55271
1728025200000|2024-10-04 07:00:00|1537|1535|1554.5|1554|1558|1557.5|1534|1532|78660
1728028800000|2024-10-04 08:00:00|1554|1553.5|1553.5|1553|1561|1560.5|1552|1551.5|63032
1728032400000|2024-10-04 09:00:00|1553|1552.5|1555|1554.5|1557|1556.5|1550.5|1550|35434
1728036000000|2024-10-04 10:00:00|1554.5|1554|1551|1550.5|1555.5|1555|1550.5|1550|39095
1728039600000|2024-10-04 11:00:00|1551.5|1551|1553|1552|1554|1553.5|1551.5|1551|29710
1728043200000|2024-10-04 12:00:00|1553.5|1552.5|1537|1536|1556|1555|1531|1530|110661
1728046800000|2024-10-04 13:00:00|1536.5|1536.5|1544.5|1543.5|1548|1547.5|1535|1534|42087
1728050400000|2024-10-04 14:00:00|1545|1544|1549.5|1549|1552.5|1552|1545|1544|42455
1728054000000|2024-10-04 15:00:00|1550|1549.5|1546.5|1546|1551|1550.5|1545|1544.5|39171
1728284400000|2024-10-07 07:00:00|1543.5|1543|1526|1525.5|1545|1544|1522|1521.5|82505
1728288000000|2024-10-07 08:00:00|1526.5|1526|1534|1533.5|1534.5|1534|1524|1523|82235
1728291600000|2024-10-07 09:00:00|1533.5|1533|1540|1539.5|1541|1540.5|1532|1531.5|31860
1728295200000|2024-10-07 10:00:00|1539.5|1539|1539.5|1539|1544.5|1544|1538|1537.5|43426
1728298800000|2024-10-07 11:00:00|1540|1538.5|1541|1540.5|1542.5|1542|1538|1537.5|23129
1728302400000|2024-10-07 12:00:00|1541.5|1541|1538|1537.5|1542.5|1542|1535.5|1535|72749
1728306000000|2024-10-07 13:00:00|1538.5|1538|1535|1534.5|1540|1539.5|1534.5|1534|80614
1728309600000|2024-10-07 14:00:00|1535.5|1535|1534|1533.5|1537.5|1537|1534|1533.5|44748
1728313200000|2024-10-07 15:00:00|1534.5|1534|1534.5|1534|1535|1534.5|1532.5|1532|21387
1728370800000|2024-10-08 07:00:00|1530.5|1530|1529|1528|1535.5|1535|1527|1526.5|56923
1728374400000|2024-10-08 08:00:00|1530|1528.5|1535|1534.5|1536|1535.5|1530|1528.5|24449
1728378000000|2024-10-08 09:00:00|1535.5|1534|1533.5|1533|1535.5|1534|1530|1529.5|28386
1728381600000|2024-10-08 10:00:00|1533|1532.5|1535|1534.5|1535|1534.5|1533|1532.5|14081
1728385200000|2024-10-08 11:00:00|1534.5|1534|1534.5|1534|1535|1534.5|1532|1531|12145
1728388800000|2024-10-08 12:00:00|1535|1534.5|1536|1535.5|1536|1535.5|1533|1532.5|12339
1728392400000|2024-10-08 13:00:00|1535.5|1535|1534|1533.5|1535.5|1535|1532|1531.5|38549
1728396000000|2024-10-08 14:00:00|1533.5|1533|1532|1531.5|1533.5|1533|1529.5|1529|40423
1728399600000|2024-10-08 15:00:00|1532.5|1532|1533.5|1532.5|1534.5|1534|1532|1531.5|59823
1728457200000|2024-10-09 07:00:00|1535|1534.5|1545.5|1545|1546.5|1546|1534|1533.5|46267
1728460800000|2024-10-09 08:00:00|1545|1544.5|1539|1538.5|1545|1544.5|1538|1537.5|45409
1728464400000|2024-10-09 09:00:00|1539.5|1539|1538.5|1538|1541.5|1541|1538|1537.5|20070
1728468000000|2024-10-09 10:00:00|1539|1538.5|1537|1536.5|1540|1539.5|1536|1535.5|21693
1728471600000|2024-10-09 11:00:00|1537.5|1537|1538|1537.5|1538.5|1538|1537|1536.5|16279
1728475200000|2024-10-09 12:00:00|1538.5|1538|1537|1536.5|1539|1538.5|1533.5|1533|38429
1728478800000|2024-10-09 13:00:00|1537.5|1537|1540.5|1540|1540.5|1540|1536|1535.5|33560
1728482400000|2024-10-09 14:00:00|1541|1540.5|1537.5|1537|1541.5|1541|1536|1535.5|50621
1728486000000|2024-10-09 15:00:00|1537|1536.5|1539|1538.5|1539.5|1539|1537|1536.5|24803
1728543600000|2024-10-10 07:00:00|1539.5|1541|1546|1545.5|1551|1550.5|1539.5|1540.5|45474
1728547200000|2024-10-10 08:00:00|1545.5|1545|1546|1545.5|1548|1547.5|1541.5|1540.5|36337
1728550800000|2024-10-10 09:00:00|1545.5|1545|1545|1544.5|1546|1545|1541.5|1541|69183
1728554400000|2024-10-10 10:00:00|1545.5|1545|1551|1550.5|1552.5|1552|1544|1543.5|40999
1728558000000|2024-10-10 11:00:00|1551.5|1551|1553|1552.5|1553.5|1553|1550.5|1550|22787
1728561600000|2024-10-10 12:00:00|1553.5|1553|1552.5|1551.5|1556.5|1556|1549.5|1549|61311
1728565200000|2024-10-10 13:00:00|1553|1552|1554.5|1553.5|1557|1556.5|1553|1552|57803
1728568800000|2024-10-10 14:00:00|1555|1554|1559|1558.5|1561|1560.5|1552.5|1551.5|110389
1728572400000|2024-10-10 15:00:00|1558.5|1558|1557.5|1556.5|1561.5|1561|1556|1555.5|53755
1728630000000|2024-10-11 07:00:00|1556.5|1556|1571.5|1570.5|1573.5|1573|1554|1553.5|73404
1728633600000|2024-10-11 08:00:00|1572|1571|1567.5|1567|1574.5|1574|1567.5|1566.5|70902
1728637200000|2024-10-11 09:00:00|1567|1566.5|1564.5|1564|1569.5|1569|1564.5|1564|32229
1728640800000|2024-10-11 10:00:00|1565|1564.5|1569|1568.5|1570.5|1570|1565|1564.5|27353
1728644400000|2024-10-11 11:00:00|1569.5|1569|1571|1570.5|1571.5|1571|1568.5|1568|15919
1728648000000|2024-10-11 12:00:00|1571.5|1571|1575.5|1575|1576.5|1575.5|1571.5|1570.5|52424
1728651600000|2024-10-11 13:00:00|1575|1574.5|1576.5|1576|1579|1578.5|1574|1573.5|71621
1728655200000|2024-10-11 14:00:00|1577|1576.5|1576.5|1576|1578|1577.5|1575|1574.5|66006
1728658800000|2024-10-11 15:00:00|1576|1575.5|1579.5|1579|1580|1579.5|1574.5|1574|49278
1728889200000|2024-10-14 07:00:00|1588|1587|1581.5|1581|1589|1588.5|1576|1575|33026
1728892800000|2024-10-14 08:00:00|1582|1581.5|1581|1580.5|1582.5|1582|1576.5|1576|43074
1728896400000|2024-10-14 09:00:00|1581.5|1581|1581|1580.5|1583.5|1583|1580.5|1580|15129
1728900000000|2024-10-14 10:00:00|1581.5|1581|1582|1581.5|1582|1581.5|1580.5|1580|18093
1728903600000|2024-10-14 11:00:00|1581.5|1581|1583.5|1583|1584.5|1584|1581|1580.5|40575
1728907200000|2024-10-14 12:00:00|1584|1583.5|1584.5|1584|1584.5|1584|1582|1581.5|10229
1728910800000|2024-10-14 13:00:00|1585|1584.5|1587|1586.5|1587.5|1587|1582.5|1581.5|38903
1728914400000|2024-10-14 14:00:00|1586.5|1586|1591.5|1591|1591.5|1591|1586.5|1586|56045
1728918000000|2024-10-14 15:00:00|1591|1590.5|1591|1590.5|1592|1591.5|1589.5|1589|23841
1728975600000|2024-10-15 07:00:00|1598.5|1597|1602.5|1602|1605|1604.5|1597.5|1597|63211
1728979200000|2024-10-15 08:00:00|1603|1602.5|1602.5|1602|1606.5|1606|1602.5|1602|47155
1728982800000|2024-10-15 09:00:00|1603|1601.5|1600|1599.5|1603|1602.5|1599.5|1599|30467
1728986400000|2024-10-15 10:00:00|1599.5|1599|1599.5|1599|1600.5|1600|1599|1598|17089
1728990000000|2024-10-15 11:00:00|1599|1598.5|1599.5|1599|1600|1599.5|1597|1596|13092
1728993600000|2024-10-15 12:00:00|1599|1598.5|1602.5|1601.5|1604|1603.5|1599|1598.5|46475
1728997200000|2024-10-15 13:00:00|1602|1602|1603|1602.5|1606.5|1606|1601|1600.5|58712
1729000800000|2024-10-15 14:00:00|1603.5|1603|1616|1615.5|1620|1619|1601|1600.5|149404
1729004400000|2024-10-15 15:00:00|1615.5|1615|1610.5|1610|1616.5|1616|1607.5|1607|80267
1729062000000|2024-10-16 07:00:00|1609.5|1609|1603|1602.5|1617|1615.5|1602.5|1601.5|63826
1729065600000|2024-10-16 08:00:00|1602.5|1602|1603.5|1603|1607.5|1607|1601|1600.5|58277
1729069200000|2024-10-16 09:00:00|1604|1603.5|1609.5|1608.5|1609.5|1608.5|1602|1601.5|44637
1729072800000|2024-10-16 10:00:00|1609|1608|1604.5|1604|1609|1608.5|1604.5|1604|23562
1729076400000|2024-10-16 11:00:00|1605|1604.5|1608.5|1608|1608.5|1608|1604.5|1604.5|28845
1729080000000|2024-10-16 12:00:00|1609|1608.5|1609.5|1609|1611|1610.5|1608.5|1608|29664
1729083600000|2024-10-16 13:00:00|1610|1609.5|1615|1614.5|1616|1615.5|1608|1607.5|51522
1729087200000|2024-10-16 14:00:00|1615.5|1615|1613.5|1613|1616.5|1616|1613.5|1612.5|49765
1729090800000|2024-10-16 15:00:00|1613|1612.5|1615.5|1615|1617|1616.5|1612|1611.5|31917
1729148400000|2024-10-17 07:00:00|1618|1617|1612|1611|1621|1620|1608|1607|48636
1729152000000|2024-10-17 08:00:00|1612.5|1611.5|1616|1615.5|1617|1616.5|1611.5|1611|53036
1729155600000|2024-10-17 09:00:00|1615.5|1615|1617.5|1616.5|1618.5|1617.5|1613|1612.5|49333
1729159200000|2024-10-17 10:00:00|1618|1617.5|1619.5|1618.5|1620|1619.5|1617.5|1617|29742
1729162800000|2024-10-17 11:00:00|1619|1619|1618|1617.5|1621|1620.5|1617.5|1617|27284
1729166400000|2024-10-17 12:00:00|1617.5|1617|1613|1612.5|1618.5|1618|1613|1612.5|47808
1729170000000|2024-10-17 13:00:00|1613.5|1613|1609|1608.5|1615|1614.5|1607|1606.5|80574
1729173600000|2024-10-17 14:00:00|1608.5|1608|1605.5|1605|1609.5|1609|1604.5|1604|70362
1729177200000|2024-10-17 15:00:00|1606|1605.5|1604.5|1603.5|1606.5|1606|1603|1602.5|30826
1729234800000|2024-10-18 07:00:00|1598|1593|1596|1595.5|1598|1596.5|1590.5|1590|29509
1729238400000|2024-10-18 08:00:00|1595.5|1595|1588.5|1588|1595.5|1595|1588|1587.5|31022
1729242000000|2024-10-18 09:00:00|1589|1588.5|1587.5|1587|1589|1588.5|1585.5|1585|36166
1729245600000|2024-10-18 10:00:00|1588|1587.5|1590.5|1590|1591.5|1591|1587.5|1587|32385
1729249200000|2024-10-18 11:00:00|1590|1589.5|1590.5|1590|1592|1591|1589.5|1589|19274
1729252800000|2024-10-18 12:00:00|1591|1590.5|1590.5|1590|1593.5|1593|1590.5|1590|28538
1729256400000|2024-10-18 13:00:00|1590|1589.5|1589|1588.5|1592.5|1592|1588|1587.5|70425
1729260000000|2024-10-18 14:00:00|1588.5|1588|1592.5|1592|1593|1592|1587|1586.5|50565
1729263600000|2024-10-18 15:00:00|1593|1592.5|1594|1593.5|1598.5|1598|1592|1591.5|17518
1729494000000|2024-10-21 07:00:00|1589.5|1588|1588|1587.5|1593.5|1593|1587|1586.5|25799
1729497600000|2024-10-21 08:00:00|1587.5|1587|1586.5|1586|1590.5|1590|1586|1585.5|17215
1729501200000|2024-10-21 09:00:00|1586|1585.5|1582.5|1582|1587|1586.5|1582.5|1582|54583
1729504800000|2024-10-21 10:00:00|1583|1582.5|1577.5|1577|1583.5|1583|1576|1575.5|23540
1729508400000|2024-10-21 11:00:00|1578|1576.5|1576.5|1576|1579|1578.5|1575.5|1575|18437
1729512000000|2024-10-21 12:00:00|1577|1576.5|1579.5|1579|1580.5|1579.5|1576.5|1576|21969
1729515600000|2024-10-21 13:00:00|1580|1579.5|1586.5|1586|1589.5|1589|1579.5|1579|30026
1729519200000|2024-10-21 14:00:00|1587|1586.5|1587|1586.5|1589.5|1588.5|1586|1585.5|28816
1729522800000|2024-10-21 15:00:00|1586.5|1586|1584.5|1583.5|1586.5|1586|1584.5|1583.5|37552
1729580400000|2024-10-22 07:00:00|1579|1578|1566|1565.5|1579|1578|1564.5|1563.5|30730
1729584000000|2024-10-22 08:00:00|1565.5|1565|1560|1559.5|1568.5|1568|1557|1556.5|38325
1729587600000|2024-10-22 09:00:00|1559.5|1559|1556|1555.5|1561|1560.5|1554|1553.5|48699
1729591200000|2024-10-22 10:00:00|1555.5|1555|1556.5|1556|1556.5|1556|1552|1551.5|53046
1729594800000|2024-10-22 11:00:00|1557|1556.5|1556.5|1556|1562|1561.5|1556|1555.5|37780
1729598400000|2024-10-22 12:00:00|1557|1556.5|1554.5|1554|1559|1558.5|1552.5|1552|32649
1729602000000|2024-10-22 13:00:00|1555|1554.5|1564.5|1564|1564.5|1564|1554.5|1554|52122
1729605600000|2024-10-22 14:00:00|1565|1564.5|1564|1563.5|1565.5|1565|1560|1559.5|61479
1729609200000|2024-10-22 15:00:00|1564.5|1564|1562.5|1561.5|1566|1565.5|1562.5|1561.5|24250
1729666800000|2024-10-23 07:00:00|1569.5|1567.5|1586|1585.5|1587.5|1587|1567|1566|49338
1729670400000|2024-10-23 08:00:00|1586.5|1584.5|1580.5|1579.5|1589|1588.5|1579|1578.5|36480
1729674000000|2024-10-23 09:00:00|1580|1580|1576|1575.5|1581|1580.5|1576|1575|22581
1729677600000|2024-10-23 10:00:00|1575.5|1575|1572|1571|1576|1575.5|1571|1570.5|21916
1729681200000|2024-10-23 11:00:00|1571.5|1571.5|1574.5|1574|1575|1574.5|1571|1570|39450
1729684800000|2024-10-23 12:00:00|1574|1573.5|1577.5|1577|1579|1578.5|1573.5|1573|34499
1729688400000|2024-10-23 13:00:00|1578|1577.5|1578|1577.5|1579|1578.5|1573.5|1573|58134
1729692000000|2024-10-23 14:00:00|1578.5|1577|1579.5|1579|1580|1579.5|1575.5|1575|30208
1729695600000|2024-10-23 15:00:00|1580|1579.5|1576.5|1576|1580|1579.5|1576|1575.5|22485
1729753200000|2024-10-24 07:00:00|1581|1580|1583|1582.5|1588.5|1588|1580|1579|36217
1729756800000|2024-10-24 08:00:00|1582.5|1582|1580.5|1580|1585.5|1585|1577.5|1576.5|30994
1729760400000|2024-10-24 09:00:00|1580|1579.5|1576.5|1576|1582|1581.5|1576|1575.5|16573
1729764000000|2024-10-24 10:00:00|1577|1576.5|1581|1580.5|1581.5|1581|1576|1575.5|23702
1729767600000|2024-10-24 11:00:00|1580.5|1580|1581|1580.5|1582|1581.5|1578|1577.5|16209
1729771200000|2024-10-24 12:00:00|1581.5|1581|1577.5|1576.5|1582|1581|1576|1575.5|19661
1729774800000|2024-10-24 13:00:00|1578|1577|1580.5|1580|1583.5|1583|1577|1576.5|28080
1729778400000|2024-10-24 14:00:00|1581|1579|1574|1573.5|1581|1579.5|1572.5|1572|34709
1729782000000|2024-10-24 15:00:00|1574.5|1574|1574|1573.5|1575|1574.5|1573|1572.5|15717
1729839600000|2024-10-25 07:00:00|1572|1570|1570.5|1569.5|1573.5|1573|1566|1565|0
1729843200000|2024-10-25 08:00:00|1571|1570|1571.5|1571|1573.5|1573|1568.5|1568|0
1729846800000|2024-10-25 09:00:00|1572|1571.5|1568.5|1568|1572.5|1572|1568.5|1568|0
1729850400000|2024-10-25 10:00:00|1568|1567.5|1563|1562.5|1569.5|1569|1563|1562.5|0
1729854000000|2024-10-25 11:00:00|1562.5|1562|1564.5|1564|1565.5|1565|1562|1561.5|0
1729857600000|2024-10-25 12:00:00|1564|1563.5|1562|1561.5|1565|1564.5|1561.5|1561|0
1729861200000|2024-10-25 13:00:00|1562.5|1562|1559.5|1559|1564|1563.5|1558|1557.5|0
1729864800000|2024-10-25 14:00:00|1559|1558.5|1565|1564.5|1565.5|1565|1558.5|1558|15540
1729868400000|2024-10-25 15:00:00|1565.5|1565|1561.5|1561|1566|1565.5|1559.5|1559|15488
1730102400000|2024-10-28 08:00:00|1567|1566.5|1575|1574.5|1578|1577|1567|1566|51790
1730106000000|2024-10-28 09:00:00|1574.5|1574|1575|1574.5|1579|1578.5|1572|1571.5|37703
1730109600000|2024-10-28 10:00:00|1575.5|1575|1569.5|1569|1576|1575.5|1569.5|1569|41091
1730113200000|2024-10-28 11:00:00|1569|1568.5|1568|1567.5|1570.5|1569.5|1567|1566.5|22675
1730116800000|2024-10-28 12:00:00|1567.5|1567|1571|1570.5|1571.5|1571|1567|1566.5|21901
1730120400000|2024-10-28 13:00:00|1571.5|1571|1575|1574.5|1577|1576|1571|1570.5|44181
1730124000000|2024-10-28 14:00:00|1575.5|1575|1572.5|1572|1575.5|1575|1570|1569|49835
1730127600000|2024-10-28 15:00:00|1573|1572.5|1575.5|1575|1578|1577.5|1572.5|1572|41116
1730131200000|2024-10-28 16:00:00|1576|1575.5|1578.5|1578|1579|1578.5|1575.5|1575|7469
1730188800000|2024-10-29 08:00:00|1577|1576|1567.5|1567|1583|1582|1565|1564.5|67443
1730192400000|2024-10-29 09:00:00|1567|1566.5|1574.5|1574|1575.5|1575|1567|1566.5|48900
1730196000000|2024-10-29 10:00:00|1574|1573.5|1573.5|1573|1575|1574.5|1568.5|1568|38767
1730199600000|2024-10-29 11:00:00|1574|1573.5|1572|1571.5|1575.5|1575|1571.5|1571|25122
1730203200000|2024-10-29 12:00:00|1572.5|1572|1567.5|1566.5|1574|1573.5|1567|1566.5|32756
1730206800000|2024-10-29 13:00:00|1567|1567|1565|1564|1569|1568.5|1561.5|1561|35826
1730210400000|2024-10-29 14:00:00|1564.5|1563.5|1560.5|1560|1568.5|1568|1560|1559.5|49169
1730214000000|2024-10-29 15:00:00|1561|1560.5|1557.5|1557|1562.5|1562|1555.5|1555|45346
1730217600000|2024-10-29 16:00:00|1558|1557.5|1559.5|1559|1560|1559.5|1557|1556.5|27048
1730275200000|2024-10-30 08:00:00|1550.5|1548.5|1554|1553|1556.5|1555.5|1544|1543|48282
1730278800000|2024-10-30 09:00:00|1553|1552|1554.5|1553.5|1555|1554.5|1550|1549|51718
1730282400000|2024-10-30 10:00:00|1554|1554|1554.5|1554|1557.5|1557|1553|1552.5|55155
1730286000000|2024-10-30 11:00:00|1554|1553.5|1547|1546.5|1554.5|1554|1546.5|1546|53244
1730289600000|2024-10-30 12:00:00|1547.5|1547|1550.5|1550|1552|1551.5|1546|1545.5|38022
1730293200000|2024-10-30 13:00:00|1551|1550.5|1555.5|1555|1556.5|1556|1549.5|1549|68454
1730296800000|2024-10-30 14:00:00|1555|1554.5|1546.5|1546|1555|1554.5|1546|1545.5|48898
1730300400000|2024-10-30 15:00:00|1546|1545.5|1549.5|1549|1550|1549.5|1545|1544.5|44666
1730304000000|2024-10-30 16:00:00|1550|1549.5|1552|1551|1552|1551|1549.5|1549|25298
1730361600000|2024-10-31 08:00:00|1544.5|1544|1544|1543.5|1547|1546|1537|1536|52729
1730365200000|2024-10-31 09:00:00|1543.5|1543|1540.5|1540|1546.5|1546|1537.5|1537|48688
1730368800000|2024-10-31 10:00:00|1541|1540.5|1536.5|1536|1541.5|1541|1536|1535.5|44881
1730372400000|2024-10-31 11:00:00|1537|1536.5|1535.5|1535|1541|1540.5|1535.5|1535|41794
1730376000000|2024-10-31 12:00:00|1536|1534.5|1532.5|1532|1536.5|1536|1532|1531.5|51818
1730379600000|2024-10-31 13:00:00|1533|1532.5|1535|1534|1536.5|1536|1532.5|1531.5|51399
1730383200000|2024-10-31 14:00:00|1535.5|1534.5|1530|1529.5|1538.5|1537.5|1529.5|1529|59537
1730386800000|2024-10-31 15:00:00|1530.5|1530|1535.5|1535|1535.5|1535|1529|1528.5|47553
1730390400000|2024-10-31 16:00:00|1536|1535.5|1537.5|1536.5|1538|1537.5|1535|1534.5|17725
1730448000000|2024-11-01 08:00:00|1538.5|1537.5|1546|1545|1550|1549|1535.5|1534|57974
1730451600000|2024-11-01 09:00:00|1545.5|1544.5|1548|1547.5|1550|1549.5|1542|1541|38040
1730455200000|2024-11-01 10:00:00|1548.5|1548|1547|1546.5|1549|1548.5|1544.5|1544|23355
1730458800000|2024-11-01 11:00:00|1547.5|1547|1552.5|1552|1553|1552|1547.5|1547|26739
1730462400000|2024-11-01 12:00:00|1552|1551.5|1552|1551|1552.5|1551.5|1548.5|1548|29060
1730466000000|2024-11-01 13:00:00|1551.5|1551.5|1548|1547|1554.5|1554|1547.5|1546.5|31576
1730469600000|2024-11-01 14:00:00|1549.5|1548.5|1548.5|1548|1550|1549|1546.5|1546|37506
1730473200000|2024-11-01 15:00:00|1549|1548.5|1546|1545.5|1550|1549|1544.5|1544|34920
1730476800000|2024-11-01 16:00:00|1546.5|1546|1543|1542.5|1547|1546.5|1541.5|1541|16610
1730707200000|2024-11-04 08:00:00|1536|1535|1536.5|1535.5|1542.5|1542|1536|1535|42048
1730710800000|2024-11-04 09:00:00|1536|1536|1541.5|1541|1542|1541.5|1535.5|1535|53887
1730714400000|2024-11-04 10:00:00|1542|1541.5|1541|1540.5|1543|1542.5|1539|1538.5|34402
1730718000000|2024-11-04 11:00:00|1541.5|1541|1537.5|1537|1542|1541.5|1536|1535.5|20381
1730721600000|2024-11-04 12:00:00|1538|1537.5|1537|1536|1539|1538.5|1536|1535|46674
1730725200000|2024-11-04 13:00:00|1537.5|1536.5|1535|1534.5|1538|1537.5|1533|1532.5|42345
1730728800000|2024-11-04 14:00:00|1534.5|1534|1532|1531.5|1534.5|1534|1530|1529.5|58233
1730732400000|2024-11-04 15:00:00|1532.5|1532|1534|1533.5|1536.5|1536|1532|1531|59874
1730736000000|2024-11-04 16:00:00|1533.5|1533|1532|1531.5|1533.5|1533|1531|1530.5|29930
1730793600000|2024-11-05 08:00:00|1536|1535|1539.5|1539|1539.5|1539|1534|1533.5|27410
1730797200000|2024-11-05 09:00:00|1539|1538.5|1542.5|1542|1543.5|1543|1537|1536.5|30725
1730800800000|2024-11-05 10:00:00|1542|1541.5|1539|1538.5|1543|1542.5|1538.5|1538|36862
1730804400000|2024-11-05 11:00:00|1538.5|1538|1533|1532.5|1540|1539.5|1533|1532.5|29983
1730808000000|2024-11-05 12:00:00|1533.5|1533|1533|1532.5|1535.5|1535|1532.5|1531.5|13949
1730811600000|2024-11-05 13:00:00|1533.5|1533|1530.5|1530|1534|1533.5|1529.5|1529|22791
1730815200000|2024-11-05 14:00:00|1530|1529.5|1529.5|1528.5|1532.5|1532|1528|1527.5|52376
1730818800000|2024-11-05 15:00:00|1529|1528|1531.5|1531|1532|1531.5|1528|1527.5|43805
1730822400000|2024-11-05 16:00:00|1532|1530|1528|1527|1532|1531|1528|1527|22306
1730880000000|2024-11-06 08:00:00|1487|1482.5|1520.5|1519.5|1527|1526.5|1479|1476|146664
1730883600000|2024-11-06 09:00:00|1521|1520|1516.5|1515.5|1525|1524|1511|1510.5|77109
1730887200000|2024-11-06 10:00:00|1516|1515|1520.5|1519.5|1525.5|1525|1515.5|1515|42904
1730890800000|2024-11-06 11:00:00|1520|1520|1510|1509|1520|1520|1504.5|1503.5|48901
1730894400000|2024-11-06 12:00:00|1509|1508.5|1511.5|1510.5|1515|1514.5|1509|1508|48570
1730898000000|2024-11-06 13:00:00|1511|1511|1496.5|1495.5|1511.5|1511|1494|1493.5|70353
1730901600000|2024-11-06 14:00:00|1496|1495|1495.5|1494.5|1498.5|1498|1491.5|1491|122534
1730905200000|2024-11-06 15:00:00|1495|1493.5|1494.5|1493.5|1499.5|1499|1493|1492.5|127346
1730908800000|2024-11-06 16:00:00|1494|1494|1502|1501|1503.5|1503|1494|1493.5|56678
1730966400000|2024-11-07 08:00:00|1510.5|1508.5|1520|1519.5|1529|1528|1510|1508.5|55431
1730970000000|2024-11-07 09:00:00|1519.5|1519|1530|1529|1532|1531|1514|1513.5|73260
1730973600000|2024-11-07 10:00:00|1529.5|1529.5|1528.5|1527.5|1530|1529.5|1517|1516|78203
1730977200000|2024-11-07 11:00:00|1527.5|1527|1538|1537.5|1541.5|1541|1527.5|1526.5|44546
1730980800000|2024-11-07 12:00:00|1537.5|1537|1539|1538|1540|1539.5|1534|1533.5|39385
1730984400000|2024-11-07 13:00:00|1538.5|1538.5|1534.5|1533.5|1540.5|1539.5|1529.5|1528.5|34903
1730988000000|2024-11-07 14:00:00|1533.5|1533|1531.5|1530.5|1539|1538.5|1529.5|1528.5|85174
1730991600000|2024-11-07 15:00:00|1531|1530|1519.5|1518.5|1531.5|1530.5|1512|1511|84967
1730995200000|2024-11-07 16:00:00|1519|1519|1524|1523.5|1524.5|1524|1516.5|1516|45695
1731052800000|2024-11-08 08:00:00|1524.5|1524|1517|1516.5|1529.5|1529|1512.5|1511.5|54639
1731056400000|2024-11-08 09:00:00|1516.5|1516|1519|1518.5|1521|1520.5|1515.5|1515|31328
1731060000000|2024-11-08 10:00:00|1519.5|1518|1522|1521|1523|1522.5|1515|1514.5|41171
1731063600000|2024-11-08 11:00:00|1521.5|1520.5|1522|1521.5|1525|1524.5|1520|1519.5|26245
1731067200000|2024-11-08 12:00:00|1522.5|1522|1517.5|1516.5|1524.5|1523.5|1513.5|1513|14839
1731070800000|2024-11-08 13:00:00|1518|1517|1518|1517.5|1520|1519.5|1515|1514.5|38419
1731074400000|2024-11-08 14:00:00|1517.5|1517|1516|1515.5|1518.5|1518|1513.5|1513|47754
1731078000000|2024-11-08 15:00:00|1515.5|1515|1525|1524.5|1526|1525.5|1515.5|1515|76072
1731081600000|2024-11-08 16:00:00|1524.5|1524|1520.5|1520|1524.5|1524|1520.5|1520|26913
1731312000000|2024-11-11 08:00:00|1530|1529|1534.5|1534|1538|1537|1526|1525.5|26266
1731315600000|2024-11-11 09:00:00|1535|1533.5|1539.5|1539|1541|1540|1530|1529|31396
1731319200000|2024-11-11 10:00:00|1539|1538|1539|1538.5|1541|1540.5|1538.5|1538|30208
1731322800000|2024-11-11 11:00:00|1538.5|1538|1539.5|1538.5|1540|1539|1536|1535.5|31244
1731326400000|2024-11-11 12:00:00|1540|1539|1538|1537.5|1543.5|1543|1538|1537.5|34242
1731330000000|2024-11-11 13:00:00|1537.5|1537|1540.5|1539.5|1543|1542.5|1537.5|1537|39846
1731333600000|2024-11-11 14:00:00|1540|1539|1536|1535|1541.5|1541|1535.5|1534.5|54300
1731337200000|2024-11-11 15:00:00|1536.5|1535.5|1535|1534|1538|1537.5|1531.5|1530.5|49495
1731340800000|2024-11-11 16:00:00|1535.5|1534.5|1531.5|1531|1536|1535|1531.5|1531|32893
1731398400000|2024-11-12 08:00:00|1532|1531.5|1536.5|1535.5|1540.5|1539.5|1527.5|1526.5|69702
1731402000000|2024-11-12 09:00:00|1537|1536|1527.5|1526.5|1537|1536.5|1527|1526|34185
1731405600000|2024-11-12 10:00:00|1527|1527|1531|1530.5|1532|1531|1526|1525.5|48243
1731409200000|2024-11-12 11:00:00|1530.5|1530|1525.5|1525|1532.5|1532|1525.5|1525|35469
1731412800000|2024-11-12 12:00:00|1526|1524.5|1524.5|1524|1528|1527.5|1523.5|1523|33617
1731416400000|2024-11-12 13:00:00|1525|1523.5|1524|1523|1527|1526|1522|1521.5|40720
1731420000000|2024-11-12 14:00:00|1524.5|1523.5|1519.5|1519|1525|1524.5|1514.5|1514|57009
1731423600000|2024-11-12 15:00:00|1520|1518.5|1518.5|1518|1520.5|1519.5|1516|1515.5|93032
1731427200000|2024-11-12 16:00:00|1518|1517.5|1515.5|1515|1521.5|1521|1515.5|1515|36209
1731484800000|2024-11-13 08:00:00|1519|1518|1529.5|1528.5|1533|1532.5|1519|1518|54423
1731488400000|2024-11-13 09:00:00|1528.5|1528|1524.5|1523.5|1529.5|1529|1522|1521|36472
1731492000000|2024-11-13 10:00:00|1525|1524|1520.5|1520|1525|1524|1517.5|1517|32384
1731495600000|2024-11-13 11:00:00|1521|1520.5|1519|1518.5|1524|1523.5|1519|1518.5|37481
1731499200000|2024-11-13 12:00:00|1519.5|1519|1520|1519.5|1523.5|1523|1519|1518.5|33768
1731502800000|2024-11-13 13:00:00|1520.5|1520|1520.5|1519.5|1525.5|1524.5|1519|1518|42128
1731506400000|2024-11-13 14:00:00|1520|1518.5|1515.5|1515|1520.5|1519|1512|1511.5|53128
1731510000000|2024-11-13 15:00:00|1516|1514.5|1521|1520.5|1522.5|1521.5|1515|1514|67466
1731513600000|2024-11-13 16:00:00|1520.5|1520|1523.5|1522.5|1526.5|1525.5|1519.5|1518.5|35327
1731571200000|2024-11-14 08:00:00|1528|1526|1524.5|1524|1531|1530.5|1521|1520|48025
1731574800000|2024-11-14 09:00:00|1525|1524.5|1525|1524.5|1527|1526.5|1522|1521|31809
1731578400000|2024-11-14 10:00:00|1525.5|1525|1526.5|1526|1528|1527.5|1525|1524.5|31389
1731582000000|2024-11-14 11:00:00|1527|1526.5|1531|1530.5|1533|1532|1527|1526.5|36582
1731585600000|2024-11-14 12:00:00|1531.5|1531|1529.5|1529|1533|1532.5|1529.5|1529|17507
1731589200000|2024-11-14 13:00:00|1530|1529.5|1529|1528.5|1531.5|1531|1526|1525.5|34058
1731592800000|2024-11-14 14:00:00|1529.5|1529|1528|1527.5|1532|1531.5|1526|1525.5|40915
1731596400000|2024-11-14 15:00:00|1528.5|1528|1530|1529.5|1531.5|1531|1527.5|1527|59642
1731600000000|2024-11-14 16:00:00|1530.5|1530|1530.5|1529.5|1530.5|1530|1528|1527.5|30168
1731657600000|2024-11-15 08:00:00|1527.5|1526.5|1532|1531|1532.5|1532|1527|1526.5|29766
1731661200000|2024-11-15 09:00:00|1531.5|1531.5|1540|1539|1540|1539.5|1531|1530.5|42947
1731664800000|2024-11-15 10:00:00|1540.5|1539.5|1539|1538.5|1542|1541|1536.5|1536|56094
1731668400000|2024-11-15 11:00:00|1538.5|1538|1535|1534|1539|1538.5|1534.5|1534|22959
1731672000000|2024-11-15 12:00:00|1535.5|1534.5|1540.5|1540|1541|1540.5|1535|1534|21541
1731675600000|2024-11-15 13:00:00|1540|1539.5|1545|1544.5|1545.5|1545|1537.5|1537|20633
1731679200000|2024-11-15 14:00:00|1545.5|1545|1549|1548|1549|1548|1542|1541.5|56062
1731682800000|2024-11-15 15:00:00|1548|1547.5|1551|1550|1552.5|1552|1548|1547.5|78086
1731686400000|2024-11-15 16:00:00|1550.5|1549.5|1548|1547|1550.5|1549.5|1547|1546.5|28385
1731916800000|2024-11-18 08:00:00|1548|1547|1552|1551|1554.5|1554|1544|1543.5|44089
1731920400000|2024-11-18 09:00:00|1552.5|1551.5|1553|1552|1556|1555.5|1548.5|1548|41168
1731924000000|2024-11-18 10:00:00|1552|1551.5|1545.5|1545|1553|1552.5|1544|1543.5|43465
1731927600000|2024-11-18 11:00:00|1546.5|1545.5|1542|1541|1546.5|1545.5|1539|1538.5|26363
1731931200000|2024-11-18 12:00:00|1542.5|1541.5|1542.5|1542|1545|1544.5|1541|1540.5|21156
1731934800000|2024-11-18 13:00:00|1543|1542.5|1538|1537.5|1543.5|1543|1537|1536.5|31845
1731938400000|2024-11-18 14:00:00|1537.5|1537|1539|1538|1541|1540|1535|1534.5|34882
1731942000000|2024-11-18 15:00:00|1538.5|1537.5|1543|1542.5|1544|1543.5|1538|1537.5|57696
1731945600000|2024-11-18 16:00:00|1543.5|1543|1547|1546.5|1547.5|1547|1542|1541.5|38269
1732003200000|2024-11-19 08:00:00|1548.5|1547|1548.5|1548|1558|1557.5|1548|1547|38819
1732006800000|2024-11-19 09:00:00|1549|1548.5|1537|1536|1549|1548.5|1531|1530.5|88324
1732010400000|2024-11-19 10:00:00|1536.5|1536.5|1537|1536.5|1539.5|1539|1535|1534.5|29429
1732014000000|2024-11-19 11:00:00|1537.5|1537|1533|1532.5|1539|1538|1532|1531.5|16694
1732017600000|2024-11-19 12:00:00|1533.5|1533|1537|1536.5|1537.5|1536.5|1533.5|1532.5|10487
1732021200000|2024-11-19 13:00:00|1537.5|1536|1528|1527|1537.5|1536.5|1528|1527|33590
1732024800000|2024-11-19 14:00:00|1528.5|1528|1531.5|1531|1532|1531.5|1527|1526|40861
1732028400000|2024-11-19 15:00:00|1532|1531.5|1539.5|1539|1539.5|1539|1531.5|1531|53155
1732032000000|2024-11-19 16:00:00|1540|1539.5|1544|1543.5|1545.5|1545|1540|1539.5|47526
1732089600000|2024-11-20 08:00:00|1550.5|1549|1554|1553|1556|1555.5|1548|1547|39038
1732093200000|2024-11-20 09:00:00|1553.5|1552.5|1546.5|1545.5|1554.5|1554|1546|1545.5|25034
1732096800000|2024-11-20 10:00:00|1546|1545|1543|1542|1547.5|1547|1542|1541.5|24481
1732100400000|2024-11-20 11:00:00|1542.5|1541.5|1541|1540|1544.5|1544|1540|1539.5|18505
1732104000000|2024-11-20 12:00:00|1540|1539.5|1545|1544|1545|1544.5|1539.5|1539|15869
1732107600000|2024-11-20 13:00:00|1545.5|1544.5|1545.5|1545|1547|1546|1544|1543.5|15500
1732111200000|2024-11-20 14:00:00|1546|1545.5|1536|1535.5|1547.5|1547|1536|1535.5|34046
1732114800000|2024-11-20 15:00:00|1536.5|1536.5|1544|1543|1544.5|1544|1536.5|1536|34153
1732118400000|2024-11-20 16:00:00|1543.5|1542|1545.5|1545|1546.5|1546|1542.5|1542|31816
1732176000000|2024-11-21 08:00:00|1544|1542|1532.5|1532|1549.5|1548|1531.5|1531|65746
1732179600000|2024-11-21 09:00:00|1532|1531.5|1539|1538.5|1539|1538.5|1531.5|1531|48265
1732183200000|2024-11-21 10:00:00|1539.5|1539|1541.5|1540.5|1542|1541.5|1538.5|1538|34709
1732186800000|2024-11-21 11:00:00|1542|1541|1545.5|1545|1547|1546|1542|1541|26263
1732190400000|2024-11-21 12:00:00|1546|1545.5|1547|1546.5|1551|1550.5|1546|1545.5|21115
1732194000000|2024-11-21 13:00:00|1547.5|1547|1543.5|1543|1549.5|1549|1543.5|1543|30589
1732197600000|2024-11-21 14:00:00|1544|1543.5|1551|1550.5|1551|1550.5|1541|1540.5|46542
1732201200000|2024-11-21 15:00:00|1551.5|1550|1546.5|1546|1551.5|1550.5|1545.5|1545|51164
1732204800000|2024-11-21 16:00:00|1546|1545.5|1544|1543|1546|1545.5|1543|1542.5|19627
1732262400000|2024-11-22 08:00:00|1550|1549.5|1545|1544.5|1551|1550.5|1544|1543|32127
1732266000000|2024-11-22 09:00:00|1544.5|1543.5|1546.5|1545.5|1546.5|1546|1533|1532.5|77144
1732269600000|2024-11-22 10:00:00|1545.5|1545|1549.5|1548.5|1550|1549.5|1545|1544|28424
1732273200000|2024-11-22 11:00:00|1549|1548|1553.5|1553|1554|1553|1546.5|1546|16976
1732276800000|2024-11-22 12:00:00|1554|1553.5|1553|1552.5|1554.5|1554|1553|1552|22804
1732280400000|2024-11-22 13:00:00|1552.5|1552|1549|1548.5|1557|1556|1549|1548.5|28841
1732284000000|2024-11-22 14:00:00|1548.5|1548|1547|1546|1549|1548.5|1546|1545.5|33807
1732287600000|2024-11-22 15:00:00|1546.5|1546.5|1544.5|1544|1549.5|1549|1539.5|1539|56830
1732291200000|2024-11-22 16:00:00|1545|1544.5|1543.5|1542.5|1545|1544.5|1541.5|1541|33465
1732521600000|2024-11-25 08:00:00|1541.5|1540|1536.5|1535.5|1551.5|1549.5|1536|1535.5|42000
1732525200000|2024-11-25 09:00:00|1537|1536|1537|1536|1539|1538.5|1533.5|1533|36657
1732528800000|2024-11-25 10:00:00|1536.5|1535.5|1520.5|1519.5|1536.5|1535.5|1516.5|1515.5|54008
1732532400000|2024-11-25 11:00:00|1520|1519|1509.5|1508.5|1520|1519|1507|1506.5|55195
1732536000000|2024-11-25 12:00:00|1510|1509.5|1509.5|1509|1512|1511.5|1504.5|1503.5|28377
1732539600000|2024-11-25 13:00:00|1510|1508.5|1515.5|1515|1516|1515.5|1509.5|1508.5|31675
1732543200000|2024-11-25 14:00:00|1516|1515.5|1517.5|1516.5|1518.5|1518|1513.5|1513|48758
1732546800000|2024-11-25 15:00:00|1517|1517|1518.5|1518|1521|1520.5|1517|1516.5|42140
1732550400000|2024-11-25 16:00:00|1519|1518.5|1513|1512.5|1519.5|1519|1512.5|1512|25111
1732608000000|2024-11-26 08:00:00|1514.5|1513.5|1516|1515|1522.5|1522|1512|1511|54681
1732611600000|2024-11-26 09:00:00|1515.5|1514.5|1512|1511|1517|1516.5|1510|1509.5|45415
1732615200000|2024-11-26 10:00:00|1512.5|1511.5|1508.5|1507.5|1513.5|1512.5|1506|1505.5|34077
1732618800000|2024-11-26 11:00:00|1507.5|1507|1509|1508.5|1509.5|1509|1507|1506|40951
1732622400000|2024-11-26 12:00:00|1509.5|1509|1508|1507.5|1511|1510.5|1506|1505.5|26249
1732626000000|2024-11-26 13:00:00|1507.5|1507|1511|1510.5|1513.5|1513|1507|1506.5|33279
1732629600000|2024-11-26 14:00:00|1511.5|1511|1509.5|1509|1514.5|1514|1509.5|1509|45060
1732633200000|2024-11-26 15:00:00|1510|1509.5|1501.5|1501|1511|1510.5|1500|1499|77345
1732636800000|2024-11-26 16:00:00|1502|1501.5|1500.5|1500|1504.5|1504|1496.5|1496|44179
1732694400000|2024-11-27 08:00:00|1494|1492.5|1469|1468.5|1494|1492.5|1461.5|1461|90004
1732698000000|2024-11-27 09:00:00|1468|1468|1474|1473.5|1476|1475.5|1466.5|1466|76265
1732701600000|2024-11-27 10:00:00|1474.5|1474|1463.5|1462.5|1475|1474|1460.5|1460|84077
1732705200000|2024-11-27 11:00:00|1464|1463|1471.5|1471|1472.5|1471.5|1455|1454.5|52371
1732708800000|2024-11-27 12:00:00|1472|1471.5|1470.5|1470|1472|1471.5|1467.5|1467|28126
1732712400000|2024-11-27 13:00:00|1471|1470.5|1473|1472.5|1474.5|1474|1468.5|1467.5|49544
1732716000000|2024-11-27 14:00:00|1473.5|1473|1479.5|1478.5|1479.5|1478.5|1468|1467.5|43762
1732719600000|2024-11-27 15:00:00|1479|1478|1482.5|1482|1485|1484|1476.5|1476|45973
1732723200000|2024-11-27 16:00:00|1482|1481.5|1483|1482|1484|1483.5|1481.5|1480.5|23252
1732780800000|2024-11-28 08:00:00|1490.5|1489.5|1498.5|1497.5|1506.5|1505.5|1489.5|1488|70435
1732784400000|2024-11-28 09:00:00|1498|1498|1503|1502|1506|1505.5|1498|1497.5|19114
1732788000000|2024-11-28 10:00:00|1502.5|1501.5|1495|1494.5|1503|1502.5|1494.5|1494|19955
1732791600000|2024-11-28 11:00:00|1495.5|1495|1493|1492.5|1495.5|1495|1492.5|1492|26278
1732795200000|2024-11-28 12:00:00|1493.5|1493|1493|1492.5|1495.5|1495|1492|1491|15508
1732798800000|2024-11-28 13:00:00|1493.5|1493|1502|1501.5|1503|1502.5|1493.5|1492.5|30033
1732802400000|2024-11-28 14:00:00|1501.5|1501|1511|1510|1518.5|1518|1499.5|1499|99004
1732806000000|2024-11-28 15:00:00|1510.5|1510.5|1510|1509.5|1512|1511.5|1507|1506.5|64751
1732809600000|2024-11-28 16:00:00|1509.5|1509|1513.5|1512.5|1515.5|1515|1509.5|1509|47533
1732867200000|2024-11-29 08:00:00|1497.5|1495|1493|1492|1499.5|1498|1487|1486|45697
1732870800000|2024-11-29 09:00:00|1493.5|1493|1495|1494|1497|1496|1493|1492.5|26658
1732874400000|2024-11-29 10:00:00|1496|1494.5|1496.5|1496|1496.5|1496|1492|1491.5|28251
1732878000000|2024-11-29 11:00:00|1496|1495.5|1499.5|1499|1500.5|1499.5|1494|1493.5|29829
1732881600000|2024-11-29 12:00:00|1499|1498.5|1498|1497.5|1500|1499.5|1497|1496.5|10693
1732885200000|2024-11-29 13:00:00|1498.5|1497|1498.5|1498|1499.5|1498.5|1496|1495|19242
1732888800000|2024-11-29 14:00:00|1499|1498.5|1499.5|1499|1503|1502.5|1499|1498.5|23421
1732892400000|2024-11-29 15:00:00|1499|1498.5|1502|1501.5|1502|1501.5|1498|1497|41961
1732896000000|2024-11-29 16:00:00|1502.5|1502|1507|1506|1508.5|1508|1502|1501.5|52851
1733126400000|2024-12-02 08:00:00|1478.5|1477.5|1480|1479|1496.5|1495.5|1476.5|1475|78224
1733130000000|2024-12-02 09:00:00|1480.5|1479.5|1481|1480|1485|1484|1480|1479|47434
1733133600000|2024-12-02 10:00:00|1480.5|1480.5|1488.5|1487.5|1491|1490.5|1480.5|1480.5|40828
1733137200000|2024-12-02 11:00:00|1489|1488|1496.5|1496|1499.5|1499|1489|1488|31059
1733140800000|2024-12-02 12:00:00|1497|1496.5|1507.5|1507|1510.5|1510|1495.5|1494.5|55315
1733144400000|2024-12-02 13:00:00|1507|1506.5|1501|1500|1508.5|1508|1499.5|1498.5|40977
1733148000000|2024-12-02 14:00:00|1501.5|1500.5|1485.5|1484.5|1504|1503|1485|1484|89135
1733151600000|2024-12-02 15:00:00|1486.5|1485.5|1479.5|1478.5|1486.5|1485.5|1473.5|1472.5|204518
1733155200000|2024-12-02 16:00:00|1480|1479|1485|1484|1486|1485.5|1479.5|1479|48057
1733212800000|2024-12-03 08:00:00|1495|1494|1498.5|1498|1505.5|1504.5|1492|1491.5|78376
1733216400000|2024-12-03 09:00:00|1499.5|1499|1500.5|1500|1504.5|1504|1495|1494|103999
1733220000000|2024-12-03 10:00:00|1501|1500.5|1502.5|1502|1506|1505.5|1500.5|1500|67160
1733223600000|2024-12-03 11:00:00|1503|1503|1505|1504.5|1505.5|1505|1499.5|1498.5|42605
1733227200000|2024-12-03 12:00:00|1505.5|1504|1500|1499|1505.5|1505|1499.5|1498.5|45485
1733230800000|2024-12-03 13:00:00|1500.5|1499.5|1496|1495.5|1501|1500.5|1493.5|1493|43651
1733234400000|2024-12-03 14:00:00|1496.5|1496|1499|1498.5|1500.5|1500|1496.5|1496|57410
1733238000000|2024-12-03 15:00:00|1499.5|1499|1500|1499.5|1503.5|1503|1498|1497.5|41159
1733241600000|2024-12-03 16:00:00|1499.5|1499|1496|1495|1500|1499.5|1495.5|1495|30341
1733299200000|2024-12-04 08:00:00|1488|1486|1501|1500|1501|1500.5|1486.5|1486|41024
1733302800000|2024-12-04 09:00:00|1500.5|1499.5|1503|1502.5|1505.5|1505|1499|1498.5|25015
1733306400000|2024-12-04 10:00:00|1503.5|1503|1501|1500.5|1507|1506.5|1501|1500.5|26868
1733310000000|2024-12-04 11:00:00|1501.5|1501|1508|1507.5|1508|1507.5|1501|1500.5|17346
1733313600000|2024-12-04 12:00:00|1508.5|1508|1509.5|1508.5|1511.5|1510.5|1506.5|1506|29605
1733317200000|2024-12-04 13:00:00|1509|1508|1508|1507.5|1510.5|1510|1507|1506.5|28774
1733320800000|2024-12-04 14:00:00|1507.5|1507|1506|1505|1509.5|1509|1504|1503.5|38801
1733324400000|2024-12-04 15:00:00|1506.5|1505.5|1503|1502.5|1507.5|1507|1503|1502.5|51477
1733328000000|2024-12-04 16:00:00|1502.5|1502|1502.5|1502|1504.5|1504|1500.5|1500|23385
1733385600000|2024-12-05 08:00:00|1506|1505|1519|1518.5|1535|1534|1501.5|1500.5|89711
1733389200000|2024-12-05 09:00:00|1518.5|1518|1515.5|1514.5|1521|1520|1514.5|1514|34847
1733392800000|2024-12-05 10:00:00|1516|1515|1521|1520|1523|1522.5|1515|1514.5|34578
1733396400000|2024-12-05 11:00:00|1521.5|1520.5|1526|1525.5|1526.5|1526|1520.5|1520|35874
1733400000000|2024-12-05 12:00:00|1526.5|1525|1525|1524|1526.5|1525.5|1523|1522.5|32446
1733403600000|2024-12-05 13:00:00|1524.5|1523.5|1522.5|1522|1524.5|1524|1519|1518.5|44663
1733407200000|2024-12-05 14:00:00|1523|1522.5|1528.5|1527.5|1528.5|1528|1522|1521.5|52475
1733410800000|2024-12-05 15:00:00|1529|1528|1527.5|1527|1531|1530.5|1526|1525.5|71915
1733414400000|2024-12-05 16:00:00|1527|1526.5|1526|1525|1527|1526.5|1523|1522.5|34026
1733472000000|2024-12-06 08:00:00|1533|1531|1533|1532.5|1537|1536.5|1529|1527.5|36285
1733475600000|2024-12-06 09:00:00|1533.5|1533|1536|1535|1536|1535.5|1531.5|1531|33365
1733479200000|2024-12-06 10:00:00|1535.5|1535.5|1538|1537.5|1541.5|1540.5|1535|1534.5|45240
1733482800000|2024-12-06 11:00:00|1537.5|1537|1536|1535.5|1538|1537.5|1534.5|1534|31584
1733486400000|2024-12-06 12:00:00|1536.5|1536|1539|1538.5|1541|1540|1536.5|1535.5|22760
1733490000000|2024-12-06 13:00:00|1539.5|1539|1541|1540.5|1542|1541.5|1537|1536.5|32199
1733493600000|2024-12-06 14:00:00|1541.5|1540|1530.5|1530|1542|1541|1529.5|1529|70358
1733497200000|2024-12-06 15:00:00|1531|1529.5|1525|1524.5|1532|1531|1524.5|1524|54523
1733500800000|2024-12-06 16:00:00|1525.5|1525|1529|1528.5|1529.5|1529|1524.5|1524|13816
1733731200000|2024-12-09 08:00:00|1530|1528.5|1525|1524|1533.5|1532.5|1521.5|1520.5|28389
1733734800000|2024-12-09 09:00:00|1525.5|1524.5|1524|1523.5|1527|1526|1523|1522.5|19260
1733738400000|2024-12-09 10:00:00|1524.5|1524|1523|1522.5|1525|1524.5|1521|1520.5|26759
1733742000000|2024-12-09 11:00:00|1523.5|1523|1526|1525.5|1527|1526.5|1523.5|1522.5|22503
1733745600000|2024-12-09 12:00:00|1526.5|1525|1528.5|1527.5|1529|1528.5|1526.5|1525|15334
1733749200000|2024-12-09 13:00:00|1528|1527|1529.5|1529|1530|1529.5|1527|1526.5|13732
1733752800000|2024-12-09 14:00:00|1530|1529.5|1531.5|1530.5|1532|1531.5|1527.5|1527|48649
1733756400000|2024-12-09 15:00:00|1532|1531|1531.5|1531|1534.5|1534|1530|1529.5|38847
1733760000000|2024-12-09 16:00:00|1532|1530.5|1536.5|1536|1537.5|1536.5|1531|1530.5|43656
1733817600000|2024-12-10 08:00:00|1527|1525|1519.5|1519|1532|1530.5|1515.5|1515|45607
1733821200000|2024-12-10 09:00:00|1520|1519.5|1519|1518.5|1522|1521.5|1518|1517|25638
1733824800000|2024-12-10 10:00:00|1519.5|1519|1516.5|1516|1521|1520.5|1516|1515.5|18594
1733828400000|2024-12-10 11:00:00|1517|1516.5|1518|1517|1518|1517.5|1514.5|1514|11777
1733832000000|2024-12-10 12:00:00|1519|1517.5|1517.5|1517|1519.5|1519|1517|1516.5|13630
1733835600000|2024-12-10 13:00:00|1518|1517.5|1515|1514.5|1518|1517.5|1513.5|1513|23765
1733839200000|2024-12-10 14:00:00|1514.5|1514|1512|1511.5|1516.5|1516|1510.5|1510|41373
1733842800000|2024-12-10 15:00:00|1512.5|1512|1522.5|1522|1523|1522|1511.5|1510.5|41156
1733846400000|2024-12-10 16:00:00|1523|1522.5|1519|1518.5|1523.5|1523|1518.5|1518|38861
1733904000000|2024-12-11 08:00:00|1514|1512.5|1516|1515|1521|1520|1513|1512|32577
1733907600000|2024-12-11 09:00:00|1515.5|1514.5|1518|1517.5|1519.5|1519|1513.5|1513|44589
1733911200000|2024-12-11 10:00:00|1517.5|1517|1519|1518|1520|1519|1517|1516|20730
1733914800000|2024-12-11 11:00:00|1518.5|1518.5|1518.5|1518|1521.5|1521|1517|1516.5|27301
1733918400000|2024-12-11 12:00:00|1518|1517.5|1518|1517.5|1519|1518.5|1516.5|1516|23920
1733922000000|2024-12-11 13:00:00|1518.5|1518|1520|1519.5|1522.5|1522|1518|1517.5|26822
1733925600000|2024-12-11 14:00:00|1520.5|1519|1515.5|1515|1520.5|1519.5|1515|1514.5|37178
1733929200000|2024-12-11 15:00:00|1516|1515.5|1518|1517.5|1518.5|1518|1513.5|1513|49653
1733932800000|2024-12-11 16:00:00|1518.5|1517|1518|1517|1520.5|1520|1516|1515.5|32141
1733990400000|2024-12-12 08:00:00|1517|1516|1514|1513.5|1520|1519.5|1512.5|1511.5|23804
1733994000000|2024-12-12 09:00:00|1513.5|1513|1518|1517.5|1519|1518.5|1513.5|1513|27664
1733997600000|2024-12-12 10:00:00|1518.5|1518|1520|1519.5|1522.5|1522|1518|1517.5|40356
1734001200000|2024-12-12 11:00:00|1520.5|1520|1519.5|1519|1522|1521.5|1517.5|1517|43241
1734004800000|2024-12-12 12:00:00|1520|1519.5|1521|1520.5|1521.5|1521|1518|1517.5|10420
1734008400000|2024-12-12 13:00:00|1521.5|1521|1520.5|1520|1524|1523|1520.5|1520|19509
1734012000000|2024-12-12 14:00:00|1520|1519.5|1514.5|1514|1520.5|1520|1512.5|1512|36323
1734015600000|2024-12-12 15:00:00|1515.5|1515|1512|1511.5|1517|1516.5|1512|1511|34420
1734019200000|2024-12-12 16:00:00|1512.5|1512|1511|1510.5|1513.5|1513|1511|1510.5|21668
1734076800000|2024-12-13 08:00:00|1503.5|1501.5|1510.5|1509.5|1511.5|1511|1502.5|1501|25301
1734080400000|2024-12-13 09:00:00|1510|1510|1510|1509|1513|1512.5|1507.5|1507|21837
1734084000000|2024-12-13 10:00:00|1510.5|1509.5|1515|1514.5|1515|1514.5|1507|1506.5|30093
1734087600000|2024-12-13 11:00:00|1515.5|1515|1516|1515.5|1518|1517.5|1515|1514.5|13915
1734091200000|2024-12-13 12:00:00|1516.5|1516|1522|1521|1524|1523.5|1516|1516|20993
1734094800000|2024-12-13 13:00:00|1522.5|1521.5|1526|1525.5|1531|1530.5|1522.5|1521.5|77075
1734098400000|2024-12-13 14:00:00|1526.5|1526|1527.5|1527|1530|1529.5|1525.5|1525|86831
1734102000000|2024-12-13 15:00:00|1526.5|1526|1523.5|1523|1528|1527.5|1522|1521.5|83180
1734105600000|2024-12-13 16:00:00|1523|1522.5|1523|1522.5|1524.5|1524|1521.5|1521|30960
1734336000000|2024-12-16 08:00:00|1518.5|1516|1495.5|1494.5|1521.5|1519|1495|1494.5|29246
1734339600000|2024-12-16 09:00:00|1495|1494|1491.5|1490.5|1499|1498.5|1489.5|1488.5|54666
1734343200000|2024-12-16 10:00:00|1492|1491|1483.5|1483|1492|1491.5|1481|1480|48796
1734346800000|2024-12-16 11:00:00|1484|1483.5|1482|1481.5|1485.5|1485|1479.5|1479|111623
1734350400000|2024-12-16 12:00:00|1482.5|1482|1479.5|1479|1486|1485.5|1479.5|1479|48937
1734354000000|2024-12-16 13:00:00|1480|1478.5|1485.5|1485|1487|1486|1478|1477.5|73486
1734357600000|2024-12-16 14:00:00|1486|1485.5|1481|1480|1489|1488.5|1477|1476|69323
1734361200000|2024-12-16 15:00:00|1481.5|1480.5|1495.5|1495|1496|1495|1481.5|1480.5|94007
1734364800000|2024-12-16 16:00:00|1496|1494.5|1498|1497.5|1499|1498.5|1494.5|1494|44773
1734422400000|2024-12-17 08:00:00|1486.5|1484.5|1481.5|1481|1490|1489.5|1474.5|1474|38999
1734426000000|2024-12-17 09:00:00|1482.5|1482|1483|1482|1485.5|1485|1481.5|1481|36780
1734429600000|2024-12-17 10:00:00|1483.5|1482.5|1482|1481|1486.5|1486|1478|1477.5|27108
1734433200000|2024-12-17 11:00:00|1481.5|1481.5|1481|1480.5|1483.5|1483|1478|1477.5|29445
1734436800000|2024-12-17 12:00:00|1481.5|1481|1480.5|1479.5|1484|1483.5|1479|1478.5|23605
1734440400000|2024-12-17 13:00:00|1480|1479|1481|1480|1484|1483.5|1478.5|1478|14853
1734444000000|2024-12-17 14:00:00|1480.5|1480.5|1478.5|1478|1481.5|1481|1477|1476|32831
1734447600000|2024-12-17 15:00:00|1479|1478.5|1489|1488|1489|1488.5|1479|1478.5|48515
1734451200000|2024-12-17 16:00:00|1488.5|1488.5|1485|1484.5|1489|1488.5|1483.5|1483|28481
1734508800000|2024-12-18 08:00:00|1485.5|1483|1482|1481.5|1491.5|1490|1480.5|1480|29429
1734512400000|2024-12-18 09:00:00|1481.5|1481|1488|1487.5|1488.5|1488|1481|1480|37425
1734516000000|2024-12-18 10:00:00|1488.5|1487|1490|1489.5|1490.5|1490|1485|1484|63772
1734519600000|2024-12-18 11:00:00|1490.5|1490|1482.5|1481.5|1490.5|1490|1481.5|1480.5|32590
1734523200000|2024-12-18 12:00:00|1483|1482|1484|1483|1484.5|1484|1482.5|1482|20783
1734526800000|2024-12-18 13:00:00|1483.5|1482.5|1478.5|1477.5|1484|1483|1476.5|1476|33242
1734530400000|2024-12-18 14:00:00|1479|1478|1476|1475.5|1480.5|1480|1475.5|1475|42007
1734534000000|2024-12-18 15:00:00|1476.5|1476|1484.5|1484|1485|1484.5|1476.5|1476|45781
1734537600000|2024-12-18 16:00:00|1483|1482.5|1485|1484|1486|1485.5|1482.5|1482|36608
1734595200000|2024-12-19 08:00:00|1473|1472|1484|1483|1485|1484.5|1472.5|1471.5|50836
1734598800000|2024-12-19 09:00:00|1483.5|1482.5|1481|1480.5|1484|1483|1478|1477.5|62341
1734602400000|2024-12-19 10:00:00|1480.5|1480|1474.5|1474|1480.5|1480|1473.5|1473|28196
1734606000000|2024-12-19 11:00:00|1475|1474.5|1472|1471|1475|1474.5|1470.5|1470|31597
1734609600000|2024-12-19 12:00:00|1472.5|1471.5|1470.5|1470|1474|1473.5|1469|1468.5|23659
1734613200000|2024-12-19 13:00:00|1470|1469.5|1476|1475.5|1477.5|1477|1469.5|1469|26856
1734616800000|2024-12-19 14:00:00|1475.5|1475|1477|1476|1477.5|1476.5|1473|1472.5|42379
1734620400000|2024-12-19 15:00:00|1476.5|1475.5|1482|1481.5|1483|1482|1474|1473.5|49731
1734624000000|2024-12-19 16:00:00|1481.5|1481|1481|1480.5|1482.5|1482|1479.5|1479|26948
1734681600000|2024-12-20 08:00:00|1476.5|1476|1479|1478.5|1479|1478.5|1472|1471|66109
1734685200000|2024-12-20 09:00:00|1478.5|1478|1481.5|1480.5|1482|1481.5|1477.5|1477|35027
1734688800000|2024-12-20 10:00:00|1482|1481|1486|1485.5|1487.5|1487|1479.5|1479|239490
1734692400000|2024-12-20 11:00:00|1485.5|1485|1482|1481.5|1489.5|1489|1482|1481.5|54710
1734696000000|2024-12-20 12:00:00|1481.5|1481|1483|1482.5|1484|1483.5|1481.5|1481|31238
1734699600000|2024-12-20 13:00:00|1482.5|1482|1480|1479.5|1484|1483.5|1479.5|1479|25348
1734703200000|2024-12-20 14:00:00|1480.5|1479|1480|1479|1480.5|1480|1476|1475.5|43691
1734706800000|2024-12-20 15:00:00|1480.5|1479.5|1485.5|1485|1488|1487.5|1480.5|1479|40447
1734710400000|2024-12-20 16:00:00|1486|1485.5|1490.5|1489.5|1491.5|1491|1485.5|1485|68123
1734940800000|2024-12-23 08:00:00|1493|1491.5|1494.5|1494|1496|1495|1489|1488.5|39493
1734944400000|2024-12-23 09:00:00|1494|1493.5|1496.5|1496|1497.5|1496.5|1493|1492|30012
1734948000000|2024-12-23 10:00:00|1497|1496.5|1500|1499.5|1501|1500.5|1497|1496.5|30370
1734951600000|2024-12-23 11:00:00|1499.5|1499|1502.5|1501.5|1503|1502|1498.5|1498|29988
1734955200000|2024-12-23 12:00:00|1503|1502|1505|1504.5|1506|1505|1503|1502|35983
1734958800000|2024-12-23 13:00:00|1504.5|1504|1502.5|1502|1505.5|1505|1502|1501.5|23871
1734962400000|2024-12-23 14:00:00|1502|1501.5|1500|1499.5|1502.5|1502|1499|1498.5|29232
1734966000000|2024-12-23 15:00:00|1500.5|1499|1497|1496|1500.5|1499|1496|1495.5|38079
1734969600000|2024-12-23 16:00:00|1496.5|1496.5|1498.5|1497.5|1500|1499.5|1496.5|1496|23901
1735027200000|2024-12-24 08:00:00|1504|1501.5|1506.5|1505.5|1506.5|1506|1501.5|1501|12083
1735030800000|2024-12-24 09:00:00|1506|1506|1508|1507.5|1508.5|1508|1505|1504|36987
1735034400000|2024-12-24 10:00:00|1508.5|1508|1507.5|1507|1510|1509.5|1507|1506.5|19532
1735038000000|2024-12-24 11:00:00|1508|1506.5|1508|1507.5|1509.5|1509|1506.5|1506|22403
1735041600000|2024-12-24 12:00:00|1507.5|1507|1502|1501.5|1508.5|1507.5|1501|1500.5|34161
1735286400000|2024-12-27 08:00:00|1494.5|1494|1500|1499|1500|1499.5|1490|1489|51971
1735290000000|2024-12-27 09:00:00|1500.5|1499.5|1500.5|1499.5|1501|1500.5|1498.5|1498|29810
1735293600000|2024-12-27 10:00:00|1501|1500|1503.5|1503|1503.5|1503|1501|1500|27150
1735297200000|2024-12-27 11:00:00|1504|1503.5|1503|1502|1504|1503.5|1501|1500|14604
1735300800000|2024-12-27 12:00:00|1503.5|1502.5|1504.5|1504|1505.5|1505|1503|1502.5|21427
1735304400000|2024-12-27 13:00:00|1505|1504.5|1500.5|1499.5|1505.5|1505|1500.5|1499.5|21022
1735308000000|2024-12-27 14:00:00|1501|1500|1512|1511|1513|1512.5|1501|1500|66942
1735311600000|2024-12-27 15:00:00|1512.5|1511.5|1513|1512.5|1513.5|1513|1510.5|1510|63969
1735315200000|2024-12-27 16:00:00|1512.5|1512|1514|1513.5|1514|1513.5|1511|1510.5|32736
1735545600000|2024-12-30 08:00:00|1518|1516.5|1516|1515|1520|1519|1513|1512.5|36071
1735549200000|2024-12-30 09:00:00|1515.5|1515.5|1518.5|1517.5|1519|1518.5|1515.5|1515.5|13857
1735552800000|2024-12-30 10:00:00|1518|1518|1518.5|1518|1521.5|1521|1518|1517|27187
1735556400000|2024-12-30 11:00:00|1519|1518.5|1519.5|1518.5|1519.5|1519|1517|1516.5|11456
1735560000000|2024-12-30 12:00:00|1519|1519|1520.5|1520|1522.5|1521.5|1519|1518.5|13784
1735563600000|2024-12-30 13:00:00|1521|1519.5|1516.5|1516|1521|1520|1516.5|1515.5|21623
1735567200000|2024-12-30 14:00:00|1517|1517|1523|1522|1523|1522.5|1517|1516.5|58878
1735570800000|2024-12-30 15:00:00|1522.5|1521.5|1519.5|1519|1523|1522.5|1518|1517.5|42973
1735574400000|2024-12-30 16:00:00|1520|1519.5|1522.5|1521.5|1523.5|1523|1519.5|1519|36097
1735632000000|2024-12-31 08:00:00|1521.5|1520|1531|1530.5|1531.5|1531|1520|1519|21053
1735635600000|2024-12-31 09:00:00|1531.5|1531|1538|1537|1541.5|1541|1531|1530.5|43224
1735639200000|2024-12-31 10:00:00|1538.5|1537.5|1533|1532|1539|1538.5|1532.5|1532|39660
1735642800000|2024-12-31 11:00:00|1532.5|1532.5|1537|1536.5|1538|1537.5|1532.5|1532|36752
1735646400000|2024-12-31 12:00:00|1536.5|1536|1537.5|1536.5|1538.5|1538|1533.5|1533|28495
1735804800000|2025-01-02 08:00:00|1545|1543|1542.5|1541.5|1552.5|1551.5|1541.5|1540.5|72607
1735808400000|2025-01-02 09:00:00|1543|1542|1545.5|1544.5|1547.5|1546.5|1540.5|1539.5|55068
1735812000000|2025-01-02 10:00:00|1545|1545|1551.5|1551|1552.5|1551.5|1544|1543|61553
1735815600000|2025-01-02 11:00:00|1551|1550.5|1551|1550.5|1552.5|1551.5|1548.5|1548|50594
1735819200000|2025-01-02 12:00:00|1551.5|1551|1551.5|1551|1552.5|1552|1549.5|1548.5|28407
1735822800000|2025-01-02 13:00:00|1552|1551.5|1556.5|1556|1557.5|1557|1551.5|1551|40916
1735826400000|2025-01-02 14:00:00|1557|1555.5|1556|1555|1562|1561.5|1554.5|1553.5|66761
1735830000000|2025-01-02 15:00:00|1555.5|1554.5|1554.5|1554|1558.5|1557.5|1554.5|1553.5|62423
1735833600000|2025-01-02 16:00:00|1555|1554.5|1554|1553|1555|1554.5|1550.5|1550|49144
1735891200000|2025-01-03 08:00:00|1557.5|1556|1550|1549.5|1560.5|1559|1549|1548.5|45619
1735894800000|2025-01-03 09:00:00|1550.5|1550|1555|1554.5|1556|1555.5|1550.5|1550|31851
1735898400000|2025-01-03 10:00:00|1554.5|1554|1553|1552.5|1556.5|1556|1552.5|1551.5|26412
1735902000000|2025-01-03 11:00:00|1553.5|1553|1558.5|1558|1560|1559.5|1553|1552.5|25970
1735905600000|2025-01-03 12:00:00|1559|1559|1565|1564|1568|1567|1558.5|1559|67063
1735909200000|2025-01-03 13:00:00|1565.5|1564.5|1565|1564.5|1566|1565.5|1561|1560|97023
1735912800000|2025-01-03 14:00:00|1564.5|1564|1560.5|1559.5|1567|1566.5|1558|1557.5|57509
1735916400000|2025-01-03 15:00:00|1560|1560|1559.5|1559|1562|1561.5|1558|1557.5|53490
1735920000000|2025-01-03 16:00:00|1560|1558.5|1560|1559|1560.5|1559.5|1558.5|1558|40336
1736150400000|2025-01-06 08:00:00|1562|1561|1563|1562.5|1570|1569|1559.5|1558|68825
1736154000000|2025-01-06 09:00:00|1563.5|1563|1551.5|1550.5|1564.5|1564|1546.5|1546|73327
1736157600000|2025-01-06 10:00:00|1551|1550|1553.5|1553|1554.5|1554|1548|1547.5|42111
1736161200000|2025-01-06 11:00:00|1554|1553.5|1555.5|1555|1560|1559|1553|1552.5|41612
1736164800000|2025-01-06 12:00:00|1556|1555.5|1557.5|1557|1559|1558.5|1555|1554.5|37329
1736168400000|2025-01-06 13:00:00|1557|1556.5|1556|1555.5|1558|1557.5|1553.5|1553|31028
1736172000000|2025-01-06 14:00:00|1556.5|1556|1550.5|1550|1557.5|1557|1547.5|1547|63927
1736175600000|2025-01-06 15:00:00|1551|1550.5|1558.5|1558|1560.5|1560|1551|1550|69462
1736179200000|2025-01-06 16:00:00|1558|1557.5|1565|1564|1565.5|1564.5|1558|1557.5|58308
1736236800000|2025-01-07 08:00:00|1565.5|1564.5|1564|1563.5|1574.5|1572|1552.5|1551.5|37968
1736240400000|2025-01-07 09:00:00|1564.5|1564|1576|1575|1577|1576.5|1563.5|1563|26843
1736244000000|2025-01-07 10:00:00|1576.5|1575.5|1574|1573|1578.5|1578|1574|1573|40970
1736247600000|2025-01-07 11:00:00|1573.5|1573.5|1574|1573.5|1578.5|1578|1570.5|1569.5|46009
1736251200000|2025-01-07 12:00:00|1574.5|1574|1576.5|1576|1579|1578.5|1574|1573.5|32791
1736254800000|2025-01-07 13:00:00|1577|1577|1577.5|1576.5|1580|1579.5|1576|1575|24159
1736258400000|2025-01-07 14:00:00|1577|1577|1582.5|1581.5|1586|1585.5|1576|1575.5|63121
1736262000000|2025-01-07 15:00:00|1581|1580.5|1581|1580.5|1586.5|1586|1579.5|1579|62903
1736265600000|2025-01-07 16:00:00|1580.5|1580|1575.5|1575|1581|1580|1575.5|1575|40053
1736323200000|2025-01-08 08:00:00|1570|1569.5|1562|1561|1572.5|1571.5|1559|1558.5|41409
1736326800000|2025-01-08 09:00:00|1561.5|1560.5|1570.5|1570|1573.5|1572.5|1561.5|1560.5|39915
1736330400000|2025-01-08 10:00:00|1570|1569.5|1569.5|1569|1570.5|1570|1567|1566.5|37142
1736334000000|2025-01-08 11:00:00|1569|1568.5|1561.5|1560.5|1570|1569|1554.5|1554|62878
1736337600000|2025-01-08 12:00:00|1561|1560|1557.5|1557|1561|1560.5|1556|1555.5|43156
1736341200000|2025-01-08 13:00:00|1558|1557.5|1562.5|1562|1562.5|1562|1555.5|1555|49326
1736344800000|2025-01-08 14:00:00|1562|1561.5|1557|1556|1565|1564.5|1556.5|1556|59816
1736348400000|2025-01-08 15:00:00|1556.5|1556.5|1568.5|1567.5|1568.5|1568|1556.5|1556.5|53158
1736352000000|2025-01-08 16:00:00|1568|1568|1572.5|1572|1572.5|1572|1568|1567.5|24418
1736409600000|2025-01-09 08:00:00|1569|1567|1582.5|1581.5|1585|1584.5|1566|1565.5|41266
1736413200000|2025-01-09 09:00:00|1583|1582|1578|1577|1585.5|1585|1577.5|1577|28706
1736416800000|2025-01-09 10:00:00|1577.5|1576.5|1578|1577.5|1579.5|1579|1576.5|1576|18327
1736420400000|2025-01-09 11:00:00|1577.5|1577|1579.5|1579|1580.5|1580|1577.5|1577|17386
1736424000000|2025-01-09 12:00:00|1580|1579.5|1586|1585|1586|1585.5|1579.5|1579.5|20442
1736427600000|2025-01-09 13:00:00|1585.5|1584.5|1584|1583.5|1586|1585|1583.5|1583|21582
1736431200000|2025-01-09 14:00:00|1584.5|1584|1578.5|1578|1584.5|1584|1578|1577.5|18681
1736434800000|2025-01-09 15:00:00|1579|1578.5|1577|1576.5|1579.5|1579|1576|1575|25443
1736438400000|2025-01-09 16:00:00|1576.5|1576|1577.5|1577|1579|1578.5|1576.5|1576|23152
1736496000000|2025-01-10 08:00:00|1576|1575|1577.5|1577|1579.5|1579|1571.5|1570.5|60856
1736499600000|2025-01-10 09:00:00|1578|1577.5|1574|1573.5|1579.5|1578.5|1572.5|1572|42886
1736503200000|2025-01-10 10:00:00|1574.5|1574|1573.5|1572.5|1575.5|1574.5|1570.5|1570|31420
1736506800000|2025-01-10 11:00:00|1573|1573|1571.5|1571|1575|1574|1570.5|1569.5|23287
1736510400000|2025-01-10 12:00:00|1572|1571.5|1569.5|1568.5|1573|1572.5|1568.5|1567.5|33570
1736514000000|2025-01-10 13:00:00|1569|1568|1561.5|1560.5|1572|1571|1556.5|1556|149510
1736517600000|2025-01-10 14:00:00|1561|1560|1566|1565.5|1569.5|1569|1560.5|1560|55709
1736521200000|2025-01-10 15:00:00|1564.5|1563|1564|1563.5|1565|1564|1558|1557.5|78771
1736524800000|2025-01-10 16:00:00|1564.5|1564|1561|1560|1566.5|1566|1559.5|1558.5|62860
1736755200000|2025-01-13 08:00:00|1563|1562|1587|1586.5|1587.5|1586.5|1559|1558|69584
1736758800000|2025-01-13 09:00:00|1587.5|1587|1585|1584|1594|1593|1584.5|1584|68499
1736762400000|2025-01-13 10:00:00|1584.5|1584.5|1584|1583|1586.5|1585.5|1582.5|1582|48336
1736766000000|2025-01-13 11:00:00|1583.5|1582.5|1586.5|1586|1586.5|1586|1581.5|1581|48044
1736769600000|2025-01-13 12:00:00|1587|1586.5|1585.5|1585|1587.5|1587|1583.5|1583|44942
1736773200000|2025-01-13 13:00:00|1585|1584.5|1590.5|1590|1593|1592.5|1585|1584.5|57324
1736776800000|2025-01-13 14:00:00|1591|1590.5|1589.5|1589|1591.5|1591|1588|1587.5|62681
1736780400000|2025-01-13 15:00:00|1589|1588.5|1580|1579.5|1589.5|1589|1579|1578.5|65965
1736784000000|2025-01-13 16:00:00|1579.5|1579|1577.5|1577|1579.5|1579|1575|1574.5|28739
1736841600000|2025-01-14 08:00:00|1585.5|1584.5|1584|1583|1590|1588.5|1581|1580|54889
1736845200000|2025-01-14 09:00:00|1583.5|1582.5|1583|1582.5|1584|1583.5|1579.5|1579|44640
1736848800000|2025-01-14 10:00:00|1583.5|1583|1586|1585|1586|1585.5|1582|1581.5|43759
1736852400000|2025-01-14 11:00:00|1585.5|1584.5|1580|1579|1585.5|1585|1580|1579|30277
1736856000000|2025-01-14 12:00:00|1579|1579.5|1578.5|1578|1580|1579.5|1577|1576.5|22520
1736859600000|2025-01-14 13:00:00|1578|1577.5|1577|1576.5|1581.5|1581|1574.5|1573.5|44115
1736863200000|2025-01-14 14:00:00|1576.5|1576|1577|1576.5|1578.5|1578|1575|1574.5|21181
1736866800000|2025-01-14 15:00:00|1577.5|1577|1575|1574.5|1579|1578.5|1573|1572.5|36313
1736870400000|2025-01-14 16:00:00|1575.5|1575|1574|1573|1575.5|1575|1571|1570|32264
1736928000000|2025-01-15 08:00:00|1577|1575.5|1567|1566.5|1580|1579.5|1566.5|1566|49238
1736931600000|2025-01-15 09:00:00|1567.5|1567|1572.5|1572|1574.5|1574|1565|1564.5|63718
1736935200000|2025-01-15 10:00:00|1573|1572.5|1575|1574.5|1576.5|1576|1571.5|1571|37206
1736938800000|2025-01-15 11:00:00|1575.5|1575|1572.5|1572|1576|1575.5|1571|1570.5|28690
1736942400000|2025-01-15 12:00:00|1573|1572.5|1572.5|1572|1574.5|1574|1572|1571.5|20243
1736946000000|2025-01-15 13:00:00|1572|1571.5|1577.5|1577|1582.5|1582|1571.5|1571|80244
1736949600000|2025-01-15 14:00:00|1578|1576.5|1578|1577.5|1579.5|1579|1575.5|1575|52358
1736953200000|2025-01-15 15:00:00|1577.5|1577|1578.5|1577.5|1581.5|1581|1576.5|1576|32651
1736956800000|2025-01-15 16:00:00|1578|1578|1580|1579.5|1580|1579.5|1576.5|1576|31374
1737014400000|2025-01-16 08:00:00|1572.5|1570.5|1567|1566.5|1573.5|1572|1565|1564|72605
1737018000000|2025-01-16 09:00:00|1567.5|1567|1571|1570.5|1572|1571.5|1563|1562.5|75848
1737021600000|2025-01-16 10:00:00|1570.5|1570|1572|1571.5|1573.5|1573|1568.5|1567.5|55965
1737025200000|2025-01-16 11:00:00|1572.5|1572|1570|1569.5|1573.5|1573|1570|1569.5|40740
1737028800000|2025-01-16 12:00:00|1570.5|1570|1570|1569.5|1571|1570.5|1567.5|1567|24293
1737032400000|2025-01-16 13:00:00|1569.5|1569|1576|1575.5|1576|1575.5|1569|1568.5|43502
1737036000000|2025-01-16 14:00:00|1576.5|1576|1580|1579.5|1583|1582|1576|1575.5|45655
1737039600000|2025-01-16 15:00:00|1580.5|1580|1582|1581.5|1582.5|1581.5|1577|1576.5|37410
1737043200000|2025-01-16 16:00:00|1581.5|1581|1585|1584.5|1585.5|1585|1581|1580.5|36744
1737100800000|2025-01-17 08:00:00|1598|1596|1607.5|1606.5|1607.5|1607|1594|1593|62371
1737104400000|2025-01-17 09:00:00|1608|1607|1611|1610|1616|1615.5|1608|1607|106165
1737108000000|2025-01-17 10:00:00|1611.5|1610.5|1613.5|1613|1615.5|1615|1610|1609|135876
1737111600000|2025-01-17 11:00:00|1614|1612.5|1615|1614.5|1615.5|1614.5|1609.5|1609|47857
1737115200000|2025-01-17 12:00:00|1615.5|1615|1616.5|1616|1618|1617.5|1614|1613.5|60575
1737118800000|2025-01-17 13:00:00|1617.5|1616.5|1615|1614|1618|1617|1614|1613.5|64682
1737122400000|2025-01-17 14:00:00|1614.5|1613.5|1613|1612.5|1616.5|1616|1611.5|1610.5|63815
1737126000000|2025-01-17 15:00:00|1613.5|1613|1607|1606.5|1614.5|1614|1607|1606.5|118433
1737129600000|2025-01-17 16:00:00|1606.5|1606|1608.5|1608|1609|1608|1604|1603.5|27621
1737360000000|2025-01-20 08:00:00|1605|1604.5|1583.5|1582.5|1607|1605.5|1582.5|1582|90050
1737363600000|2025-01-20 09:00:00|1583|1582|1577.5|1577|1584.5|1584|1577|1576.5|83598
1737367200000|2025-01-20 10:00:00|1578|1577.5|1581.5|1581|1585|1584.5|1578|1577.5|68939
1737370800000|2025-01-20 11:00:00|1582|1581.5|1574.5|1574|1582.5|1582|1574.5|1574|62228
1737374400000|2025-01-20 12:00:00|1575|1574.5|1580|1579|1581.5|1581|1575|1574.5|37572
1737378000000|2025-01-20 13:00:00|1579.5|1579.5|1583.5|1582.5|1584.5|1584|1579|1578.5|93135
1737381600000|2025-01-20 14:00:00|1583|1583|1579.5|1578.5|1585.5|1585|1579|1578.5|60677
1737385200000|2025-01-20 15:00:00|1579|1578|1578.5|1578|1579.5|1579|1573|1572.5|103255
1737388800000|2025-01-20 16:00:00|1579|1578.5|1579.5|1578.5|1580|1579.5|1577.5|1577|53155
1737446400000|2025-01-21 08:00:00|1574|1572.5|1576|1575|1579.5|1579|1568.5|1568|41084
1737450000000|2025-01-21 09:00:00|1575.5|1575.5|1563|1562|1576.5|1576|1558|1557|163191
1737453600000|2025-01-21 10:00:00|1562.5|1561.5|1553.5|1553|1563.5|1563|1552|1551.5|75865
1737457200000|2025-01-21 11:00:00|1555|1554.5|1559.5|1559|1562|1561.5|1552|1551.5|39885
1737460800000|2025-01-21 12:00:00|1560|1559.5|1560.5|1559.5|1561|1560.5|1557.5|1556.5|46747
1737464400000|2025-01-21 13:00:00|1560|1560|1564.5|1564|1565.5|1565|1559|1558.5|31953
1737468000000|2025-01-21 14:00:00|1565|1563.5|1566.5|1566|1568|1567.5|1564|1563.5|64264
1737471600000|2025-01-21 15:00:00|1567|1566.5|1569.5|1569|1573|1572|1566.5|1566|62633
1737475200000|2025-01-21 16:00:00|1569|1568.5|1574|1573.5|1574.5|1574|1569|1568.5|34770
1737532800000|2025-01-22 08:00:00|1567.5|1567|1567|1566|1569|1568.5|1560.5|1559.5|38910
1737536400000|2025-01-22 09:00:00|1567.5|1566.5|1567.5|1567|1571.5|1571|1564.5|1564|74706
1737540000000|2025-01-22 10:00:00|1567|1566.5|1562|1561.5|1567.5|1566.5|1557.5|1557|51567
1737543600000|2025-01-22 11:00:00|1561.5|1561|1562|1561.5|1565|1564|1561|1560.5|29022
1737547200000|2025-01-22 12:00:00|1561.5|1561|1558.5|1558|1564|1563.5|1557.5|1557|40170
1737550800000|2025-01-22 13:00:00|1558|1557.5|1563|1562.5|1564.5|1564|1557.5|1557|33739
1737554400000|2025-01-22 14:00:00|1562.5|1562|1554.5|1553.5|1562.5|1562|1554|1553.5|70410
1737558000000|2025-01-22 15:00:00|1554|1553|1548.5|1548|1555|1554.5|1543.5|1543|97470
1737561600000|2025-01-22 16:00:00|1548|1547.5|1550.5|1550|1550.5|1550|1546|1545.5|56594
1737619200000|2025-01-23 08:00:00|1552|1551|1552.5|1552|1555.5|1554.5|1550|1549|72168
1737622800000|2025-01-23 09:00:00|1553|1551.5|1550.5|1550|1553.5|1553|1549.5|1549|60369
1737626400000|2025-01-23 10:00:00|1551|1550.5|1550.5|1550|1552|1551.5|1548|1547.5|23838
1737630000000|2025-01-23 11:00:00|1551|1550.5|1548.5|1548|1552|1551.5|1548|1547.5|24389
1737633600000|2025-01-23 12:00:00|1548|1547.5|1551|1550.5|1551.5|1551|1548|1547.5|27767
1737637200000|2025-01-23 13:00:00|1551.5|1550|1548.5|1548|1552|1551.5|1548|1547.5|29977
1737640800000|2025-01-23 14:00:00|1548|1547.5|1547.5|1546.5|1550.5|1550|1545.5|1544.5|34819
1737644400000|2025-01-23 15:00:00|1547|1547|1548|1547.5|1550.5|1550|1547|1546.5|42938
1737648000000|2025-01-23 16:00:00|1547.5|1547|1550.5|1550|1551|1550.5|1547|1546.5|39845
1737705600000|2025-01-24 08:00:00|1550|1549.5|1550|1549.5|1555.5|1554.5|1547|1546.5|43158
1737709200000|2025-01-24 09:00:00|1551|1550.5|1544|1543.5|1552|1551|1539|1538.5|53951
1737712800000|2025-01-24 10:00:00|1544.5|1544|1545|1544.5|1546|1545.5|1542.5|1542|29725
1737716400000|2025-01-24 11:00:00|1545.5|1545|1544.5|1544|1549|1548.5|1544.5|1544|29819
1737720000000|2025-01-24 12:00:00|1544|1543.5|1547.5|1547|1548|1547|1542.5|1541.5|19615
1737723600000|2025-01-24 13:00:00|1547|1546.5|1547.5|1547|1549.5|1548.5|1546.5|1545.5|26180
1737727200000|2025-01-24 14:00:00|1547|1546.5|1546.5|1546|1549|1548.5|1542|1541.5|62942
1737730800000|2025-01-24 15:00:00|1546|1545.5|1545.5|1545|1546.5|1546|1541.5|1541|40078
1737734400000|2025-01-24 16:00:00|1546|1545.5|1550.5|1550|1550.5|1550|1546|1545.5|14128
1737964800000|2025-01-27 08:00:00|1554.5|1554|1574.5|1573.5|1580.5|1580|1550.5|1549|141258
1737968400000|2025-01-27 09:00:00|1574|1573|1576|1575|1576.5|1576|1571|1570|87236
1737972000000|2025-01-27 10:00:00|1576.5|1575.5|1578.5|1578|1582|1581.5|1575.5|1575|111091
1737975600000|2025-01-27 11:00:00|1578|1577.5|1575.5|1575|1578|1577.5|1573|1572|50186
1737979200000|2025-01-27 12:00:00|1576|1574.5|1570|1569.5|1578|1577|1569.5|1569|41338
1737982800000|2025-01-27 13:00:00|1569.5|1569|1571|1570|1571|1570.5|1567.5|1566.5|62505
1737986400000|2025-01-27 14:00:00|1570|1569.5|1561.5|1561|1570.5|1570|1561.5|1561|126831
1737990000000|2025-01-27 15:00:00|1561|1560.5|1553|1552.5|1561|1561|1553|1552.5|111331
1737993600000|2025-01-27 16:00:00|1552|1552|1545.5|1545|1552.5|1552|1544|1543.5|100140
1738051200000|2025-01-28 08:00:00|1546.5|1546|1564.5|1564|1567.5|1567|1538.5|1537|86908
1738054800000|2025-01-28 09:00:00|1565|1563.5|1565|1564|1566.5|1566|1560|1559.5|46169
1738058400000|2025-01-28 10:00:00|1565.5|1565|1566.5|1566|1570.5|1570|1564|1563.5|46970
1738062000000|2025-01-28 11:00:00|1566|1565.5|1561|1560.5|1567|1566.5|1560.5|1560|27297
1738065600000|2025-01-28 12:00:00|1561.5|1561|1562.5|1561.5|1563.5|1563|1556.5|1556|48433
1738069200000|2025-01-28 13:00:00|1561.5|1562|1561.5|1560.5|1563|1562|1560|1559.5|33010
1738072800000|2025-01-28 14:00:00|1561|1561|1557|1556.5|1562.5|1562|1556.5|1556|50615
1738076400000|2025-01-28 15:00:00|1556.5|1556|1549|1548.5|1557|1556.5|1549|1548.5|48411
1738080000000|2025-01-28 16:00:00|1548.5|1548|1547.5|1547|1549|1548.5|1543.5|1543|33033
1738137600000|2025-01-29 08:00:00|1550|1549.5|1539|1538.5|1556.5|1555|1532.5|1532|91436
1738141200000|2025-01-29 09:00:00|1539.5|1539|1543|1542.5|1549.5|1548.5|1539|1538|89259
1738144800000|2025-01-29 10:00:00|1542.5|1542|1545|1544.5|1546.5|1546|1542|1541.5|46363
1738148400000|2025-01-29 11:00:00|1545.5|1545|1544.5|1544|1547|1546.5|1542|1541.5|23611
1738152000000|2025-01-29 12:00:00|1545|1544.5|1543.5|1543|1548.5|1547.5|1542.5|1542|28166
1738155600000|2025-01-29 13:00:00|1544|1543.5|1544.5|1544|1545.5|1545|1543.5|1543|19318
1738159200000|2025-01-29 14:00:00|1545|1544.5|1553|1552|1553|1552|1544.5|1544|44290
1738162800000|2025-01-29 15:00:00|1552.5|1552.5|1554|1553.5|1556.5|1556|1550|1549.5|65963
1738166400000|2025-01-29 16:00:00|1554.5|1554|1554.5|1554|1555|1554.5|1553.5|1553|16686
1738224000000|2025-01-30 08:00:00|1556|1555|1553|1552.5|1564|1563|1551.5|1550.5|70597
1738227600000|2025-01-30 09:00:00|1553.5|1553|1559|1558|1561|1560|1552.5|1552|59901
1738231200000|2025-01-30 10:00:00|1558.5|1559|1564.5|1564|1565|1564|1558.5|1559|19782
1738234800000|2025-01-30 11:00:00|1565|1563.5|1568|1567|1568.5|1567.5|1563.5|1563|36534
1738238400000|2025-01-30 12:00:00|1567.5|1566.5|1566|1565.5|1568.5|1568|1565.5|1565|26892
1738242000000|2025-01-30 13:00:00|1565.5|1565|1568.5|1567.5|1569|1568.5|1564.5|1564|26372
1738245600000|2025-01-30 14:00:00|1568|1567|1570|1569|1570|1569.5|1565.5|1565|38620
1738249200000|2025-01-30 15:00:00|1569.5|1569.5|1570|1569.5|1573|1572|1568|1567|51560
1738252800000|2025-01-30 16:00:00|1570.5|1570|1568.5|1568|1573|1572.5|1568|1567.5|35912
1738310400000|2025-01-31 08:00:00|1576|1575|1581|1580.5|1586|1585.5|1571.5|1570|63435
1738314000000|2025-01-31 09:00:00|1582.5|1582|1583|1582|1587.5|1586.5|1582|1581.5|40118
1738317600000|2025-01-31 10:00:00|1582.5|1582.5|1584|1583.5|1585.5|1585|1581|1580.5|29566
1738321200000|2025-01-31 11:00:00|1584.5|1584.5|1587.5|1587|1590|1589.5|1584|1584|21855
1738324800000|2025-01-31 12:00:00|1588|1587.5|1593|1592.5|1597|1596|1587.5|1587|32165
1738328400000|2025-01-31 13:00:00|1592.5|1592|1593|1592.5|1594|1593.5|1590|1589.5|52404
1738332000000|2025-01-31 14:00:00|1593.5|1593|1592|1591.5|1598.5|1598|1592|1591.5|58225
1738335600000|2025-01-31 15:00:00|1592.5|1592|1590.5|1590|1595|1594|1588|1587.5|65043
1738339200000|2025-01-31 16:00:00|1591|1590.5|1588|1587.5|1591|1590.5|1586.5|1586|59870
1738569600000|2025-02-03 08:00:00|1590|1589|1588.5|1587.5|1597|1596|1586|1585|90782
1738573200000|2025-02-03 09:00:00|1588|1588|1589.5|1589|1591.5|1591|1584.5|1584|52355
1738576800000|2025-02-03 10:00:00|1589|1588.5|1585.5|1585|1589|1589|1584|1583|37238
1738580400000|2025-02-03 11:00:00|1586|1585.5|1582|1581.5|1588.5|1588|1582|1581.5|24807
1738584000000|2025-02-03 12:00:00|1582.5|1582|1584.5|1583.5|1585.5|1585|1582.5|1582|15926
1738587600000|2025-02-03 13:00:00|1584|1584|1587.5|1587|1590.5|1589.5|1584|1583.5|31438
1738591200000|2025-02-03 14:00:00|1588|1587.5|1589|1587.5|1592.5|1592|1585.5|1585|65805
1738594800000|2025-02-03 15:00:00|1588.5|1587|1595.5|1594.5|1596.5|1596|1588.5|1587|120298
1738598400000|2025-02-03 16:00:00|1595|1594|1594|1593|1596|1595.5|1592|1591.5|46185
1738656000000|2025-02-04 08:00:00|1592.5|1591.5|1594.5|1594|1597|1596.5|1589.5|1588.5|66620
1738659600000|2025-02-04 09:00:00|1595|1594.5|1605|1604.5|1608|1607|1593.5|1592.5|80470
1738663200000|2025-02-04 10:00:00|1605.5|1605|1604.5|1604|1608.5|1608|1602|1601.5|91072
1738666800000|2025-02-04 11:00:00|1605|1604.5|1607.5|1607|1608|1607.5|1604|1603|40396
1738670400000|2025-02-04 12:00:00|1608|1606.5|1609|1608|1609.5|1609|1604.5|1603.5|37828
1738674000000|2025-02-04 13:00:00|1608.5|1607.5|1607|1606.5|1613.5|1613|1606.5|1606|94582
1738677600000|2025-02-04 14:00:00|1606.5|1606|1601.5|1601|1606.5|1606|1596|1595.5|114804
1738681200000|2025-02-04 15:00:00|1602.5|1601.5|1609.5|1609|1611|1610.5|1602|1601|115554
1738684800000|2025-02-04 16:00:00|1610|1609.5|1613.5|1613|1614|1613.5|1610|1609.5|56436
1738742400000|2025-02-05 08:00:00|1616|1615|1610|1609|1616|1615|1604|1603.5|42577
1738746000000|2025-02-05 09:00:00|1609.5|1609.5|1613|1612|1614.5|1614|1607.5|1607|84549
1738749600000|2025-02-05 10:00:00|1612.5|1611.5|1609.5|1608.5|1614|1613.5|1607|1606.5|24882
1738753200000|2025-02-05 11:00:00|1610|1609|1609|1608.5|1612.5|1612|1607.5|1607|19462
1738756800000|2025-02-05 12:00:00|1608.5|1608|1610|1609.5|1611.5|1611|1608|1607.5|15928
1738760400000|2025-02-05 13:00:00|1609.5|1609|1609.5|1609|1611|1610.5|1608.5|1607.5|18982
1738764000000|2025-02-05 14:00:00|1609|1608.5|1605|1604|1612.5|1612|1604|1603.5|41779
1738767600000|2025-02-05 15:00:00|1607.5|1606.5|1608.5|1608|1608.5|1608|1603.5|1603|49832
1738771200000|2025-02-05 16:00:00|1609|1608.5|1608.5|1608|1610.5|1610|1607|1606.5|28536
1738828800000|2025-02-06 08:00:00|1610.5|1609.5|1615|1614.5|1616|1615.5|1605|1604|32592
1738832400000|2025-02-06 09:00:00|1615.5|1615|1613.5|1612.5|1617|1616|1613|1612|21747
1738836000000|2025-02-06 10:00:00|1614|1613|1612.5|1612|1614.5|1613.5|1611|1610.5|35125
1738839600000|2025-02-06 11:00:00|1612|1611.5|1615|1614.5|1615.5|1615|1610.5|1610|21958
1738843200000|2025-02-06 12:00:00|1616|1615|1617|1616.5|1617|1616.5|1615|1614.5|7907
1738846800000|2025-02-06 13:00:00|1617.5|1617|1619|1618.5|1620|1619.5|1616.5|1616|20681
1738850400000|2025-02-06 14:00:00|1620|1619.5|1616|1615.5|1621|1620|1615.5|1615|63185
1738854000000|2025-02-06 15:00:00|1615.5|1615|1585|1584.5|1616|1615|1584|1583|214718
1738857600000|2025-02-06 16:00:00|1585.5|1584|1577|1576.5|1586|1585.5|1575.5|1575|155097
1738915200000|2025-02-07 08:00:00|1583|1581|1590|1589|1594.5|1594|1576.5|1575|104889
1738918800000|2025-02-07 09:00:00|1590.5|1589.5|1583.5|1583|1592.5|1592|1582.5|1582|48480
1738922400000|2025-02-07 10:00:00|1583|1582.5|1588|1587.5|1595|1594.5|1583|1582.5|62904
1738926000000|2025-02-07 11:00:00|1588.5|1588|1589.5|1589|1592|1591.5|1588|1587.5|31662
1738929600000|2025-02-07 12:00:00|1590|1589.5|1590.5|1590|1591.5|1591|1587.5|1587|37292
1738933200000|2025-02-07 13:00:00|1591|1590.5|1582|1581.5|1592.5|1591.5|1580.5|1580|41880
1738936800000|2025-02-07 14:00:00|1581.5|1581|1588.5|1588|1589|1588.5|1580.5|1580|36836
1738940400000|2025-02-07 15:00:00|1587|1586.5|1581.5|1580.5|1591|1590.5|1579.5|1579|95850
1738944000000|2025-02-07 16:00:00|1581|1581|1583.5|1583|1585.5|1584.5|1580|1579.5|48715
1739174400000|2025-02-10 08:00:00|1585|1584|1593|1592.5|1594.5|1594|1584.5|1583.5|68297
1739178000000|2025-02-10 09:00:00|1596.5|1596|1590.5|1590|1598|1597|1588|1587|32906
1739181600000|2025-02-10 10:00:00|1590|1589.5|1593|1592|1594|1593.5|1589.5|1589|44731
1739185200000|2025-02-10 11:00:00|1592.5|1592.5|1590|1589.5|1594|1593.5|1590|1589.5|28525
1739188800000|2025-02-10 12:00:00|1589.5|1589|1590|1589.5|1592|1591.5|1589|1588|12260
1739192400000|2025-02-10 13:00:00|1590.5|1589|1589|1588.5|1590.5|1590|1588.5|1587.5|29973
1739196000000|2025-02-10 14:00:00|1588.5|1588|1588.5|1588|1590|1589|1586|1585|44209
1739199600000|2025-02-10 15:00:00|1588|1587.5|1593|1592.5|1593.5|1593|1586|1585.5|66580
1739203200000|2025-02-10 16:00:00|1593.5|1593|1594|1593.5|1594.5|1594|1593|1592.5|29764
1739174400000|2025-02-10 08:00:00|1585|1584|1593|1592.5|1594.5|1594|1584.5|1583.5|68297
1739178000000|2025-02-10 09:00:00|1596.5|1596|1590.5|1590|1598|1597|1588|1587|32906
1739181600000|2025-02-10 10:00:00|1590|1589.5|1593|1592|1594|1593.5|1589.5|1589|44731
1739185200000|2025-02-10 11:00:00|1592.5|1592.5|1590|1589.5|1594|1593.5|1590|1589.5|28525
1739188800000|2025-02-10 12:00:00|1589.5|1589|1590|1589.5|1592|1591.5|1589|1588|12260
1739192400000|2025-02-10 13:00:00|1590.5|1589|1589|1588.5|1590.5|1590|1588.5|1587.5|29973
1739196000000|2025-02-10 14:00:00|1588.5|1588|1588.5|1588|1590|1589|1586|1585|44209
1739199600000|2025-02-10 15:00:00|1588|1587.5|1593|1592.5|1593.5|1593|1586|1585.5|66580
1739203200000|2025-02-10 16:00:00|1593.5|1593|1594|1593.5|1594.5|1594|1593|1592.5|29764
1739260800000|2025-02-11 08:00:00|1602.5|1602|1607|1606|1612.5|1611|1602.5|1601.5|47933
1739264400000|2025-02-11 09:00:00|1606.5|1606.5|1612|1611.5|1614|1613.5|1605.5|1605|39311
1739268000000|2025-02-11 10:00:00|1611.5|1611|1609|1608.5|1615|1614.5|1609|1608|24869
1739271600000|2025-02-11 11:00:00|1608.5|1608|1608.5|1607.5|1609.5|1609|1607|1606.5|22149
1739275200000|2025-02-11 12:00:00|1608|1608|1609|1608.5|1610|1609|1605|1604.5|20061
1739278800000|2025-02-11 13:00:00|1609.5|1608|1620|1619.5|1622|1621.5|1608.5|1608|67798
1739282400000|2025-02-11 14:00:00|1619|1618.5|1606|1605.5|1619.5|1618.5|1606|1605.5|76918
1739286000000|2025-02-11 15:00:00|1606.5|1605|1597.5|1597|1606.5|1605.5|1597.5|1597|65413
1739289600000|2025-02-11 16:00:00|1598|1597.5|1596.5|1596|1598.5|1598|1594.5|1594|57306
1739347200000|2025-02-12 08:00:00|1602.5|1601|1605|1604.5|1607.5|1607|1600|1599.5|0
1739350800000|2025-02-12 09:00:00|1605.5|1605|1599.5|1599|1607.5|1607|1595|1594.5|0
1739354400000|2025-02-12 10:00:00|1600|1599.5|1602.5|1602|1603|1602.5|1597|1596|0
1739358000000|2025-02-12 11:00:00|1603|1602.5|1596|1595|1603|1602.5|1594|1593.5|0
1739361600000|2025-02-12 12:00:00|1595.5|1595.5|1590.5|1590|1597|1596|1589.5|1589|0
1739365200000|2025-02-12 13:00:00|1590|1589.5|1589|1588.5|1593.5|1592.5|1579.5|1579|0
1739368800000|2025-02-12 14:00:00|1588.5|1588|1585.5|1585|1592.5|1592|1585.5|1585|0
1739372400000|2025-02-12 15:00:00|1585|1584.5|1576|1575|1586.5|1586|1575|1574|0
1739376000000|2025-02-12 16:00:00|1575.5|1575.5|1577.5|1577|1579|1578.5|1575|1574.5|0
1739433600000|2025-02-13 08:00:00|1567.5|1566.5|1568.5|1567.5|1572|1571.5|1547|1545|149456
1739437200000|2025-02-13 09:00:00|1568|1566.5|1574|1573.5|1579|1578.5|1561|1560.5|62314
1739440800000|2025-02-13 10:00:00|1573.5|1573|1573|1572.5|1574.5|1574|1564|1563.5|45446
1739444400000|2025-02-13 11:00:00|1573.5|1573|1571.5|1571|1574.5|1574|1567.5|1567|37152
1739448000000|2025-02-13 12:00:00|1572|1571.5|1565.5|1565|1572|1571.5|1564|1563.5|61237
1739451600000|2025-02-13 13:00:00|1566|1565.5|1563.5|1563|1566|1565.5|1560.5|1560|50545
1739455200000|2025-02-13 14:00:00|1564|1562.5|1561|1560.5|1565.5|1565|1559.5|1559|45981
1739458800000|2025-02-13 15:00:00|1560.5|1560|1561|1560.5|1563|1562.5|1559|1558.5|42139
1739462400000|2025-02-13 16:00:00|1560.5|1560|1560.5|1559.5|1561.5|1561|1559|1558.5|32846
1739520000000|2025-02-14 08:00:00|1560|1559|1559.5|1559|1561|1560|1550.5|1550|96492
1739523600000|2025-02-14 09:00:00|1560.5|1560|1557|1556.5|1563.5|1563|1556.5|1556|45903
1739527200000|2025-02-14 10:00:00|1556.5|1556|1553.5|1553|1557|1556.5|1551.5|1551|45959
1739530800000|2025-02-14 11:00:00|1554|1553.5|1555|1554.5|1555|1554.5|1553.5|1553|9393
1739534400000|2025-02-14 12:00:00|1555.5|1555|1552.5|1552|1555.5|1555|1549.5|1549|25863
1739538000000|2025-02-14 13:00:00|1553|1552.5|1551.5|1551|1554|1553.5|1550.5|1550|17782
1739541600000|2025-02-14 14:00:00|1552|1551.5|1549|1548.5|1552.5|1552|1548|1547.5|27403
1739545200000|2025-02-14 15:00:00|1549.5|1549|1548.5|1548|1550.5|1550|1547.5|1547|50684
1739548800000|2025-02-14 16:00:00|1549|1548.5|1550.5|1550|1550.5|1550|1548|1547.5|19321
1739779200000|2025-02-17 08:00:00|1551|1550.5|1557.5|1557|1558|1557.5|1544|1543|80091
1739782800000|2025-02-17 09:00:00|1557|1556|1562.5|1562|1564.5|1563.5|1555|1554.5|44841
1739786400000|2025-02-17 10:00:00|1563|1562.5|1562.5|1562|1565|1564.5|1560|1559.5|38301
1739790000000|2025-02-17 11:00:00|1563|1562.5|1563|1562.5|1564|1563.5|1561|1560.5|32124
1739793600000|2025-02-17 12:00:00|1562.5|1562|1564|1563.5|1564|1563.5|1561|1560.5|26680
1739797200000|2025-02-17 13:00:00|1563.5|1563|1563|1562.5|1565|1564.5|1562|1561.5|22265
1739800800000|2025-02-17 14:00:00|1562.5|1562|1562.5|1562|1564|1563|1561.5|1560.5|22566
1739804400000|2025-02-17 15:00:00|1563|1562.5|1560.5|1560|1563|1562.5|1560.5|1560|20826
1739808000000|2025-02-17 16:00:00|1561|1560.5|1561.5|1561|1562.5|1562|1560.5|1560|15735
1739865600000|2025-02-18 08:00:00|1559.5|1558.5|1554.5|1553.5|1564|1563|1550|1549|64778
1739869200000|2025-02-18 09:00:00|1555|1554|1555|1554|1557.5|1557|1552.5|1552|50739
1739872800000|2025-02-18 10:00:00|1554.5|1554.5|1549|1548.5|1555.5|1555|1548.5|1548|54715
1739876400000|2025-02-18 11:00:00|1549.5|1549|1552.5|1551.5|1554.5|1554|1549.5|1548.5|52390
1739880000000|2025-02-18 12:00:00|1553|1552|1560.5|1560|1560.5|1560|1551|1550.5|55801
1739883600000|2025-02-18 13:00:00|1561|1560.5|1555|1554.5|1561.5|1561|1554.5|1554|32465
1739887200000|2025-02-18 14:00:00|1554.5|1554|1554|1553.5|1557|1556|1552.5|1552|49029
1739890800000|2025-02-18 15:00:00|1554.5|1554|1556|1555.5|1561|1560.5|1554.5|1554|55357
1739894400000|2025-02-18 16:00:00|1555.5|1555|1558.5|1558|1558.5|1558|1554.5|1554|40720
1739952000000|2025-02-19 08:00:00|1558|1557|1573.5|1573|1574|1573.5|1558|1557|97256
1739955600000|2025-02-19 09:00:00|1574|1573.5|1581|1580|1582.5|1582|1573.5|1573|77637
1739959200000|2025-02-19 10:00:00|1580.5|1580.5|1572|1571.5|1580.5|1580.5|1570.5|1570|75207
1739962800000|2025-02-19 11:00:00|1572.5|1572|1570|1569.5|1572.5|1572|1565.5|1565|59879
1739966400000|2025-02-19 12:00:00|1570.5|1570|1573|1572|1575|1574.5|1570.5|1570|70046
1739970000000|2025-02-19 13:00:00|1572.5|1572.5|1575.5|1574.5|1576|1575.5|1571|1570.5|35808
1739973600000|2025-02-19 14:00:00|1575|1575|1577|1576.5|1580|1579.5|1571.5|1571|91151
1739977200000|2025-02-19 15:00:00|1576.5|1576|1579.5|1579|1582.5|1582|1576.5|1576|72577
1739980800000|2025-02-19 16:00:00|1579|1578.5|1579|1578.5|1581|1580.5|1578.5|1578|41898
1740038400000|2025-02-20 08:00:00|1586.5|1585.5|1583|1582.5|1588|1587|1579|1578.5|69255
1740042000000|2025-02-20 09:00:00|1582.5|1582|1593.5|1593|1594.5|1593.5|1581.5|1581|51361
1740045600000|2025-02-20 10:00:00|1593|1592.5|1587.5|1587|1595.5|1595|1587|1586.5|28153
1740049200000|2025-02-20 11:00:00|1588|1586.5|1586.5|1586|1589.5|1589|1585.5|1585|15686
1740052800000|2025-02-20 12:00:00|1586|1585.5|1586|1585.5|1587|1586.5|1583|1582.5|28134
1740056400000|2025-02-20 13:00:00|1585.5|1585|1589|1588.5|1590|1589.5|1585.5|1585|23359
1740060000000|2025-02-20 14:00:00|1589.5|1589|1592.5|1591.5|1593|1592.5|1589|1588.5|33824
1740063600000|2025-02-20 15:00:00|1592|1591|1594.5|1594|1595|1594.5|1590|1589.5|67106
1740067200000|2025-02-20 16:00:00|1594|1593.5|1593|1592.5|1594.5|1594|1591|1590.5|22172
1740124800000|2025-02-21 08:00:00|1590.5|1589.5|1589|1588.5|1595.5|1595|1587.5|1587|70419
1740128400000|2025-02-21 09:00:00|1588.5|1588|1591|1590|1593.5|1592.5|1588|1587.5|44680
1740132000000|2025-02-21 10:00:00|1590.5|1589.5|1592.5|1592|1594.5|1594|1590|1589.5|92351
1740135600000|2025-02-21 11:00:00|1592|1591.5|1595|1594.5|1595|1594.5|1590.5|1590|25346
1740139200000|2025-02-21 12:00:00|1594.5|1594|1598|1597.5|1598.5|1598|1591.5|1591|37655
1740142800000|2025-02-21 13:00:00|1597.5|1597|1597|1596.5|1600|1599.5|1596.5|1596|32133
1740146400000|2025-02-21 14:00:00|1597.5|1597|1604.5|1604|1606|1605.5|1596.5|1596|88522
1740150000000|2025-02-21 15:00:00|1605|1603|1603.5|1603|1605|1604|1600|1599.5|71877
1740153600000|2025-02-21 16:00:00|1604|1603.5|1604.5|1604|1606|1605.5|1604|1603.5|42221
1740384000000|2025-02-24 08:00:00|1616.5|1615.5|1622|1621|1625|1624.5|1615|1614.5|128869
1740387600000|2025-02-24 09:00:00|1621.5|1620.5|1629|1628.5|1631|1630.5|1621.5|1620.5|77789
1740391200000|2025-02-24 10:00:00|1629.5|1629|1635.5|1635|1637.5|1637|1627.5|1627|61484
1740394800000|2025-02-24 11:00:00|1635|1634.5|1635|1634.5|1636.5|1636|1633.5|1633|42274
1740398400000|2025-02-24 12:00:00|1635.5|1634|1632|1631.5|1635.5|1634.5|1631.5|1631|59462
1740402000000|2025-02-24 13:00:00|1632.5|1632|1631|1630.5|1633|1632.5|1631|1630|38727
1740405600000|2025-02-24 14:00:00|1631.5|1631|1632|1631.5|1635.5|1635|1627.5|1627|78479
1740409200000|2025-02-24 15:00:00|1631.5|1631|1633|1632.5|1636.5|1636|1631.5|1631|148944
1740412800000|2025-02-24 16:00:00|1632.5|1632|1638.5|1638|1641|1640.5|1632|1631|94691
1740470400000|2025-02-25 08:00:00|1637|1635.5|1651.5|1651|1653.5|1653|1634|1633.5|84224
1740474000000|2025-02-25 09:00:00|1652|1651.5|1649.5|1649|1657|1656.5|1649.5|1649|71646
1740477600000|2025-02-25 10:00:00|1650|1649.5|1650|1649|1654.5|1654|1648.5|1648|48490
1740481200000|2025-02-25 11:00:00|1650.5|1650|1651|1650.5|1651.5|1651|1648|1647.5|44884
1740484800000|2025-02-25 12:00:00|1650.5|1650|1650.5|1650|1654|1653.5|1649|1648.5|30712
1740488400000|2025-02-25 13:00:00|1649.5|1649.5|1649|1648.5|1653.5|1653|1648|1647.5|53364
1740492000000|2025-02-25 14:00:00|1649.5|1649|1654.5|1653.5|1657|1656.5|1649.5|1649|73182
1740495600000|2025-02-25 15:00:00|1654|1652.5|1650|1649.5|1654|1653|1648|1647.5|86897
1740499200000|2025-02-25 16:00:00|1649.5|1649|1648|1647|1649.5|1649|1646|1645.5|46325
1740556800000|2025-02-26 08:00:00|1645.5|1645|1652.5|1652|1653.5|1653|1642.5|1642|54467
1740560400000|2025-02-26 09:00:00|1652|1651.5|1650.5|1650|1654|1653.5|1648.5|1648|62539
1740564000000|2025-02-26 10:00:00|1651|1650.5|1651.5|1651|1653|1652|1649|1648.5|64462
1740567600000|2025-02-26 11:00:00|1651|1650.5|1649.5|1648.5|1654.5|1654|1649|1648.5|49221
1740571200000|2025-02-26 12:00:00|1649|1648|1659.5|1659|1659.5|1659|1648.5|1648|67786
1740574800000|2025-02-26 13:00:00|1659|1658.5|1658.5|1658|1662|1661.5|1657.5|1657|75511
1740578400000|2025-02-26 14:00:00|1659|1658.5|1656|1655.5|1660.5|1659.5|1653|1652.5|94128
1740582000000|2025-02-26 15:00:00|1655.5|1655|1654|1653|1660.5|1660|1653.5|1653|132752
1740585600000|2025-02-26 16:00:00|1654.5|1653.5|1653.5|1652.5|1656|1655.5|1652|1651.5|85266
1740643200000|2025-02-27 08:00:00|1707.5|1706|1757.5|1757|1759|1758.5|1702|1700.5|562724
1740646800000|2025-02-27 09:00:00|1758.5|1757.5|1749|1748.5|1762|1761.5|1747|1746|309826
1740650400000|2025-02-27 10:00:00|1748.5|1748|1749|1748.5|1755|1754|1736.5|1736|161001
1740654000000|2025-02-27 11:00:00|1748.5|1748|1752.5|1752|1756.5|1756|1747|1746.5|108579
1740657600000|2025-02-27 12:00:00|1753|1752.5|1759|1758.5|1764.5|1764|1751|1750.5|146849
1740661200000|2025-02-27 13:00:00|1758.5|1758|1743|1742.5|1761|1760.5|1737.5|1736.5|215679
1740664800000|2025-02-27 14:00:00|1742.5|1742|1747|1746|1752|1751.5|1742|1741.5|126110
1740668400000|2025-02-27 15:00:00|1746.5|1745.5|1738|1737.5|1748|1747|1734.5|1734|297724
1740672000000|2025-02-27 16:00:00|1737.5|1737|1739.5|1738.5|1740.5|1740|1736|1735.5|181955
1740729600000|2025-02-28 08:00:00|1750.5|1748.5|1734|1733.5|1754.5|1753|1727.5|1726.5|109582
1740733200000|2025-02-28 09:00:00|1733|1732.5|1732|1731|1736|1735.5|1730|1729.5|93887
1740736800000|2025-02-28 10:00:00|1731.5|1730.5|1737|1736.5|1738.5|1738|1731|1730.5|64003
1740740400000|2025-02-28 11:00:00|1737.5|1737|1737.5|1737|1741.5|1740.5|1734.5|1734|43177
1740744000000|2025-02-28 12:00:00|1738|1736.5|1733|1732|1739|1738.5|1730.5|1730|46314
1740747600000|2025-02-28 13:00:00|1733.5|1732.5|1722|1721.5|1733.5|1733|1719.5|1719|90191
1740751200000|2025-02-28 14:00:00|1721.5|1721|1718.5|1718|1722.5|1722|1715.5|1715|91043
1740754800000|2025-02-28 15:00:00|1719|1718.5|1720|1719|1720.5|1720|1717|1716|73488
1740758400000|2025-02-28 16:00:00|1719.5|1719.5|1719|1718.5|1720.5|1720|1717.5|1717|21862
1740988800000|2025-03-03 08:00:00|1729.5|1728|1727.5|1727|1738.5|1738|1723.5|1723|145398
1740992400000|2025-03-03 09:00:00|1727|1726.5|1717.5|1717|1732|1731|1716.5|1715.5|93117
1740996000000|2025-03-03 10:00:00|1718|1716.5|1721.5|1720.5|1727|1726|1712|1711.5|109574
1740999600000|2025-03-03 11:00:00|1722|1721|1722.5|1721.5|1723|1722.5|1719.5|1719|65445
1741003200000|2025-03-03 12:00:00|1722|1721|1723.5|1723|1726|1725.5|1721.5|1721|92522
1741006800000|2025-03-03 13:00:00|1724|1723.5|1721|1720.5|1725|1724.5|1718.5|1718|78208
1741010400000|2025-03-03 14:00:00|1720.5|1720|1721|1720|1723.5|1723|1719|1718.5|87791
1741014000000|2025-03-03 15:00:00|1720.5|1721|1721|1720.5|1723|1722|1718|1717.5|127289
1741017600000|2025-03-03 16:00:00|1721.5|1721|1714.5|1713.5|1722.5|1722|1712.5|1712|40545
1741075200000|2025-03-04 08:00:00|1716.5|1716|1720|1719.5|1729|1728.5|1714.5|1713.5|55643
1741078800000|2025-03-04 09:00:00|1719.5|1719|1719.5|1718.5|1722|1721.5|1717.5|1716.5|36647
1741082400000|2025-03-04 10:00:00|1718.5|1719|1725.5|1725|1728|1727.5|1718|1717.5|46837
1741086000000|2025-03-04 11:00:00|1725|1724.5|1718.5|1718|1727|1726.5|1718.5|1718|23347
1741089600000|2025-03-04 12:00:00|1719|1718.5|1718.5|1718|1720|1719.5|1716.5|1716|41723
1741093200000|2025-03-04 13:00:00|1719|1718.5|1714|1713.5|1720|1719.5|1714|1713.5|39479
1741096800000|2025-03-04 14:00:00|1713.5|1713|1716.5|1716|1720.5|1720|1712.5|1712|68068
1741100400000|2025-03-04 15:00:00|1717|1717|1711|1710.5|1717.5|1717|1709|1708.5|84473
1741104000000|2025-03-04 16:00:00|1711.5|1711|1717.5|1717|1719|1718.5|1711|1710.5|31722
1741161600000|2025-03-05 08:00:00|1713.5|1712.5|1706.5|1706|1717|1715.5|1695|1694|115123
1741165200000|2025-03-05 09:00:00|1707|1706.5|1716|1715.5|1716.5|1715.5|1707|1706.5|84284
1741168800000|2025-03-05 10:00:00|1716.5|1715|1709|1708.5|1716.5|1716|1707|1706.5|44619
1741172400000|2025-03-05 11:00:00|1709.5|1709|1709|1708.5|1713|1712.5|1706|1705.5|58608
1741176000000|2025-03-05 12:00:00|1709.5|1709|1710|1709.5|1713.5|1712.5|1709.5|1708.5|50809
1741179600000|2025-03-05 13:00:00|1710.5|1710|1704.5|1704|1712|1711.5|1704|1703.5|72738
1741183200000|2025-03-05 14:00:00|1705|1703.5|1705.5|1705|1707.5|1707|1702|1701.5|65558
1741186800000|2025-03-05 15:00:00|1706|1705.5|1701|1700.5|1707|1706.5|1698.5|1698|80359
1741190400000|2025-03-05 16:00:00|1701.5|1701|1699|1698.5|1702|1701.5|1697.5|1697|67646
1741248000000|2025-03-06 08:00:00|1694|1693|1674.5|1674|1694|1693|1667|1666|125839
1741251600000|2025-03-06 09:00:00|1675|1673.5|1700|1699|1704|1703.5|1673.5|1672.5|80646
1741255200000|2025-03-06 10:00:00|1699.5|1698.5|1690.5|1690|1699.5|1698.5|1690.5|1690|48514
1741258800000|2025-03-06 11:00:00|1690|1689|1692|1691.5|1694.5|1694|1688.5|1687.5|39723
1741262400000|2025-03-06 12:00:00|1692.5|1692|1686.5|1686|1692.5|1692|1685.5|1685|40889
1741266000000|2025-03-06 13:00:00|1687|1686.5|1684.5|1684|1689.5|1689|1682|1681.5|55372
1741269600000|2025-03-06 14:00:00|1684|1683.5|1674.5|1674|1684|1683.5|1673.5|1673|88666
1741273200000|2025-03-06 15:00:00|1675|1673.5|1687.5|1687|1690|1689.5|1673|1672.5|70865
1741276800000|2025-03-06 16:00:00|1688|1687.5|1682|1681.5|1688|1687.5|1680.5|1680|46658
1741334400000|2025-03-07 08:00:00|1691.5|1690.5|1689.5|1688.5|1696.5|1695.5|1676|1675.5|88010
1741338000000|2025-03-07 09:00:00|1689|1688|1683.5|1683|1692.5|1691.5|1681|1680.5|39185
1741341600000|2025-03-07 10:00:00|1683|1682.5|1683|1682.5|1684.5|1684|1676.5|1676|42441
1741345200000|2025-03-07 11:00:00|1682.5|1682|1683.5|1683|1684.5|1684|1679.5|1679|43755
1741348800000|2025-03-07 12:00:00|1684|1683.5|1682|1681.5|1684|1683.5|1678.5|1678|23360
1741352400000|2025-03-07 13:00:00|1682.5|1682|1679.5|1678.5|1684|1683.5|1677.5|1677|59567
1741356000000|2025-03-07 14:00:00|1679|1678|1684|1683.5|1686.5|1686|1678|1677.5|63048
1741359600000|2025-03-07 15:00:00|1684.5|1684|1684|1683.5|1688|1687.5|1680|1679.5|90501
1741363200000|2025-03-07 16:00:00|1683.5|1683|1685|1684.5|1686|1685.5|1680.5|1680|38477
1741593600000|2025-03-10 08:00:00|1690|1689|1695|1694|1704|1703|1684.5|1683|83859
1741597200000|2025-03-10 09:00:00|1694.5|1694.5|1706|1705.5|1706|1705.5|1694.5|1693.5|76489
1741600800000|2025-03-10 10:00:00|1706.5|1706|1711|1710|1711.5|1711|1703|1702.5|69425
1741604400000|2025-03-10 11:00:00|1710.5|1709.5|1717.5|1716.5|1718|1717.5|1708.5|1708|116080
1741608000000|2025-03-10 12:00:00|1718|1717|1713.5|1713|1718.5|1717.5|1710.5|1710|78462
1741611600000|2025-03-10 13:00:00|1714|1712.5|1708|1707.5|1714|1713|1705.5|1705|68198
1741615200000|2025-03-10 14:00:00|1708.5|1708|1712|1711.5|1712.5|1712|1706.5|1706|82257
1741618800000|2025-03-10 15:00:00|1712.5|1712|1709|1708.5|1715.5|1714.5|1707|1706.5|103095
1741622400000|2025-03-10 16:00:00|1709.5|1709|1709|1708|1710|1709.5|1706|1705.5|69516
1741680000000|2025-03-11 08:00:00|1713.5|1713|1721|1720.5|1729.5|1729|1713|1712|96661
1741683600000|2025-03-11 09:00:00|1721.5|1721|1710|1709.5|1723|1722.5|1708|1707|47165
1741687200000|2025-03-11 10:00:00|1710.5|1710|1710|1709|1715|1714.5|1708.5|1708|42763
1741690800000|2025-03-11 11:00:00|1709.5|1708.5|1711.5|1711|1711.5|1711|1707|1706.5|33991
1741694400000|2025-03-11 12:00:00|1711|1710.5|1708|1707.5|1712|1711.5|1707.5|1707|39024
1741698000000|2025-03-11 13:00:00|1707.5|1707|1709.5|1709|1711.5|1711|1704.5|1704|66800
1741701600000|2025-03-11 14:00:00|1710|1709.5|1697|1696|1712|1711.5|1697|1696|151515
1741705200000|2025-03-11 15:00:00|1697.5|1696.5|1699.5|1699|1704|1703.5|1696.5|1696|91613
1741708800000|2025-03-11 16:00:00|1700|1699.5|1701.5|1700.5|1701.5|1700.5|1696.5|1696|70530
1741766400000|2025-03-12 08:00:00|1699.5|1698.5|1715.5|1714.5|1719.5|1718.5|1699|1698.5|128771
1741770000000|2025-03-12 09:00:00|1715|1715|1717.5|1717|1720.5|1720|1714|1713|72889
1741773600000|2025-03-12 10:00:00|1718|1717.5|1724.5|1724|1726|1725.5|1716.5|1716|63683
1741777200000|2025-03-12 11:00:00|1725|1724.5|1720.5|1720|1726.5|1726|1719|1718.5|50600
1741780800000|2025-03-12 12:00:00|1720|1719.5|1715.5|1714.5|1726|1724.5|1713|1712.5|62786
1741784400000|2025-03-12 13:00:00|1715|1714|1717|1716|1720|1719|1713|1712.5|81592
1741788000000|2025-03-12 14:00:00|1716.5|1716.5|1723|1722|1723.5|1722.5|1713.5|1713|118140
1741791600000|2025-03-12 15:00:00|1723.5|1722.5|1721.5|1721|1728|1727.5|1721|1720.5|101573
1741795200000|2025-03-12 16:00:00|1722|1721.5|1719.5|1719|1722|1721.5|1718.5|1718|38741
1741852800000|2025-03-13 08:00:00|1724|1723|1728|1727|1733.5|1733|1721|1720|107516
1741856400000|2025-03-13 09:00:00|1728.5|1727.5|1731|1730.5|1734|1733|1728|1727.5|49016
1741860000000|2025-03-13 10:00:00|1731.5|1730|1724.5|1723.5|1732.5|1732|1723|1722|57879
1741863600000|2025-03-13 11:00:00|1724|1722.5|1726.5|1726|1729.5|1728.5|1723|1722.5|104227
1741867200000|2025-03-13 12:00:00|1727|1726.5|1734.5|1734|1739|1738.5|1726|1725.5|79047
1741870800000|2025-03-13 13:00:00|1734|1733.5|1731|1730|1735|1734.5|1730|1729|48248
1741874400000|2025-03-13 14:00:00|1730.5|1730.5|1727.5|1727|1732.5|1732|1724.5|1724|72743
1741878000000|2025-03-13 15:00:00|1727|1726.5|1731|1730|1734|1733.5|1726|1725.5|79078
1741881600000|2025-03-13 16:00:00|1731.5|1730.5|1733|1732|1735|1734.5|1731|1730|42346
1741939200000|2025-03-14 08:00:00|1729.5|1728|1729|1728.5|1732|1731.5|1722|1721.5|56684
1741942800000|2025-03-14 09:00:00|1729.5|1728|1727|1726.5|1729.5|1728|1723|1722.5|47926
1741946400000|2025-03-14 10:00:00|1726.5|1726|1725|1724.5|1728|1727.5|1722.5|1722|52552
1741950000000|2025-03-14 11:00:00|1725.5|1725|1725|1724.5|1727.5|1727|1722|1721.5|46278
1741953600000|2025-03-14 12:00:00|1725.5|1725|1721.5|1721|1727.5|1727|1721|1720.5|23906
1741957200000|2025-03-14 13:00:00|1721|1720.5|1722.5|1721.5|1726|1725|1719.5|1719|56022
1741960800000|2025-03-14 14:00:00|1722|1720.5|1718|1717.5|1722|1720.5|1716|1715.5|57409
1741964400000|2025-03-14 15:00:00|1717.5|1717|1721.5|1721|1723|1722.5|1717|1716.5|86618
1741968000000|2025-03-14 16:00:00|1721|1720.5|1725|1724.5|1725.5|1725|1721|1720.5|31089
1742198400000|2025-03-17 08:00:00|1722.5|1721|1737|1736|1738.5|1737.5|1720|1719.5|72250
1742202000000|2025-03-17 09:00:00|1736.5|1736.5|1730.5|1730|1739|1738.5|1729|1728.5|68026
1742205600000|2025-03-17 10:00:00|1730|1729.5|1727.5|1726.5|1732.5|1732|1727.5|1726.5|38878
1742209200000|2025-03-17 11:00:00|1727|1726|1721|1720.5|1728|1727.5|1721|1720|51027
1742212800000|2025-03-17 12:00:00|1721.5|1721|1716|1715.5|1722|1721.5|1716|1715|38940
1742216400000|2025-03-17 13:00:00|1715.5|1715|1718|1717.5|1718.5|1717.5|1715.5|1715|59513
1742220000000|2025-03-17 14:00:00|1718.5|1718|1716|1715.5|1722.5|1722|1716|1715.5|65635
1742223600000|2025-03-17 15:00:00|1715.5|1715|1719.5|1719|1723|1722|1715.5|1715|72697
1742227200000|2025-03-17 16:00:00|1719|1718.5|1718|1717.5|1719.5|1719|1716.5|1716|33231
1742284800000|2025-03-18 08:00:00|1725.5|1724.5|1728.5|1728|1743.5|1742.5|1725.5|1724|105906
1742288400000|2025-03-18 09:00:00|1728|1727.5|1726.5|1726|1730|1729.5|1725|1724.5|49515
1742292000000|2025-03-18 10:00:00|1727|1725.5|1725|1724|1729|1728.5|1723.5|1723|56691
1742295600000|2025-03-18 11:00:00|1724.5|1723.5|1722.5|1722|1726|1725.5|1721|1720.5|32125
1742299200000|2025-03-18 12:00:00|1723|1722.5|1728|1727.5|1728.5|1728|1723|1722.5|32502
1742302800000|2025-03-18 13:00:00|1726.5|1726|1728|1727.5|1730|1729.5|1725|1724.5|29137
1742306400000|2025-03-18 14:00:00|1728.5|1728|1725.5|1725|1728.5|1728|1725|1724.5|36900
1742310000000|2025-03-18 15:00:00|1725|1724.5|1723|1722.5|1727|1726.5|1718|1717.5|47648
1742313600000|2025-03-18 16:00:00|1723.5|1723|1724.5|1724|1724.5|1724|1720.5|1720|36868
1742371200000|2025-03-19 08:00:00|1732|1730.5|1729.5|1729|1738|1737|1728|1727.5|56599
1742374800000|2025-03-19 09:00:00|1730|1729.5|1727|1726.5|1730|1729.5|1726|1725.5|39231
1742378400000|2025-03-19 10:00:00|1726.5|1726|1728.5|1728|1730|1729.5|1726.5|1725.5|32434
1742382000000|2025-03-19 11:00:00|1727.5|1727|1727|1726.5|1730|1729.5|1725.5|1724.5|35521
1742385600000|2025-03-19 12:00:00|1726.5|1726|1725|1724.5|1727|1726.5|1724|1723.5|22957
1742389200000|2025-03-19 13:00:00|1724.5|1724|1726|1725.5|1726|1725.5|1723|1722.5|36029
1742392800000|2025-03-19 14:00:00|1725.5|1725|1727.5|1727|1728.5|1727.5|1724|1723.5|39670
1742396400000|2025-03-19 15:00:00|1727|1726.5|1724.5|1724|1727.5|1727|1724.5|1724|37980
1742400000000|2025-03-19 16:00:00|1724|1723.5|1723.5|1723|1724|1723.5|1722.5|1722|20328
1742457600000|2025-03-20 08:00:00|1732|1730.5|1735.5|1734.5|1738|1736.5|1726.5|1725.5|79597
1742461200000|2025-03-20 09:00:00|1736|1735|1736|1735.5|1744|1743.5|1733.5|1733|151556
1742464800000|2025-03-20 10:00:00|1735.5|1735|1734.5|1733.5|1736.5|1736|1731|1730.5|66919
1742468400000|2025-03-20 11:00:00|1734|1733|1735.5|1734.5|1736.5|1736|1731.5|1731|49455
1742472000000|2025-03-20 12:00:00|1736|1735|1736.5|1736|1737|1736.5|1734.5|1734|36641
1742475600000|2025-03-20 13:00:00|1737|1736.5|1738.5|1737.5|1739.5|1739|1735.5|1735|35310
1742479200000|2025-03-20 14:00:00|1738|1738|1746.5|1746|1747|1746.5|1737|1736.5|56560
1742482800000|2025-03-20 15:00:00|1746|1745.5|1746.5|1746|1748.5|1748|1743.5|1743|69743
1742486400000|2025-03-20 16:00:00|1747|1746.5|1747.5|1747|1749|1748.5|1745|1744.5|45578
1742544000000|2025-03-21 08:00:00|1756.5|1756|1762|1761.5|1763.5|1763|1751|1750|105158
1742547600000|2025-03-21 09:00:00|1762.5|1762|1758.5|1758|1763.5|1763|1755.5|1755|87195
1742551200000|2025-03-21 10:00:00|1758|1757.5|1755.5|1755|1760|1759.5|1754.5|1753.5|165602
1742554800000|2025-03-21 11:00:00|1756|1755.5|1758|1757.5|1759|1758.5|1754.5|1754|55748
1742558400000|2025-03-21 12:00:00|1758.5|1758|1754.5|1754|1759.5|1759|1754|1753.5|40701
1742562000000|2025-03-21 13:00:00|1755|1753.5|1755.5|1755|1759|1758.5|1754.5|1753.5|58567
1742565600000|2025-03-21 14:00:00|1756|1755.5|1756.5|1756|1757.5|1757|1753|1752.5|51367
1742569200000|2025-03-21 15:00:00|1757|1756.5|1758|1757|1761.5|1761|1755.5|1755|70491
1742572800000|2025-03-21 16:00:00|1758.5|1757.5|1758.5|1758|1759.5|1758.5|1755.5|1754.5|39878
1742803200000|2025-03-24 08:00:00|1760|1759|1765|1764|1765.5|1765|1757|1756.5|78774
1742806800000|2025-03-24 09:00:00|1765.5|1764.5|1757|1756.5|1766|1765.5|1757|1756|92400
1742810400000|2025-03-24 10:00:00|1757.5|1756|1757.5|1757|1761.5|1761|1755|1754.5|54573
1742814000000|2025-03-24 11:00:00|1757|1756.5|1755|1754.5|1758|1757.5|1755|1754.5|45522
1742817600000|2025-03-24 12:00:00|1754.5|1754|1753.5|1753|1757|1756.5|1752.5|1752|44400
1742821200000|2025-03-24 13:00:00|1752.5|1752|1751.5|1751|1755.5|1755|1750|1749.5|66120
1742824800000|2025-03-24 14:00:00|1752|1751.5|1755|1754.5|1759|1758.5|1751.5|1751|86291
1742828400000|2025-03-24 15:00:00|1755.5|1755|1750.5|1750|1755.5|1755|1749|1748.5|67329
1742832000000|2025-03-24 16:00:00|1751|1750.5|1753|1752|1753|1752.5|1750.5|1750|27675
1742889600000|2025-03-25 08:00:00|1758.5|1758|1767.5|1767|1770|1769.5|1758|1757.5|71855
1742893200000|2025-03-25 09:00:00|1768|1766.5|1766.5|1766|1771|1770.5|1764.5|1763.5|77838
1742896800000|2025-03-25 10:00:00|1767|1766.5|1772.5|1772|1776.5|1776|1767|1766.5|74154
1742900400000|2025-03-25 11:00:00|1772|1771.5|1771|1770|1773.5|1772.5|1770.5|1770|40016
1742904000000|2025-03-25 12:00:00|1771.5|1770.5|1768.5|1768|1773.5|1772.5|1767.5|1767|28706
1742907600000|2025-03-25 13:00:00|1768|1767.5|1766.5|1766|1770|1769.5|1766|1765.5|44309
1742911200000|2025-03-25 14:00:00|1766|1765.5|1765|1764.5|1769|1768.5|1764|1763.5|57247
1742914800000|2025-03-25 15:00:00|1765.5|1765|1769|1768.5|1769.5|1769|1765|1764.5|34965
1742918400000|2025-03-25 16:00:00|1769.5|1769|1772|1771.5|1772|1771.5|1768.5|1768|15559
1742976000000|2025-03-26 08:00:00|1776|1774|1776.5|1776|1783.5|1783|1772.5|1772|74866
1742979600000|2025-03-26 09:00:00|1776|1775.5|1779|1778.5|1779.5|1779|1772|1771.5|49468
1742983200000|2025-03-26 10:00:00|1779.5|1779|1776|1775.5|1779.5|1779|1774|1773.5|58623
1742986800000|2025-03-26 11:00:00|1775.5|1775|1771.5|1771|1775.5|1775|1771|1770.5|27484
1742990400000|2025-03-26 12:00:00|1771|1770.5|1770.5|1770|1774.5|1774|1770.5|1770|29409
1742994000000|2025-03-26 13:00:00|1770|1769.5|1776.5|1776|1778|1777.5|1769|1768.5|61933
1742997600000|2025-03-26 14:00:00|1777|1776.5|1778.5|1778|1778.5|1778|1774.5|1774|72953
1743001200000|2025-03-26 15:00:00|1779|1778.5|1780|1779.5|1781|1780.5|1777|1776.5|79968
1743004800000|2025-03-26 16:00:00|1779.5|1779|1778.5|1777.5|1780|1779.5|1776|1775.5|55017
1743062400000|2025-03-27 08:00:00|1778|1776|1785|1784.5|1787|1786|1776|1775.5|50456
1743066000000|2025-03-27 09:00:00|1784.5|1784|1783|1782.5|1786|1785.5|1782|1781|40747
1743069600000|2025-03-27 10:00:00|1783.5|1783|1786|1785.5|1787|1786.5|1781|1780.5|39735
1743073200000|2025-03-27 11:00:00|1786.5|1786|1785|1784.5|1787|1786.5|1784|1783|26797
1743076800000|2025-03-27 12:00:00|1785.5|1785|1792|1791|1793.5|1793|1785|1784.5|35636
1743080400000|2025-03-27 13:00:00|1792.5|1791.5|1797.5|1796.5|1798|1797|1790.5|1790|48745
1743084000000|2025-03-27 14:00:00|1796.5|1796|1799|1798.5|1799.5|1799|1795|1794.5|61321
1743087600000|2025-03-27 15:00:00|1799.5|1799|1791|1790|1799.5|1799|1789.5|1788.5|49745
1743091200000|2025-03-27 16:00:00|1791.5|1790.5|1790.5|1789.5|1793.5|1793|1790.5|1789.5|30635
1743148800000|2025-03-28 08:00:00|1793|1791|1803.5|1802.5|1806|1805.5|1791|1788.5|69583
1743152400000|2025-03-28 09:00:00|1803|1803|1791|1790.5|1803.5|1803|1789.5|1789|57630
1743156000000|2025-03-28 10:00:00|1791.5|1791|1794.5|1793.5|1796.5|1795.5|1791.5|1791|56622
1743159600000|2025-03-28 11:00:00|1795|1794|1797|1796.5|1799|1798.5|1794.5|1793.5|22808
1743163200000|2025-03-28 12:00:00|1797.5|1797|1801.5|1801|1802.5|1802|1797.5|1797|24059
1743166800000|2025-03-28 13:00:00|1801|1800.5|1801|1800|1803.5|1803|1799|1798.5|70000
1743170400000|2025-03-28 14:00:00|1800.5|1800.5|1806|1805.5|1808.5|1808|1800.5|1799.5|47638
1743174000000|2025-03-28 15:00:00|1805.5|1805|1800.5|1800|1808|1807.5|1800|1799.5|63576
1743177600000|2025-03-28 16:00:00|1801|1800.5|1801.5|1801|1804.5|1804|1801|1800|31239
1743404400000|2025-03-31 07:00:00|1808.5|1806|1802|1801|1816|1815|1798.5|1797.5|63444
1743408000000|2025-03-31 08:00:00|1802.5|1801.5|1804.5|1803.5|1806.5|1806|1800.5|1799.5|53213
1743411600000|2025-03-31 09:00:00|1805|1804|1807|1806.5|1808|1807|1799.5|1799|50805
1743415200000|2025-03-31 10:00:00|1807.5|1806|1796.5|1795.5|1807.5|1807|1794.5|1794|50606
1743418800000|2025-03-31 11:00:00|1796|1796|1796|1795|1799|1798.5|1795|1794.5|23721
1743422400000|2025-03-31 12:00:00|1795.5|1794.5|1799.5|1799|1800.5|1800|1794|1793.5|40186
1743426000000|2025-03-31 13:00:00|1799|1798.5|1803|1802|1806|1805|1798|1797.5|56316
1743429600000|2025-03-31 14:00:00|1802.5|1801.5|1807|1806|1807.5|1807|1799.5|1799|69026
1743433200000|2025-03-31 15:00:00|1807.5|1806.5|1799|1798|1807.5|1807|1798|1797.5|39648
1743490800000|2025-04-01 07:00:00|1806|1804.5|1805.5|1805|1810.5|1810|1798.5|1798|46950
1743494400000|2025-04-01 08:00:00|1805|1804.5|1806|1805|1807|1806.5|1803|1802.5|45593
1743498000000|2025-04-01 09:00:00|1806.5|1805.5|1802|1801.5|1807|1806|1799|1798|73811
1743501600000|2025-04-01 10:00:00|1802.5|1802|1808|1807.5|1809|1808.5|1800.5|1800|63205
1743505200000|2025-04-01 11:00:00|1808.5|1808|1813.5|1813|1814|1813.5|1807|1806.5|51105
1743508800000|2025-04-01 12:00:00|1813|1812.5|1816|1815.5|1817|1816.5|1812|1811.5|38929
1743512400000|2025-04-01 13:00:00|1816.5|1816|1813.5|1813|1817|1816.5|1811|1810.5|49752
1743516000000|2025-04-01 14:00:00|1813|1812.5|1811.5|1811|1816|1815.5|1810|1809.5|66108
1743519600000|2025-04-01 15:00:00|1812|1811.5|1814|1813.5|1814.5|1814|1811.5|1811|33216
1743577200000|2025-04-02 07:00:00|1833.5|1831.5|1845.5|1845|1853|1851.5|1833.5|1831.5|133598
1743580800000|2025-04-02 08:00:00|1844.5|1844|1848|1847.5|1850|1849.5|1840.5|1840|85082
1743584400000|2025-04-02 09:00:00|1848.5|1847|1853.5|1853|1854.5|1854|1847|1846.5|100500
1743588000000|2025-04-02 10:00:00|1853|1852.5|1854|1853|1857|1856.5|1848|1847.5|66062
1743591600000|2025-04-02 11:00:00|1853.5|1853.5|1857.5|1857|1858.5|1858|1853.5|1852.5|30159
1743595200000|2025-04-02 12:00:00|1858|1857.5|1854.5|1854|1858.5|1858|1850.5|1850|50449
1743598800000|2025-04-02 13:00:00|1854|1853.5|1849|1848.5|1855.5|1855|1845|1844.5|81878
1743602400000|2025-04-02 14:00:00|1848.5|1848|1847.5|1847|1853|1852.5|1842|1841.5|91225
1743606000000|2025-04-02 15:00:00|1848|1847.5|1843|1842.5|1848|1847.5|1842.5|1842|40935
1743663600000|2025-04-03 07:00:00|1853.5|1851|1857|1856.5|1864.5|1863.5|1845|1844|142495
1743667200000|2025-04-03 08:00:00|1857.5|1857|1871.5|1871|1876|1875.5|1857|1856.5|86933
1743670800000|2025-04-03 09:00:00|1872.5|1872|1877.5|1877|1880|1879.5|1868|1867.5|99419
1743674400000|2025-04-03 10:00:00|1878|1877.5|1888.5|1887.5|1888.5|1888|1878|1877|92107
1743678000000|2025-04-03 11:00:00|1888|1888|1889|1888|1893|1892|1885.5|1885|77692
1743681600000|2025-04-03 12:00:00|1888.5|1888.5|1889.5|1889|1897|1896.5|1885.5|1885|86503
1743685200000|2025-04-03 13:00:00|1890|1889.5|1889.5|1888.5|1894.5|1894|1886.5|1886|109101
1743688800000|2025-04-03 14:00:00|1888.5|1888|1896|1895.5|1899.5|1899|1888|1887.5|128148
1743692400000|2025-04-03 15:00:00|1896.5|1896|1889|1888.5|1896.5|1896|1889|1888.5|79408
1743750000000|2025-04-04 07:00:00|1879.5|1878|1881|1880|1889|1888.5|1869|1866.5|165369
1743753600000|2025-04-04 08:00:00|1880.5|1880.5|1880.5|1880|1885.5|1885|1878|1877.5|133003
1743757200000|2025-04-04 09:00:00|1881|1880.5|1875.5|1875|1882.5|1882|1870|1869|151597
1743760800000|2025-04-04 10:00:00|1876|1875.5|1866.5|1866|1876.5|1876|1860|1859.5|346262
1743764400000|2025-04-04 11:00:00|1867|1866.5|1862.5|1861.5|1870|1869.5|1854|1853|185848
1743768000000|2025-04-04 12:00:00|1862|1861|1866|1865.5|1869.5|1868.5|1859|1858.5|139885
1743771600000|2025-04-04 13:00:00|1865.5|1865|1851|1850.5|1873.5|1873|1851|1850.5|132675
1743775200000|2025-04-04 14:00:00|1850|1849.5|1851|1850|1851.5|1851|1839.5|1838.5|224319
1743778800000|2025-04-04 15:00:00|1851.5|1850.5|1843|1842|1853.5|1852.5|1840|1839.5|173282
1744009200000|2025-04-07 07:00:00|1773.5|1769.5|1757|1756.5|1802|1800.5|1738.5|1736.5|426043
1744012800000|2025-04-07 08:00:00|1756.5|1756|1749|1748|1779|1778|1745|1744.5|277605
1744016400000|2025-04-07 09:00:00|1748.5|1747.5|1757|1756|1761.5|1761|1736.5|1736|170433
1744020000000|2025-04-07 10:00:00|1757.5|1756.5|1746|1745.5|1761.5|1761|1740|1739|230125
1744023600000|2025-04-07 11:00:00|1745|1744|1744.5|1743.5|1759|1758.5|1736.5|1735.5|178809
1744027200000|2025-04-07 12:00:00|1744|1744|1752|1751.5|1754.5|1754|1739|1738|189047
1744030800000|2025-04-07 13:00:00|1751.5|1751|1750|1749|1753.5|1752.5|1732.5|1732|164641
1744034400000|2025-04-07 14:00:00|1750.5|1750|1753|1752|1779.5|1778.5|1735.5|1735|600847
1744038000000|2025-04-07 15:00:00|1753.5|1752.5|1742.5|1742|1759.5|1759|1742|1741|188674
1744095600000|2025-04-08 07:00:00|1783|1781|1754|1753|1783|1781.5|1744.5|1743.5|262988
1744099200000|2025-04-08 08:00:00|1753.5|1752.5|1759|1758.5|1770|1769.5|1745.5|1744.5|199101
1744102800000|2025-04-08 09:00:00|1759.5|1758|1754|1753.5|1766.5|1766|1754|1753.5|163291
1744106400000|2025-04-08 10:00:00|1753.5|1753|1766.5|1766|1768|1767|1749.5|1749|119263
1744110000000|2025-04-08 11:00:00|1767|1765.5|1771|1770.5|1776.5|1776|1766.5|1765.5|142406
1744113600000|2025-04-08 12:00:00|1771.5|1771|1783.5|1783|1784|1783.5|1765|1764|103140
1744117200000|2025-04-08 13:00:00|1783|1782.5|1784.5|1784|1788.5|1788|1780|1779|149254
1744120800000|2025-04-08 14:00:00|1784|1783.5|1784|1783.5|1787|1786|1780|1779.5|109661
1744124400000|2025-04-08 15:00:00|1784.5|1784|1777.5|1777|1786|1785.5|1776.5|1776|67110
1744182000000|2025-04-09 07:00:00|1754|1750|1755.5|1755|1759.5|1759|1736|1735.5|218185
1744185600000|2025-04-09 08:00:00|1756.5|1755.5|1751.5|1750.5|1758|1757|1735.5|1735|172671
1744189200000|2025-04-09 09:00:00|1752|1751|1743|1742|1753|1752.5|1742.5|1742|117240
1744192800000|2025-04-09 10:00:00|1742.5|1742.5|1743.5|1742.5|1748|1747|1738.5|1738|129426
1744196400000|2025-04-09 11:00:00|1744|1743|1737.5|1737|1749.5|1749|1733|1732.5|303655
1744200000000|2025-04-09 12:00:00|1736.5|1736.5|1741.5|1740.5|1742.5|1742|1729.5|1728.5|162667
1744203600000|2025-04-09 13:00:00|1741|1740|1753.5|1753|1756|1755.5|1740|1739.5|206969
1744207200000|2025-04-09 14:00:00|1754|1753.5|1749|1748.5|1755.5|1754.5|1743|1742.5|170141
1744210800000|2025-04-09 15:00:00|1749.5|1749|1753.5|1752.5|1755.5|1755|1746.5|1746|89941
1744268400000|2025-04-10 07:00:00|1806|1804|1786.5|1785.5|1809|1805.5|1768|1767|210601
1744272000000|2025-04-10 08:00:00|1786|1785|1788.5|1787.5|1792|1791.5|1781|1780|108967
1744275600000|2025-04-10 09:00:00|1788|1788|1801|1800|1802.5|1801.5|1784.5|1784|83976
1744279200000|2025-04-10 10:00:00|1800.5|1800.5|1803.5|1803|1806|1805|1797.5|1796.5|50570
1744282800000|2025-04-10 11:00:00|1804.5|1803.5|1806.5|1806|1812|1811.5|1801|1800.5|72823
1744286400000|2025-04-10 12:00:00|1807|1806.5|1806.5|1806|1808.5|1807.5|1800.5|1800|95433
1744290000000|2025-04-10 13:00:00|1807|1806.5|1815.5|1815|1818|1817|1807|1806|117677
1744293600000|2025-04-10 14:00:00|1816|1815.5|1811.5|1811|1816|1815.5|1807.5|1807|119275
1744297200000|2025-04-10 15:00:00|1811|1810.5|1809.5|1808.5|1811|1810.5|1806|1805.5|52617
1744354800000|2025-04-11 07:00:00|1816.5|1813.5|1821|1820.5|1829|1828.5|1814.5|1813.5|124734
1744358400000|2025-04-11 08:00:00|1820|1820|1815.5|1814.5|1826.5|1826|1812|1811|95667
1744362000000|2025-04-11 09:00:00|1815|1815|1811|1810|1815.5|1815|1805.5|1805|99934
1744365600000|2025-04-11 10:00:00|1810.5|1810.5|1810.5|1810|1814.5|1814|1807|1806.5|84953
1744369200000|2025-04-11 11:00:00|1811|1810.5|1811.5|1810.5|1812|1811.5|1804.5|1804|59411
1744372800000|2025-04-11 12:00:00|1812|1811|1810|1809.5|1813|1812.5|1807.5|1807|47692
1744376400000|2025-04-11 13:00:00|1810.5|1810|1809.5|1808.5|1812.5|1811.5|1805.5|1805|119127
1744380000000|2025-04-11 14:00:00|1810|1809|1808.5|1808|1814.5|1814|1805|1804.5|118492
1744383600000|2025-04-11 15:00:00|1808|1807.5|1809.5|1809|1811.5|1811|1805|1804.5|59107
1744614000000|2025-04-14 07:00:00|1828.5|1826|1814|1813.5|1828.5|1826|1808.5|1807.5|87971
1744617600000|2025-04-14 08:00:00|1815|1814.5|1815|1814|1815.5|1814.5|1810|1809|46427
1744621200000|2025-04-14 09:00:00|1815.5|1814.5|1808|1807|1818|1817.5|1807.5|1806.5|65461
1744624800000|2025-04-14 10:00:00|1807.5|1807.5|1808.5|1808|1811|1810.5|1807|1806.5|55027
1744628400000|2025-04-14 11:00:00|1808|1807.5|1812|1811.5|1814|1813|1807.5|1807|52190
1744632000000|2025-04-14 12:00:00|1812.5|1812|1814.5|1814|1814.5|1814|1808|1807.5|56392
1744635600000|2025-04-14 13:00:00|1813.5|1813|1806|1805|1814|1813.5|1802|1801|104639
1744639200000|2025-04-14 14:00:00|1805.5|1805.5|1812.5|1812|1816|1815|1805.5|1805|84676
1744642800000|2025-04-14 15:00:00|1812|1811.5|1813|1812|1816|1815.5|1807.5|1807|54616
1744700400000|2025-04-15 07:00:00|1817|1814|1824|1823|1832|1830.5|1814|1812.5|84068
1744704000000|2025-04-15 08:00:00|1823.5|1823.5|1825.5|1825|1826.5|1826|1821|1820.5|83762
1744707600000|2025-04-15 09:00:00|1825|1824|1820.5|1819.5|1826.5|1825.5|1818.5|1818|65390
1744711200000|2025-04-15 10:00:00|1820|1820|1825|1824.5|1825|1824.5|1820|1819.5|49835
1744714800000|2025-04-15 11:00:00|1825.5|1825|1836|1835.5|1836|1835.5|1824.5|1824|35498
1744718400000|2025-04-15 12:00:00|1835.5|1835|1839|1838|1840|1839.5|1833|1832.5|39949
1744722000000|2025-04-15 13:00:00|1838.5|1838.5|1842|1841.5|1843|1842.5|1835|1834.5|54439
1744725600000|2025-04-15 14:00:00|1842.5|1842|1845|1844|1846.5|1846|1840.5|1839.5|101317
1744729200000|2025-04-15 15:00:00|1845.5|1844.5|1848.5|1847.5|1848.5|1848|1842.5|1842|33192
1744786800000|2025-04-16 07:00:00|1859.5|1856.5|1848|1847.5|1859.5|1856.5|1837.5|1836.5|140158
1744790400000|2025-04-16 08:00:00|1848.5|1846.5|1854.5|1854|1856.5|1856|1845.5|1844.5|108284
1744794000000|2025-04-16 09:00:00|1854|1853.5|1855.5|1855|1855.5|1855|1850.5|1850|64601
1744797600000|2025-04-16 10:00:00|1856|1855.5|1861.5|1861|1863|1862.5|1853.5|1853|74410
1744801200000|2025-04-16 11:00:00|1862|1861.5|1858|1857.5|1862.5|1862|1856.5|1856|55446
1744804800000|2025-04-16 12:00:00|1858.5|1858|1862|1861.5|1862.5|1862|1857.5|1857|54318
1744808400000|2025-04-16 13:00:00|1861.5|1861|1869.5|1869|1870.5|1870|1860.5|1860|74412
1744812000000|2025-04-16 14:00:00|1870|1869.5|1865|1864.5|1873.5|1872.5|1864|1863.5|105399
1744815600000|2025-04-16 15:00:00|1864.5|1864|1870.5|1870|1871|1870|1862.5|1862|30696
1744873200000|2025-04-17 07:00:00|1866|1861.5|1869.5|1868.5|1874|1873.5|1858.5|1858|72424
1744876800000|2025-04-17 08:00:00|1869|1869|1864.5|1864|1872|1871|1864|1863.5|70879
1744880400000|2025-04-17 09:00:00|1864|1863.5|1865|1864.5|1867|1866.5|1862|1861.5|65625
1744884000000|2025-04-17 10:00:00|1864.5|1864|1861.5|1861|1866|1865.5|1860.5|1860|43214
1744887600000|2025-04-17 11:00:00|1862|1861.5|1860.5|1860|1863|1862.5|1860|1859.5|19182
1744891200000|2025-04-17 12:00:00|1861|1860.5|1865.5|1864.5|1867.5|1867|1861|1860|52623
1744894800000|2025-04-17 13:00:00|1865|1865|1868|1867.5|1872|1871.5|1865|1865|102900
1744898400000|2025-04-17 14:00:00|1868.5|1868|1875|1874.5|1876|1875.5|1868.5|1868|77122
1744902000000|2025-04-17 15:00:00|1875.5|1875|1873|1872.5|1876.5|1876|1872.5|1872|66264
1745305200000|2025-04-22 07:00:00|1875.5|1873|1885.5|1885|1888.5|1888|1871|1870|95253
1745308800000|2025-04-22 08:00:00|1887|1886.5|1882|1881.5|1887.5|1887|1879.5|1879|69943
1745312400000|2025-04-22 09:00:00|1882.5|1882|1881|1880.5|1882.5|1882|1878.5|1878|41734
1745316000000|2025-04-22 10:00:00|1880.5|1880|1878|1877.5|1883.5|1883|1878|1877.5|50128
1745319600000|2025-04-22 11:00:00|1878.5|1878|1882.5|1882|1884.5|1884|1875.5|1875|46283
1745323200000|2025-04-22 12:00:00|1882|1881.5|1887.5|1887|1889|1888.5|1881|1880.5|28878
1745326800000|2025-04-22 13:00:00|1887|1886.5|1886|1885.5|1890.5|1890|1884|1883.5|66356
1745330400000|2025-04-22 14:00:00|1886.5|1886|1884|1883|1888|1887.5|1875|1874.5|81180
1745334000000|2025-04-22 15:00:00|1884.5|1883.5|1890.5|1889.5|1892|1891.5|1884|1883.5|48367
1745391600000|2025-04-23 07:00:00|1896.5|1896|1886|1885|1896.5|1896|1863|1862.5|127250
1745395200000|2025-04-23 08:00:00|1885.5|1885.5|1870.5|1869.5|1888|1887.5|1870.5|1869.5|68715
1745398800000|2025-04-23 09:00:00|1870|1869|1863|1862.5|1875|1874.5|1859|1858|65736
1745402400000|2025-04-23 10:00:00|1862.5|1862|1865|1864|1865|1864|1858|1857.5|48750
1745406000000|2025-04-23 11:00:00|1864.5|1864.5|1864|1863.5|1865.5|1865|1862|1861.5|35989
1745409600000|2025-04-23 12:00:00|1863.5|1863|1865.5|1865|1867.5|1867|1858.5|1858|55094
1745413200000|2025-04-23 13:00:00|1865|1864.5|1867|1866|1869|1868|1859.5|1859|165802
1745416800000|2025-04-23 14:00:00|1867.5|1866.5|1872|1871.5|1874.5|1873.5|1863|1862.5|100802
1745420400000|2025-04-23 15:00:00|1872.5|1872|1879|1878|1881|1880.5|1870.5|1870|140900
1745478000000|2025-04-24 07:00:00|1895|1890.5|1879.5|1879|1898|1894.5|1879|1878|122690
1745481600000|2025-04-24 08:00:00|1880|1879.5|1878.5|1878|1882|1881.5|1870|1869|134001
1745485200000|2025-04-24 09:00:00|1878|1877.5|1867|1866.5|1878|1877.5|1867|1866.5|92693
1745488800000|2025-04-24 10:00:00|1866.5|1866|1868|1867|1869|1868.5|1863|1862|86091
1745492400000|2025-04-24 11:00:00|1867.5|1867.5|1871|1870.5|1874|1873.5|1867|1866.5|74410
1745496000000|2025-04-24 12:00:00|1870.5|1870|1873|1872.5|1873.5|1873|1868.5|1868|42764
1745499600000|2025-04-24 13:00:00|1873.5|1873|1866.5|1865.5|1876|1875.5|1866|1865.5|91220
1745503200000|2025-04-24 14:00:00|1866|1866|1868.5|1868|1870.5|1870|1865|1864.5|68046
1745506800000|2025-04-24 15:00:00|1869|1868.5|1873|1872.5|1873|1872.5|1869|1868.5|42179
1745564400000|2025-04-25 07:00:00|1734|1731.5|1746.5|1745.5|1749.5|1749|1726.5|1725.5|211873
1745568000000|2025-04-25 08:00:00|1746|1744|1741|1740.5|1746|1745|1734.5|1734|99047
1745571600000|2025-04-25 09:00:00|1741.5|1741|1740|1739|1744|1743.5|1739.5|1739|87618
1745575200000|2025-04-25 10:00:00|1739.5|1740|1741|1740|1743|1742.5|1738|1737.5|73909
1745578800000|2025-04-25 11:00:00|1741.5|1740.5|1743.5|1743|1745|1744.5|1739.5|1739|68296
1745582400000|2025-04-25 12:00:00|1743|1742.5|1742.5|1741.5|1743|1742.5|1739|1738.5|62178
1745586000000|2025-04-25 13:00:00|1743|1742|1742.5|1742|1745.5|1745|1741|1740.5|79523
1745589600000|2025-04-25 14:00:00|1743|1741.5|1740.5|1740|1744.5|1744|1739|1738.5|82562
1745593200000|2025-04-25 15:00:00|1741|1740.5|1738.5|1737.5|1741.5|1741|1737.5|1736.5|46418
1745823600000|2025-04-28 07:00:00|1750|1747.5|1754|1753.5|1755|1754.5|1747.5|1746|129874
1745827200000|2025-04-28 08:00:00|1754.5|1754|1763|1762.5|1765|1764.5|1754.5|1754|81148
1745830800000|2025-04-28 09:00:00|1763.5|1761|1765.5|1765|1767|1766.5|1758.5|1758|51959
1745834400000|2025-04-28 10:00:00|1766|1765.5|1762|1761|1769|1768.5|1760.5|1760|48104
1745838000000|2025-04-28 11:00:00|1761.5|1762|1755.5|1755|1763.5|1763|1755|1754|77753
1745841600000|2025-04-28 12:00:00|1756|1755.5|1758|1757.5|1759|1758.5|1751|1750.5|40291
1745845200000|2025-04-28 13:00:00|1758.5|1758|1757.5|1757|1761|1760|1757|1756.5|53469
1745848800000|2025-04-28 14:00:00|1756.5|1756|1755|1754.5|1757.5|1756.5|1753.5|1752.5|91556
1745852400000|2025-04-28 15:00:00|1754.5|1754|1754|1753|1758.5|1758|1752|1751|61893
1745910000000|2025-04-29 07:00:00|1758.5|1756.5|1760|1759.5|1768|1767|1757.5|1756|89653
1745913600000|2025-04-29 08:00:00|1759.5|1759|1774|1773|1774|1773.5|1758|1757.5|42280
1745917200000|2025-04-29 09:00:00|1774.5|1773.5|1775|1774.5|1775|1774.5|1771|1770.5|40129
1745920800000|2025-04-29 10:00:00|1775.5|1775|1779.5|1779|1781|1780.5|1773|1772.5|38597
1745924400000|2025-04-29 11:00:00|1779|1778.5|1780.5|1780|1783.5|1783|1778|1777.5|42371
1745928000000|2025-04-29 12:00:00|1780|1779.5|1786|1785.5|1786|1785.5|1778.5|1778|38558
1745931600000|2025-04-29 13:00:00|1785.5|1785|1792|1791.5|1794.5|1794|1784.5|1784|57726
1745935200000|2025-04-29 14:00:00|1791|1790.5|1788.5|1788|1791.5|1791|1787.5|1787|48704
1745938800000|2025-04-29 15:00:00|1789|1788.5|1788|1787.5|1791|1790.5|1786|1785.5|31170
1745996400000|2025-04-30 07:00:00|1792|1791|1793|1792.5|1796|1795|1787|1786|57122
1746000000000|2025-04-30 08:00:00|1793.5|1792|1791.5|1790.5|1793.5|1793|1787|1786.5|53079
1746003600000|2025-04-30 09:00:00|1792|1791|1794|1793|1794|1793|1790|1789.5|36784
1746007200000|2025-04-30 10:00:00|1793.5|1793.5|1797.5|1797|1798|1797.5|1792.5|1791.5|43703
1746010800000|2025-04-30 11:00:00|1798|1797.5|1795.5|1794.5|1798.5|1798|1795|1794.5|27310
1746014400000|2025-04-30 12:00:00|1795|1795|1796.5|1796|1798|1797|1794|1793.5|52573
1746018000000|2025-04-30 13:00:00|1797|1796.5|1793.5|1792.5|1804|1803|1791.5|1791|99157
1746021600000|2025-04-30 14:00:00|1794|1793|1802|1801|1802.5|1802|1793|1792|77546
1746025200000|2025-04-30 15:00:00|1802.5|1801.5|1814|1813|1815|1814.5|1802|1801|73195
1746169200000|2025-05-02 07:00:00|1822|1819.5|1807.5|1806.5|1826.5|1825|1799|1798|100784
1746172800000|2025-05-02 08:00:00|1808|1807|1809|1808|1811|1810.5|1804|1803|61173
1746176400000|2025-05-02 09:00:00|1808.5|1808.5|1807.5|1807|1811|1810|1804.5|1803.5|54334
1746180000000|2025-05-02 10:00:00|1808|1806.5|1804.5|1804|1811.5|1811|1804|1803.5|58487
1746183600000|2025-05-02 11:00:00|1805|1803.5|1811.5|1811|1813|1812.5|1805|1803.5|32946
1746187200000|2025-05-02 12:00:00|1812|1811.5|1802|1801.5|1814|1813|1802|1801.5|61948
1746190800000|2025-05-02 13:00:00|1802.5|1802|1799|1798.5|1806|1805.5|1797|1796|58299
1746194400000|2025-05-02 14:00:00|1798.5|1798|1810|1809.5|1811|1810.5|1798|1797|44737
1746198000000|2025-05-02 15:00:00|1809|1808.5|1808|1807|1809.5|1809|1803|1802.5|44572
1746428400000|2025-05-05 07:00:00|1814.5|1809|1812|1811|1816|1815|1806|1805.5|101545
1746432000000|2025-05-05 08:00:00|1812.5|1811.5|1809|1808|1812.5|1812|1806.5|1806|32218
1746435600000|2025-05-05 09:00:00|1809.5|1808.5|1814|1813.5|1814.5|1814|1808.5|1808|58385
1746439200000|2025-05-05 10:00:00|1813.5|1813|1814|1813.5|1815|1814.5|1813|1812.5|45558
1746442800000|2025-05-05 11:00:00|1814.5|1814|1814.5|1814|1815|1814|1812|1811|21681
1746446400000|2025-05-05 12:00:00|1814|1813.5|1814.5|1814|1814.5|1814|1811.5|1811|22419
1746450000000|2025-05-05 13:00:00|1814|1813.5|1816|1815.5|1819.5|1819|1813.5|1813|34356
1746453600000|2025-05-05 14:00:00|1817|1816.5|1816.5|1816|1817.5|1817|1813.5|1813|32616
1746457200000|2025-05-05 15:00:00|1817|1816.5|1817.5|1817|1819|1818.5|1814.5|1814|43194
1746514800000|2025-05-06 07:00:00|1820|1817.5|1826|1825|1830|1829|1819.5|1817|52285
1746518400000|2025-05-06 08:00:00|1825.5|1825.5|1827|1826|1828.5|1828|1822|1821|39712
1746522000000|2025-05-06 09:00:00|1826.5|1825.5|1826.5|1826|1827.5|1827|1822.5|1822|54754
1746525600000|2025-05-06 10:00:00|1826|1825.5|1827|1826.5|1827.5|1827|1823|1822.5|35367
1746529200000|2025-05-06 11:00:00|1827.5|1827|1830|1829.5|1831|1830.5|1827|1826.5|50991
1746532800000|2025-05-06 12:00:00|1830.5|1830|1830|1829.5|1835|1834.5|1830|1829.5|39077
1746536400000|2025-05-06 13:00:00|1830.5|1829|1827.5|1826.5|1833.5|1833|1825.5|1825|71752
1746540000000|2025-05-06 14:00:00|1828|1827|1830|1829.5|1832|1831.5|1827|1826.5|104518
1746543600000|2025-05-06 15:00:00|1829.5|1829|1830|1829|1832.5|1832|1829|1828.5|44549
1746601200000|2025-05-07 07:00:00|1839.5|1837.5|1831.5|1831|1841.5|1840.5|1829.5|1829|70318
1746604800000|2025-05-07 08:00:00|1832|1831.5|1836.5|1835.5|1836.5|1836|1831|1830|43509
1746608400000|2025-05-07 09:00:00|1836|1836|1836|1835.5|1838|1837.5|1833.5|1833|35840
1746612000000|2025-05-07 10:00:00|1836.5|1836|1840.5|1840|1840.5|1840|1836|1835.5|38968
1746615600000|2025-05-07 11:00:00|1840|1839.5|1838|1837.5|1840.5|1840|1835.5|1835|29896
1746619200000|2025-05-07 12:00:00|1838.5|1838|1836.5|1836|1841.5|1840.5|1835.5|1835|37791
1746622800000|2025-05-07 13:00:00|1837|1836.5|1838|1837.5|1839.5|1839|1833|1832.5|53255
1746626400000|2025-05-07 14:00:00|1837|1836.5|1836.5|1836|1839.5|1839|1836|1835|57587
1746630000000|2025-05-07 15:00:00|1837|1836.5|1836.5|1836|1838|1837.5|1836|1835.5|28966
1746687600000|2025-05-08 07:00:00|1831|1829.5|1819.5|1818.5|1831.5|1830.5|1809|1808|66674
1746691200000|2025-05-08 08:00:00|1820|1819|1813.5|1813|1821.5|1821|1810.5|1810|69302
1746694800000|2025-05-08 09:00:00|1813|1812.5|1812.5|1811.5|1816|1815.5|1810|1809|46972
1746698400000|2025-05-08 10:00:00|1813|1812|1815|1814.5|1815.5|1815|1812.5|1811.5|22184
1746702000000|2025-05-08 11:00:00|1815.5|1815|1814.5|1814|1818.5|1818|1814|1813.5|20380
1746705600000|2025-05-08 12:00:00|1814|1813.5|1811.5|1811|1816.5|1816|1810.5|1810|33077
1746709200000|2025-05-08 13:00:00|1812|1811.5|1813|1812.5|1817|1816.5|1811|1810|41021
1746712800000|2025-05-08 14:00:00|1812.5|1812|1810|1809.5|1815.5|1815|1809|1808.5|60873
1746716400000|2025-05-08 15:00:00|1809.5|1809|1805|1804.5|1809.5|1809|1803.5|1803|58404
1746774000000|2025-05-09 07:00:00|1811|1809|1808.5|1807.5|1818|1817.5|1808|1807.5|63674
1746777600000|2025-05-09 08:00:00|1808|1807|1807.5|1807|1810.5|1810|1806|1805.5|31215
1746781200000|2025-05-09 09:00:00|1808|1807.5|1808|1807|1811|1810.5|1807.5|1807|31009
1746784800000|2025-05-09 10:00:00|1807.5|1807.5|1801.5|1800.5|1808|1807.5|1801|1800.5|19534
1746788400000|2025-05-09 11:00:00|1801|1799|1802|1801.5|1803.5|1803|1798.5|1797.5|41613
1746792000000|2025-05-09 12:00:00|1802.5|1801|1800|1799.5|1803.5|1803|1800|1799|16709
1746795600000|2025-05-09 13:00:00|1800.5|1800|1801|1800.5|1801|1800.5|1796|1795|42461
1746799200000|2025-05-09 14:00:00|1800.5|1800|1798.5|1798|1802|1801.5|1798.5|1798|64105
1746802800000|2025-05-09 15:00:00|1799|1798.5|1798.5|1798|1799|1798.5|1797.5|1797|12021
1747033200000|2025-05-12 07:00:00|1804|1803|1771|1770|1810|1808|1770|1769|163052
1747036800000|2025-05-12 08:00:00|1770.5|1770.5|1772|1771.5|1779|1778.5|1759|1758.5|86798
1747040400000|2025-05-12 09:00:00|1771.5|1771|1760.5|1760|1772.5|1772|1760.5|1760|89028
1747044000000|2025-05-12 10:00:00|1761|1759.5|1762.5|1761.5|1763.5|1763|1759|1758.5|44045
1747047600000|2025-05-12 11:00:00|1762|1761|1769|1768.5|1770|1769.5|1758.5|1758|49019
1747051200000|2025-05-12 12:00:00|1768.5|1768|1762.5|1762|1769|1768.5|1758.5|1758|50569
1747054800000|2025-05-12 13:00:00|1763|1761.5|1762|1761|1766.5|1766|1758|1757.5|82866
1747058400000|2025-05-12 14:00:00|1761.5|1761.5|1761.5|1761|1766.5|1766|1758|1757.5|81429
1747062000000|2025-05-12 15:00:00|1762|1761.5|1762.5|1761.5|1767|1766.5|1761|1760.5|45129
1747119600000|2025-05-13 07:00:00|1770.5|1768|1767|1766|1777.5|1776.5|1760.5|1760|96729
1747123200000|2025-05-13 08:00:00|1766.5|1766.5|1770.5|1770|1772|1771|1766.5|1766.5|56117
1747126800000|2025-05-13 09:00:00|1771.5|1769.5|1775|1774.5|1776.5|1776|1766|1765.5|36623
1747130400000|2025-05-13 10:00:00|1774.5|1774|1776.5|1776|1779|1778.5|1774.5|1774|44041
1747134000000|2025-05-13 11:00:00|1776|1775.5|1773.5|1773|1776.5|1776|1772.5|1772|36418
1747137600000|2025-05-13 12:00:00|1773|1772.5|1774|1773|1775.5|1775|1771|1770.5|46109
1747141200000|2025-05-13 13:00:00|1774.5|1773.5|1764.5|1764|1774.5|1774|1764.5|1764|74277
1747144800000|2025-05-13 14:00:00|1763.5|1763|1764|1763.5|1768.5|1768|1762|1761.5|83009
1747148400000|2025-05-13 15:00:00|1764.5|1764|1763|1762.5|1764.5|1764|1761|1760.5|37967
1747206000000|2025-05-14 07:00:00|1757|1755.5|1769.5|1768.5|1771.5|1770.5|1754|1753.5|56537
1747209600000|2025-05-14 08:00:00|1769|1768|1764.5|1763.5|1776.5|1775.5|1764|1763.5|70567
1747213200000|2025-05-14 09:00:00|1765|1764|1769.5|1768.5|1769.5|1768.5|1762|1761.5|57271
1747216800000|2025-05-14 10:00:00|1769|1769|1765.5|1764.5|1770|1769.5|1764.5|1764|29670
1747220400000|2025-05-14 11:00:00|1765|1765|1763.5|1762.5|1765|1765|1759.5|1759|43138
1747224000000|2025-05-14 12:00:00|1763|1763|1751.5|1751|1765|1764.5|1750.5|1750|79717
1747227600000|2025-05-14 13:00:00|1752|1751.5|1753.5|1753|1755.5|1755|1738|1737.5|129872
1747231200000|2025-05-14 14:00:00|1753|1752.5|1757|1756.5|1758|1757.5|1750|1749.5|87742
1747234800000|2025-05-14 15:00:00|1756.5|1756|1762.5|1761.5|1763|1762.5|1756|1755.5|28523
1747292400000|2025-05-15 07:00:00|1805.5|1803.5|1810|1809|1817|1816|1761.5|1760|235829
1747296000000|2025-05-15 08:00:00|1810.5|1809.5|1820.5|1819.5|1826.5|1826|1810|1809|85390
1747299600000|2025-05-15 09:00:00|1821.5|1820|1822.5|1822|1826.5|1826|1819|1818|55761
1747303200000|2025-05-15 10:00:00|1823|1821.5|1825|1824.5|1826|1825.5|1821.5|1820.5|44136
1747306800000|2025-05-15 11:00:00|1825.5|1825|1828|1827.5|1829|1828.5|1824|1823.5|35143
1747310400000|2025-05-15 12:00:00|1827.5|1827|1827.5|1826.5|1840.5|1839.5|1825|1824.5|141144
1747314000000|2025-05-15 13:00:00|1828|1827|1838|1837.5|1844|1843|1828|1827|77576
1747317600000|2025-05-15 14:00:00|1837.5|1836.5|1839|1838.5|1841.5|1841|1831.5|1831|82307
1747321200000|2025-05-15 15:00:00|1838.5|1838|1835.5|1835|1843|1842.5|1835|1834.5|42281
1747378800000|2025-05-16 07:00:00|1847|1845|1846.5|1846|1848.5|1848|1828.5|1827.5|73476
1747382400000|2025-05-16 08:00:00|1846|1845.5|1845.5|1845|1848.5|1848|1841.5|1841|46483
1747386000000|2025-05-16 09:00:00|1846|1845.5|1841|1840|1846.5|1845.5|1837.5|1837|60682
1747389600000|2025-05-16 10:00:00|1841.5|1840.5|1843.5|1843|1844.5|1844|1841|1840.5|28041
1747393200000|2025-05-16 11:00:00|1844|1842.5|1846.5|1846|1847.5|1847|1842.5|1841.5|13632
1747396800000|2025-05-16 12:00:00|1846|1845.5|1831.5|1830.5|1846.5|1845.5|1831|1830.5|44236
1747400400000|2025-05-16 13:00:00|1831|1830|1836|1835.5|1836.5|1836|1828.5|1828|66585
1747404000000|2025-05-16 14:00:00|1835.5|1835|1830|1829.5|1837.5|1837|1830|1829.5|86102
1747407600000|2025-05-16 15:00:00|1829.5|1829|1837|1836.5|1838.5|1838|1829.5|1829|27355
1747638000000|2025-05-19 07:00:00|1848.5|1847.5|1840|1839.5|1854|1853|1836|1835.5|68851
1747641600000|2025-05-19 08:00:00|1840.5|1839|1841.5|1840.5|1846.5|1846|1839|1838.5|31129
1747645200000|2025-05-19 09:00:00|1841|1840|1840|1839.5|1842|1841.5|1837|1836|28205
1747648800000|2025-05-19 10:00:00|1839.5|1839|1844|1843.5|1844.5|1844|1838|1837.5|23035
1747652400000|2025-05-19 11:00:00|1844.5|1844|1852|1851.5|1852.5|1852|1844|1843.5|34853
1747656000000|2025-05-19 12:00:00|1851.5|1851|1852.5|1852|1855.5|1855|1851|1850.5|45607
1747659600000|2025-05-19 13:00:00|1853|1852.5|1848|1847.5|1855|1854|1847|1846.5|58108
1747663200000|2025-05-19 14:00:00|1848.5|1848|1847.5|1847|1850|1849.5|1846|1845.5|83159
1747666800000|2025-05-19 15:00:00|1848|1847.5|1844|1843|1848.5|1848|1844|1843|86297
1747724400000|2025-05-20 07:00:00|1857.5|1856|1877|1876.5|1877|1876.5|1856|1855|85952
1747728000000|2025-05-20 08:00:00|1876.5|1876|1863|1862|1876.5|1876|1861|1860.5|64381
1747731600000|2025-05-20 09:00:00|1864|1862.5|1871.5|1871|1871.5|1871|1862|1861.5|49075
1747735200000|2025-05-20 10:00:00|1871|1870.5|1866.5|1866|1871.5|1871|1866|1865|21264
1747738800000|2025-05-20 11:00:00|1867|1866.5|1869.5|1868.5|1870|1869.5|1865|1864.5|24881
1747742400000|2025-05-20 12:00:00|1869|1869|1869.5|1869|1871|1870.5|1864|1863.5|19061
1747746000000|2025-05-20 13:00:00|1870|1869.5|1878|1877.5|1880|1879.5|1870|1869.5|43830
1747749600000|2025-05-20 14:00:00|1877.5|1877|1873|1872|1879|1878.5|1868|1867|59377
1747753200000|2025-05-20 15:00:00|1872.5|1872.5|1874.5|1874|1877|1876.5|1871|1870.5|37972
1747810800000|2025-05-21 07:00:00|1878|1875.5|1881.5|1880.5|1889|1888|1878|1875.5|55413
1747814400000|2025-05-21 08:00:00|1881|1880|1877|1876.5|1881.5|1880.5|1876|1875.5|38013
1747818000000|2025-05-21 09:00:00|1877.5|1876|1875|1874.5|1878.5|1878|1874.5|1873.5|60053
1747821600000|2025-05-21 10:00:00|1875.5|1875|1876.5|1875.5|1877.5|1877|1871|1870.5|51301
1747825200000|2025-05-21 11:00:00|1877|1876|1874|1873.5|1877|1876.5|1870.5|1870|30406
1747828800000|2025-05-21 12:00:00|1874.5|1874|1878.5|1877.5|1879|1878.5|1873.5|1873|27925
1747832400000|2025-05-21 13:00:00|1879|1878|1881.5|1881|1882|1881.5|1877.5|1877|46614
1747836000000|2025-05-21 14:00:00|1881|1880.5|1881|1880|1883|1882.5|1877|1876.5|99280
1747839600000|2025-05-21 15:00:00|1880.5|1880.5|1884.5|1884|1885.5|1885|1880.5|1880|34839
1747897200000|2025-05-22 07:00:00|1879.5|1875.5|1880.5|1879.5|1887.5|1887|1874|1873|53965
1747900800000|2025-05-22 08:00:00|1880|1879|1877.5|1876.5|1882|1881.5|1873.5|1873|56096
1747904400000|2025-05-22 09:00:00|1878.5|1877|1886|1885.5|1886|1885.5|1875.5|1875|44534
1747908000000|2025-05-22 10:00:00|1885.5|1885|1888|1887.5|1888.5|1888|1883.5|1883|41279
1747911600000|2025-05-22 11:00:00|1887.5|1887|1888.5|1888|1889.5|1889|1886|1885.5|37028
1747915200000|2025-05-22 12:00:00|1889|1888.5|1885.5|1885|1889.5|1889|1885|1884.5|38661
1747918800000|2025-05-22 13:00:00|1885|1884.5|1880.5|1880|1887.5|1887|1878|1877|55487
1747922400000|2025-05-22 14:00:00|1881|1879.5|1889|1888|1891.5|1891|1881|1879.5|54585
1747926000000|2025-05-22 15:00:00|1888.5|1888.5|1894|1893|1895|1894|1888.5|1888|68760
1747983600000|2025-05-23 07:00:00|1893.5|1892|1889.5|1889|1894|1893.5|1882.5|1882|36187
1747987200000|2025-05-23 08:00:00|1890|1889.5|1882|1881.5|1892.5|1892|1881|1880.5|45500
1747990800000|2025-05-23 09:00:00|1882.5|1882|1886|1885.5|1887.5|1887|1882.5|1882|27471
1747994400000|2025-05-23 10:00:00|1885.5|1885|1888.5|1888|1889.5|1889|1885.5|1884.5|27649
1747998000000|2025-05-23 11:00:00|1887.5|1887|1883.5|1882.5|1891.5|1890.5|1883|1882.5|115172
1748001600000|2025-05-23 12:00:00|1883|1883|1887|1886.5|1895|1894.5|1878|1877.5|128530
1748005200000|2025-05-23 13:00:00|1886.5|1886|1880|1879|1887|1886.5|1876|1875.5|143722
1748008800000|2025-05-23 14:00:00|1880.5|1879.5|1889.5|1889|1890|1889.5|1879.5|1879|100147
1748012400000|2025-05-23 15:00:00|1890|1889.5|1888.5|1888|1890|1889.5|1887|1886|48679
1748242800000|2025-05-26 07:00:00|1897|1895.5|1902|1901.5|1905|1904|1897|1895.5|56666
1748246400000|2025-05-26 08:00:00|1902.5|1902|1904|1903.5|1908|1907.5|1901|1900.5|47721
1748250000000|2025-05-26 09:00:00|1904.5|1904|1903.5|1903|1906|1905.5|1901|1900.5|46746
1748253600000|2025-05-26 10:00:00|1904|1903.5|1905.5|1905|1907|1906.5|1903.5|1902.5|25713
1748257200000|2025-05-26 11:00:00|1906|1904.5|1907|1906.5|1908|1907.5|1905.5|1904.5|24812
1748260800000|2025-05-26 12:00:00|1907.5|1907|1907.5|1906.5|1909|1908|1904.5|1904|26162
1748264400000|2025-05-26 13:00:00|1907|1907|1908|1907.5|1910.5|1910|1906.5|1906|54806
1748268000000|2025-05-26 14:00:00|1908.5|1908|1907|1906|1911.5|1911|1906.5|1906|52915
1748271600000|2025-05-26 15:00:00|1906.5|1906.5|1907|1906.5|1907.5|1907|1905|1904.5|35765
1748329200000|2025-05-27 07:00:00|1909|1904|1899|1898.5|1910|1909|1893|1892.5|59357
1748332800000|2025-05-27 08:00:00|1899.5|1899|1900|1899|1901|1900.5|1896|1895|63786
1748336400000|2025-05-27 09:00:00|1899.5|1899.5|1907.5|1907|1907.5|1907|1898.5|1898|55398
1748340000000|2025-05-27 10:00:00|1907|1906.5|1904.5|1904|1907|1906.5|1903|1902.5|29478
1748343600000|2025-05-27 11:00:00|1905|1904.5|1901.5|1901|1905|1904.5|1901|1900.5|25063
1748347200000|2025-05-27 12:00:00|1901|1900.5|1896.5|1896|1901|1900.5|1892.5|1892|34945
1748350800000|2025-05-27 13:00:00|1897|1896.5|1902|1901.5|1905|1904.5|1897|1896.5|44799
1748354400000|2025-05-27 14:00:00|1901.5|1901|1901|1900.5|1904|1903.5|1899|1898.5|48540
1748358000000|2025-05-27 15:00:00|1901.5|1901|1901.5|1901|1902.5|1902|1900|1899.5|27719
1748415600000|2025-05-28 07:00:00|1898.5|1897|1905|1904|1909.5|1908.5|1898|1897|45726
1748419200000|2025-05-28 08:00:00|1904.5|1903.5|1899.5|1899|1905|1903.5|1898.5|1898|42981
1748422800000|2025-05-28 09:00:00|1899|1898.5|1899.5|1899|1900.5|1900|1897|1896|30254
1748426400000|2025-05-28 10:00:00|1899|1898.5|1898.5|1897.5|1899|1898.5|1895.5|1894.5|34019
1748430000000|2025-05-28 11:00:00|1899|1898|1903|1902.5|1905|1904.5|1897.5|1897|34259
1748433600000|2025-05-28 12:00:00|1902.5|1901.5|1897|1896.5|1903.5|1903|1897|1896.5|58150
1748437200000|2025-05-28 13:00:00|1898|1896|1893.5|1893|1899.5|1899|1891.5|1891|48563
1748440800000|2025-05-28 14:00:00|1894|1893.5|1899|1898.5|1899.5|1898.5|1892.5|1892|42907
1748444400000|2025-05-28 15:00:00|1898.5|1898|1898.5|1897.5|1901.5|1901|1896|1895.5|35812
1748502000000|2025-05-29 07:00:00|1895|1889.5|1888.5|1888|1898.5|1896.5|1878|1877|40728
1748505600000|2025-05-29 08:00:00|1889|1887.5|1881|1880|1890.5|1890|1880|1879.5|50881
1748509200000|2025-05-29 09:00:00|1881.5|1881|1885.5|1884.5|1888|1887.5|1881|1880|25793
1748512800000|2025-05-29 10:00:00|1885|1885|1886.5|1886|1886.5|1886|1883.5|1883|18381
1748516400000|2025-05-29 11:00:00|1887|1886.5|1888.5|1888|1890.5|1890|1884.5|1884|23321
1748520000000|2025-05-29 12:00:00|1888|1887.5|1889|1888.5|1890.5|1890|1887.5|1887|29627
1748523600000|2025-05-29 13:00:00|1888.5|1888|1894|1893|1894|1893.5|1887|1886.5|30927
1748527200000|2025-05-29 14:00:00|1893.5|1892.5|1891|1890.5|1898.5|1898|1889|1888.5|43354
1748530800000|2025-05-29 15:00:00|1891.5|1891|1891.5|1891|1892.5|1891.5|1889.5|1889|20249
1748588400000|2025-05-30 07:00:00|1900|1897.5|1902|1901.5|1904|1902|1891.5|1891|39219
1748592000000|2025-05-30 08:00:00|1902.5|1902|1900.5|1900|1903|1902.5|1898|1897.5|29364
1748595600000|2025-05-30 09:00:00|1901|1900.5|1903|1902.5|1905|1904.5|1901|1900.5|36407
1748599200000|2025-05-30 10:00:00|1903.5|1903|1901.5|1901|1905|1904.5|1901.5|1901|15877
1748602800000|2025-05-30 11:00:00|1902|1901.5|1900.5|1900|1902.5|1901.5|1899|1898.5|21251
1748606400000|2025-05-30 12:00:00|1901|1900.5|1898.5|1898|1902.5|1902|1898.5|1897.5|50492
1748610000000|2025-05-30 13:00:00|1898|1897.5|1899.5|1898.5|1901|1900.5|1897|1896.5|33710
1748613600000|2025-05-30 14:00:00|1900|1899|1895|1894.5|1903|1902.5|1895|1894.5|36628
1748617200000|2025-05-30 15:00:00|1894.5|1894|1894.5|1893.5|1897|1896.5|1893|1892.5|18264
1748847600000|2025-06-02 07:00:00|1907|1903.5|1893|1892.5|1909.5|1909|1893|1892|50552
1748851200000|2025-06-02 08:00:00|1892.5|1892|1900.5|1900|1902|1901.5|1892|1891.5|26275
1748854800000|2025-06-02 09:00:00|1901|1899.5|1906|1905|1907.5|1907|1899.5|1898.5|24115
1748858400000|2025-06-02 10:00:00|1905.5|1904.5|1903.5|1902.5|1907|1906|1902.5|1902|31345
1748862000000|2025-06-02 11:00:00|1902.5|1903|1906|1905|1906.5|1906|1899|1898|29723
1748865600000|2025-06-02 12:00:00|1905.5|1904.5|1904.5|1904|1907.5|1907|1903|1902.5|28325
1748869200000|2025-06-02 13:00:00|1904|1903.5|1905|1904|1906.5|1905.5|1899.5|1899|49921
1748872800000|2025-06-02 14:00:00|1905.5|1904.5|1910|1909.5|1914|1913|1903|1902.5|58460
1748876400000|2025-06-02 15:00:00|1910.5|1910|1909.5|1908.5|1913.5|1913|1909.5|1908.5|49502
1748934000000|2025-06-03 07:00:00|1923|1921|1921|1920|1923|1922.5|1914|1913|52667
1748937600000|2025-06-03 08:00:00|1920.5|1920.5|1914|1913.5|1921.5|1921|1911.5|1911|28927
1748941200000|2025-06-03 09:00:00|1913|1912.5|1911|1910.5|1913|1912.5|1909.5|1908.5|18555
1748944800000|2025-06-03 10:00:00|1911.5|1911|1916.5|1916|1917|1916.5|1909.5|1909|13818
1748948400000|2025-06-03 11:00:00|1917|1916.5|1916|1915.5|1918|1917|1913|1912.5|18388
1748952000000|2025-06-03 12:00:00|1916.5|1916|1915.5|1915|1917|1916.5|1914.5|1914|16932
1748955600000|2025-06-03 13:00:00|1916|1914.5|1907|1906|1916|1915.5|1903.5|1903|56103
1748959200000|2025-06-03 14:00:00|1907.5|1906.5|1908.5|1908|1912.5|1912|1904.5|1904|49642
1748962800000|2025-06-03 15:00:00|1907.5|1907|1905.5|1905|1907.5|1907|1903.5|1903|26927
1749020400000|2025-06-04 07:00:00|1916.5|1915.5|1908.5|1907.5|1916.5|1915.5|1905.5|1905|38527
1749024000000|2025-06-04 08:00:00|1909|1908|1906|1905.5|1910|1909|1903|1902.5|24412
1749027600000|2025-06-04 09:00:00|1905.5|1905|1906|1905|1911.5|1910.5|1903.5|1903|25915
1749031200000|2025-06-04 10:00:00|1906.5|1905.5|1901|1900.5|1906.5|1905.5|1899.5|1898.5|13390
1749034800000|2025-06-04 11:00:00|1900.5|1900|1904|1903.5|1904.5|1904|1900.5|1900|18347
1749038400000|2025-06-04 12:00:00|1903.5|1903|1907|1906.5|1908|1907.5|1901.5|1901|34233
1749042000000|2025-06-04 13:00:00|1907.5|1907|1901.5|1900.5|1908|1907|1899|1898.5|36741
1749045600000|2025-06-04 14:00:00|1900.5|1899.5|1901|1900.5|1906|1905.5|1899.5|1898.5|56651
1749049200000|2025-06-04 15:00:00|1900.5|1900|1899|1898.5|1901.5|1901|1898.5|1898|28780
1749106800000|2025-06-05 07:00:00|1915.5|1914|1905|1904.5|1916.5|1914.5|1895|1893.5|65578
1749110400000|2025-06-05 08:00:00|1905.5|1905|1909|1908.5|1910|1909.5|1898|1897.5|49911
1749114000000|2025-06-05 09:00:00|1909.5|1909|1909.5|1908.5|1910|1909.5|1907|1906.5|24762
1749117600000|2025-06-05 10:00:00|1909|1909|1913.5|1912.5|1914|1913|1909|1908.5|17151
1749121200000|2025-06-05 11:00:00|1913|1912|1919.5|1919|1920|1919.5|1912|1911.5|31134
1749124800000|2025-06-05 12:00:00|1919|1918.5|1925.5|1925|1930|1929.5|1918.5|1918|64207
1749128400000|2025-06-05 13:00:00|1925|1924.5|1925.5|1925|1926|1925.5|1916|1915.5|99365
1749132000000|2025-06-05 14:00:00|1925|1924.5|1922.5|1922|1928.5|1927.5|1921.5|1921|73683
1749135600000|2025-06-05 15:00:00|1923|1922.5|1923.5|1922.5|1927|1926.5|1921.5|1921|23520
1749193200000|2025-06-06 07:00:00|1934|1931|1921.5|1921|1935|1933.5|1919.5|1918.5|39375
1749196800000|2025-06-06 08:00:00|1921|1920|1912.5|1912|1923.5|1923|1912.5|1912|39095
1749200400000|2025-06-06 09:00:00|1913.5|1912.5|1926|1925.5|1926|1925.5|1908|1907.5|85162
1749204000000|2025-06-06 10:00:00|1926.5|1926|1921.5|1921|1926.5|1926|1919|1918.5|32614
1749207600000|2025-06-06 11:00:00|1922|1921.5|1914.5|1914|1922|1921.5|1912|1911.5|41273
1749211200000|2025-06-06 12:00:00|1915|1914.5|1910|1909.5|1916|1915|1909|1908.5|47062
1749214800000|2025-06-06 13:00:00|1910.5|1910|1916.5|1915.5|1917|1916.5|1909|1908.5|35394
1749218400000|2025-06-06 14:00:00|1916|1915|1919|1918.5|1921|1920.5|1914.5|1914|42620
1749222000000|2025-06-06 15:00:00|1918.5|1918|1917.5|1917|1919.5|1918.5|1917|1916.5|31151
1749452400000|2025-06-09 07:00:00|1920|1919.5|1920.5|1920|1925|1922.5|1917|1916|35452
1749456000000|2025-06-09 08:00:00|1920|1919.5|1919|1918.5|1922|1921|1918|1917|15485
1749459600000|2025-06-09 09:00:00|1919.5|1918|1917.5|1917|1920.5|1919.5|1915.5|1915|21954
1749463200000|2025-06-09 10:00:00|1918|1917.5|1915|1914.5|1918|1917.5|1915|1914.5|12279
1749466800000|2025-06-09 11:00:00|1915.5|1915|1909|1908.5|1915.5|1915|1907|1906.5|23826
1749470400000|2025-06-09 12:00:00|1908.5|1908|1907|1906.5|1910.5|1910|1906|1905.5|20469
1749474000000|2025-06-09 13:00:00|1907.5|1907|1906.5|1906|1908|1907.5|1904.5|1904|18645
1749477600000|2025-06-09 14:00:00|1907|1906.5|1910.5|1909.5|1912.5|1912|1906.5|1906|36560
1749481200000|2025-06-09 15:00:00|1911|1910|1911.5|1910.5|1911.5|1911|1906|1905.5|18044
1749538800000|2025-06-10 07:00:00|1919|1917.5|1903|1902.5|1920|1919|1897|1896|48463
1749542400000|2025-06-10 08:00:00|1902.5|1902|1897|1896|1904|1903.5|1896|1895.5|46783
1749546000000|2025-06-10 09:00:00|1896.5|1895.5|1906|1905.5|1906|1905.5|1895.5|1895|24668
1749549600000|2025-06-10 10:00:00|1906.5|1906|1907|1906.5|1907|1906.5|1902.5|1902|26597
1749553200000|2025-06-10 11:00:00|1906.5|1906|1905.5|1905|1909|1908.5|1905.5|1905|24492
1749556800000|2025-06-10 12:00:00|1906|1905.5|1904.5|1904|1908.5|1908|1904.5|1904|30415
1749560400000|2025-06-10 13:00:00|1905|1904.5|1914.5|1914|1914.5|1914|1904.5|1904|53541
1749564000000|2025-06-10 14:00:00|1914|1913.5|1908|1907.5|1914|1913.5|1905.5|1905|54646
1749567600000|2025-06-10 15:00:00|1907.5|1907|1910.5|1910|1911.5|1911|1907.5|1907|32477
1749625200000|2025-06-11 07:00:00|1914.5|1913|1918|1917.5|1919|1918|1907|1905.5|50461
1749628800000|2025-06-11 08:00:00|1918.5|1917|1914.5|1913.5|1919|1918|1911|1910.5|27523
1749632400000|2025-06-11 09:00:00|1914|1914|1920|1919|1922.5|1922|1914|1913.5|39159
1749636000000|2025-06-11 10:00:00|1921|1920|1918|1917|1921|1920|1916|1915|29791
1749639600000|2025-06-11 11:00:00|1918.5|1917.5|1922.5|1922|1924.5|1924|1918.5|1917.5|21548
1749643200000|2025-06-11 12:00:00|1923|1922.5|1924|1923.5|1929|1928.5|1921.5|1921|83109
1749646800000|2025-06-11 13:00:00|1924.5|1924|1923.5|1923|1926|1925.5|1920|1919|48000
1749650400000|2025-06-11 14:00:00|1924|1923.5|1930|1929|1933.5|1933|1922.5|1922|46860
1749654000000|2025-06-11 15:00:00|1929.5|1928|1930.5|1930|1931.5|1931|1928.5|1928|22159
1749711600000|2025-06-12 07:00:00|1936.5|1935.5|1936|1935.5|1943.5|1943|1931|1930.5|58544
1749715200000|2025-06-12 08:00:00|1936.5|1936|1946|1945.5|1949.5|1948.5|1936|1935.5|60676
1749718800000|2025-06-12 09:00:00|1945.5|1945|1945|1944.5|1949|1948.5|1943.5|1943|43564
1749722400000|2025-06-12 10:00:00|1945.5|1945|1948|1947.5|1949|1948|1945.5|1945|29547
1749726000000|2025-06-12 11:00:00|1948.5|1948|1950.5|1950|1952|1951.5|1948|1947.5|24665
1749729600000|2025-06-12 12:00:00|1951|1950.5|1951|1950.5|1952.5|1951.5|1950|1949.5|23637
1749733200000|2025-06-12 13:00:00|1950.5|1950|1957.5|1957|1958|1957.5|1948.5|1948|44894
1749736800000|2025-06-12 14:00:00|1957|1956.5|1961.5|1961|1961.5|1961|1953|1952.5|59610
1749740400000|2025-06-12 15:00:00|1962|1961.5|1961|1960.5|1964|1963.5|1961|1960.5|42183
1749798000000|2025-06-13 07:00:00|1964.5|1964|1971|1970|1975|1974.5|1961.5|1961|94732
1749801600000|2025-06-13 08:00:00|1971.5|1970.5|1979.5|1978.5|1981.5|1980.5|1970|1969.5|71807
1749805200000|2025-06-13 09:00:00|1980|1979|1987.5|1987|1988.5|1988|1980|1979|85524
1749808800000|2025-06-13 10:00:00|1987|1986.5|1984.5|1984|1990.5|1990|1981|1980.5|65712
1749812400000|2025-06-13 11:00:00|1985|1983|1988|1987.5|1992.5|1992|1982.5|1982|66478
1749816000000|2025-06-13 12:00:00|1988.5|1987|1988|1987.5|1991|1990.5|1986.5|1986|37419
1749819600000|2025-06-13 13:00:00|1988.5|1988|1990|1989.5|1992.5|1992|1987.5|1987|49584
1749823200000|2025-06-13 14:00:00|1989.5|1989|1991.5|1991|1994.5|1993.5|1987|1986.5|66399
1749826800000|2025-06-13 15:00:00|1991|1990|1983|1982.5|1991|1990|1983|1982.5|44367
1750057200000|2025-06-16 07:00:00|1982.5|1980.5|1992|1991.5|1994.5|1993.5|1977|1976|65580
1750060800000|2025-06-16 08:00:00|1992.5|1992|1987.5|1987|1993.5|1993|1986.5|1986|37642
1750064400000|2025-06-16 09:00:00|1988|1986.5|1993|1992.5|1996|1995|1987|1986.5|31167
1750068000000|2025-06-16 10:00:00|1993.5|1992|2000|1999|2003|2002|1993.5|1992|39546
1750071600000|2025-06-16 11:00:00|1999.5|1999.5|1996.5|1996|2001|2000|1995.5|1994.5|45804
1750075200000|2025-06-16 12:00:00|1996|1995.5|1996|1995.5|1998.5|1998|1993|1992.5|37577
1750078800000|2025-06-16 13:00:00|1995.5|1995|1984|1983.5|1996.5|1996|1981|1980.5|100735
1750082400000|2025-06-16 14:00:00|1984.5|1983|1979|1978|1985.5|1985|1976|1975|178851
1750086000000|2025-06-16 15:00:00|1979.5|1978.5|1980|1979|1982|1981.5|1978.5|1978|107407
1750143600000|2025-06-17 07:00:00|1960|1958|1942|1941.5|1962.5|1961|1938.5|1938|97794
1750147200000|2025-06-17 08:00:00|1942.5|1942|1932.5|1931.5|1945|1944.5|1929.5|1929|99414
1750150800000|2025-06-17 09:00:00|1933|1931|1941|1940|1941|1940|1928.5|1928|54897
1750154400000|2025-06-17 10:00:00|1942|1940.5|1950|1949.5|1952.5|1952|1942|1940.5|33198
1750158000000|2025-06-17 11:00:00|1950.5|1950|1959.5|1959|1962|1961|1950|1949|32013
1750161600000|2025-06-17 12:00:00|1960|1959.5|1953|1952.5|1960.5|1960|1950.5|1950|36329
1750165200000|2025-06-17 13:00:00|1952.5|1952|1952|1951.5|1954.5|1954|1942|1941.5|68485
1750168800000|2025-06-17 14:00:00|1951.5|1951|1954|1953.5|1957|1956.5|1949.5|1949|63603
1750172400000|2025-06-17 15:00:00|1953.5|1953|1954|1953|1956|1955.5|1953|1952.5|34769
1750230000000|2025-06-18 07:00:00|1965|1964.5|1969.5|1969|1971.5|1971|1955.5|1954.5|53897
1750233600000|2025-06-18 08:00:00|1970|1968.5|1972|1971|1974|1973|1967.5|1967|34920
1750237200000|2025-06-18 09:00:00|1972.5|1971.5|1968.5|1968|1974.5|1974|1968|1967.5|18176
1750240800000|2025-06-18 10:00:00|1969|1968.5|1961.5|1961|1970.5|1969.5|1961.5|1961|22369
1750244400000|2025-06-18 11:00:00|1962|1961.5|1966|1965.5|1966.5|1966|1959.5|1958.5|22388
1750248000000|2025-06-18 12:00:00|1966.5|1966|1972.5|1972|1973|1972.5|1966.5|1966|28260
1750251600000|2025-06-18 13:00:00|1971.5|1971|1967|1966|1972|1971.5|1966.5|1966|33908
1750255200000|2025-06-18 14:00:00|1966.5|1966.5|1970|1969.5|1972|1971.5|1966.5|1966|42939
1750258800000|2025-06-18 15:00:00|1971|1970.5|1966|1965|1971.5|1971|1964.5|1964|19181
1750316400000|2025-06-19 07:00:00|1962|1961|1959|1958.5|1968|1967|1958.5|1957.5|32823
1750320000000|2025-06-19 08:00:00|1959.5|1959|1962.5|1962|1963.5|1963|1957|1956|24539
1750323600000|2025-06-19 09:00:00|1963|1962.5|1965|1964.5|1967|1966|1962.5|1962|23614
1750327200000|2025-06-19 10:00:00|1964.5|1964|1959.5|1959|1965|1964.5|1959|1958.5|9536
1750330800000|2025-06-19 11:00:00|1959|1958.5|1955|1954.5|1959.5|1959|1955|1954.5|11623
1750334400000|2025-06-19 12:00:00|1954.5|1954|1955|1954.5|1957.5|1957|1953|1952|23019
1750338000000|2025-06-19 13:00:00|1954.5|1954|1953|1952|1955.5|1955|1949.5|1949|30111
1750341600000|2025-06-19 14:00:00|1952.5|1952.5|1954|1953.5|1956|1955|1952.5|1952|31272
1750345200000|2025-06-19 15:00:00|1953.5|1953|1954|1953.5|1955.5|1955|1953|1952|18994
1750402800000|2025-06-20 07:00:00|1955.5|1955|1947|1946.5|1958.5|1956.5|1944.5|1944|35686
1750406400000|2025-06-20 08:00:00|1947.5|1947|1952|1951.5|1954.5|1954|1947.5|1947|33107
1750410000000|2025-06-20 09:00:00|1952.5|1952|1953|1952.5|1953.5|1953|1948|1947.5|85512
1750413600000|2025-06-20 10:00:00|1953.5|1953|1955.5|1955|1957|1956.5|1951.5|1950.5|33255
1750417200000|2025-06-20 11:00:00|1955|1954.5|1954.5|1954|1958|1957.5|1954.5|1954|26096
1750420800000|2025-06-20 12:00:00|1954|1953.5|1950.5|1950|1956|1955.5|1950|1949.5|44777
1750424400000|2025-06-20 13:00:00|1951|1950.5|1953|1952.5|1955.5|1954.5|1950|1949.5|67069
1750428000000|2025-06-20 14:00:00|1952.5|1952|1953|1952.5|1954|1953.5|1947|1946.5|82596
1750431600000|2025-06-20 15:00:00|1953.5|1953|1950.5|1950|1954.5|1954|1950.5|1949.5|40682
1750662000000|2025-06-23 07:00:00|1950.5|1949.5|1956|1955.5|1956.5|1956|1946.5|1945.5|39423
1750665600000|2025-06-23 08:00:00|1955.5|1954.5|1959.5|1959|1959.5|1959|1955.5|1954.5|29689
1750669200000|2025-06-23 09:00:00|1960|1959.5|1956|1955.5|1961.5|1960.5|1954.5|1954|26439
1750672800000|2025-06-23 10:00:00|1956.5|1955|1966|1965|1967.5|1967|1956.5|1955|31477
1750676400000|2025-06-23 11:00:00|1965.5|1965.5|1966.5|1966|1970|1969.5|1965|1964.5|27666
1750680000000|2025-06-23 12:00:00|1967|1966.5|1972|1971.5|1974.5|1974|1965|1964.5|39196
1750683600000|2025-06-23 13:00:00|1971.5|1971|1980|1979|1982.5|1982|1970|1969.5|37440
1750687200000|2025-06-23 14:00:00|1979.5|1978.5|1977.5|1977|1980|1979.5|1974.5|1974|36769
1750690800000|2025-06-23 15:00:00|1978|1977.5|1974.5|1973.5|1979|1978.5|1974.5|1973.5|27094
1750748400000|2025-06-24 07:00:00|1933.5|1927.5|1968.5|1967|1968.5|1967.5|1930|1927.5|102128
1750752000000|2025-06-24 08:00:00|1969|1967.5|1967|1966|1973.5|1972.5|1963.5|1963|55476
1750755600000|2025-06-24 09:00:00|1967.5|1966.5|1967|1966.5|1971.5|1971|1964.5|1964|36027
1750759200000|2025-06-24 10:00:00|1967.5|1966|1970.5|1970|1971|1970.5|1965|1964.5|46898
1750762800000|2025-06-24 11:00:00|1970|1969.5|1981|1980|1981|1980|1969.5|1969|36021
1750766400000|2025-06-24 12:00:00|1980.5|1980.5|1981.5|1981|1985|1984|1979|1978.5|40963
1750770000000|2025-06-24 13:00:00|1981|1980.5|1981.5|1980.5|1983|1982.5|1977.5|1977|57357
1750773600000|2025-06-24 14:00:00|1981|1980|1974|1973.5|1982.5|1981.5|1974|1973.5|49563
1750777200000|2025-06-24 15:00:00|1974.5|1974|1975.5|1975|1976|1975.5|1972|1971.5|21704
1750834800000|2025-06-25 07:00:00|1977|1973.5|1975|1974.5|1979|1977|1967|1966.5|29879
1750838400000|2025-06-25 08:00:00|1975.5|1975|1975|1974.5|1980|1979.5|1974|1973.5|27186
1750842000000|2025-06-25 09:00:00|1974.5|1974|1975|1974.5|1977|1976|1970.5|1969.5|21268
1750845600000|2025-06-25 10:00:00|1975.5|1975|1975.5|1975|1977.5|1976.5|1973.5|1973|23886
1750849200000|2025-06-25 11:00:00|1976|1975.5|1978.5|1978|1978.5|1978|1973.5|1972.5|23730
1750852800000|2025-06-25 12:00:00|1978|1977.5|1974.5|1974|1978|1977.5|1971.5|1970.5|17968
1750856400000|2025-06-25 13:00:00|1974|1973.5|1982|1981.5|1984|1983.5|1972|1971.5|45388
1750860000000|2025-06-25 14:00:00|1981.5|1981|1976|1975.5|1982.5|1981.5|1976|1975.5|31894
1750863600000|2025-06-25 15:00:00|1975.5|1975|1973.5|1973|1975.5|1975.5|1973|1972.5|25448
1750921200000|2025-06-26 07:00:00|1982|1979|1982|1981|1992.5|1991.5|1980|1978|34003
1750924800000|2025-06-26 08:00:00|1981.5|1981.5|1989|1988.5|1992|1991.5|1981.5|1981.5|39938
1750928400000|2025-06-26 09:00:00|1989.5|1989|1991|1990.5|1992.5|1992|1989|1988|20774
1750932000000|2025-06-26 10:00:00|1991.5|1991|1992.5|1991.5|1993.5|1993|1990|1989.5|23402
1750935600000|2025-06-26 11:00:00|1992|1992|1993.5|1993|1993.5|1993|1990|1989.5|11131
1750939200000|2025-06-26 12:00:00|1994|1993.5|1988|1987.5|1994|1993.5|1987.5|1987|28871
1750942800000|2025-06-26 13:00:00|1987.5|1987|1987.5|1986.5|1991|1990.5|1983|1982|33949
1750946400000|2025-06-26 14:00:00|1987|1987|1985|1984.5|1988|1987.5|1982.5|1981.5|37647
1750950000000|2025-06-26 15:00:00|1984.5|1984|1983|1982.5|1986.5|1986|1982.5|1982|31798
1751007600000|2025-06-27 07:00:00|1980|1978|1990|1989.5|1991.5|1990.5|1976|1974|26839
1751011200000|2025-06-27 08:00:00|1990.5|1990|1998.5|1997.5|1999.5|1999|1989.5|1989|27840
1751014800000|2025-06-27 09:00:00|1998|1998|1995.5|1995|1999.5|1999|1995.5|1995|22883
1751018400000|2025-06-27 10:00:00|1996|1995.5|1992|1991.5|1996.5|1996|1991|1990|27209
1751022000000|2025-06-27 11:00:00|1991.5|1991|1991.5|1991|1995.5|1995|1991.5|1991|33700
1751025600000|2025-06-27 12:00:00|1992|1991.5|1988.5|1988|1992.5|1992|1985.5|1985|32966
1751029200000|2025-06-27 13:00:00|1988|1987.5|1985|1984.5|1990.5|1990|1985|1984.5|33606
1751032800000|2025-06-27 14:00:00|1985.5|1985|1988.5|1988|1993|1992.5|1985|1984.5|50440
1751036400000|2025-06-27 15:00:00|1989|1988.5|1987.5|1987|1990|1989.5|1987|1986.5|27818
1751266800000|2025-06-30 07:00:00|1999|1996.5|1989.5|1988.5|1999|1996.5|1989|1988.5|54851
1751270400000|2025-06-30 08:00:00|1990.5|1989|1981.5|1981|1991|1990.5|1981.5|1981|24099
1751274000000|2025-06-30 09:00:00|1982|1981.5|1977.5|1977|1984|1983.5|1977|1976.5|19459
1751277600000|2025-06-30 10:00:00|1977|1976.5|1986.5|1986|1987|1986.5|1977|1976.5|19644
1751281200000|2025-06-30 11:00:00|1986|1985.5|1987.5|1987|1988|1987.5|1984|1983.5|23895
1751284800000|2025-06-30 12:00:00|1988|1986.5|1985.5|1985|1989.5|1989|1985|1984.5|23787
1751288400000|2025-06-30 13:00:00|1985|1984.5|1987.5|1987|1990.5|1989.5|1982.5|1982|31198
1751292000000|2025-06-30 14:00:00|1987|1986.5|1992|1991.5|1992.5|1992|1982.5|1982|52431
1751295600000|2025-06-30 15:00:00|1992.5|1992|1993.5|1993|1993.5|1993|1991|1990.5|13426
1751353200000|2025-07-01 07:00:00|1999|1996.5|2007|2006|2014|2013|1994.5|1993|33757
1751356800000|2025-07-01 08:00:00|2008|2005|2003|2002|2008|2005|2002|2001|15091
1751360400000|2025-07-01 09:00:00|2002|2001|2008|2007|2013|2012|2002|2001|21345
1751364000000|2025-07-01 10:00:00|2007|2006|2006|2005|2012|2011|2006|2005|9635
1751367600000|2025-07-01 11:00:00|2005|2004|1999.5|1998.5|2005|2004|1998.5|1998|17393
1751371200000|2025-07-01 12:00:00|2000|1999|1995.5|1995|2001|2000|1994|1993.5|21278
1751374800000|2025-07-01 13:00:00|1996|1995.5|1997.5|1997|2000|1999.5|1995|1994.5|46076
1751378400000|2025-07-01 14:00:00|1998|1997.5|1998|1997.5|1998|1997.5|1992|1991.5|35162
1751382000000|2025-07-01 15:00:00|1998.5|1998|1999|1998|1999.5|1999|1997.5|1997|18391
1751439600000|2025-07-02 07:00:00|2004|2002|1999.5|1999|2010|2008|1994.5|1993.5|40002
1751443200000|2025-07-02 08:00:00|1999|1998.5|1997.5|1996.5|2001|2000|1995|1994.5|23630
1751446800000|2025-07-02 09:00:00|1998|1997|2001|2000|2001|2000|1994.5|1994|20414
1751450400000|2025-07-02 10:00:00|2002|2001|1999|1998.5|2007|2006|1998|1997|20934
1751454000000|2025-07-02 11:00:00|1998.5|1998|1995|1994.5|1999|1998.5|1995|1994.5|16622
1751457600000|2025-07-02 12:00:00|1995.5|1995|1994|1993.5|1997.5|1997|1986|1985.5|30012
1751461200000|2025-07-02 13:00:00|1993|1992.5|1995.5|1995|1998|1997.5|1992.5|1992|42545
1751464800000|2025-07-02 14:00:00|1995|1994.5|1997.5|1997|2001|2000|1995|1994.5|48609
1751468400000|2025-07-02 15:00:00|1998|1997.5|1992|1991.5|1998.5|1998|1990.5|1990|25057
1751526000000|2025-07-03 07:00:00|1984|1981.5|1974.5|1973.5|1990|1988|1972.5|1971.5|69952
1751529600000|2025-07-03 08:00:00|1974|1974|1965|1964.5|1974|1974|1962.5|1962|52432
1751533200000|2025-07-03 09:00:00|1966|1965|1957.5|1957|1968.5|1968|1957.5|1957|56794
1751536800000|2025-07-03 10:00:00|1958.5|1958|1961.5|1961|1963.5|1963|1954.5|1953.5|33190
1751540400000|2025-07-03 11:00:00|1961|1960.5|1966.5|1965.5|1968|1967.5|1960.5|1960|30393
1751544000000|2025-07-03 12:00:00|1966|1965|1955|1954.5|1967|1966.5|1954|1953.5|38963
1751547600000|2025-07-03 13:00:00|1955.5|1955|1950|1949.5|1957.5|1957|1944.5|1944|66628
1751551200000|2025-07-03 14:00:00|1950.5|1950|1942|1941|1957.5|1957|1942|1941|54897
1751554800000|2025-07-03 15:00:00|1942.5|1941.5|1950.5|1950|1951|1950.5|1942.5|1941.5|40828
1751612400000|2025-07-04 07:00:00|1959.5|1957|1950.5|1950|1959.5|1958|1950|1949.5|36921
1751616000000|2025-07-04 08:00:00|1951|1950.5|1958.5|1958|1959.5|1959|1947|1946.5|34054
1751619600000|2025-07-04 09:00:00|1957.5|1957|1960.5|1960|1961.5|1961|1954.5|1954|22111
1751623200000|2025-07-04 10:00:00|1961|1960.5|1960.5|1960|1963.5|1962.5|1957.5|1957|14537
1751626800000|2025-07-04 11:00:00|1960|1959.5|1965.5|1965|1966.5|1965.5|1960|1959.5|25321
1751630400000|2025-07-04 12:00:00|1965|1964.5|1975|1974|1975|1974.5|1962.5|1962|26476
1751634000000|2025-07-04 13:00:00|1975.5|1974.5|1984.5|1984|1986|1985.5|1974.5|1974|76529
1751637600000|2025-07-04 14:00:00|1982.5|1982|1981|1980.5|1984.5|1983.5|1977|1976.5|32091
1751641200000|2025-07-04 15:00:00|1980.5|1980|1981.5|1981|1984|1983|1980.5|1980|32771
1751871600000|2025-07-07 07:00:00|1985.5|1984|1977|1976.5|1985.5|1985|1976|1975|15913
1751875200000|2025-07-07 08:00:00|1976.5|1976|1971|1970.5|1980|1979.5|1966.5|1966|26995
1751878800000|2025-07-07 09:00:00|1972.5|1971.5|1971.5|1971|1973|1972.5|1970|1969.5|23466
1751882400000|2025-07-07 10:00:00|1971|1970.5|1971.5|1971|1972.5|1972|1969|1968.5|17452
1751886000000|2025-07-07 11:00:00|1972|1971.5|1972.5|1972|1975.5|1975|1971.5|1971|12026
1751889600000|2025-07-07 12:00:00|1970.5|1970|1973|1972.5|1975|1974|1968|1967.5|20526
1751893200000|2025-07-07 13:00:00|1973.5|1973|1975.5|1975|1976.5|1975.5|1970.5|1970|21732
1751896800000|2025-07-07 14:00:00|1975|1974.5|1975.5|1975|1977.5|1977|1975|1974.5|27012
1751900400000|2025-07-07 15:00:00|1975|1974.5|1973.5|1973|1975.5|1975|1971|1970.5|14215
1751958000000|2025-07-08 07:00:00|1979|1978.5|1972|1971.5|1989|1988|1971.5|1971|44675
1751961600000|2025-07-08 08:00:00|1971.5|1971|1968.5|1968|1972.5|1971.5|1968|1967.5|33105
1751965200000|2025-07-08 09:00:00|1968|1967.5|1966.5|1966|1972|1971.5|1966|1965.5|36433
1751968800000|2025-07-08 10:00:00|1966|1965.5|1973.5|1973|1974|1973.5|1963.5|1962.5|20650
1751972400000|2025-07-08 11:00:00|1974|1973.5|1968|1967.5|1977|1976|1968|1967.5|23437
1751976000000|2025-07-08 12:00:00|1969|1968.5|1968.5|1968|1969.5|1969|1962|1961.5|30256
1751979600000|2025-07-08 13:00:00|1968|1967.5|1968.5|1968|1970|1969.5|1963.5|1963|37181
1751983200000|2025-07-08 14:00:00|1968|1967.5|1959.5|1959|1970|1969.5|1958|1957.5|46257
1751986800000|2025-07-08 15:00:00|1960|1959.5|1962.5|1962|1964|1963.5|1958|1957.5|12158
1752044400000|2025-07-09 07:00:00|1966|1965|1961.5|1961|1970|1969|1960.5|1960|37550
1752048000000|2025-07-09 08:00:00|1962|1961.5|1963|1962.5|1969.5|1969|1961.5|1961|22632
1752051600000|2025-07-09 09:00:00|1964|1963|1968|1967.5|1971|1970.5|1964|1963|29816
1752055200000|2025-07-09 10:00:00|1968.5|1966.5|1965|1964.5|1969|1968.5|1964|1963.5|36430
1752058800000|2025-07-09 11:00:00|1964.5|1964|1964|1963.5|1966|1965.5|1963.5|1962.5|10944
1752062400000|2025-07-09 12:00:00|1963.5|1963|1967.5|1967|1968|1967.5|1963.5|1963|13765
1752066000000|2025-07-09 13:00:00|1968|1967.5|1975|1974|1975.5|1975|1965.5|1965|37370
1752069600000|2025-07-09 14:00:00|1974.5|1974.5|1977.5|1977|1977.5|1977|1973.5|1973|31055
1752073200000|2025-07-09 15:00:00|1978|1977.5|1979.5|1978.5|1980.5|1980|1977|1976.5|11706
1752130800000|2025-07-10 07:00:00|1983|1982.5|1979|1978.5|1989.5|1989|1971.5|1971|56429
1752134400000|2025-07-10 08:00:00|1978.5|1978|1975.5|1974.5|1983|1982|1974.5|1974|27447
1752138000000|2025-07-10 09:00:00|1975|1975|1974|1973.5|1979|1978.5|1973.5|1973|23421
1752141600000|2025-07-10 10:00:00|1974.5|1974|1973.5|1973|1975|1974.5|1971|1970.5|17946
1752145200000|2025-07-10 11:00:00|1974|1973.5|1968.5|1968|1974.5|1973.5|1967|1966.5|18118
1752148800000|2025-07-10 12:00:00|1968|1967.5|1960|1959.5|1970|1969.5|1957.5|1957|32924
1752152400000|2025-07-10 13:00:00|1960.5|1959|1955.5|1955|1960.5|1960|1947|1946.5|71103
1752156000000|2025-07-10 14:00:00|1956|1955.5|1955|1954.5|1960|1959.5|1954|1953|41015
1752159600000|2025-07-10 15:00:00|1954.5|1954|1948.5|1948|1954.5|1954|1947.5|1947|31982
1752217200000|2025-07-11 07:00:00|1957|1956|1964|1963.5|1966.5|1965.5|1956.5|1955|43649
1752220800000|2025-07-11 08:00:00|1964.5|1964|1959.5|1959|1964.5|1964|1956|1955|31432
1752224400000|2025-07-11 09:00:00|1959|1958.5|1957|1956|1959.5|1958.5|1954|1953|26615
1752228000000|2025-07-11 10:00:00|1957.5|1956.5|1963|1962.5|1966.5|1965.5|1957.5|1956.5|31021
1752231600000|2025-07-11 11:00:00|1962.5|1962|1963|1962.5|1963.5|1963|1960.5|1960|16317
1752235200000|2025-07-11 12:00:00|1962|1961.5|1959.5|1958.5|1962.5|1961.5|1956|1955.5|16562
1752238800000|2025-07-11 13:00:00|1959|1959|1961|1960.5|1965|1964.5|1959|1958.5|35591
1752242400000|2025-07-11 14:00:00|1960.5|1960|1966|1965.5|1966|1965.5|1959.5|1959|25813
1752246000000|2025-07-11 15:00:00|1966.5|1965|1962.5|1962|1966.5|1965.5|1962|1961.5|18548
1752476400000|2025-07-14 07:00:00|1975.5|1974|1969|1968|1975.5|1974.5|1965.5|1965|18355
1752480000000|2025-07-14 08:00:00|1968.5|1967.5|1972|1971|1974.5|1974|1965.5|1965|14614
1752483600000|2025-07-14 09:00:00|1971.5|1970.5|1970|1969|1972.5|1971.5|1965|1964.5|9961
1752487200000|2025-07-14 10:00:00|1969.5|1968.5|1971.5|1970.5|1975.5|1975|1969.5|1968.5|41307
1752490800000|2025-07-14 11:00:00|1972|1971.5|1972.5|1971.5|1974|1973.5|1968.5|1968|25589
1752494400000|2025-07-14 12:00:00|1973.5|1972|1972.5|1971.5|1975.5|1974.5|1972|1971.5|37320
1752498000000|2025-07-14 13:00:00|1973|1972|1976.5|1976|1979|1978|1970|1969.5|47270
1752501600000|2025-07-14 14:00:00|1977|1976.5|1975.5|1974.5|1978.5|1977.5|1972.5|1972|82102
1752505200000|2025-07-14 15:00:00|1975|1973|1975|1974|1975.5|1974.5|1971|1970|36511
1752562800000|2025-07-15 07:00:00|1980.5|1979|1972|1971.5|1982.5|1981.5|1964|1963.5|33874
1752566400000|2025-07-15 08:00:00|1971.5|1971|1968.5|1968|1972|1971.5|1964|1963.5|30514
1752570000000|2025-07-15 09:00:00|1969|1967.5|1967|1966.5|1969|1968|1960.5|1960|27029
1752573600000|2025-07-15 10:00:00|1966.5|1966|1962.5|1962|1967|1966.5|1961.5|1961|20996
1752577200000|2025-07-15 11:00:00|1963|1962.5|1963|1962.5|1963.5|1963|1959.5|1959|13207
1752580800000|2025-07-15 12:00:00|1963.5|1963|1966|1965.5|1969.5|1968.5|1963|1963|39052
1752584400000|2025-07-15 13:00:00|1966.5|1966|1964.5|1964|1967|1966.5|1959.5|1959|34482
1752588000000|2025-07-15 14:00:00|1965|1964.5|1953.5|1953|1966.5|1965.5|1946|1945.5|71926
1752591600000|2025-07-15 15:00:00|1953|1952.5|1949|1948.5|1956|1955.5|1948.5|1948|20967
1752649200000|2025-07-16 07:00:00|1956|1955.5|1950|1949.5|1959|1957.5|1946|1945|38124
1752652800000|2025-07-16 08:00:00|1951|1950.5|1953|1952|1958|1957|1951|1950.5|27902
1752656400000|2025-07-16 09:00:00|1953.5|1952.5|1954.5|1954|1958|1957.5|1951.5|1951|20967
1752660000000|2025-07-16 10:00:00|1955|1954.5|1950|1949.5|1955.5|1955|1950|1949.5|13478
1752663600000|2025-07-16 11:00:00|1949.5|1949|1946|1945.5|1950|1949.5|1942.5|1942|14258
1752667200000|2025-07-16 12:00:00|1946.5|1946|1944|1943.5|1949|1948|1943.5|1943|25854
1752670800000|2025-07-16 13:00:00|1943.5|1943|1944.5|1944|1949|1948|1943|1942.5|26766
1752674400000|2025-07-16 14:00:00|1945|1944.5|1943|1942.5|1946.5|1946|1943|1942.5|42148
1752678000000|2025-07-16 15:00:00|1942.5|1942|1940.5|1940|1943|1942.5|1938.5|1938|38396
1752735600000|2025-07-17 07:00:00|1932|1926|1937|1936|1940.5|1940|1925.5|1925|39413
1752739200000|2025-07-17 08:00:00|1936.5|1936.5|1938.5|1937.5|1941.5|1941|1936|1935.5|26109
1752742800000|2025-07-17 09:00:00|1938|1938|1937.5|1937|1940|1939|1936|1935.5|19523
1752746400000|2025-07-17 10:00:00|1938|1937.5|1935.5|1934.5|1938.5|1937.5|1934|1933.5|11638
1752750000000|2025-07-17 11:00:00|1935|1935|1933|1932.5|1937|1936.5|1933|1932.5|12880
1752753600000|2025-07-17 12:00:00|1933.5|1933|1937.5|1936.5|1938|1937|1932|1931.5|20026
1752757200000|2025-07-17 13:00:00|1938.5|1937|1941|1940.5|1941.5|1941|1937|1936.5|19253
1752760800000|2025-07-17 14:00:00|1940.5|1940|1937|1936.5|1944.5|1944|1937|1936.5|30601
1752764400000|2025-07-17 15:00:00|1937.5|1937|1940.5|1940|1941|1940.5|1936.5|1936|19628
1752822000000|2025-07-18 07:00:00|1942|1939|1942.5|1941.5|1946.5|1946|1941|1939|21369
1752825600000|2025-07-18 08:00:00|1942|1942|1944|1943.5|1947|1946|1940.5|1940|21241
1752829200000|2025-07-18 09:00:00|1945|1944|1941.5|1941|1945|1944.5|1940.5|1940|13376
1752832800000|2025-07-18 10:00:00|1942|1941.5|1937|1936.5|1942.5|1942|1937|1936.5|12844
1752836400000|2025-07-18 11:00:00|1937.5|1937|1940|1939.5|1941.5|1941|1937|1937|8469
1752840000000|2025-07-18 12:00:00|1941|1940.5|1945.5|1945|1949|1948|1941|1940.5|21687
1752843600000|2025-07-18 13:00:00|1945|1944.5|1946.5|1945.5|1948|1947.5|1944.5|1944|34527
1752847200000|2025-07-18 14:00:00|1947|1946|1948.5|1948|1952.5|1952|1946.5|1945.5|34232
1752850800000|2025-07-18 15:00:00|1948|1947.5|1953|1952|1953.5|1952.5|1948|1947.5|29098
1753081200000|2025-07-21 07:00:00|1957.5|1957|1948|1947.5|1958.5|1957.5|1947|1946.5|31457
1753084800000|2025-07-21 08:00:00|1948.5|1947|1948.5|1948|1951.5|1951|1946|1945.5|31679
1753088400000|2025-07-21 09:00:00|1949|1948.5|1950.5|1950|1952|1951.5|1948|1947|20093
1753092000000|2025-07-21 10:00:00|1950|1949.5|1952|1951.5|1953|1952.5|1949|1948.5|21587
1753095600000|2025-07-21 11:00:00|1951.5|1951|1950.5|1949.5|1952.5|1952|1950|1949|15244
1753099200000|2025-07-21 12:00:00|1951|1950|1948.5|1948|1951.5|1950.5|1948|1947|12116
1753102800000|2025-07-21 13:00:00|1949|1948.5|1951.5|1950.5|1953|1952.5|1948.5|1947.5|26208
1753106400000|2025-07-21 14:00:00|1952|1951.5|1959|1958|1960|1959.5|1952|1951.5|27032
1753110000000|2025-07-21 15:00:00|1958.5|1958.5|1961|1960|1961|1960.5|1958|1957.5|14395
1753167600000|2025-07-22 07:00:00|1975|1973.5|1975.5|1974.5|1976.5|1975|1966|1965.5|28391
1753171200000|2025-07-22 08:00:00|1976|1975|1990|1989|1990|1989.5|1975.5|1974.5|37509
1753174800000|2025-07-22 09:00:00|1989.5|1989.5|1988.5|1988|1993|1992.5|1986.5|1986|38805
1753178400000|2025-07-22 10:00:00|1989|1989|1986.5|1986|1993|1992.5|1986.5|1986|27674
1753182000000|2025-07-22 11:00:00|1986|1985.5|1989|1988.5|1990|1989|1983.5|1983|17236
1753185600000|2025-07-22 12:00:00|1989.5|1988|1990|1989|1990|1989.5|1987|1986.5|23043
1753189200000|2025-07-22 13:00:00|1989.5|1989.5|1987|1986.5|1994|1993|1987|1986.5|36028
1753192800000|2025-07-22 14:00:00|1986.5|1986|1991.5|1991|1994|1993.5|1985|1984.5|43419
1753196400000|2025-07-22 15:00:00|1992|1991.5|1996.5|1995.5|1997|1996.5|1992|1991.5|39913
1753254000000|2025-07-23 07:00:00|1999.5|1997|1983.5|1982.5|2000|1999|1976|1975.5|64257
1753257600000|2025-07-23 08:00:00|1983|1982|1982|1981|1985|1984.5|1973|1972|46679
1753261200000|2025-07-23 09:00:00|1981.5|1980.5|1984|1983.5|1987|1986.5|1978|1977.5|30500
1753264800000|2025-07-23 10:00:00|1984.5|1984|1978|1977.5|1986.5|1986|1977.5|1977|26589
1753268400000|2025-07-23 11:00:00|1977.5|1977|1985.5|1984.5|1986.5|1986|1977|1976.5|22813
1753272000000|2025-07-23 12:00:00|1985|1985|1980|1979.5|1988|1987.5|1978|1977|27857
1753275600000|2025-07-23 13:00:00|1979.5|1979|1977|1976.5|1980|1979.5|1967|1966.5|57002
1753279200000|2025-07-23 14:00:00|1977.5|1977|1976.5|1976|1980.5|1980|1974.5|1973.5|47687
1753282800000|2025-07-23 15:00:00|1977|1976.5|1966.5|1966|1977|1976.5|1963.5|1963|42278
1753340400000|2025-07-24 07:00:00|1952.5|1949.5|1956.5|1956|1972|1971.5|1952|1949.5|41914
1753344000000|2025-07-24 08:00:00|1956|1955.5|1958.5|1957.5|1961.5|1961|1952|1951.5|24730
1753347600000|2025-07-24 09:00:00|1959|1958|1960|1959.5|1962|1961.5|1957|1956.5|15048
1753351200000|2025-07-24 10:00:00|1960.5|1960|1959|1958.5|1963|1962.5|1958|1957.5|14301
1753354800000|2025-07-24 11:00:00|1958.5|1958|1952|1951.5|1960|1959|1951.5|1951|20128
1753358400000|2025-07-24 12:00:00|1952.5|1951|1953|1952|1954.5|1953.5|1949|1948.5|23530
1753362000000|2025-07-24 13:00:00|1952.5|1952.5|1957|1956|1959.5|1959|1950|1949.5|45033
1753365600000|2025-07-24 14:00:00|1956.5|1955.5|1960|1959.5|1962|1961.5|1954.5|1954|44870
1753369200000|2025-07-24 15:00:00|1960.5|1960|1966|1965.5|1966|1965.5|1960.5|1960|21307
1753426800000|2025-07-25 07:00:00|1970|1969|1964|1963.5|1971|1970.5|1957|1956|33289
1753430400000|2025-07-25 08:00:00|1964.5|1964|1959.5|1959|1965.5|1965|1952|1951.5|38050
1753434000000|2025-07-25 09:00:00|1959|1958.5|1963.5|1963|1966.5|1966|1959|1958.5|21063
1753437600000|2025-07-25 10:00:00|1963|1962|1957.5|1956.5|1963|1962.5|1956|1955.5|16681
1753441200000|2025-07-25 11:00:00|1957|1957|1959|1958.5|1960|1959.5|1957|1956.5|17969
1753444800000|2025-07-25 12:00:00|1959.5|1959|1965|1964.5|1966|1965.5|1959|1958.5|29750
1753448400000|2025-07-25 13:00:00|1964.5|1964|1972|1971|1972.5|1972|1962.5|1962|35075
1753452000000|2025-07-25 14:00:00|1971.5|1970|1970.5|1970|1972|1971.5|1967.5|1967|31698
1753455600000|2025-07-25 15:00:00|1971|1970.5|1970|1969|1972|1971|1969|1968.5|15615
1753686000000|2025-07-28 07:00:00|1967|1965|1967|1966|1969.5|1968.5|1960|1959|44851
1753689600000|2025-07-28 08:00:00|1966.5|1966.5|1962|1961.5|1967.5|1966.5|1961|1960.5|30196
1753693200000|2025-07-28 09:00:00|1962.5|1962|1964.5|1964|1965.5|1965|1961|1960.5|30586
1753696800000|2025-07-28 10:00:00|1965|1964.5|1965|1964.5|1969.5|1969|1965|1964|17945
1753700400000|2025-07-28 11:00:00|1965.5|1964|1965.5|1965|1966.5|1966|1963.5|1963|14406
1753704000000|2025-07-28 12:00:00|1966|1965.5|1960|1959.5|1966|1965.5|1960|1959.5|21201
1753707600000|2025-07-28 13:00:00|1960.5|1960|1957|1956.5|1965|1964.5|1956.5|1956|29112
1753711200000|2025-07-28 14:00:00|1956.5|1956|1959|1958.5|1962|1961.5|1956|1955.5|25339
1753714800000|2025-07-28 15:00:00|1959.5|1959|1958.5|1957.5|1960.5|1960|1958|1957.5|16290
1753772400000|2025-07-29 07:00:00|1961.5|1960|1967|1966|1969|1968.5|1955.5|1955|29775
1753776000000|2025-07-29 08:00:00|1966|1965.5|1966.5|1966|1970|1969.5|1965|1964.5|11649
1753779600000|2025-07-29 09:00:00|1967|1966.5|1966.5|1966|1968.5|1967.5|1963.5|1963|13413
1753783200000|2025-07-29 10:00:00|1967|1966.5|1974.5|1974|1976|1975.5|1966.5|1966|18024
1753786800000|2025-07-29 11:00:00|1974|1973.5|1968|1967.5|1976.5|1976|1967.5|1967|31043
1753790400000|2025-07-29 12:00:00|1968.5|1968|1966|1965.5|1970|1969.5|1965.5|1965|11236
1753794000000|2025-07-29 13:00:00|1966.5|1966|1964|1963.5|1967.5|1967|1963|1962.5|20178
1753797600000|2025-07-29 14:00:00|1963.5|1963|1961.5|1961|1964|1963.5|1961|1960.5|20807
1753801200000|2025-07-29 15:00:00|1961|1960.5|1962.5|1961.5|1963.5|1963|1959.5|1959|17438
1753858800000|2025-07-30 07:00:00|1959.5|1958|1955|1954|1960|1959.5|1952|1951|89878
1753862400000|2025-07-30 08:00:00|1954.5|1955|1961|1960|1963|1962|1954.5|1954|105674
1753866000000|2025-07-30 09:00:00|1960.5|1961|1959.5|1959|1964|1963|1959|1958.5|20065
1753869600000|2025-07-30 10:00:00|1959|1958.5|1958.5|1957.5|1961|1960.5|1956|1955.5|27533
1753873200000|2025-07-30 11:00:00|1958|1957|1963.5|1963|1963.5|1963|1957.5|1957|20342
1753876800000|2025-07-30 12:00:00|1963|1962.5|1955.5|1954.5|1964|1963.5|1954.5|1954|22915
1753880400000|2025-07-30 13:00:00|1956|1955|1966.5|1966|1967|1966.5|1955|1954.5|30346
1753884000000|2025-07-30 14:00:00|1967|1965.5|1963|1962.5|1967.5|1967|1961.5|1961|30366
1753887600000|2025-07-30 15:00:00|1963.5|1963|1963.5|1963|1964.5|1964|1962|1961.5|17916
1753945200000|2025-07-31 07:00:00|1973|1971.5|1959.5|1958.5|1973|1972|1955|1954|58720
1753948800000|2025-07-31 08:00:00|1961|1960|1960|1959|1968.5|1967.5|1958.5|1958|48330
1753952400000|2025-07-31 09:00:00|1960.5|1959.5|1965|1964|1965.5|1964.5|1959|1958.5|24812
1753956000000|2025-07-31 10:00:00|1964.5|1964.5|1969.5|1969|1972.5|1971.5|1964.5|1964|20278
1753959600000|2025-07-31 11:00:00|1969|1968|1969.5|1968.5|1972.5|1972|1968|1967|19178
1753963200000|2025-07-31 12:00:00|1970|1969|1967|1966|1972.5|1971.5|1966.5|1966|26779
1753966800000|2025-07-31 13:00:00|1966.5|1966.5|1962.5|1962|1970.5|1970|1962|1961.5|44282
1753970400000|2025-07-31 14:00:00|1963|1962.5|1962|1961.5|1967|1966.5|1960.5|1960|49504
1753974000000|2025-07-31 15:00:00|1962.5|1962.5|1964|1963|1965.5|1965|1962|1961.5|40286
1754031600000|2025-08-01 07:00:00|1898.5|1827|1891|1889.5|1913|1910.5|1850.5|1827|181622
1754035200000|2025-08-01 08:00:00|1891.5|1890|1911.5|1910.5|1916|1915|1890.5|1890|80330
1754038800000|2025-08-01 09:00:00|1912|1911|1917|1916|1922|1921|1910|1909|61996
1754042400000|2025-08-01 10:00:00|1916.5|1915.5|1918.5|1918|1920|1919.5|1909.5|1909|36257
1754046000000|2025-08-01 11:00:00|1919|1918.5|1916.5|1915.5|1924|1923.5|1915|1914|39897
1754049600000|2025-08-01 12:00:00|1916|1915|1926|1925|1927|1926|1911.5|1911|57290
1754053200000|2025-08-01 13:00:00|1925.5|1924|1912.5|1911.5|1926|1924.5|1912|1911|50539
1754056800000|2025-08-01 14:00:00|1912|1911|1917|1916.5|1923|1922.5|1907|1906.5|55036
1754060400000|2025-08-01 15:00:00|1917.5|1917|1913|1912.5|1918.5|1918|1912|1911.5|30905
1754290800000|2025-08-04 07:00:00|1913.5|1913|1916|1915.5|1927|1925|1906.5|1905.5|57633
1754294400000|2025-08-04 08:00:00|1916.5|1916.5|1909.5|1909|1918|1917.5|1903.5|1903|35806
1754298000000|2025-08-04 09:00:00|1910|1909.5|1906.5|1905.5|1911.5|1911|1903.5|1903|30315
1754301600000|2025-08-04 10:00:00|1906|1905|1902|1901|1907.5|1907|1901|1900.5|24207
1754305200000|2025-08-04 11:00:00|1902.5|1901.5|1908|1907|1908.5|1907.5|1901|1900.5|16786
1754308800000|2025-08-04 12:00:00|1908.5|1907.5|1902|1901.5|1908.5|1908|1900|1899|27823
1754312400000|2025-08-04 13:00:00|1901.5|1901|1913.5|1912.5|1915|1914|1900.5|1900|37542
1754316000000|2025-08-04 14:00:00|1913|1913|1910|1909.5|1914|1913.5|1907|1906.5|33607
1754319600000|2025-08-04 15:00:00|1909.5|1909|1911|1910|1917|1916.5|1909|1908.5|16795
1754377200000|2025-08-05 07:00:00|1918|1916|1901|1900|1919.5|1918|1896.5|1896|45299
1754380800000|2025-08-05 08:00:00|1901.5|1900.5|1912|1911|1912|1911|1899.5|1899|27326
1754384400000|2025-08-05 09:00:00|1910.5|1910|1917|1916.5|1917.5|1917|1908.5|1908|23172
1754388000000|2025-08-05 10:00:00|1916.5|1916|1914|1913.5|1917|1916.5|1913.5|1913|12276
1754391600000|2025-08-05 11:00:00|1913.5|1913|1912.5|1911.5|1914|1913.5|1910.5|1910|14632
1754395200000|2025-08-05 12:00:00|1914|1912|1910|1909.5|1914|1913.5|1909.5|1909|68422
1754398800000|2025-08-05 13:00:00|1909.5|1909|1905.5|1904.5|1910|1909|1903|1902.5|26036
1754402400000|2025-08-05 14:00:00|1904.5|1904|1904|1903.5|1909.5|1909|1902|1901.5|50507
1754406000000|2025-08-05 15:00:00|1903.5|1903|1904|1903.5|1906|1905.5|1903|1902.5|15116
1754463600000|2025-08-06 07:00:00|1903|1902|1916.5|1915.5|1917.5|1916.5|1903|1901.5|28327
1754467200000|2025-08-06 08:00:00|1917|1916|1919|1918|1923.5|1923|1912|1911.5|24849
1754470800000|2025-08-06 09:00:00|1918.5|1918.5|1920.5|1920|1926|1925.5|1918.5|1918.5|22308
1754474400000|2025-08-06 10:00:00|1921|1919.5|1923.5|1923|1924|1923.5|1920.5|1919.5|16250
1754478000000|2025-08-06 11:00:00|1923|1922.5|1926.5|1925.5|1927.5|1926.5|1922|1921.5|18844
1754481600000|2025-08-06 12:00:00|1927|1926|1932|1931|1933.5|1932.5|1925.5|1925|48546
1754485200000|2025-08-06 13:00:00|1931.5|1930.5|1927|1926.5|1932.5|1931.5|1925.5|1925|30683
1754488800000|2025-08-06 14:00:00|1926.5|1926|1924|1923.5|1927.5|1927|1919.5|1918.5|41601
1754492400000|2025-08-06 15:00:00|1923.5|1923|1924|1923|1925|1924|1922|1921.5|30495
1754550000000|2025-08-07 07:00:00|1914|1912|1911|1910.5|1914|1912.5|1906.5|1905.5|37129
1754553600000|2025-08-07 08:00:00|1911.5|1911|1899.5|1898.5|1913|1912.5|1893|1892|41317
1754557200000|2025-08-07 09:00:00|1899|1898|1892|1891.5|1904|1903|1890.5|1890|35847
1754560800000|2025-08-07 10:00:00|1893|1892|1887.5|1886.5|1893|1892.5|1887|1886.5|37024
1754564400000|2025-08-07 11:00:00|1887|1886|1889.5|1889|1890.5|1890|1878.5|1877.5|38462
1754568000000|2025-08-07 12:00:00|1890|1888.5|1890|1889.5|1892|1891.5|1886.5|1885.5|32730
1754571600000|2025-08-07 13:00:00|1889.5|1889|1891.5|1890.5|1892.5|1891.5|1889|1888.5|27465
1754575200000|2025-08-07 14:00:00|1891|1890|1893.5|1893|1897.5|1897|1888|1887.5|46158
1754578800000|2025-08-07 15:00:00|1894|1892.5|1887.5|1886.5|1895|1894.5|1887|1886|38045
1754636400000|2025-08-08 07:00:00|1891|1890.5|1896.5|1895.5|1899.5|1899|1891|1890.5|28739
1754640000000|2025-08-08 08:00:00|1896|1896|1895.5|1895|1899|1898.5|1895.5|1895|33589
1754643600000|2025-08-08 09:00:00|1896|1895.5|1898|1897.5|1898.5|1898|1895|1894.5|32177
1754647200000|2025-08-08 10:00:00|1898.5|1898|1891|1890.5|1899.5|1899|1891|1890.5|15377
1754650800000|2025-08-08 11:00:00|1891.5|1891|1888|1887.5|1893|1892.5|1888|1887.5|12511
1754654400000|2025-08-08 12:00:00|1887.5|1887|1887.5|1887|1890.5|1889.5|1887|1886.5|21770
1754658000000|2025-08-08 13:00:00|1888|1887.5|1887.5|1887|1892|1891.5|1887|1886|35886
1754661600000|2025-08-08 14:00:00|1887|1886.5|1877|1876|1887|1886.5|1876.5|1876|74112
1754665200000|2025-08-08 15:00:00|1876.5|1875|1871|1870|1876.5|1875.5|1870|1869.5|56140
1754895600000|2025-08-11 07:00:00|1870.5|1869|1868|1867.5|1874.5|1873.5|1864.5|1864|28893
1754899200000|2025-08-11 08:00:00|1868.5|1868|1869.5|1869|1871.5|1870.5|1861.5|1860.5|37856
1754902800000|2025-08-11 09:00:00|1870|1869.5|1867.5|1867|1870|1869.5|1863.5|1863|27669
1754906400000|2025-08-11 10:00:00|1868|1867.5|1864.5|1864|1869|1868.5|1862.5|1862|17920
1754910000000|2025-08-11 11:00:00|1865|1863.5|1865|1864.5|1866.5|1866|1864|1863|17642
1754913600000|2025-08-11 12:00:00|1864.5|1864|1867|1866.5|1867|1866.5|1863|1862|17175
1754917200000|2025-08-11 13:00:00|1867.5|1867|1868|1867.5|1869.5|1869|1866|1865.5|19675
1754920800000|2025-08-11 14:00:00|1869|1868.5|1875.5|1875|1875.5|1875|1869|1868.5|31650
1754924400000|2025-08-11 15:00:00|1876|1874.5|1878.5|1878|1878.5|1878|1873.5|1873|23118
1754982000000|2025-08-12 07:00:00|1883.5|1881.5|1884.5|1883.5|1892|1891|1880.5|1880|32996
1754985600000|2025-08-12 08:00:00|1883.5|1883|1885|1884.5|1888.5|1888|1882.5|1882|22768
1754989200000|2025-08-12 09:00:00|1885.5|1884|1886.5|1885.5|1887.5|1886.5|1884|1883.5|19187
1754992800000|2025-08-12 10:00:00|1886|1886|1888|1887.5|1888.5|1888|1885|1884.5|15254
1754996400000|2025-08-12 11:00:00|1887|1886.5|1889|1888.5|1889|1888.5|1884.5|1884|10970
1755000000000|2025-08-12 12:00:00|1889.5|1889|1886.5|1885.5|1890.5|1890|1884.5|1884|26562
1755003600000|2025-08-12 13:00:00|1887|1886|1877.5|1876.5|1887|1886.5|1874.5|1874|29823
1755007200000|2025-08-12 14:00:00|1878|1877|1868.5|1868|1878|1877.5|1868|1867.5|36773
1755010800000|2025-08-12 15:00:00|1869|1868.5|1867.5|1866.5|1869.5|1868.5|1865|1864.5|31223
1755068400000|2025-08-13 07:00:00|1879.5|1877.5|1878.5|1877.5|1883|1882|1873|1872.5|25215
1755072000000|2025-08-13 08:00:00|1878|1877|1876|1875.5|1880|1879.5|1875.5|1875|16453
1755075600000|2025-08-13 09:00:00|1875.5|1875|1879|1878.5|1879|1878.5|1875.5|1875|11177
1755079200000|2025-08-13 10:00:00|1878.5|1878|1877|1876.5|1880.5|1880|1876.5|1876|10577
1755082800000|2025-08-13 11:00:00|1877.5|1877|1879|1878.5|1879.5|1879|1875.5|1875|10114
1755086400000|2025-08-13 12:00:00|1878.5|1878|1878|1877.5|1879|1878.5|1877|1876|17530
1755090000000|2025-08-13 13:00:00|1877.5|1877|1871|1870.5|1878|1877|1867.5|1867|35457
1755093600000|2025-08-13 14:00:00|1871.5|1871|1870|1869.5|1874|1873.5|1869|1868.5|27140
1755097200000|2025-08-13 15:00:00|1870.5|1870|1869|1868.5|1870.5|1870|1867.5|1867|17993
1755154800000|2025-08-14 07:00:00|1873.5|1870.5|1870.5|1870|1875|1874.5|1868.5|1867.5|16113
1755158400000|2025-08-14 08:00:00|1871|1870.5|1871.5|1871|1873.5|1873|1870.5|1870|16114
1755162000000|2025-08-14 09:00:00|1871|1870.5|1867|1866.5|1874|1873.5|1867|1866.5|22225
1755165600000|2025-08-14 10:00:00|1866.5|1866|1862.5|1862|1866.5|1866|1861|1860.5|31609
1755169200000|2025-08-14 11:00:00|1862|1861.5|1855.5|1855|1862|1862|1855.5|1855|27787
1755172800000|2025-08-14 12:00:00|1856|1855.5|1852|1851.5|1860.5|1860|1851.5|1851|25690
1755176400000|2025-08-14 13:00:00|1852.5|1852|1858|1857.5|1858.5|1858|1852|1851.5|27145
1755180000000|2025-08-14 14:00:00|1858.5|1858|1863.5|1863|1863.5|1863|1856|1855.5|25132
1755183600000|2025-08-14 15:00:00|1864|1863.5|1864|1863.5|1866.5|1866|1862.5|1862|16162
1755241200000|2025-08-15 07:00:00|1864.5|1863|1869|1868.5|1871.5|1871|1862.5|1861|35272
1755244800000|2025-08-15 08:00:00|1869.5|1869|1877.5|1877|1877.5|1877|1868|1867.5|37357
1755248400000|2025-08-15 09:00:00|1878|1877.5|1877.5|1877|1880|1879.5|1875.5|1875|28442
1755252000000|2025-08-15 10:00:00|1878|1877.5|1881.5|1880.5|1882|1881.5|1877|1876.5|18733
1755255600000|2025-08-15 11:00:00|1881|1881|1876.5|1875.5|1882|1881.5|1876|1875.5|13908
1755259200000|2025-08-15 12:00:00|1876|1875|1882|1881.5|1882|1881.5|1875.5|1875|23606
1755262800000|2025-08-15 13:00:00|1881.5|1881|1886.5|1886|1888|1887.5|1881|1880.5|48679
1755266400000|2025-08-15 14:00:00|1886|1885.5|1887.5|1886.5|1887.5|1887|1883|1882|25163
1755270000000|2025-08-15 15:00:00|1888|1887|1888|1887|1889.5|1889|1887|1886.5|18033
1755500400000|2025-08-18 07:00:00|1903.5|1900.5|1901.5|1900.5|1905|1904.5|1897|1896.5|24981
1755504000000|2025-08-18 08:00:00|1902|1901.5|1896|1895.5|1902.5|1902|1896|1895.5|24998
1755507600000|2025-08-18 09:00:00|1896.5|1896|1887|1886.5|1896.5|1896|1886.5|1886|22362
1755511200000|2025-08-18 10:00:00|1886.5|1886|1882.5|1882|1887|1886.5|1881.5|1881|20502
1755514800000|2025-08-18 11:00:00|1883|1882.5|1884|1883.5|1885.5|1885|1883|1882.5|9692
1755518400000|2025-08-18 12:00:00|1883.5|1883|1876|1875.5|1884|1883|1875.5|1875|18900
1755522000000|2025-08-18 13:00:00|1876.5|1876|1874|1873|1876.5|1876|1872|1871|19015
1755525600000|2025-08-18 14:00:00|1874.5|1873.5|1868|1867.5|1875|1874.5|1865|1864.5|27703
1755529200000|2025-08-18 15:00:00|1867.5|1867|1865|1864|1868|1867|1863|1862.5|12860
1755586800000|2025-08-19 07:00:00|1869|1867|1875.5|1875|1877|1876.5|1863.5|1862|41153
1755590400000|2025-08-19 08:00:00|1875|1874.5|1881.5|1880.5|1882|1881.5|1874.5|1874|22816
1755594000000|2025-08-19 09:00:00|1881|1881|1881.5|1881|1882|1881.5|1878.5|1878|25129
1755597600000|2025-08-19 10:00:00|1882|1880.5|1879|1878.5|1882|1881.5|1877.5|1877|12447
1755601200000|2025-08-19 11:00:00|1879.5|1879|1876.5|1876|1880.5|1880|1875.5|1875|18107
1755604800000|2025-08-19 12:00:00|1877|1875.5|1874.5|1873.5|1877|1876|1872.5|1872|15824
1755608400000|2025-08-19 13:00:00|1874|1873|1867.5|1866.5|1875|1874.5|1867.5|1866.5|27660
1755612000000|2025-08-19 14:00:00|1868|1867.5|1868.5|1867.5|1871.5|1871|1865|1864.5|42841
1755615600000|2025-08-19 15:00:00|1868|1869.5|1867|1866|1871|1870.5|1866|1865.5|22782
1755673200000|2025-08-20 07:00:00|1872.5|1870|1864.5|1864|1872.5|1870|1859|1858.5|0
1755676800000|2025-08-20 08:00:00|1865|1864.5|1872|1871|1874|1873.5|1863.5|1863|0
1755680400000|2025-08-20 09:00:00|1871.5|1871.5|1876.5|1875.5|1878.5|1878|1871.5|1871.5|0
1755684000000|2025-08-20 10:00:00|1876|1876|1883.5|1883|1885|1884|1876|1876|0
1755687600000|2025-08-20 11:00:00|1884|1883.5|1885.5|1884.5|1887.5|1887|1882|1881|0
1755691200000|2025-08-20 12:00:00|1885|1885|1880.5|1880|1886|1885|1880|1879.5|0
1755694800000|2025-08-20 13:00:00|1881.5|1880.5|1887|1886|1889|1888.5|1880.5|1880|14348
1755698400000|2025-08-20 14:00:00|1886.5|1885.5|1892.5|1892|1893.5|1893|1886|1885.5|47218
1755702000000|2025-08-20 15:00:00|1892|1891.5|1890.5|1890|1892|1891.5|1888.5|1888|17875
1755759600000|2025-08-21 07:00:00|1889|1888|1887.5|1887|1892.5|1892|1884.5|1884|18662
1755763200000|2025-08-21 08:00:00|1886.5|1886|1886.5|1886|1891.5|1891|1885.5|1885|18112
1755766800000|2025-08-21 09:00:00|1886|1885.5|1882|1881.5|1889|1888.5|1881.5|1881|18648
1755770400000|2025-08-21 10:00:00|1882.5|1882|1886|1885|1887.5|1887|1882.5|1882|17983
1755774000000|2025-08-21 11:00:00|1885.5|1885.5|1885|1884.5|1890|1889|1884|1883.5|23766
1755777600000|2025-08-21 12:00:00|1885.5|1885|1887|1886.5|1889.5|1889|1885|1884.5|12871
1755781200000|2025-08-21 13:00:00|1886.5|1886|1888.5|1887.5|1889|1888|1882.5|1882|32012
1755784800000|2025-08-21 14:00:00|1888|1887|1888.5|1887.5|1891|1890.5|1884|1883.5|30481
1755788400000|2025-08-21 15:00:00|1888|1888|1890|1889|1891|1890.5|1888|1888|26209
1755846000000|2025-08-22 07:00:00|1887.5|1885.5|1888.5|1888|1892.5|1890.5|1884|1883.5|17318
1755849600000|2025-08-22 08:00:00|1888|1887.5|1886|1885.5|1890|1889.5|1885.5|1885|21439
1755853200000|2025-08-22 09:00:00|1886.5|1886|1881.5|1881|1887.5|1887|1881|1880.5|20471
1755856800000|2025-08-22 10:00:00|1882|1881.5|1880|1879.5|1884|1883.5|1880|1879.5|13801
1755860400000|2025-08-22 11:00:00|1880.5|1880|1879|1878.5|1881.5|1880.5|1878.5|1878|11448
1755864000000|2025-08-22 12:00:00|1879.5|1879|1881.5|1881|1883.5|1883|1879.5|1879|9898
1755867600000|2025-08-22 13:00:00|1882|1881.5|1887.5|1886.5|1887.5|1887|1881.5|1881|29949
1755871200000|2025-08-22 14:00:00|1887|1887|1880|1879.5|1889|1888.5|1877.5|1877|73881
1755874800000|2025-08-22 15:00:00|1880.5|1880|1880|1879.5|1883.5|1883|1879|1878.5|22458
1756105200000|2025-08-25 07:00:00|1872|1870.5|1863.5|1862.5|1872|1870.5|1862|1861|38479
1756108800000|2025-08-25 08:00:00|1863|1862|1866.5|1866|1867|1866.5|1858.5|1858|23152
1756112400000|2025-08-25 09:00:00|1867|1867|1865.5|1865|1869.5|1869|1865|1864.5|15726
1756116000000|2025-08-25 10:00:00|1865|1864.5|1868.5|1868|1869|1868.5|1865|1864|14304
1756119600000|2025-08-25 11:00:00|1869|1868.5|1865.5|1865|1869|1868.5|1865|1864.5|21497
1756123200000|2025-08-25 12:00:00|1865|1864.5|1857.5|1857|1865|1864.5|1857|1856.5|17958
1756126800000|2025-08-25 13:00:00|1858|1857.5|1855.5|1855|1860|1859.5|1854.5|1853.5|28550
1756130400000|2025-08-25 14:00:00|1856|1855.5|1837|1836.5|1856|1855.5|1836.5|1836|39637
1756134000000|2025-08-25 15:00:00|1836.5|1836|1823|1822|1837|1836.5|1821.5|1821|62198
1756191600000|2025-08-26 07:00:00|1819.5|1817|1788|1787|1819.5|1817|1779.5|1779|149830
1756195200000|2025-08-26 08:00:00|1787.5|1787.5|1801|1800|1802|1801.5|1783|1782.5|66252
1756198800000|2025-08-26 09:00:00|1800|1800.5|1806.5|1806|1806.5|1806|1798|1797|39195
1756202400000|2025-08-26 10:00:00|1806|1805.5|1812|1811.5|1813|1812.5|1804.5|1804|37033
1756206000000|2025-08-26 11:00:00|1812.5|1812|1805.5|1805|1815|1814.5|1805|1804.5|28103
1756209600000|2025-08-26 12:00:00|1805|1804.5|1805.5|1805|1809|1808.5|1803.5|1803|26737
1756213200000|2025-08-26 13:00:00|1805|1804.5|1800.5|1799.5|1808.5|1808|1799|1798.5|46650
1756216800000|2025-08-26 14:00:00|1800|1800|1802|1801.5|1805|1804|1800|1799|38381
1756220400000|2025-08-26 15:00:00|1801.5|1801|1800|1799.5|1802|1801.5|1798|1797|34362
1756278000000|2025-08-27 07:00:00|1804.5|1802.5|1802.5|1802|1812.5|1810.5|1794.5|1793.5|55176
1756281600000|2025-08-27 08:00:00|1803|1801.5|1789|1788.5|1803.5|1803|1787|1786|41043
1756285200000|2025-08-27 09:00:00|1789.5|1789|1794.5|1794|1797|1796.5|1789.5|1789|32566
1756288800000|2025-08-27 10:00:00|1795|1794.5|1795.5|1795|1797.5|1797|1793|1792.5|26245
1756292400000|2025-08-27 11:00:00|1795|1794.5|1797|1796.5|1797.5|1796.5|1795|1794.5|22555
1756296000000|2025-08-27 12:00:00|1796.5|1796|1790.5|1789.5|1796.5|1796|1790|1789.5|20090
1756299600000|2025-08-27 13:00:00|1790|1790|1787|1786.5|1790|1790|1785.5|1785|39697
1756303200000|2025-08-27 14:00:00|1787.5|1787|1788|1787.5|1790.5|1790|1785|1784.5|41988
1756306800000|2025-08-27 15:00:00|1788.5|1788|1791.5|1791|1794.5|1794|1788|1788|17135
1756364400000|2025-08-28 07:00:00|1795|1793|1791.5|1791|1799.5|1799|1788|1787|35021
1756368000000|2025-08-28 08:00:00|1791|1790|1785.5|1784.5|1791|1790|1782.5|1782|45423
1756371600000|2025-08-28 09:00:00|1785|1784|1770|1769.5|1785.5|1784.5|1770|1769.5|50899
1756375200000|2025-08-28 10:00:00|1769.5|1769|1771|1770.5|1771.5|1771|1766.5|1766|32002
1756378800000|2025-08-28 11:00:00|1771.5|1771|1774.5|1774|1775|1774.5|1768.5|1768|30046
1756382400000|2025-08-28 12:00:00|1775|1774.5|1775|1774|1778|1777.5|1771.5|1771|31297
1756386000000|2025-08-28 13:00:00|1774.5|1773.5|1776|1775.5|1776.5|1776|1771.5|1771|35657
1756389600000|2025-08-28 14:00:00|1776.5|1775|1777|1776.5|1779.5|1779|1772.5|1771.5|37709
1756393200000|2025-08-28 15:00:00|1776.5|1776|1779.5|1778.5|1779.5|1779|1773|1772.5|24246
1756450800000|2025-08-29 07:00:00|1772.5|1771|1770.5|1770|1779|1778.5|1768.5|1768|34077
1756454400000|2025-08-29 08:00:00|1770|1769.5|1759|1758.5|1771.5|1771|1758.5|1758|27911
1756458000000|2025-08-29 09:00:00|1758.5|1758|1760.5|1760|1764|1763.5|1758.5|1758|22197
1756461600000|2025-08-29 10:00:00|1761|1760.5|1760|1759.5|1761|1760.5|1756|1755.5|16311
1756465200000|2025-08-29 11:00:00|1759.5|1759|1761.5|1760.5|1762|1761.5|1758.5|1758|19624
1756468800000|2025-08-29 12:00:00|1760.5|1761|1760|1759.5|1762.5|1762|1758.5|1758|27292
1756472400000|2025-08-29 13:00:00|1760.5|1760|1760.5|1760|1764|1763.5|1757|1756.5|41685
1756476000000|2025-08-29 14:00:00|1759.5|1759.5|1766.5|1766|1769|1768.5|1759.5|1759|38796
1756479600000|2025-08-29 15:00:00|1766|1765.5|1771|1770|1772.5|1772|1765.5|1765|21468
1756710000000|2025-09-01 07:00:00|1772|1771.5|1766|1765.5|1774|1773|1766|1765.5|28765
1756713600000|2025-09-01 08:00:00|1766.5|1766|1775.5|1774.5|1776|1775|1766.5|1766|31405
1756717200000|2025-09-01 09:00:00|1775|1774|1775|1774|1776.5|1776|1772|1771.5|30498
1756720800000|2025-09-01 10:00:00|1774.5|1774.5|1765|1764.5|1775|1774.5|1765|1764.5|27331
1756724400000|2025-09-01 11:00:00|1765.5|1765|1760.5|1760|1765.5|1765|1760.5|1760|21561
1756728000000|2025-09-01 12:00:00|1761|1760.5|1763|1762.5|1764.5|1764|1760|1759.5|29078
1756731600000|2025-09-01 13:00:00|1763.5|1763|1765|1764.5|1765.5|1765|1758|1757.5|29465
1756735200000|2025-09-01 14:00:00|1764.5|1764|1757|1756.5|1765|1764.5|1757|1756.5|43854
1756738800000|2025-09-01 15:00:00|1757.5|1757|1757|1756.5|1758.5|1757.5|1755|1754|21216
1756796400000|2025-09-02 07:00:00|1759.5|1757.5|1741|1740.5|1760|1759|1734.5|1734|63964
1756800000000|2025-09-02 08:00:00|1740.5|1740|1743|1742.5|1747.5|1747|1738.5|1738|35587
1756803600000|2025-09-02 09:00:00|1743.5|1743|1744|1743.5|1746|1745|1741.5|1741|33396
1756807200000|2025-09-02 10:00:00|1744.5|1744|1737.5|1737|1745.5|1745|1736|1735.5|22077
1756810800000|2025-09-02 11:00:00|1738|1737.5|1740|1739.5|1742|1741.5|1738|1737|20826
1756814400000|2025-09-02 12:00:00|1739.5|1739|1735.5|1735|1739.5|1739|1732.5|1732|29412
1756818000000|2025-09-02 13:00:00|1736|1735.5|1735|1734.5|1739.5|1738.5|1733|1732.5|50412
1756821600000|2025-09-02 14:00:00|1735.5|1735|1735.5|1735|1739.5|1739|1734|1733.5|39735
1756825200000|2025-09-02 15:00:00|1735|1734.5|1730|1729.5|1735|1734.5|1728.5|1728|33037
1756882800000|2025-09-03 07:00:00|1736|1734.5|1733|1732.5|1736.5|1735.5|1720.5|1719.5|42917
1756886400000|2025-09-03 08:00:00|1733.5|1732|1752|1751.5|1754|1753|1730.5|1729.5|62868
1756890000000|2025-09-03 09:00:00|1751.5|1751|1745|1744.5|1751.5|1751.5|1742|1741.5|42446
1756893600000|2025-09-03 10:00:00|1745.5|1745|1745.5|1745|1753|1752.5|1745|1744.5|19154
1756897200000|2025-09-03 11:00:00|1745|1744.5|1750.5|1750|1751.5|1751|1745|1744.5|15976
1756900800000|2025-09-03 12:00:00|1750|1749.5|1750.5|1750|1753.5|1753|1749|1748.5|19958
1756904400000|2025-09-03 13:00:00|1751|1750.5|1748.5|1748|1754|1753.5|1748|1747.5|28067
1756908000000|2025-09-03 14:00:00|1749.5|1747.5|1752.5|1752|1754.5|1754|1748.5|1747.5|33300
1756911600000|2025-09-03 15:00:00|1752|1751.5|1755|1754.5|1757.5|1757|1751|1750.5|22400
1756969200000|2025-09-04 07:00:00|1756.5|1755|1761.5|1760.5|1763.5|1762.5|1754.5|1753.5|44579
1756972800000|2025-09-04 08:00:00|1762|1761|1765.5|1764.5|1768|1767.5|1759.5|1759|41400
1756976400000|2025-09-04 09:00:00|1766|1765|1764.5|1763.5|1771.5|1771|1762|1761.5|33185
1756980000000|2025-09-04 10:00:00|1764|1763|1769|1768.5|1771|1770.5|1762.5|1762|31848
1756983600000|2025-09-04 11:00:00|1768.5|1768|1777.5|1777|1777.5|1777|1768.5|1768|25619
1756987200000|2025-09-04 12:00:00|1778|1777.5|1776|1775.5|1778.5|1777.5|1773|1772|20358
1756990800000|2025-09-04 13:00:00|1775.5|1775|1776|1775|1777.5|1777|1771.5|1770.5|29782
1756994400000|2025-09-04 14:00:00|1775.5|1774.5|1769.5|1769|1776.5|1776|1769.5|1769|24954
1756998000000|2025-09-04 15:00:00|1769|1768.5|1765|1764|1770|1769.5|1764.5|1764|12677
1757055600000|2025-09-05 07:00:00|1768|1766.5|1764|1763.5|1768.5|1767|1759|1758.5|25233
1757059200000|2025-09-05 08:00:00|1763.5|1763|1761|1760.5|1766|1765.5|1759.5|1759|37341
1757062800000|2025-09-05 09:00:00|1761.5|1761|1763|1762.5|1764|1763.5|1760.5|1760|30576
1757066400000|2025-09-05 10:00:00|1762.5|1762|1759.5|1759|1762.5|1762.5|1759.5|1759|17394
1757070000000|2025-09-05 11:00:00|1760|1759.5|1768|1767.5|1774|1773.5|1760|1759.5|27253
1757073600000|2025-09-05 12:00:00|1767.5|1767|1771.5|1770.5|1771.5|1771|1765|1764.5|32638
1757077200000|2025-09-05 13:00:00|1771|1770|1760|1759.5|1771|1770|1760|1759.5|43992
1757080800000|2025-09-05 14:00:00|1759.5|1759|1762.5|1762|1765|1764.5|1758.5|1758|41912
1757084400000|2025-09-05 15:00:00|1762|1761.5|1762|1761|1763|1762.5|1760.5|1760|22667
1757314800000|2025-09-08 07:00:00|1769|1765|1769|1768.5|1769.5|1768.5|1762.5|1762|25219
1757318400000|2025-09-08 08:00:00|1768.5|1768|1767|1766.5|1769|1768.5|1766|1765.5|17838
1757322000000|2025-09-08 09:00:00|1766.5|1766|1767.5|1767|1768|1767.5|1765|1764.5|15672
1757325600000|2025-09-08 10:00:00|1767|1766.5|1766|1765|1767.5|1767|1765|1764|11831
1757329200000|2025-09-08 11:00:00|1765.5|1764.5|1770|1769.5|1770|1769.5|1761|1760.5|15865
1757332800000|2025-09-08 12:00:00|1770.5|1770|1774.5|1774|1776.5|1775.5|1770.5|1770|30409
1757336400000|2025-09-08 13:00:00|1774|1773.5|1774.5|1774|1779|1778.5|1771|1770.5|34963
1757340000000|2025-09-08 14:00:00|1774|1773.5|1770|1769|1774|1773.5|1768.5|1768|35964
1757343600000|2025-09-08 15:00:00|1770.5|1769.5|1779|1778|1779|1778.5|1770.5|1769|36355
1757401200000|2025-09-09 07:00:00|1777|1775.5|1777|1776.5|1788|1787|1776.5|1775.5|35438
1757404800000|2025-09-09 08:00:00|1777.5|1777|1773|1772.5|1780|1779.5|1772|1771.5|34722
1757408400000|2025-09-09 09:00:00|1772.5|1772|1777.5|1777|1780|1779.5|1772.5|1772|19956
1757412000000|2025-09-09 10:00:00|1778|1777.5|1782|1781|1783|1782.5|1777.5|1777|20643
1757415600000|2025-09-09 11:00:00|1782.5|1781.5|1780.5|1779.5|1782.5|1782|1778.5|1778|15748
1757419200000|2025-09-09 12:00:00|1781|1780|1779.5|1779|1784.5|1784|1779|1778.5|26240
1757422800000|2025-09-09 13:00:00|1780|1779.5|1779.5|1779|1782|1781.5|1777.5|1777|24934
1757426400000|2025-09-09 14:00:00|1780|1779.5|1782|1781.5|1786|1785.5|1777|1776|25451
1757430000000|2025-09-09 15:00:00|1781.5|1781|1783|1781.5|1783|1782.5|1780.5|1780|15970
1757487600000|2025-09-10 07:00:00|1783.5|1782|1783.5|1783|1785.5|1784.5|1775|1774|35370
1757491200000|2025-09-10 08:00:00|1783|1782|1780|1779.5|1783.5|1783|1776|1775.5|38970
1757494800000|2025-09-10 09:00:00|1779.5|1779|1788|1787.5|1788.5|1787.5|1779|1778.5|22676
1757498400000|2025-09-10 10:00:00|1788.5|1788|1787.5|1787|1788.5|1788|1785|1784.5|19477
1757502000000|2025-09-10 11:00:00|1788|1787.5|1792.5|1792|1795|1794|1787.5|1787|17538
1757505600000|2025-09-10 12:00:00|1793|1792.5|1794|1793.5|1797.5|1797|1792.5|1792|39763
1757509200000|2025-09-10 13:00:00|1793.5|1793|1787.5|1787|1793.5|1793|1787|1786.5|27787
1757512800000|2025-09-10 14:00:00|1788|1787.5|1790.5|1790|1794|1793.5|1787.5|1787|30834
1757516400000|2025-09-10 15:00:00|1790|1789.5|1790|1789|1791.5|1791|1788|1787.5|28999
1757574000000|2025-09-11 07:00:00|1795.5|1794.5|1809.5|1809|1809.5|1809|1794|1793.5|27345
1757577600000|2025-09-11 08:00:00|1810|1809.5|1807|1806.5|1814.5|1814|1806.5|1806|39550
1757581200000|2025-09-11 09:00:00|1807.5|1806|1804|1803.5|1808.5|1808|1802.5|1802|30418
1757584800000|2025-09-11 10:00:00|1804.5|1804|1808|1807.5|1809|1808.5|1803|1802|27229
1757588400000|2025-09-11 11:00:00|1807.5|1807|1810.5|1810|1810.5|1810|1804.5|1804|28391
1757592000000|2025-09-11 12:00:00|1811|1810.5|1818|1817.5|1819.5|1819|1810|1809.5|70906
1757595600000|2025-09-11 13:00:00|1817.5|1817|1808.5|1808|1818.5|1818|1805.5|1805|63085
1757599200000|2025-09-11 14:00:00|1809|1807.5|1805|1804.5|1810.5|1810|1804|1803.5|52585
1757602800000|2025-09-11 15:00:00|1804.5|1804|1806.5|1806|1808|1807.5|1803|1802.5|39464
1757660400000|2025-09-12 07:00:00|1814.5|1813.5|1813|1812.5|1824|1823.5|1810.5|1809|29317
1757664000000|2025-09-12 08:00:00|1813.5|1813|1811.5|1811|1814.5|1813.5|1805.5|1805|30488
1757667600000|2025-09-12 09:00:00|1811|1810.5|1806.5|1806|1812|1811.5|1805.5|1805|25692
1757671200000|2025-09-12 10:00:00|1807|1806.5|1814|1813|1814.5|1814|1804|1803.5|43681
1757674800000|2025-09-12 11:00:00|1813.5|1813.5|1810|1809.5|1815|1814.5|1808|1807|25438
1757678400000|2025-09-12 12:00:00|1809.5|1809|1813.5|1813|1813.5|1813|1808|1807.5|17989
1757682000000|2025-09-12 13:00:00|1813|1812.5|1815|1814.5|1820.5|1820|1809.5|1809|37632
1757685600000|2025-09-12 14:00:00|1815.5|1815|1820.5|1820|1820.5|1820|1814|1813.5|26662
1757689200000|2025-09-12 15:00:00|1821|1820.5|1818.5|1817.5|1821|1820.5|1817.5|1817|21189
1757919600000|2025-09-15 07:00:00|1828|1826.5|1835|1834|1835.5|1834.5|1817.5|1816|37430
1757923200000|2025-09-15 08:00:00|1834.5|1834.5|1833|1832.5|1836|1835.5|1829.5|1829|43422
1757926800000|2025-09-15 09:00:00|1832.5|1832|1835.5|1835|1836|1835.5|1829|1828.5|29446
1757930400000|2025-09-15 10:00:00|1836|1835.5|1838|1837.5|1840|1839.5|1835.5|1835|22504
1757934000000|2025-09-15 11:00:00|1837.5|1837|1840.5|1840|1841.5|1841|1837.5|1836.5|17906
1757937600000|2025-09-15 12:00:00|1841|1840.5|1839|1838.5|1842|1841|1836.5|1835.5|37980
1757941200000|2025-09-15 13:00:00|1838.5|1838|1841|1840.5|1842|1841.5|1836|1835.5|32779
1757944800000|2025-09-15 14:00:00|1840.5|1840|1844.5|1844|1845|1844.5|1840|1839.5|32065
1757948400000|2025-09-15 15:00:00|1844|1843.5|1840.5|1840|1845|1844.5|1840|1839.5|31415
1758006000000|2025-09-16 07:00:00|1839.5|1838.5|1830|1829.5|1840.5|1839.5|1822|1821.5|32426
1758009600000|2025-09-16 08:00:00|1830.5|1830|1824.5|1823.5|1831.5|1830.5|1822|1821.5|42351
1758013200000|2025-09-16 09:00:00|1824|1823|1821|1820.5|1828.5|1828|1821|1820.5|27178
1758016800000|2025-09-16 10:00:00|1821.5|1821|1823|1822.5|1824.5|1824|1818.5|1818|30015
1758020400000|2025-09-16 11:00:00|1823.5|1823|1821|1820|1825|1824.5|1820.5|1820|18254
1758024000000|2025-09-16 12:00:00|1821.5|1820.5|1819.5|1819|1823|1822.5|1819|1818.5|24489
1758027600000|2025-09-16 13:00:00|1819|1818.5|1814.5|1813.5|1819.5|1818.5|1810.5|1810|38271
1758031200000|2025-09-16 14:00:00|1814|1814|1810|1809.5|1816.5|1816|1808|1807.5|31267
1758034800000|2025-09-16 15:00:00|1809.5|1809|1804.5|1804|1810.5|1810|1804|1803|22332
1758092400000|2025-09-17 07:00:00|1794|1791.5|1799.5|1799|1802.5|1802|1791|1790|25780
1758096000000|2025-09-17 08:00:00|1800|1799.5|1803.5|1802.5|1803.5|1803|1797.5|1797|22296
1758099600000|2025-09-17 09:00:00|1803|1802|1799|1798.5|1803|1802|1797|1796.5|16005
1758103200000|2025-09-17 10:00:00|1798.5|1798|1799|1798.5|1802.5|1802|1796.5|1796|15696
1758106800000|2025-09-17 11:00:00|1799.5|1799|1800|1799.5|1803|1802.5|1796.5|1796|12709
1758110400000|2025-09-17 12:00:00|1799.5|1799|1796|1795.5|1801.5|1801|1794.5|1794|18530
1758114000000|2025-09-17 13:00:00|1796.5|1796|1793|1792.5|1799|1798.5|1792.5|1792|43953
1758117600000|2025-09-17 14:00:00|1792.5|1792|1789.5|1789|1793|1792.5|1787|1786.5|45107
1758121200000|2025-09-17 15:00:00|1788.5|1788|1787.5|1787|1789.5|1789|1787|1786.5|23322
1758178800000|2025-09-18 07:00:00|1792|1791|1791.5|1791|1793|1792.5|1781|1780.5|33959
1758182400000|2025-09-18 08:00:00|1791|1790.5|1799.5|1799|1800|1799.5|1789.5|1789|29581
1758186000000|2025-09-18 09:00:00|1799|1798.5|1795|1794|1800|1799|1792|1791.5|29984
1758189600000|2025-09-18 10:00:00|1794|1794.5|1791|1790|1795|1794.5|1789.5|1789|38959
1758193200000|2025-09-18 11:00:00|1790.5|1789.5|1787.5|1787|1790.5|1789.5|1785.5|1785|27226
1758196800000|2025-09-18 12:00:00|1788|1787.5|1783|1782.5|1788.5|1788|1780|1779|29794
1758200400000|2025-09-18 13:00:00|1782.5|1782|1786.5|1786|1787|1786.5|1780.5|1780|35960
1758204000000|2025-09-18 14:00:00|1786|1785.5|1783|1782|1789.5|1789|1781|1780.5|33133
1758207600000|2025-09-18 15:00:00|1782.5|1781.5|1784.5|1783.5|1785|1784.5|1782|1781.5|27290
1758265200000|2025-09-19 07:00:00|1783|1781|1789.5|1788.5|1792.5|1792|1783|1781|31044
1758268800000|2025-09-19 08:00:00|1789|1789|1791|1790.5|1796.5|1796|1789|1789|37362
1758272400000|2025-09-19 09:00:00|1791.5|1791|1789.5|1789|1794|1793.5|1789|1788.5|92917
1758276000000|2025-09-19 10:00:00|1790|1789.5|1793.5|1793|1794.5|1793.5|1789.5|1788.5|20784
1758279600000|2025-09-19 11:00:00|1794|1793.5|1795|1794.5|1795.5|1795|1792|1791.5|17872
1758283200000|2025-09-19 12:00:00|1795.5|1795|1794.5|1794|1796.5|1796|1792.5|1792|16721
1758286800000|2025-09-19 13:00:00|1794|1793.5|1795|1794.5|1796|1795.5|1792|1791.5|34017
1758290400000|2025-09-19 14:00:00|1794.5|1794|1794|1793.5|1796.5|1796|1792.5|1791.5|39114
1758294000000|2025-09-19 15:00:00|1793.5|1793|1794.5|1794|1796.5|1796|1791.5|1791|19264
1758524400000|2025-09-22 07:00:00|1794|1791|1801|1800.5|1804|1803.5|1790|1789|30220
1758528000000|2025-09-22 08:00:00|1801.5|1801|1805.5|1805|1806|1805.5|1801.5|1801|19505
1758531600000|2025-09-22 09:00:00|1806|1805.5|1804.5|1803.5|1808.5|1807.5|1803|1802.5|26698
1758535200000|2025-09-22 10:00:00|1804|1803|1809|1808|1809|1808.5|1803|1802.5|10461
1758538800000|2025-09-22 11:00:00|1808.5|1807.5|1804|1803.5|1809|1808|1803.5|1803|11465
1758542400000|2025-09-22 12:00:00|1804.5|1804|1805|1804.5|1807.5|1807|1803.5|1803|13605
1758546000000|2025-09-22 13:00:00|1804.5|1804|1805.5|1805|1809|1808.5|1803.5|1803|36744
1758549600000|2025-09-22 14:00:00|1805|1804.5|1810|1809.5|1812.5|1812|1804.5|1803.5|26364
1758553200000|2025-09-22 15:00:00|1810.5|1810|1814.5|1814|1815|1814|1810|1809.5|31474
1758610800000|2025-09-23 07:00:00|1827|1825|1824.5|1823.5|1833|1832.5|1821.5|1821|35131
1758614400000|2025-09-23 08:00:00|1824|1824|1822.5|1822|1828|1827.5|1822.5|1821.5|32381
1758618000000|2025-09-23 09:00:00|1822|1821.5|1814|1813.5|1822|1821.5|1810.5|1810|32565
1758621600000|2025-09-23 10:00:00|1813.5|1813|1813|1812.5|1815.5|1815|1810|1809.5|19905
1758625200000|2025-09-23 11:00:00|1812.5|1812|1816.5|1816|1816.5|1816|1811.5|1811|15020
1758628800000|2025-09-23 12:00:00|1817|1816.5|1815|1814.5|1818|1817.5|1813|1812.5|14347
1758632400000|2025-09-23 13:00:00|1815.5|1814|1807.5|1807|1815.5|1815|1807|1806.5|29449
1758636000000|2025-09-23 14:00:00|1807|1806.5|1814.5|1814|1817.5|1817|1806.5|1806|25152
1758639600000|2025-09-23 15:00:00|1814|1813.5|1812.5|1812|1814|1813.5|1810.5|1810|10600
1758697200000|2025-09-24 07:00:00|1821|1820|1821|1820|1828|1827|1819.5|1818.5|31671
1758700800000|2025-09-24 08:00:00|1820.5|1819.5|1817.5|1816.5|1820.5|1819.5|1814.5|1814|17979
1758704400000|2025-09-24 09:00:00|1817|1816|1814.5|1813.5|1817|1816|1811|1810.5|15211
1758708000000|2025-09-24 10:00:00|1814|1813|1815|1814|1817|1816.5|1813|1812.5|18174
1758711600000|2025-09-24 11:00:00|1815.5|1814.5|1806|1805.5|1816|1815.5|1805.5|1805|10378
1758715200000|2025-09-24 12:00:00|1805.5|1805|1805|1804|1806.5|1806|1801.5|1801|19476
1758718800000|2025-09-24 13:00:00|1804.5|1804.5|1807|1806.5|1813|1812.5|1804.5|1804|31830
1758722400000|2025-09-24 14:00:00|1807.5|1807|1808|1807.5|1811.5|1811|1804.5|1804|23993
1758726000000|2025-09-24 15:00:00|1807.5|1807|1809.5|1809|1811|1810.5|1805.5|1805|23579
1758783600000|2025-09-25 07:00:00|1802|1801.5|1813.5|1813|1816.5|1816|1797|1795.5|36571
1758787200000|2025-09-25 08:00:00|1813|1812.5|1813.5|1813|1820|1819.5|1813|1812.5|19983
1758790800000|2025-09-25 09:00:00|1814|1813.5|1811|1810.5|1816|1815.5|1811|1810|17404
1758794400000|2025-09-25 10:00:00|1811.5|1811|1818|1817|1820.5|1820|1811.5|1810.5|22471
1758798000000|2025-09-25 11:00:00|1817.5|1817.5|1822|1821.5|1823|1822|1813.5|1812.5|19035
1758801600000|2025-09-25 12:00:00|1821.5|1821|1820|1819|1823|1822.5|1818.5|1818|21501
1758805200000|2025-09-25 13:00:00|1820.5|1819.5|1823.5|1822.5|1825.5|1825|1820|1819.5|25684
1758808800000|2025-09-25 14:00:00|1824.5|1823|1821|1820.5|1824.5|1823.5|1819.5|1819|23910
1758812400000|2025-09-25 15:00:00|1820.5|1820|1814|1813|1820.5|1820|1813.5|1812.5|29863
1758870000000|2025-09-26 07:00:00|1824.5|1822|1828.5|1827.5|1831|1830.5|1817.5|1816|21462
1758873600000|2025-09-26 08:00:00|1828|1827|1825|1824.5|1831.5|1831|1822.5|1822|19243
1758877200000|2025-09-26 09:00:00|1824.5|1824|1826.5|1826|1830.5|1830|1824|1823.5|21516
1758880800000|2025-09-26 10:00:00|1826|1825.5|1826.5|1825.5|1830|1829|1826|1825.5|10636
1758884400000|2025-09-26 11:00:00|1826|1826|1823.5|1823|1827|1826.5|1819|1818.5|25358
1758888000000|2025-09-26 12:00:00|1824.5|1823.5|1821.5|1821|1825|1824.5|1819.5|1819|14756
1758891600000|2025-09-26 13:00:00|1822|1821.5|1831.5|1830.5|1831.5|1830.5|1822|1821|31105
1758895200000|2025-09-26 14:00:00|1832|1831|1826|1825.5|1833|1832.5|1825|1824.5|36944
1758898800000|2025-09-26 15:00:00|1826.5|1826|1826.5|1825.5|1827.5|1827|1824.5|1824|22837
1759129200000|2025-09-29 07:00:00|1833.5|1833|1821.5|1821|1833.5|1833|1821.5|1821|19515
1759132800000|2025-09-29 08:00:00|1822|1821.5|1817.5|1817|1823.5|1822.5|1814.5|1814|24557
1759136400000|2025-09-29 09:00:00|1818|1817.5|1815|1814|1818.5|1818|1814.5|1814|19445
1759140000000|2025-09-29 10:00:00|1815.5|1814.5|1811.5|1811|1816|1815.5|1811|1810|14951
1759143600000|2025-09-29 11:00:00|1812|1811.5|1819.5|1819|1819.5|1819|1811|1810.5|15732
1759147200000|2025-09-29 12:00:00|1819|1818.5|1816.5|1816|1819|1818.5|1815.5|1815|14856
1759150800000|2025-09-29 13:00:00|1817|1816.5|1819.5|1819|1820.5|1820|1816.5|1815.5|23042
1759154400000|2025-09-29 14:00:00|1820|1819.5|1819|1818.5|1820.5|1820|1816.5|1816|17439
1759158000000|2025-09-29 15:00:00|1818.5|1818|1822|1821|1823|1822.5|1818.5|1818|9857
1759215600000|2025-09-30 07:00:00|1823|1822.5|1813.5|1813|1824.5|1823.5|1808.5|1808|22064
1759219200000|2025-09-30 08:00:00|1814|1812.5|1814|1813.5|1816|1815.5|1809.5|1809|10727
1759222800000|2025-09-30 09:00:00|1814.5|1814|1817|1816.5|1817|1816.5|1811.5|1811|13760
1759226400000|2025-09-30 10:00:00|1816.5|1816|1815|1814.5|1817.5|1817|1813.5|1813|16021
1759230000000|2025-09-30 11:00:00|1815.5|1815|1817.5|1816.5|1818|1817.5|1814.5|1814|18101
1759233600000|2025-09-30 12:00:00|1818|1817|1822.5|1821.5|1822.5|1822|1817.5|1817|11710
1759237200000|2025-09-30 13:00:00|1822|1822|1820.5|1820|1823.5|1823|1820|1819.5|21636
1759240800000|2025-09-30 14:00:00|1821|1819.5|1823|1822.5|1823.5|1823|1819.5|1819|23965
1759244400000|2025-09-30 15:00:00|1822.5|1822|1832|1831.5|1832.5|1832|1822.5|1822|20577
1759302000000|2025-10-01 07:00:00|1849.5|1847|1843|1842.5|1850|1848.5|1839|1837.5|66059
1759305600000|2025-10-01 08:00:00|1842.5|1842|1847.5|1847|1852.5|1852|1839|1838.5|35552
1759309200000|2025-10-01 09:00:00|1848|1847.5|1847|1846.5|1854|1853.5|1844.5|1844|47155
1759312800000|2025-10-01 10:00:00|1846.5|1846|1853|1852.5|1853|1852.5|1845|1844|24615
1759316400000|2025-10-01 11:00:00|1852.5|1852|1851.5|1851|1854|1853.5|1850|1849.5|19978
1759320000000|2025-10-01 12:00:00|1852|1851.5|1858|1857.5|1858|1857.5|1847.5|1846.5|32608
1759323600000|2025-10-01 13:00:00|1857.5|1857|1864|1863|1865.5|1865|1856.5|1856|44070
1759327200000|2025-10-01 14:00:00|1863.5|1863.5|1869|1868.5|1872|1871.5|1863.5|1863|29397
1759330800000|2025-10-01 15:00:00|1869.5|1869|1870.5|1870|1873|1872.5|1868|1867.5|47490
1759388400000|2025-10-02 07:00:00|1861.5|1861|1849|1848|1863|1861.5|1848|1847.5|66559
1759392000000|2025-10-02 08:00:00|1849.5|1849|1856|1855|1857|1856.5|1849|1848|33508
1759395600000|2025-10-02 09:00:00|1855.5|1854.5|1854|1853.5|1856.5|1856|1852.5|1852|35950
1759399200000|2025-10-02 10:00:00|1853.5|1853|1852.5|1852|1854|1853|1848|1847|28776
1759402800000|2025-10-02 11:00:00|1853|1852.5|1848|1847|1855|1854.5|1848|1847|18030
1759406400000|2025-10-02 12:00:00|1847|1846.5|1851.5|1851|1853.5|1853|1844.5|1844|37427
1759410000000|2025-10-02 13:00:00|1852|1851.5|1854.5|1853.5|1856|1855.5|1851|1850.5|33141
1759413600000|2025-10-02 14:00:00|1854|1853|1860|1859.5|1860.5|1860|1853|1852|46112
1759417200000|2025-10-02 15:00:00|1859.5|1858.5|1860.5|1860|1860.5|1860|1858.5|1858|20205
1759474800000|2025-10-03 07:00:00|1868|1866|1868.5|1867.5|1868.5|1867.5|1861|1860.5|26684
1759478400000|2025-10-03 08:00:00|1868|1868|1869|1868|1870.5|1870|1866.5|1866|25081
1759482000000|2025-10-03 09:00:00|1868.5|1867.5|1871.5|1870.5|1871.5|1870.5|1866|1865.5|21006
1759485600000|2025-10-03 10:00:00|1871|1870|1873|1872.5|1874|1873|1870|1869.5|19234
1759489200000|2025-10-03 11:00:00|1872.5|1872|1859.5|1858.5|1872.5|1872|1858|1857.5|82138
1759492800000|2025-10-03 12:00:00|1859|1858|1852.5|1851.5|1863.5|1862.5|1850.5|1850|31491
1759496400000|2025-10-03 13:00:00|1853|1852.5|1861|1860.5|1861.5|1861|1852|1851|29486
1759500000000|2025-10-03 14:00:00|1862|1861.5|1864.5|1863.5|1865|1864.5|1858|1857.5|38428
1759503600000|2025-10-03 15:00:00|1864|1864|1869.5|1868.5|1870|1869.5|1864|1864|19339
1759734000000|2025-10-06 07:00:00|1864|1861.5|1803|1802|1864|1862|1798|1797.5|146670
1759737600000|2025-10-06 08:00:00|1803.5|1802.5|1819|1818|1819|1818|1779.5|1778.5|145873
1759741200000|2025-10-06 09:00:00|1818.5|1817.5|1804.5|1804|1821.5|1820.5|1798|1797.5|73588
1759744800000|2025-10-06 10:00:00|1804|1803.5|1797|1796.5|1804|1803.5|1792|1791|78783
1759748400000|2025-10-06 11:00:00|1797.5|1797|1810|1809.5|1819.5|1819|1797|1796.5|110163
1759752000000|2025-10-06 12:00:00|1808.5|1807.5|1813|1812.5|1820.5|1819.5|1807.5|1807|51820
1759755600000|2025-10-06 13:00:00|1813.5|1813|1826.5|1825.5|1831.5|1830.5|1812.5|1812|81498
1759759200000|2025-10-06 14:00:00|1826|1825|1832|1831|1836.5|1836|1823|1822.5|69148
1759762800000|2025-10-06 15:00:00|1831.5|1831.5|1831.5|1831|1832|1831.5|1826|1825.5|53756
1759820400000|2025-10-07 07:00:00|1849.5|1847|1825.5|1825|1851.5|1849.5|1822.5|1822|54325
1759824000000|2025-10-07 08:00:00|1825|1824.5|1824.5|1824|1827.5|1827|1819|1818.5|35480
1759827600000|2025-10-07 09:00:00|1825|1824.5|1832|1831|1833|1832.5|1821.5|1821|31901
1759831200000|2025-10-07 10:00:00|1831.5|1830.5|1837|1836.5|1840.5|1840|1831|1830.5|19494
1759834800000|2025-10-07 11:00:00|1837.5|1835.5|1836.5|1836|1839|1838.5|1834.5|1834|19694
1759838400000|2025-10-07 12:00:00|1836|1835.5|1835.5|1835|1841|1840.5|1832.5|1832|22646
1759842000000|2025-10-07 13:00:00|1835|1834.5|1837|1836.5|1837|1836.5|1832.5|1832|28355
1759845600000|2025-10-07 14:00:00|1837.5|1835.5|1838.5|1838|1838.5|1838|1834|1833.5|31185
1759849200000|2025-10-07 15:00:00|1839|1837.5|1844|1843.5|1844.5|1844|1839|1837.5|21448
1759906800000|2025-10-08 07:00:00|1850.5|1849.5|1861.5|1860.5|1865.5|1864.5|1845|1844|49096
1759910400000|2025-10-08 08:00:00|1862.5|1861|1865|1864.5|1871|1870|1857|1856|96949
1759914000000|2025-10-08 09:00:00|1864.5|1864|1856.5|1856|1867|1866.5|1856|1855|52325
1759917600000|2025-10-08 10:00:00|1857|1856.5|1857|1856.5|1859|1858.5|1852|1851.5|35696
1759921200000|2025-10-08 11:00:00|1856.5|1856|1857.5|1857|1858|1857|1851|1850.5|23783
1759924800000|2025-10-08 12:00:00|1858|1857.5|1862|1861.5|1862.5|1862|1857.5|1857|35395
1759928400000|2025-10-08 13:00:00|1861.5|1861|1858.5|1858|1867.5|1867|1858|1857.5|30641
1759932000000|2025-10-08 14:00:00|1859|1858.5|1862.5|1861.5|1862.5|1862|1857|1856.5|34993
1759935600000|2025-10-08 15:00:00|1862|1862|1854.5|1854|1863|1862.5|1854.5|1854|21339
1759993200000|2025-10-09 07:00:00|1858.5|1855.5|1869.5|1869|1875.5|1875|1854|1852.5|38797
1759996800000|2025-10-09 08:00:00|1870|1869.5|1871|1870|1873|1872|1869|1868.5|24407
1760000400000|2025-10-09 09:00:00|1870.5|1870.5|1876|1875.5|1877|1876.5|1869.5|1868.5|19687
1760004000000|2025-10-09 10:00:00|1875.5|1875|1877|1876.5|1878.5|1878|1872.5|1872|24610
1760007600000|2025-10-09 11:00:00|1877.5|1876|1882.5|1882|1886.5|1886|1877|1876|28116
1760011200000|2025-10-09 12:00:00|1883|1881.5|1887|1886.5|1888|1887|1882.5|1881.5|15736
1760014800000|2025-10-09 13:00:00|1887.5|1887|1887.5|1887|1891|1890.5|1885.5|1885|43079
1760018400000|2025-10-09 14:00:00|1887|1886.5|1889.5|1889|1893.5|1893|1887|1886.5|34104
1760022000000|2025-10-09 15:00:00|1889|1888.5|1888|1887.5|1890|1889.5|1886|1885.5|34743
1760079600000|2025-10-10 07:00:00|1892.5|1892|1901|1900|1903|1902.5|1892.5|1891.5|58578
1760083200000|2025-10-10 08:00:00|1900.5|1900.5|1899|1898.5|1902.5|1902|1897|1896|33147
1760086800000|2025-10-10 09:00:00|1898.5|1898|1890.5|1890|1899.5|1899|1890.5|1890|27480
1760090400000|2025-10-10 10:00:00|1891|1890.5|1897.5|1896.5|1898.5|1898|1890.5|1890|19776
1760094000000|2025-10-10 11:00:00|1897|1896|1895.5|1894.5|1898.5|1897.5|1894|1893.5|29019
1760097600000|2025-10-10 12:00:00|1895|1894|1892.5|1891.5|1896.5|1896|1891|1890.5|35795
1760101200000|2025-10-10 13:00:00|1892|1892|1896.5|1895.5|1897|1896|1890.5|1889.5|28980
1760104800000|2025-10-10 14:00:00|1897|1896|1897.5|1897|1901|1900.5|1896|1895|54507
1760108400000|2025-10-10 15:00:00|1898|1896.5|1892.5|1891.5|1899|1898.5|1890.5|1890|37664