1580803200000|2020-02-04 08:00:00|901|808.6|820.5|820.2|901|824.9|816.5|808.6|2788431
1580806800000|2020-02-04 09:00:00|820.4|820.3|822.2|822|822.3|822.2|818.4|818.3|1815396
1580810400000|2020-02-04 10:00:00|822.3|822.1|817.3|817.2|822.9|822.8|817.3|817.1|1018692
1580814000000|2020-02-04 11:00:00|817.2|817.1|814.8|814.6|818.5|818.4|814.3|814.2|1470622
1580817600000|2020-02-04 12:00:00|814.9|814.5|816.5|816.1|840|819.1|812.8|812.7|1624536
1580821200000|2020-02-04 13:00:00|816.4|816.2|818.4|818.3|821.3|821.1|815.8|815.6|1344443
1580824800000|2020-02-04 14:00:00|818.5|818.4|817.9|817.6|821.6|821.5|815.4|815.2|2277413
1580828400000|2020-02-04 15:00:00|818|817.7|815|814.8|818.3|818|814.3|814.1|1743974
1580832000000|2020-02-04 16:00:00|815.1|814.9|815.3|813.2|815.5|815.3|813.1|812.9|1323099
1580889600000|2020-02-05 08:00:00|901|813.3|820|819.8|901|823.9|809.7|809|2904471
1580893200000|2020-02-05 09:00:00|819.9|819.7|826.7|826.5|829.6|829.2|819|818.7|2256878
1580896800000|2020-02-05 10:00:00|826.6|826.4|825.4|825.2|826.7|826.4|822.3|822.1|1353276
1580900400000|2020-02-05 11:00:00|825.3|825.1|824.1|823.9|826.7|826.5|820.8|820.5|1231658
1580904000000|2020-02-05 12:00:00|824|823.7|827.1|826.7|829.6|829.3|822.7|819.9|904309
1580907600000|2020-02-05 13:00:00|827|826.8|827.9|827.7|829|828.8|825.2|825|1371828
1580911200000|2020-02-05 14:00:00|827.8|827.6|822.5|822.1|830.4|830.2|822.3|822|2992445
1580914800000|2020-02-05 15:00:00|822.3|822|822.9|822.8|823.4|823.2|819.1|819|2541338
1580918400000|2020-02-05 16:00:00|823|822.7|827|824.6|827|826.2|822.3|822.1|1572580
1580976000000|2020-02-06 08:00:00|901|834.9|861.3|861.1|901|861.3|835|834.9|5189591
1580979600000|2020-02-06 09:00:00|861.2|861|865.2|864.8|865.7|865.5|858.7|857.5|4843711
1580983200000|2020-02-06 10:00:00|865.1|864.9|881.1|880.9|881.2|881|864|863.7|5735985
1580986800000|2020-02-06 11:00:00|881.2|881|901.8|901.4|907.5|907|881|880.9|9705779
1580990400000|2020-02-06 12:00:00|901.7|900.7|903.5|903.3|904.4|904.1|899.1|893.2|3739687
1580994000000|2020-02-06 13:00:00|903.6|903.4|906.8|906.2|907.6|907.2|899.3|899|4088834
1580997600000|2020-02-06 14:00:00|906.7|906.4|930.7|930.4|936|930.7|906.7|906.4|10138986
1581001200000|2020-02-06 15:00:00|930.6|930.3|934.5|934.3|941.2|941|928.4|928|9877211
1581004800000|2020-02-06 16:00:00|934.4|934.4|931.2|928.7|935.2|935|927.1|927|5550562
1581062400000|2020-02-07 08:00:00|949.4|926.1|925.8|925.4|949.4|940.4|920.1|919.1|6228510
1581066000000|2020-02-07 09:00:00|925.7|925.3|936.9|936.7|938|937.9|923.7|923.4|2510435
1581069600000|2020-02-07 10:00:00|936.8|936.6|939.2|939.1|940.8|940.4|932|931.7|2299992
1581073200000|2020-02-07 11:00:00|939.3|939.2|942.6|942.3|944.9|944.6|939.2|939.1|2258115
1581076800000|2020-02-07 12:00:00|942.5|942.2|949.8|949.5|950|949.8|942.3|941.6|1799055
1581080400000|2020-02-07 13:00:00|949.7|949.4|949.7|949.5|956.6|956.1|947.4|947.2|2855802
1581084000000|2020-02-07 14:00:00|949.8|949.6|942.6|942.2|952.5|952.1|941.3|941.1|2938990
1581087600000|2020-02-07 15:00:00|942.7|942.4|951.7|951.5|953.6|953.3|941.3|941|2675377
1581091200000|2020-02-07 16:00:00|951.6|951.4|956.2|953.6|956.2|956|950|949.9|2065231
1581321600000|2020-02-10 08:00:00|1095|945|951.4|951.1|1095|957.7|943.4|942.8|3145916
1581325200000|2020-02-10 09:00:00|951.5|951.2|944.3|944|957.7|957.2|943|942.9|2408750
1581328800000|2020-02-10 10:00:00|944.4|944.2|947.8|947.5|950|949.9|943.8|943.5|1858664
1581332400000|2020-02-10 11:00:00|947.9|947.6|944|943.7|948.8|948.5|943.5|943.3|1218617
1581336000000|2020-02-10 12:00:00|944.1|943.8|936.7|936.5|945.8|944.9|935.8|935.7|1949215
1581339600000|2020-02-10 13:00:00|936.8|936.6|934|933.8|940.5|940.3|933|932.9|1554126
1581343200000|2020-02-10 14:00:00|934.1|933.9|940.5|940.2|942.6|942.4|933.7|933.5|1979280
1581346800000|2020-02-10 15:00:00|940.6|940.4|943|942.8|944.6|944.4|939.9|939.7|1972284
1581350400000|2020-02-10 16:00:00|943.1|942.9|941.6|939.2|943.7|943.6|940.3|939.2|1001324
1581408000000|2020-02-11 08:00:00|1095|940.6|940.3|940|1095|951.5|937.8|937.4|3099828
1581411600000|2020-02-11 09:00:00|940.4|940.1|948.3|948.2|949.4|949.1|935|934.7|1844243
1581415200000|2020-02-11 10:00:00|948.4|948.3|954.7|954.5|954.7|954.6|947.3|947|1402727
1581418800000|2020-02-11 11:00:00|954.8|954.4|955.4|955.3|957.7|957.4|953.4|953.2|1646878
1581422400000|2020-02-11 12:00:00|955.3|955.2|958.4|958.3|959.9|959.7|955|951.3|1527794
1581426000000|2020-02-11 13:00:00|958.5|958.4|954.5|954.3|959.5|959.3|951.5|951.3|1131294
1581429600000|2020-02-11 14:00:00|954.4|954.2|956.7|956.4|959.3|959.2|950|949.9|2113543
1581433200000|2020-02-11 15:00:00|956.8|956.5|970.3|970|976.5|976.2|956.7|956.5|5111641
1581436800000|2020-02-11 16:00:00|970.2|969.9|969.2|966.5|970.8|970.6|966|965.8|2572614
1581494400000|2020-02-12 08:00:00|1095|967.6|985.2|984.9|1095|990.8|971.8|967.6|5163756
1581498000000|2020-02-12 09:00:00|985.3|985|987.7|987.5|990.5|990.2|982.3|982|1914536
1581501600000|2020-02-12 10:00:00|987.8|987.6|985|984.8|989.9|989.7|984.2|984|2102082
1581505200000|2020-02-12 11:00:00|985.1|984.7|986.9|986.7|989.9|989.8|984|983.6|1485526
1581508800000|2020-02-12 12:00:00|987|986.6|995.1|995|995.7|995.5|986.9|986.6|1367759
1581512400000|2020-02-12 13:00:00|995.2|995.1|992.3|992.1|998|997.8|989.2|989|1782793
1581516000000|2020-02-12 14:00:00|992.4|992.2|993.8|993.4|998|997.9|991.9|991.7|2268016
1581519600000|2020-02-12 15:00:00|993.7|993.5|998.8|998.6|1000.6|1000.4|993.4|993.2|3881642
1581523200000|2020-02-12 16:00:00|998.7|998.7|999.7|996.9|999.7|999|997.3|996.7|1719845
1581580800000|2020-02-13 08:00:00|1095|993.1|998.3|998.1|1095|999.9|988.6|988.2|3857320
1581584400000|2020-02-13 09:00:00|998.4|998.2|993.1|993|999.5|999.1|992.1|992|3260539
1581588000000|2020-02-13 10:00:00|993|992.9|996.4|996|996.5|996.2|983.4|983.2|3548187
1581591600000|2020-02-13 11:00:00|996.5|996.1|1000|999.9|1000|999.9|993.1|993|2284857
1581595200000|2020-02-13 12:00:00|1000.4|999.5|1004.6|1004.4|1005.4|1005.2|998.4|996.4|2028406
1581598800000|2020-02-13 13:00:00|1004.8|1004.2|1017.6|1017.4|1018|1017.8|1003.8|1003.6|2740868
1581602400000|2020-02-13 14:00:00|1017.8|1017.6|1014|1013.6|1020|1019.8|1010.6|1010.4|2243189
1581606000000|2020-02-13 15:00:00|1014.2|1013.8|1020.2|1020|1020.2|1020|1010|1009.8|3002968
1581609600000|2020-02-13 16:00:00|1020.4|1020.2|1025.8|1023|1025.8|1024.6|1018.2|1018|2698267
1581667200000|2020-02-14 08:00:00|1095|1013.6|1031.4|1031.2|1095|1036.4|1020.6|1013.6|4338069
1581670800000|2020-02-14 09:00:00|1031.6|1031.4|1027.8|1027.4|1034|1033.8|1027.4|1027|2010039
1581674400000|2020-02-14 10:00:00|1027.6|1027.2|1029|1028.8|1031|1030.8|1027.4|1027.2|1454414
1581678000000|2020-02-14 11:00:00|1029.2|1029|1027.2|1027|1031.4|1031.2|1027|1026.8|1164334
1581681600000|2020-02-14 12:00:00|1027.6|1026.6|1025.4|1024.8|1029|1028.8|1021.2|1021|1346509
1581685200000|2020-02-14 13:00:00|1025.2|1025|1025.8|1025.6|1028|1027.6|1023.8|1023.6|1323402
1581688800000|2020-02-14 14:00:00|1025.6|1025.4|1019.4|1019|1026.8|1026.6|1018.6|1018.4|2056750
1581692400000|2020-02-14 15:00:00|1019.2|1019.2|1022.6|1022.4|1027.8|1027.6|1018|1017.8|2723784
1581696000000|2020-02-14 16:00:00|1022.4|1022.2|1020|1017.2|1023|1022.8|1018.4|1017.2|1526009
1581926400000|2020-02-17 08:00:00|1095|1018|1012.6|1012.2|1095|1025.4|1012.6|1012.2|3475217
1581930000000|2020-02-17 09:00:00|1012.8|1012.4|1019|1018.8|1019.8|1019.6|1009.6|1009.2|1542152
1581933600000|2020-02-17 10:00:00|1019.2|1019|1022.2|1021.8|1022.8|1022.6|1013.8|1013.6|1501328
1581937200000|2020-02-17 11:00:00|1022.4|1022|1020.2|1019.8|1023|1022.8|1017.2|1017|763532
1581940800000|2020-02-17 12:00:00|1020|1019.6|1023|1022.8|1023.8|1023.6|1019.2|1019|896038
1581944400000|2020-02-17 13:00:00|1022.8|1022.6|1021.6|1021.4|1023|1022.8|1018.6|1018.4|935376
1581948000000|2020-02-17 14:00:00|1021.8|1021.6|1023.2|1023|1023.6|1023.4|1020.2|1020|971888
1581951600000|2020-02-17 15:00:00|1023|1022.8|1022.6|1022.4|1025.6|1025.4|1022|1021.8|1644411
1581955200000|2020-02-17 16:00:00|1022.8|1022.6|1026.8|1021.4|1026.8|1025.2|1022.6|1021.4|1128191
1582012800000|2020-02-18 08:00:00|1095|1013|1003.8|1003.4|1095|1024|1002.4|1002|4505775
1582016400000|2020-02-18 09:00:00|1003.6|1003.2|1000.6|1000.2|1004.8|1004.2|995.8|995.5|3377511
1582020000000|2020-02-18 10:00:00|1000.4|1000.4|999.8|999.6|1002.8|1002.6|998|997.9|2446310
1582023600000|2020-02-18 11:00:00|999.9|999.7|995.6|995.5|1000.4|1000.2|995|994.9|1723512
1582027200000|2020-02-18 12:00:00|995.7|995.6|993.2|993.1|998.3|996|991.4|991.3|1361606
1582030800000|2020-02-18 13:00:00|993.1|993|996.4|996.3|997.2|996.9|992.5|992.3|1192090
1582034400000|2020-02-18 14:00:00|996.3|996.2|995.5|995.2|998.8|998.6|993.2|993|2584472
1582038000000|2020-02-18 15:00:00|995.4|995.3|992.4|992.3|995.4|995.3|991.7|991.6|2639130
1582041600000|2020-02-18 16:00:00|992.5|992.2|993.2|992.5|995.7|995.4|992.2|992.1|1744117
1582099200000|2020-02-19 08:00:00|1095|994.3|996.2|995.9|1095|1007.2|994.2|994|3554506
1582102800000|2020-02-19 09:00:00|996.1|996|990.7|990.5|996.8|996.5|988.8|988.6|2115568
1582106400000|2020-02-19 10:00:00|990.6|990.6|976.7|976.5|990.8|990.6|973.7|973.6|2983801
1582110000000|2020-02-19 11:00:00|976.8|976.6|979.5|979.2|1000|979.9|964.5|962.8|3252276
1582113600000|2020-02-19 12:00:00|979.7|979.1|973|972.8|1000|982.1|970.4|962.8|1826970
1582117200000|2020-02-19 13:00:00|972.9|972.7|980.4|980.3|983.4|983.2|970.5|970.4|1393152
1582120800000|2020-02-19 14:00:00|980.2|979.9|990.7|990.5|992|991.7|978.8|978.6|2634181
1582124400000|2020-02-19 15:00:00|990.6|990.4|988.4|988.3|994|993.7|984.7|984.6|2507017
1582128000000|2020-02-19 16:00:00|988.3|988.2|993.2|990.4|993.2|991.7|987.8|987.5|1359762
1582185600000|2020-02-20 08:00:00|1006.4|965.6|991.8|991.6|1006.4|996.8|983|965.6|2946724
1582189200000|2020-02-20 09:00:00|991.9|991.7|997.3|997.2|998.7|998.4|991.3|991|1954088
1582192800000|2020-02-20 10:00:00|997.4|997.1|999.6|999.4|1003|1002.6|996.6|996.3|1907071
1582196400000|2020-02-20 11:00:00|999.8|999.3|992.7|992.6|1000.4|1000|992.6|992.2|909949
1582200000000|2020-02-20 12:00:00|993|992.5|996.5|996.1|996.9|996.6|990.4|990.1|652828
1582203600000|2020-02-20 13:00:00|996.4|996|990.4|990.1|997.5|997.1|988.9|988.6|1081941
1582207200000|2020-02-20 14:00:00|990.5|990.3|995.4|995.1|996|995.5|988.8|988.5|1382553
1582210800000|2020-02-20 15:00:00|995.6|995.2|1000.2|999.9|1001|1000.8|993.9|993.6|1923902
1582214400000|2020-02-20 16:00:00|1000.4|1000|990.8|988|1000.4|1000.2|989|988|1576272
1582272000000|2020-02-21 08:00:00|1095|975.8|982.4|982|1095|982.7|973|972.6|3725264
1582275600000|2020-02-21 09:00:00|982.3|982.1|982.3|981.9|987|986.8|981.2|980.8|1407812
1582279200000|2020-02-21 10:00:00|982.4|982.1|976.3|976.2|985|984.8|976.3|976.1|2206055
1582282800000|2020-02-21 11:00:00|976.4|976.3|977.8|977.6|979.1|978.8|971.1|971|1980807
1582286400000|2020-02-21 12:00:00|977.7|977.5|981.5|981.3|983.1|983|977.1|974.5|1507118
1582290000000|2020-02-21 13:00:00|981.4|981.2|978.3|978|983.8|983.6|977.1|977|1589229
1582293600000|2020-02-21 14:00:00|978.4|978.1|969.5|969.2|980.6|980.4|966|965.9|2870336
1582297200000|2020-02-21 15:00:00|969.4|969.1|949.1|948.4|970.1|969.9|948.3|947.8|4991939
1582300800000|2020-02-21 16:00:00|949|948.3|951|948|951|949.8|941.7|940.1|4689563
1582531200000|2020-02-24 08:00:00|1095|850|895.4|895.2|1095|912.4|885.5|850|12278275
1582534800000|2020-02-24 09:00:00|895.3|895.1|900.1|899.6|900.5|900.1|886.9|886.7|4803083
1582538400000|2020-02-24 10:00:00|900|899.7|892.7|892.4|900|899.9|890.5|890.2|3179636
1582542000000|2020-02-24 11:00:00|892.6|892.5|896.7|896.5|897.9|897.7|889.9|889.6|2703159
1582545600000|2020-02-24 12:00:00|897|896.4|898.7|898.4|910|899.3|894.5|894.4|1663856
1582549200000|2020-02-24 13:00:00|898.6|898.3|894.7|894.5|901.5|901.1|893.7|893.5|1873738
1582552800000|2020-02-24 14:00:00|894.6|894.6|893.1|892.9|896.6|896.5|885.9|885.8|4421317
1582556400000|2020-02-24 15:00:00|892.9|892.8|898.8|898.6|900.3|900|891.9|891.7|5032303
1582560000000|2020-02-24 16:00:00|898.7|898.5|895.1|892.5|900|899.9|893.7|892.5|1879433
1582617600000|2020-02-25 08:00:00|1095|896.8|882.9|882.5|1095|907.2|880.3|880|4471368
1582621200000|2020-02-25 09:00:00|882.8|882.6|878.1|877.8|887.5|887.2|876.8|876.6|2333904
1582624800000|2020-02-25 10:00:00|878|877.6|871.6|871.3|880.7|880.6|867.5|847.5|2726771
1582628400000|2020-02-25 11:00:00|871.5|871.1|875.1|874.6|878.3|878.1|867.7|867.5|1866205
1582632000000|2020-02-25 12:00:00|875.2|874.4|884|883.6|884|883.6|872.3|870.9|1659463
1582635600000|2020-02-25 13:00:00|883.9|883.5|886.4|886|887.3|887.1|880.5|880.2|1631623
1582639200000|2020-02-25 14:00:00|886.2|885.9|883.2|882.8|891.3|891.1|881.8|881.6|2775438
1582642800000|2020-02-25 15:00:00|883.1|882.9|876.2|875.8|884.6|884.4|873.9|873.7|4680171
1582646400000|2020-02-25 16:00:00|876|875.7|877.9|875.1|878.3|878|871.7|871.4|2721801
1582704000000|2020-02-26 08:00:00|1095|845.6|855.9|855.5|1095|869.4|852.4|845.6|5075570
1582707600000|2020-02-26 09:00:00|856|855.6|854|853.6|857.6|857.3|846.3|846.1|4319883
1582711200000|2020-02-26 10:00:00|854.1|853.7|858|857.6|861.7|861.3|853.7|853.4|2696751
1582714800000|2020-02-26 11:00:00|857.9|857.7|867|866.8|868.5|868.3|855.5|855.1|1834454
1582718400000|2020-02-26 12:00:00|867.1|866.7|879.3|879.1|880.6|880.3|864.8|863.7|2873265
1582722000000|2020-02-26 13:00:00|879.2|879.2|881.7|881.4|885|884.9|874.3|874|2720500
1582725600000|2020-02-26 14:00:00|881.6|881.3|888.4|888|896.8|896.7|878.6|878.4|4163720
1582729200000|2020-02-26 15:00:00|888.2|887.9|884.7|884.4|892.6|892.1|882.3|882|3806278
1582732800000|2020-02-26 16:00:00|884.8|884.5|886.1|883.4|886.5|886.2|881|880.8|1623871
1582790400000|2020-02-27 08:00:00|1095|855.6|869.6|869|1095|873.8|860.5|855.6|4797827
1582794000000|2020-02-27 09:00:00|869.5|869.1|869.5|869.2|877.1|877|868.1|867.7|2671256
1582797600000|2020-02-27 10:00:00|869.6|869.3|861.3|860.9|872|871.7|859|858.7|2115760
1582801200000|2020-02-27 11:00:00|861.2|860.8|861|860.8|864.7|864.3|860.2|860|2011210
1582804800000|2020-02-27 12:00:00|861.1|860.7|854|853.6|864.4|864.2|853.6|853.2|3499031
1582808400000|2020-02-27 13:00:00|853.8|853.5|842.1|841.6|854.4|854.3|840.8|840.3|3560617
1582812000000|2020-02-27 14:00:00|842.2|841.7|829.7|829.3|842.5|842.2|825.2|825.1|7285337
1582815600000|2020-02-27 15:00:00|829.6|829.2|829|828.6|831.4|831.1|807.7|806.5|8233408
1582819200000|2020-02-27 16:00:00|828.9|828.5|829.7|827.1|836.6|836.1|826.2|825.9|3233427
1582876800000|2020-02-28 08:00:00|1095|781|793|792.3|1095|811.8|784.7|781|6432347
1582880400000|2020-02-28 09:00:00|793.1|792.4|780.3|780|795.1|795|779.1|778.5|6598369
1582884000000|2020-02-28 10:00:00|780.4|780.1|784.4|784|790|789.8|778.3|777.9|4486878
1582887600000|2020-02-28 11:00:00|784.3|784.1|792.3|791.8|802.2|801.8|783.8|783.6|4061567
1582891200000|2020-02-28 12:00:00|792.5|791.2|804.6|804.3|805|804.7|789.1|785|2568182
1582894800000|2020-02-28 13:00:00|804.5|804.2|786.5|786.1|805.5|805.1|785.1|784.8|3694340
1582898400000|2020-02-28 14:00:00|786.4|786|778.9|778.7|794.2|794|776|775.8|5085589
1582902000000|2020-02-28 15:00:00|779|778.6|776.4|775.9|783.1|782.6|772.3|772|6448981
1582905600000|2020-02-28 16:00:00|776.2|775.8|783.8|780.9|785.5|783.7|771.1|770.8|4137931
1583136000000|2020-03-02 08:00:00|1095|800|768.9|768.6|1095|802.2|767.1|767|8848745
1583139600000|2020-03-02 09:00:00|769.1|768.7|754.6|754.4|773.6|773.4|750.2|750|4843451
1583143200000|2020-03-02 10:00:00|754.7|754.3|751.5|751.1|758.7|758.3|745.4|745.1|9476754
1583146800000|2020-03-02 11:00:00|751.3|751|739.7|739.5|751.9|751.7|738.5|738.2|5050735
1583150400000|2020-03-02 12:00:00|739.9|739.3|751.3|751|751.4|751.1|739.8|738|3334125
1583154000000|2020-03-02 13:00:00|751.4|751.1|750.9|750.7|753.4|753.1|740.2|740|3282462
1583157600000|2020-03-02 14:00:00|751|750.8|750.5|750|761|760.5|749.8|749.5|5077825
1583161200000|2020-03-02 15:00:00|750.4|749.9|753.1|752.7|757|756.9|744.2|744|4713010
1583164800000|2020-03-02 16:00:00|753.2|752.9|758.2|757.4|764|763.8|751.5|751.2|3627989
1583222400000|2020-03-03 08:00:00|1095|749.3|774.4|773.9|1095|785|761.7|749.3|5281796
1583226000000|2020-03-03 09:00:00|774.5|774|779.6|779.2|782|781.5|768.4|768|3148949
1583229600000|2020-03-03 10:00:00|779.5|779.1|776.9|776.5|784.4|784.1|776|775.5|2146632
1583233200000|2020-03-03 11:00:00|776.8|776.4|770.6|770.1|776.8|776.5|762.7|762.4|3562403
1583236800000|2020-03-03 12:00:00|770.7|770.2|772.6|772|780|779.8|766.4|765.1|2929546
1583240400000|2020-03-03 13:00:00|772.3|771.9|772.5|772.2|776.1|775.9|765.4|765|1859789
1583244000000|2020-03-03 14:00:00|772.4|772.1|757.7|757.4|774.5|774.1|751.7|751.2|3726221
1583247600000|2020-03-03 15:00:00|757.6|757.3|751.2|750.7|774.5|773.8|744.1|743.6|9419686
1583251200000|2020-03-03 16:00:00|751.1|750.6|729.9|729|752.2|751.9|728.8|728.2|5096978
1583308800000|2020-03-04 08:00:00|1095|743.7|732.4|732|1095|744.6|723.3|723|6073659
1583312400000|2020-03-04 09:00:00|732.6|731.9|737.1|736.8|739.9|739.6|731.5|731|1932548
1583316000000|2020-03-04 10:00:00|737|736.9|734.2|733.7|744.8|744.5|732.5|732.4|2892781
1583319600000|2020-03-04 11:00:00|734.3|733.8|736.5|736.2|743.4|742.9|733.9|733.6|1823331
1583323200000|2020-03-04 12:00:00|736.4|735.9|736|735.6|743|742.6|733.5|733.2|1936700
1583326800000|2020-03-04 13:00:00|736.1|735.7|733.6|733.3|739.7|739.4|732.9|732.5|2342425
1583330400000|2020-03-04 14:00:00|733.5|733.2|719.2|718.8|735.8|735.4|717.5|717.2|4125617
1583334000000|2020-03-04 15:00:00|719.3|719|718.8|718.5|726|725.7|716.2|716.1|4326365
1583337600000|2020-03-04 16:00:00|718.9|718.6|726|725.4|726.2|726.1|718.7|718.4|2488775
1583395200000|2020-03-05 08:00:00|732|730|716.2|715.8|734.4|733.9|714.5|714.3|3937855
1583398800000|2020-03-05 09:00:00|716.1|715.9|713.9|713.7|717.4|717.2|712.1|712|3082008
1583402400000|2020-03-05 10:00:00|713.8|713.6|715.1|714.8|717.5|717.3|709.8|709.5|2931252
1583406000000|2020-03-05 11:00:00|715.3|714.9|709.1|708.9|715.9|715.7|706.5|706.4|2540538
1583409600000|2020-03-05 12:00:00|709|708.2|704.6|704.5|711.8|711.5|704.6|704.5|2273559
1583413200000|2020-03-05 13:00:00|704.7|704.6|701.8|701.6|705.7|705.6|699.4|699|3476158
1583416800000|2020-03-05 14:00:00|701.7|701.5|696.8|696.6|706.5|706.1|694.2|694|4323960
1583420400000|2020-03-05 15:00:00|696.9|696.5|698.6|698.3|707.7|707.3|695.8|695.5|3582240
1583424000000|2020-03-05 16:00:00|698.7|698.4|706.5|706.1|708|707.7|697.9|697.7|1944244
1583481600000|2020-03-06 08:00:00|681.7|681.2|678.1|677.6|689.3|688.8|669.3|669|5089788
1583485200000|2020-03-06 09:00:00|678.2|677.7|670.5|670.1|680.6|680.2|666.8|666.6|3152032
1583488800000|2020-03-06 10:00:00|670.4|670.2|670|669.7|673.3|672.9|665.4|665|2466133
1583492400000|2020-03-06 11:00:00|670.1|669.8|669.3|668.9|674.2|674|665.7|665.4|2183182
1583496000000|2020-03-06 12:00:00|670.9|670.4|667.9|667.5|672.5|672.2|665.6|665.4|2257746
1583499600000|2020-03-06 13:00:00|667.8|667.4|672.7|672.3|677.3|677|667.5|667.3|2436164
1583503200000|2020-03-06 14:00:00|672.5|672.2|672|671.5|675.4|675|666.8|666.5|4342356
1583506800000|2020-03-06 15:00:00|672.1|671.8|684.1|683.8|688.1|688|671.7|671.5|4009490
1583510400000|2020-03-06 16:00:00|684|683.7|680.2|679.5|684.1|683.8|676.1|676|2473992
1583740800000|2020-03-09 08:00:00|633.2|615.6|598.5|597.8|1095|615.6|561.3|555.8|13531160
1583744400000|2020-03-09 09:00:00|598.6|597.9|614.5|614.1|1095|622.1|597.1|596.4|7995548
1583748000000|2020-03-09 10:00:00|614.2|614|601.3|600.6|731.2|615.1|594.2|570|4157575
1583751600000|2020-03-09 11:00:00|601.4|600.5|584.2|582.4|603.7|603.3|584.2|582.4|3773952
1583755200000|2020-03-09 12:00:00|586.2|582.5|581.4|580.8|590.5|589.4|580.3|580|4562270
1583758800000|2020-03-09 13:00:00|581.3|581.1|594|593.1|596.5|596.4|573.8|573.2|6465213
1583762400000|2020-03-09 14:00:00|593.9|593.2|586.4|585.9|600|599.6|579|578.4|7032505
1583766000000|2020-03-09 15:00:00|586.3|585.8|601.6|601.4|608.7|607.5|581.8|581.3|7662433
1583769600000|2020-03-09 16:00:00|601.7|601.5|595.4|592.6|603.7|603.4|590.8|590.5|4756929
1583827200000|2020-03-10 08:00:00|1095|592.5|609.7|609.4|1095|623.6|580.9|565.9|10096297
1583830800000|2020-03-10 09:00:00|609.6|609.3|613.3|612.8|619|618.2|601.7|601|4350750
1583834400000|2020-03-10 10:00:00|613.6|613|620.6|620.1|629.5|629.2|609.1|608.3|5489798
1583838000000|2020-03-10 11:00:00|620.4|620.2|622.8|622.2|627|626.8|618.9|618.7|5523193
1583841600000|2020-03-10 12:00:00|623|622.3|631.8|630.9|651.8|646.2|615.3|615|6868230
1583845200000|2020-03-10 13:00:00|631.7|630.8|624.6|623.8|640.7|639.9|614|613.2|5963588
1583848800000|2020-03-10 14:00:00|624.5|623.7|604.4|604|630|629.6|603.8|603.3|6805835
1583852400000|2020-03-10 15:00:00|604.2|603.9|590.5|589.7|608.5|608.1|585.4|585.3|7370014
1583856000000|2020-03-10 16:00:00|590.4|589.9|592|589.1|599.3|599.1|589.8|589|3715073
1583913600000|2020-03-11 08:00:00|613.7|564.6|601.8|601.1|1095|619.6|593.3|564.6|7201789
1583917200000|2020-03-11 09:00:00|601.7|601|594.2|594|604.3|603.6|590.9|590.2|4704607
1583920800000|2020-03-11 10:00:00|594.3|594.1|593.5|593.3|596.8|596.5|588.4|588.2|4012085
1583924400000|2020-03-11 11:00:00|593.3|593.2|600.6|600.4|600.8|600.6|592.9|592.5|3511893
1583928000000|2020-03-11 12:00:00|600.5|600.3|589.8|589.5|607|606.7|589.2|589|2931748
1583931600000|2020-03-11 13:00:00|589.7|589.4|593.5|592.9|606.4|606.1|587.5|587.2|6797215
1583935200000|2020-03-11 14:00:00|593.4|592.8|591.3|590.8|595.5|595.1|587.7|587.2|6574756
1583938800000|2020-03-11 15:00:00|591.4|591.1|594.5|594.2|594.9|594.5|581.2|581|6871702
1583942400000|2020-03-11 16:00:00|594.6|594.3|596.1|593.6|602.7|602.2|593.2|593.1|3845097
1584000000000|2020-03-12 08:00:00|575.8|525.7|548.8|548.4|1095|556.4|545.7|525.6|10800670
1584003600000|2020-03-12 09:00:00|548.9|548.6|546.6|546.3|551.4|551|539.7|539.4|6561209
1584007200000|2020-03-12 10:00:00|546.4|546.2|551.1|550.9|551.3|551|541|540.7|6121089
1584010800000|2020-03-12 11:00:00|551.2|551|573.8|573.7|578.8|578.7|546.5|546.3|7009592
1584014400000|2020-03-12 12:00:00|574|573.6|555.1|554.4|615|578.6|546.1|545.6|9250159
1584018000000|2020-03-12 13:00:00|555|554.2|518.3|517.6|608.2|561.3|504.1|470|11298030
1584021600000|2020-03-12 14:00:00|518.6|517.7|506.3|506.1|519.2|518.3|505.7|505.5|17081428
1584025200000|2020-03-12 15:00:00|506.4|506.2|493.55|493.45|506.9|506.8|492.35|492|11965181
1584028800000|2020-03-12 16:00:00|493.5|493.3|493.4|490.7|498.8|498.45|489.4|489.05|7557301
1584086400000|2020-03-13 08:00:00|1095|470|497.85|497.6|1095|528.9|489.25|470|9214053
1584090000000|2020-03-13 09:00:00|497.8|497.65|514.9|514.3|1095|517|485.35|472.4|7651770
1584093600000|2020-03-13 10:00:00|514.8|514.2|528.6|528.2|531.6|531.1|511.1|510.6|6172688
1584097200000|2020-03-13 11:00:00|528.4|528.1|541.9|541.7|546.8|546.1|526.8|512|9886159
1584100800000|2020-03-13 12:00:00|542.2|541.8|555.2|554.5|579.6|578.9|540.9|512|9542511
1584104400000|2020-03-13 13:00:00|555.3|554.6|530|528.8|567.4|566.2|528.1|528|6298350
1584108000000|2020-03-13 14:00:00|529.9|529.4|522.2|519.8|544.5|544.2|520.8|517.7|7465024
1584111600000|2020-03-13 15:00:00|520.8|520.2|507.1|506.6|525.7|525.4|500.8|490|8637959
1584115200000|2020-03-13 16:00:00|507|506.5|511.8|510.4|511.8|511.2|502.4|502|4591840
1584345600000|2020-03-16 08:00:00|1095|486.8|449.6|448.8|1095|487.1|448.7|448|9563205
1584349200000|2020-03-16 09:00:00|449.65|448.85|457.75|457.2|467.7|466.85|445.2|444.8|6072968
1584352800000|2020-03-16 10:00:00|457.7|456.9|463.85|463.4|467.35|466.85|454.3|454|4474207
1584356400000|2020-03-16 11:00:00|463.9|463.45|465|464.35|472.5|472.2|463.9|463.45|5606873
1584360000000|2020-03-16 12:00:00|465.2|464.3|454.35|453.45|500|469.15|447.2|419|5326412
1584363600000|2020-03-16 13:00:00|454.3|453.4|451.8|451|459|458.2|447.15|446.5|4662700
1584367200000|2020-03-16 14:00:00|451.35|450.9|487.8|486.45|496.3|495.75|448.55|448|7716493
1584370800000|2020-03-16 15:00:00|487.75|486.35|495.8|494.85|510|509.5|483.45|482.8|6658601
1584374400000|2020-03-16 16:00:00|495.85|495.3|493.2|489.25|503.1|502.8|489.3|489|3552879
1584432000000|2020-03-17 08:00:00|1095|498.7|491.1|490.1|1095|514.1|483.7|475.6|6596704
1584435600000|2020-03-17 09:00:00|491.2|490.2|476.2|475|494|493.25|471.25|470.05|5894264
1584439200000|2020-03-17 10:00:00|476.25|475.05|516.4|512.7|516.4|514.9|472|471.05|6699275
1584442800000|2020-03-17 11:00:00|512|512.6|502|501.1|517|515.9|501.1|500.8|5483871
1584446400000|2020-03-17 12:00:00|502.1|501|501.9|501|510.5|507.3|495.7|495|3111862
1584450000000|2020-03-17 13:00:00|502|501.1|493.45|492.85|506|505.3|491.15|490.6|4515288
1584453600000|2020-03-17 14:00:00|493.15|492.8|506.2|505.4|507|506.4|490.85|490.1|7174299
1584457200000|2020-03-17 15:00:00|506.4|505.3|514|513.2|517.8|517.2|498.85|498.55|8488424
1584460800000|2020-03-17 16:00:00|513.8|513.3|514.4|503.8|526.4|525.8|511.7|503.8|5466548
1584518400000|2020-03-18 08:00:00|1095|430|531.4|530.6|1095|547|492.85|430|5482354
1584522000000|2020-03-18 09:00:00|531.3|530.5|526|525.3|538.8|537.9|510.8|510.1|4180724
1584525600000|2020-03-18 10:00:00|525.9|525.2|510|509.6|535.6|535|506.5|505.6|5348503
1584529200000|2020-03-18 11:00:00|509.9|509.4|509.8|509.3|522.8|522.7|500.3|500|4467141
1584532800000|2020-03-18 12:00:00|509.7|508.7|501.8|501.4|515.1|512.3|501.8|501.3|1775335
1584536400000|2020-03-18 13:00:00|502.1|501.6|507|506.7|517|516.4|499.6|499.2|4307283
1584540000000|2020-03-18 14:00:00|507.1|506.8|508.3|507.7|519.5|518.7|505|504.4|3921026
1584543600000|2020-03-18 15:00:00|508.1|507.4|523.7|522.6|530|529.2|501|500.1|4684401
1584547200000|2020-03-18 16:00:00|523.8|522.7|520.1|517.1|528.6|527.9|514.5|514|2261317
1584604800000|2020-03-19 08:00:00|612.6|454.2|541.9|540.2|1095|549.8|514.6|454|4615500
1584608400000|2020-03-19 09:00:00|541.8|540.3|538.1|537|543|542.1|525|524.6|1969835
1584612000000|2020-03-19 10:00:00|538|536.8|529.4|528.5|538.1|536.8|524.3|524|2423876
1584615600000|2020-03-19 11:00:00|528.8|528.4|539.2|538.3|549|548.5|528.8|528|3055707
1584619200000|2020-03-19 12:00:00|539.3|538.1|539.1|538.2|548.9|546.2|536.5|528.4|1633100
1584622800000|2020-03-19 13:00:00|539|538.3|525.3|524.3|540.2|539.1|521.2|520.2|3724048
1584626400000|2020-03-19 14:00:00|525.4|524.4|534.1|533.5|546|545.7|523|522.2|7459090
1584630000000|2020-03-19 15:00:00|534|533|549.2|548|557.1|556.8|534|533|5766393
1584633600000|2020-03-19 16:00:00|549.1|548.5|554.3|551.5|554.6|553.5|546.4|546.3|2026473
1584691200000|2020-03-20 08:00:00|1095|511.3|582.9|581.8|1095|594.6|566|511.3|5011196
1584694800000|2020-03-20 09:00:00|582.6|581.2|588.6|588.1|594|593|579.6|577.9|3267646
1584698400000|2020-03-20 10:00:00|588.7|587.7|576.3|575.7|591.3|590.7|573.6|573.1|6096499
1584702000000|2020-03-20 11:00:00|575.7|575.6|579|578.3|579|578.5|570.1|569.5|3205902
1584705600000|2020-03-20 12:00:00|579.7|578.1|558.7|557.7|598|586.6|557.9|557|4340395
1584709200000|2020-03-20 13:00:00|558.6|557.2|549.5|547.2|568.1|566.7|542.2|541.5|4011728
1584712800000|2020-03-20 14:00:00|549.4|547.3|569.4|568.3|570|569.5|548.4|547.3|2474135
1584716400000|2020-03-20 15:00:00|569.5|568.2|556.1|555.1|571.9|570.8|548.9|547.5|3210332
1584720000000|2020-03-20 16:00:00|556.2|555.2|550.2|546.4|558.9|558.1|543.8|543|2272702
1584950400000|2020-03-23 08:00:00|555.9|504.4|539.4|538.9|1095|545.4|529.8|504.4|4510542
1584954000000|2020-03-23 09:00:00|539.7|539|546|545.4|549|548.7|536.2|535.4|3753484
1584957600000|2020-03-23 10:00:00|546.1|545.3|561.4|560.7|573.7|564.4|544.5|544.2|3103604
1584961200000|2020-03-23 11:00:00|561.5|560.6|554.5|553.8|563.9|563.3|554.2|553.7|2428455
1584964800000|2020-03-23 12:00:00|554.7|553.7|569.9|569.4|580|579.7|554.7|550|3990977
1584968400000|2020-03-23 13:00:00|569.8|569.2|561.8|560.9|575|574.7|550.4|550|4511578
1584972000000|2020-03-23 14:00:00|561.7|561.1|551.4|550.6|564|563.3|549.2|548.4|3759377
1584975600000|2020-03-23 15:00:00|551.3|550.7|550.6|550.4|555.5|555|543.9|543.5|5044225
1584979200000|2020-03-23 16:00:00|550.5|550.3|548.6|545.7|555|554.5|547.4|545.7|4588792
1585036800000|2020-03-24 08:00:00|585.1|585|584.9|584.3|598.3|598.1|576.7|575.8|4318626
1585040400000|2020-03-24 09:00:00|585|584.4|589.5|588.6|592|591.4|579.5|579|2787602
1585044000000|2020-03-24 10:00:00|589.4|588.7|591.4|590.8|595|594.3|585|584.3|1988498
1585047600000|2020-03-24 11:00:00|591.5|590.9|591|590.2|596|595.4|586.6|585.8|1515687
1585051200000|2020-03-24 12:00:00|592.5|588.7|592.3|591.8|593.8|593|585.6|585|1059509
1585054800000|2020-03-24 13:00:00|592.2|591.7|586.9|585.9|596|595.5|584.4|583.5|2352524
1585058400000|2020-03-24 14:00:00|587.2|586|592.3|591.9|595.5|595.1|584.5|583.8|2309353
1585062000000|2020-03-24 15:00:00|592.2|592|602.3|601.8|603.4|602.7|592.2|591.8|2978093
1585065600000|2020-03-24 16:00:00|602.2|601.7|610|608.9|610|609.5|601.9|601.1|2458096
1585123200000|2020-03-25 08:00:00|645|644|654.9|653.6|655|654.5|631|630|5010039
1585126800000|2020-03-25 09:00:00|654.8|653.7|655|654|683.7|683|652.3|651.6|4224501
1585130400000|2020-03-25 10:00:00|655.1|653.9|602.8|602.1|656.6|655.6|601.3|601|4097021
1585134000000|2020-03-25 11:00:00|602.9|602.2|618.8|617.6|625.3|624.2|602.9|601.6|2130510
1585137600000|2020-03-25 12:00:00|618.7|617.8|619.1|618.4|619.9|619.2|609|608.6|1675234
1585141200000|2020-03-25 13:00:00|619|618.5|615.9|615|634|633.4|610.1|609.2|1599199
1585144800000|2020-03-25 14:00:00|615.8|614.9|620.5|619.7|622.2|620.9|603.8|603.1|2104934
1585148400000|2020-03-25 15:00:00|620.4|619.5|624|623.6|626.4|625.7|616.9|616|1714993
1585152000000|2020-03-25 16:00:00|624.1|623.8|631.9|630|634.2|634.1|623|622.2|1722916
1585209600000|2020-03-26 08:00:00|617.3|616|633.3|632.4|638.6|637.4|611.8|611.5|4082720
1585213200000|2020-03-26 09:00:00|633.5|632.5|634.9|634.4|639|638.2|621.8|621.5|1296689
1585216800000|2020-03-26 10:00:00|635|634.5|635.2|635|636.8|636|619.8|619.2|2108018
1585220400000|2020-03-26 11:00:00|635.1|634.9|628.4|627.7|636|635.4|626.2|626|1133140
1585224000000|2020-03-26 12:00:00|628.6|626.5|622.9|622.3|629.7|627.6|618|616|1484171
1585227600000|2020-03-26 13:00:00|622.8|622.2|628.8|627.7|631|630.5|619.7|619.2|1811569
1585231200000|2020-03-26 14:00:00|628.9|627.8|627.5|626.8|635.5|635.2|624|623.2|2511789
1585234800000|2020-03-26 15:00:00|627.6|626.9|631.9|631.4|636.5|636.1|625.2|624.7|2479828
1585238400000|2020-03-26 16:00:00|631.8|631.5|637.9|636.3|642|638.9|627.3|627|1723516
1585296000000|2020-03-27 08:00:00|610|609.9|615.4|615.2|618|617.5|603.4|603|3473746
1585299600000|2020-03-27 09:00:00|615.5|615.3|606.1|605.5|620|619.2|606.1|605.4|2252136
1585303200000|2020-03-27 10:00:00|606.2|605.6|605.9|605.3|609.4|608.9|601.2|601|2850343
1585306800000|2020-03-27 11:00:00|606|605.5|598.7|598|612|611.4|596|595.2|2249551
1585310400000|2020-03-27 12:00:00|598.9|597|591.4|591.1|599.8|598.2|588.5|588|2140788
1585314000000|2020-03-27 13:00:00|591.3|591|590|589|594.1|593.8|585.2|585|2607059
1585317600000|2020-03-27 14:00:00|589.9|589.2|586.2|585.2|595|594.9|582.8|582.2|2557280
1585321200000|2020-03-27 15:00:00|586.1|585.3|591.8|591.2|597.7|597.1|586|585.3|2248510
1585324800000|2020-03-27 16:00:00|591.7|591.1|592.8|591.7|595|594.6|588.5|588|1372475
1585551600000|2020-03-30 07:00:00|588.2|588|573.7|573|596|594.5|569.9|569.4|4470799
1585555200000|2020-03-30 08:00:00|573.8|573.1|586.6|585.8|590.1|589.5|568.6|568|1784983
1585558800000|2020-03-30 09:00:00|586.5|585.9|586.6|586.4|596.7|596|585.6|584.8|1403837
1585562400000|2020-03-30 10:00:00|586.5|586.3|583.4|583|588.3|587.8|581.5|581.2|1023481
1585566000000|2020-03-30 11:00:00|583|581|578.1|577.7|589.1|588.7|577.9|577.4|841841
1585569600000|2020-03-30 12:00:00|578|577.8|580.6|580.3|581.6|581.2|573.4|573|1489312
1585573200000|2020-03-30 13:00:00|580.7|580.4|568.1|567.5|581.2|581|563.3|562.8|2409756
1585576800000|2020-03-30 14:00:00|568.3|567.6|571.2|570.8|576|575.7|567.9|567.3|1396198
1585580400000|2020-03-30 15:00:00|571.1|570.7|579.5|578.6|581.2|580.4|570.9|570.6|1399552
1585638000000|2020-03-31 07:00:00|595.7|595|591.2|590.6|598.6|597.6|579.3|578.6|3492101
1585641600000|2020-03-31 08:00:00|591.1|590.7|587.6|587.4|593|592.4|586.4|586.1|1190637
1585645200000|2020-03-31 09:00:00|587.8|587.5|580|579.6|588.2|587.8|579.2|579|1577743
1585648800000|2020-03-31 10:00:00|580.3|579.7|575.5|575|580.5|580|566.1|565.5|1675638
1585652400000|2020-03-31 11:00:00|576.6|576.1|568|567.5|576.6|576.1|568|567.4|936864
1585656000000|2020-03-31 12:00:00|567.9|567.3|577.4|576.8|578.6|578.1|565.1|565|1212008
1585659600000|2020-03-31 13:00:00|577.3|576.9|579.3|578.7|584.2|584.1|576.5|576.1|1331173
1585663200000|2020-03-31 14:00:00|579.4|578.8|589.4|589.2|591.9|591.6|579.4|578.7|1739494
1585666800000|2020-03-31 15:00:00|589.5|589.3|595.9|595.1|597|596.7|588|587.9|2006191
1585724400000|2020-04-01 07:00:00|567.1|567|561.6|560.8|574.1|572.9|555.8|555.1|4395773
1585728000000|2020-04-01 08:00:00|561.5|560.7|560.3|560|564.8|564.3|555.2|555|2518894
1585731600000|2020-04-01 09:00:00|560.2|560.1|564.4|564.1|567|566.5|557.8|557.2|1440339
1585735200000|2020-04-01 10:00:00|564.6|564.2|563.3|562.8|567.9|567.5|560.9|560.3|1051301
1585738800000|2020-04-01 11:00:00|563.2|562.7|559.3|559|563.2|562.8|558.3|558.1|956447
1585742400000|2020-04-01 12:00:00|559.2|558.9|555|554.8|560.3|560|554.4|554.1|1640723
1585746000000|2020-04-01 13:00:00|555.1|554.9|562.5|561.9|565.6|564.9|553.4|553|2323346
1585749600000|2020-04-01 14:00:00|562.4|562|561.9|561.7|568|567.8|560|559.6|2206525
1585753200000|2020-04-01 15:00:00|562.1|561.8|558.2|557.6|567|566.8|556.2|556|1408189
1585810800000|2020-04-02 07:00:00|562.8|561|577.6|576.9|582.5|582.1|562.5|561|3501309
1585814400000|2020-04-02 08:00:00|577.5|577|589.1|588.9|593|592.3|577.2|576.7|2127548
1585818000000|2020-04-02 09:00:00|589.3|589|587|586.6|591.8|591.4|584.4|584|1756792
1585821600000|2020-04-02 10:00:00|587.1|586.7|584.6|584.1|589|588.6|582.9|582.6|1429235
1585825200000|2020-04-02 11:00:00|584.5|582.6|579.6|579.3|584.5|584.4|577.3|577|1190416
1585828800000|2020-04-02 12:00:00|579.5|579.1|556.3|556.1|580.1|579.8|556.3|556.1|2990294
1585832400000|2020-04-02 13:00:00|556|555.5|561.1|560.8|562.4|561.7|548.7|548.4|3645847
1585836000000|2020-04-02 14:00:00|561.2|560.9|568.9|568.4|581.1|581|560|559.3|4562201
1585839600000|2020-04-02 15:00:00|569.1|568.5|559.1|558.1|569.5|569.3|555.4|555|2057467
1585897200000|2020-04-03 07:00:00|551.9|551.1|554.2|553.9|555.4|554.3|539.8|539.1|3637161
1585900800000|2020-04-03 08:00:00|554.1|553.8|550.4|550.2|561.3|560.7|548.6|548|2152327
1585904400000|2020-04-03 09:00:00|550.5|550.3|547.7|547.3|553.6|553.1|541.6|541.4|2631423
1585908000000|2020-04-03 10:00:00|547.8|547.4|550.6|550.2|555.4|554.8|546.2|546|1829173
1585911600000|2020-04-03 11:00:00|549.4|549|557.5|557|558.5|558.2|549.4|549|1155945
1585915200000|2020-04-03 12:00:00|557.7|557.1|550.9|550.6|558.7|558.4|548.7|548|1622153
1585918800000|2020-04-03 13:00:00|551|550.7|550.4|550|553.1|552.8|546.4|546|1969999
1585922400000|2020-04-03 14:00:00|550.5|549.9|547.1|546.8|551.7|551.2|543.4|543|2478688
1585926000000|2020-04-03 15:00:00|547.2|546.9|541.9|541.3|548.1|547.9|540.8|540.6|1773455
1586156400000|2020-04-06 07:00:00|568|567.9|562.6|562.2|580|578.8|559.7|559|2582182
1586160000000|2020-04-06 08:00:00|562.5|562.1|567.3|566.9|567.4|567.2|559.9|559.1|1591417
1586163600000|2020-04-06 09:00:00|567.1|566.8|581.1|580.6|583.6|583.2|565.5|565.3|2390243
1586167200000|2020-04-06 10:00:00|581.3|580.7|584.2|583.7|585.9|585.2|575|574.4|1220287
1586170800000|2020-04-06 11:00:00|583.2|583.1|584.7|584.2|587.7|587.3|581.1|580.5|1082398
1586174400000|2020-04-06 12:00:00|584.6|584|589.7|589.5|591|590.7|580.3|580|1711618
1586178000000|2020-04-06 13:00:00|589.8|589.4|585.9|585.4|591.8|591.4|581.6|581.2|2176046
1586181600000|2020-04-06 14:00:00|586.1|585.5|581.7|581.3|588.1|588|575.9|575.5|1715897
1586185200000|2020-04-06 15:00:00|581.8|581.5|585|584.7|585.7|585.2|580.1|579.6|1254598
1586242800000|2020-04-07 07:00:00|615.5|615.3|626.2|625.8|631|630.5|615.5|615|5433832
1586246400000|2020-04-07 08:00:00|626.1|625.5|624.6|624.1|629.4|628.9|620|619.6|1812707
1586250000000|2020-04-07 09:00:00|624.7|624.2|618.7|618.4|627|626.6|617.9|617.5|1386493
1586253600000|2020-04-07 10:00:00|618.6|618.3|631.4|630.9|634.4|633.9|617.9|617.5|2161028
1586257200000|2020-04-07 11:00:00|631.3|630.8|624.9|624.4|634.4|634|623.6|622.9|1047109
1586260800000|2020-04-07 12:00:00|624.8|624.2|628|627.5|628.8|628.3|620.5|620|1009894
1586264400000|2020-04-07 13:00:00|628.2|627.6|622.3|621.8|628.4|628|618.6|618.2|1776147
1586268000000|2020-04-07 14:00:00|622.4|621.9|609.9|609.4|623.2|622.7|601.8|601.3|3997014
1586271600000|2020-04-07 15:00:00|609.8|609.3|621.6|620.6|625|622.8|607.8|607.1|1964158
1586329200000|2020-04-08 07:00:00|610|607|603.2|602.5|612|611.5|596.7|595.7|2469229
1586332800000|2020-04-08 08:00:00|603.1|602.8|601.2|600.8|607.1|606.8|596.4|596|1172988
1586336400000|2020-04-08 09:00:00|601.5|600.9|599.3|598.7|602|601.7|596.7|596.2|837194
1586340000000|2020-04-08 10:00:00|599.4|598.8|595.3|595|599.9|599.6|594|593.5|862807
1586343600000|2020-04-08 11:00:00|596.3|594.1|608.5|608.1|608.7|608.2|595.1|594.1|1351469
1586347200000|2020-04-08 12:00:00|608.4|608|601.8|601.2|609|608.4|598.5|598|1024914
1586350800000|2020-04-08 13:00:00|601.9|601.1|597.7|597.1|608.4|607.9|597.3|596.7|1609649
1586354400000|2020-04-08 14:00:00|597.9|597.2|598.3|597.8|599.7|599.1|592.6|592.3|2068045
1586358000000|2020-04-08 15:00:00|598.2|597.7|601.6|601|603|602.7|594.9|594.6|1168970
1586415600000|2020-04-09 07:00:00|615.2|614.8|624.3|623.7|627|626.5|615|614|3037564
1586419200000|2020-04-09 08:00:00|624.2|623.6|605.8|605.3|625|624.7|605.2|605|1985423
1586422800000|2020-04-09 09:00:00|605.6|605.4|603|602.6|611.2|610.9|602.2|601.8|1799199
1586426400000|2020-04-09 10:00:00|602.9|602.5|606.2|605.7|607.3|606.7|601.4|601.3|881921
1586430000000|2020-04-09 11:00:00|607.3|606.5|602.1|601.8|608.4|607.9|597.7|597.1|1755241
1586433600000|2020-04-09 12:00:00|602.2|601.9|611.4|611|612.7|612|601.3|601.2|1505158
1586437200000|2020-04-09 13:00:00|611.5|611.1|618.8|618.3|619.6|619.4|609.5|609.2|4296629
1586440800000|2020-04-09 14:00:00|618.7|618.2|610|609.5|618.8|618.3|607.8|607.5|2649543
1586444400000|2020-04-09 15:00:00|609.9|609.4|611|610.4|612.5|612.3|603.3|603|1581712
1586847600000|2020-04-14 07:00:00|621.4|620|613.7|612.7|626.9|625.8|610.5|610|1371067
1586865600000|2020-04-14 12:00:00|613|612|620.5|620.1|621.7|621.2|609.4|609.2|2156099
1586869200000|2020-04-14 13:00:00|620.6|620.2|631.8|631|637.9|637.5|619|618.4|4738809
1586872800000|2020-04-14 14:00:00|631.9|631.1|623.1|622.9|634.6|633.7|622.3|621.8|2259562
1586876400000|2020-04-14 15:00:00|622.9|622.7|620.3|619.5|623.4|622.9|615.1|615|1970872
1586934000000|2020-04-15 07:00:00|623|622.9|604.9|604.2|624.9|622.9|598.5|598.1|4590856
1586937600000|2020-04-15 08:00:00|605.1|604.3|603.6|603.2|612.4|611.9|602.2|602|1244788
1586941200000|2020-04-15 09:00:00|603.7|603.3|601.1|600.8|604.8|604.2|599.5|599.1|1117565
1586944800000|2020-04-15 10:00:00|601|600.7|594.8|594.4|602.8|602.6|593|592.6|1475976
1586948400000|2020-04-15 11:00:00|594.7|594.2|591.5|591.4|599.6|599.2|591.4|591.1|854733
1586952000000|2020-04-15 12:00:00|591.6|591.3|578.4|577.9|592.9|592.6|577|576.1|1806482
1586955600000|2020-04-15 13:00:00|578.3|577.8|579.3|578.8|586|585.9|573.3|573|2532943
1586959200000|2020-04-15 14:00:00|579.2|578.5|570.2|569.9|580.2|579.9|568.9|568.4|2974114
1586962800000|2020-04-15 15:00:00|570.3|570.2|566.2|566|571.5|571.3|563.3|563.1|2231448
1587020400000|2020-04-16 07:00:00|572.8|572.2|587.8|587.4|593.8|593.1|572.8|572.2|3479540
1587024000000|2020-04-16 08:00:00|588|587.5|582.4|582|590.9|590.3|582.2|582|1498022
1587027600000|2020-04-16 09:00:00|582.3|581.8|576.3|576|583.6|583.2|575.1|575|1597282
1587031200000|2020-04-16 10:00:00|576.2|575.9|576|575.6|577.4|577.1|571.9|571.5|1651484
1587034800000|2020-04-16 11:00:00|576.1|575.7|571.3|571|578.4|578.2|570.5|570|1367590
1587038400000|2020-04-16 12:00:00|571.4|570.9|573.7|573.2|575|574.7|566.5|566|1871107
1587042000000|2020-04-16 13:00:00|573.6|573|563.9|563.5|577.7|577.2|562.7|562.1|1917514
1587045600000|2020-04-16 14:00:00|564|563.6|570.4|570.1|571.6|571.1|561.4|560.9|1840475
1587049200000|2020-04-16 15:00:00|570.6|570.2|573.9|573.4|577.4|576.9|570.1|569.9|1290154
1587106800000|2020-04-17 07:00:00|601|600|599.6|599.1|606|605.4|592|591|3417056
1587110400000|2020-04-17 08:00:00|599.5|599|597.9|597.7|606|605.9|597.3|596.9|1677676
1587114000000|2020-04-17 09:00:00|598|598.2|599.9|599.5|603.6|603.5|596.4|596|2135635
1587117600000|2020-04-17 10:00:00|599.8|599.3|605.5|605.1|607|606.9|595.2|595|1433928
1587121200000|2020-04-17 11:00:00|605.6|605.2|604.5|604.2|606.6|606.3|601.5|601.3|1787939
1587124800000|2020-04-17 12:00:00|604.6|604.3|598.3|598|606.8|606.5|597.3|597|1025403
1587128400000|2020-04-17 13:00:00|598.4|598.1|598.7|598.3|601.3|600.8|595.6|595.4|1483831
1587132000000|2020-04-17 14:00:00|598.8|598.4|590.5|590.3|600|599.6|587|586.8|2060534
1587135600000|2020-04-17 15:00:00|590.4|590.1|594|593.4|595.8|595.7|590.1|589.8|1145812
1587366000000|2020-04-20 07:00:00|599.9|599|596.9|596.4|601.9|599.1|588.2|587.9|2868983
1587369600000|2020-04-20 08:00:00|596.8|596.3|590.4|590.1|598.7|598.4|587.8|587.4|1331126
1587373200000|2020-04-20 09:00:00|590.3|590|589.8|589.5|592|591.7|587.7|587.6|1205905
1587376800000|2020-04-20 10:00:00|589.9|589.6|588|587.6|590.9|590.7|585.9|585.8|1446510
1587380400000|2020-04-20 11:00:00|587.7|587.7|578.4|578.2|588.3|588|577.2|577|1780644
1587384000000|2020-04-20 12:00:00|578.6|578.3|573.7|573.5|580|579.9|571.8|571.5|1802461
1587387600000|2020-04-20 13:00:00|573.8|573.6|585.2|584.7|587.2|586.7|573.2|572.7|2460498
1587391200000|2020-04-20 14:00:00|585.1|584.6|591.5|591|594.2|593.9|583.9|583.5|2114895
1587394800000|2020-04-20 15:00:00|591.4|590.8|589.4|589|593.8|593.6|588.2|587.8|1116787
1587452400000|2020-04-21 07:00:00|578.3|578|570|569.6|581|580.6|567.6|567.2|2278177
1587456000000|2020-04-21 08:00:00|569.9|569.5|573.9|573.3|577.4|577.1|567.1|566.7|1604033
1587459600000|2020-04-21 09:00:00|574|573.4|568.4|568.2|578.5|578|565.8|565.5|1794793
1587463200000|2020-04-21 10:00:00|568.3|568.1|568.4|568.1|572.5|572.2|565.4|565.1|1215202
1587466800000|2020-04-21 11:00:00|571.2|569|564.9|564.6|571.2|570.8|564|563.7|1936922
1587470400000|2020-04-21 12:00:00|564.8|564.5|562.7|562.3|567.6|567.2|560.8|560.6|1401679
1587474000000|2020-04-21 13:00:00|562.6|562.4|571.9|571.1|576|575.5|561.7|561.4|1793674
1587477600000|2020-04-21 14:00:00|572|571.2|562.3|561.9|572.6|572.2|561|560.7|1921603
1587481200000|2020-04-21 15:00:00|562.2|561.7|559.8|559.3|562.4|562.1|558.2|558|1658107
1587538800000|2020-04-22 07:00:00|563.7|563|567.1|566.5|569|568.4|556.2|555.4|2007083
1587542400000|2020-04-22 08:00:00|567|566.4|565.3|565|569|568.8|561.7|561.4|1099819
1587546000000|2020-04-22 09:00:00|565.4|565.1|562|561.6|565.6|565.5|559.2|559|925550
1587549600000|2020-04-22 10:00:00|562.2|561.7|559.3|559|562.6|562.3|555.7|555.3|963740
1587553200000|2020-04-22 11:00:00|559.2|558.9|563.8|563.5|565|564.7|559.2|558.9|809695
1587556800000|2020-04-22 12:00:00|563.7|563.4|567.2|566.8|567.5|567.2|559.9|559.5|1008456
1587560400000|2020-04-22 13:00:00|567.1|566.9|561.6|561.4|567.8|567.3|560.9|560.7|1266573
1587564000000|2020-04-22 14:00:00|561.7|561.5|561.2|560.9|565|564.7|559.2|559|1266980
1587567600000|2020-04-22 15:00:00|561.1|560.8|564.6|564.2|566|565.7|559.8|559.5|2193118
1587625200000|2020-04-23 07:00:00|569.8|569|560.5|559.9|572|571.6|559.3|558.9|1922439
1587628800000|2020-04-23 08:00:00|560.4|559.8|562.5|562.2|565.8|565.5|557.4|557|1836862
1587632400000|2020-04-23 09:00:00|562.4|562.1|568|567.7|568|567.7|559.4|559.1|1596533
1587636000000|2020-04-23 10:00:00|568.1|567.8|565.3|565|568.8|568.6|565|564.9|1040060
1587639600000|2020-04-23 11:00:00|566|565.1|565.4|565.1|569.8|569.5|564.9|564.6|1023793
1587643200000|2020-04-23 12:00:00|565.5|565.2|566.3|565.8|568|567.8|562.8|562.5|727706
1587646800000|2020-04-23 13:00:00|566.2|565.9|567.5|567|568.4|568.3|563.7|563.4|1415113
1587650400000|2020-04-23 14:00:00|567.6|567.1|587.5|587.2|591.6|591.4|565.1|564.7|5007769
1587654000000|2020-04-23 15:00:00|587.6|587.1|584.4|583.9|587.7|587.2|582.2|582.1|1301412
1587711600000|2020-04-24 07:00:00|563|562.6|555.5|555.4|568|566.9|551.9|551.6|3830485
1587715200000|2020-04-24 08:00:00|555.4|555.2|552.6|552.2|555.9|555.4|549.2|549|2338320
1587718800000|2020-04-24 09:00:00|552.5|552.3|558.6|558.4|560|559.6|552.4|552.3|1598398
1587722400000|2020-04-24 10:00:00|558.7|558.5|561.8|561.4|562.2|561.5|554.9|554.6|1124059
1587726000000|2020-04-24 11:00:00|561.7|561.5|556.8|556.5|563.7|563.4|556.2|556|972974
1587729600000|2020-04-24 12:00:00|556.9|556.6|560.2|560|563.7|563.5|555.5|555.3|1201535
1587733200000|2020-04-24 13:00:00|560.3|560.1|553.7|553.2|564|563.8|553.3|553.1|2389500
1587736800000|2020-04-24 14:00:00|553.6|553.3|550.7|550.4|555.6|555.4|550.1|550|2459683
1587740400000|2020-04-24 15:00:00|550.6|550.3|547.3|547.1|551.3|551.1|546.4|546.1|1700697
1587970800000|2020-04-27 07:00:00|576.7|575.1|607.2|607|607.5|607.2|576.6|575.1|9173768
1587974400000|2020-04-27 08:00:00|607.1|606.9|607.6|607.2|610|609.8|600.1|600|4828064
1587978000000|2020-04-27 09:00:00|607.7|607.3|609.4|609.1|614.4|614.2|603.5|603.4|3418881
1587981600000|2020-04-27 10:00:00|609.3|609|605|604.7|609.3|609|600.5|600.3|1578074
1587985200000|2020-04-27 11:00:00|604.9|604.8|608.6|608.3|609.8|609.6|601.9|601.7|1325474
1587988800000|2020-04-27 12:00:00|608.5|608.2|601.1|600.8|613.2|613|599.2|599|2743387
1587992400000|2020-04-27 13:00:00|601|600.7|599.9|599.4|604|603.6|593.7|593|2761233
1587996000000|2020-04-27 14:00:00|599.8|599.3|606.4|606|606.5|606.1|599.4|599|2010246
1587999600000|2020-04-27 15:00:00|606.6|606.1|610.8|610.3|611.1|611|605.7|605.5|2246322
1588057200000|2020-04-28 07:00:00|621.4|621|633.4|633.1|636|635.8|614.2|613.2|4551249
1588060800000|2020-04-28 08:00:00|633.3|633|620.1|619.7|633.6|633.3|615.1|614.5|3072426
1588064400000|2020-04-28 09:00:00|620|619.6|624.4|624.1|624.6|624.1|615.2|615|2004276
1588068000000|2020-04-28 10:00:00|624.3|624|624.2|623.9|624.5|624.2|618.7|618.6|1541581
1588071600000|2020-04-28 11:00:00|623|622.9|634.7|634.3|635|634.7|622.9|622.5|2255137
1588075200000|2020-04-28 12:00:00|634.6|634.2|635.3|635|635.8|635.5|631.1|631|1783477
1588078800000|2020-04-28 13:00:00|635.2|634.9|631.4|631|640.3|640.2|630.2|629.6|2958498
1588082400000|2020-04-28 14:00:00|631.5|631.1|625.7|625.4|637.4|637.1|625|624.7|2966272
1588086000000|2020-04-28 15:00:00|625.8|625.5|635.6|635.1|638.7|638.3|625.3|625|1437943
1588143600000|2020-04-29 07:00:00|632|630|652.7|651.4|662.6|661.9|631.4|630|4913778
1588147200000|2020-04-29 08:00:00|652.5|651.2|652.8|652.3|653|652.5|644.9|644.7|1750217
1588150800000|2020-04-29 09:00:00|652.9|652.4|655.5|655.1|657.7|657.6|650.3|650|1473566
1588154400000|2020-04-29 10:00:00|655.4|655|670.3|670|672|671.4|652.7|652.5|2371187
1588158000000|2020-04-29 11:00:00|671.3|671|671.6|671|676|675.8|665.4|665|2242641
1588161600000|2020-04-29 12:00:00|671.5|671.2|694.6|693.7|697|696.9|667.3|667|3447769
1588165200000|2020-04-29 13:00:00|694.7|693.8|688.7|687.9|699.8|699|683|682.4|3833095
1588168800000|2020-04-29 14:00:00|688.8|687.8|703.7|703.4|705|704.9|684.7|680|4254734
1588172400000|2020-04-29 15:00:00|703.8|703.7|712.2|711.6|715.5|715.3|702.1|702|3738034
1588230000000|2020-04-30 07:00:00|709|708.5|701.4|700.8|735|734.1|688|687.8|7304407
1588233600000|2020-04-30 08:00:00|701.5|701|709|708.4|722|721.7|700|699.3|2563142
1588237200000|2020-04-30 09:00:00|709.4|709|711.9|711.6|713|712.5|704.5|704.1|1856979
1588240800000|2020-04-30 10:00:00|712|711.5|705.9|705.6|713.1|712.9|703.3|702.8|1745547
1588244400000|2020-04-30 11:00:00|706|705.5|678.6|677.6|707|706.5|676.2|674.7|2473735
1588248000000|2020-04-30 12:00:00|678.9|677.7|682.1|681.5|695.5|694.8|673.9|672.7|2661465
1588251600000|2020-04-30 13:00:00|682.2|681.4|683.6|682.5|685.8|684.9|660.1|659.2|4770033
1588255200000|2020-04-30 14:00:00|683.5|682.4|682.7|681.9|689.8|689.1|679.3|678.8|2188122
1588258800000|2020-04-30 15:00:00|682.8|682|678.9|678.2|685.1|685|675.1|674.4|1283473
1588575600000|2020-05-04 07:00:00|650.2|650.1|642.2|641.7|657.5|656.8|637.8|637.2|5126819
1588579200000|2020-05-04 08:00:00|642.1|641.8|641|640.8|648.8|648.4|640.6|640.3|2595948
1588582800000|2020-05-04 09:00:00|641.1|640.9|643|642.5|643.9|643.5|634.9|634.7|2110482
1588586400000|2020-05-04 10:00:00|642.9|642.6|643.8|643.4|647.3|647|638|637.8|1113160
1588590000000|2020-05-04 11:00:00|643.7|642|647.8|647.6|648|647.7|642.6|642|1194952
1588593600000|2020-05-04 12:00:00|647.7|647.5|646.3|646.1|653.8|653.6|644.2|644|1462187
1588597200000|2020-05-04 13:00:00|646.4|646|650|649.3|652.8|652.5|641.8|641.4|2161030
1588600800000|2020-05-04 14:00:00|650.1|649.4|648.7|648.2|658.3|658.1|646.6|646.4|2295177
1588604400000|2020-05-04 15:00:00|648.8|648.1|645.1|644.6|649.4|649.1|644.9|644.5|1382684
1588662000000|2020-05-05 07:00:00|661.2|660|666.5|665.8|674.5|674.3|661.1|660|2746254
1588665600000|2020-05-05 08:00:00|666.4|665.7|654.8|653.9|673.3|672.7|654|653.1|2623569
1588669200000|2020-05-05 09:00:00|654.7|654|658.1|657.7|661.2|660.7|652|651.6|1169669
1588672800000|2020-05-05 10:00:00|658.2|657.8|650.5|649.9|661.7|661.2|648.4|648.1|1725901
1588676400000|2020-05-05 11:00:00|651.2|650.4|651.1|650.8|654.9|654.6|646.1|646|1127968
1588680000000|2020-05-05 12:00:00|651.2|650.9|653.5|653.2|657.7|657.3|651.1|650.8|912337
1588683600000|2020-05-05 13:00:00|653.4|653.1|654.6|654.1|656.9|656.5|650.3|650|1122149
1588687200000|2020-05-05 14:00:00|654.7|654.2|647|646.8|656.3|656|643|642.6|1337071
1588690800000|2020-05-05 15:00:00|646.9|646.7|652.3|651.7|652.9|652.5|646.1|645.7|892227
1588748400000|2020-05-06 07:00:00|658.6|657.2|649.6|649|658.6|657.2|642.1|641.2|2121389
1588752000000|2020-05-06 08:00:00|649.5|648.8|650.4|650|657.8|657.2|648.3|647.6|976909
1588755600000|2020-05-06 09:00:00|650.3|649.9|653.8|653.2|654.6|654.4|647.5|647|629934
1588759200000|2020-05-06 10:00:00|653.7|653.3|652.6|652.4|659|658.9|651.4|651|832966
1588762800000|2020-05-06 11:00:00|653.8|652.5|650.1|649.9|654.1|653.8|650|649.6|538266
1588766400000|2020-05-06 12:00:00|650|649.8|649.7|649.3|652.9|652.5|646.6|646|733567
1588770000000|2020-05-06 13:00:00|649.6|649.2|639.7|639.1|652.4|652|637.3|637|1267046
1588773600000|2020-05-06 14:00:00|639.6|639.2|639.8|639.3|644.8|644.3|630.5|630|1845971
1588777200000|2020-05-06 15:00:00|639.7|639.2|635.5|634.8|641.2|640.7|632.8|632.6|1759452
1588834800000|2020-05-07 07:00:00|638|637.4|641.5|641|644|643.8|629.4|629|1481028
1588838400000|2020-05-07 08:00:00|641.4|640.9|640.9|640.5|642.6|642.3|637.3|636.9|1257815
1588842000000|2020-05-07 09:00:00|641|640.6|643.4|643.1|645|644.7|637.4|637.1|1084227
1588845600000|2020-05-07 10:00:00|643.3|642.8|646.9|646.5|647.6|647.3|639.7|639.2|639342
1588849200000|2020-05-07 11:00:00|646.8|645.2|651.4|651|653.1|652.5|644.4|643.8|1076595
1588852800000|2020-05-07 12:00:00|651.5|651.1|650.9|650.5|653.6|653.2|645.2|644.9|848910
1588856400000|2020-05-07 13:00:00|650.8|650.6|652.7|652.2|656|655.9|646.6|646.1|1503327
1588860000000|2020-05-07 14:00:00|652.6|652.1|648.6|648.2|654.1|653.8|646.1|645.8|1446723
1588863600000|2020-05-07 15:00:00|648.7|648.3|653.9|653.2|655|654.9|648.6|648.1|1431982
1588921200000|2020-05-08 07:00:00|662.5|662.1|649.5|649.1|666|665.6|649|648.3|1785546
1588924800000|2020-05-08 08:00:00|649.4|649|648.5|648.1|649.9|649.5|643.5|643.3|1040474
1588928400000|2020-05-08 09:00:00|648.4|648|646.9|646.6|650|649.8|642.8|642.5|625368
1588932000000|2020-05-08 10:00:00|646.8|646.5|650.3|650|650.7|650.5|644.6|644.2|580161
1588935600000|2020-05-08 11:00:00|650.2|649.9|650.5|650.1|652.1|651.7|648.7|648.3|397551
1588939200000|2020-05-08 12:00:00|650.4|650|657.8|657.4|660.5|660.1|648.9|648.7|1413755
1588942800000|2020-05-08 13:00:00|657.7|657.3|656.1|655.6|660|659.6|653.2|652.7|1048947
1588946400000|2020-05-08 14:00:00|656|655.7|651.9|651.7|658.7|658.2|649.9|649.8|889367
1588950000000|2020-05-08 15:00:00|652|651.8|655|654.7|656.2|655.7|650.6|650.2|685133
1589180400000|2020-05-11 07:00:00|659.5|658.1|654.5|654.2|664.8|664.4|653.4|652.9|1311247
1589184000000|2020-05-11 08:00:00|654.7|654.3|653.1|652.5|654.9|654.3|646.8|646.5|1555725
1589187600000|2020-05-11 09:00:00|653|652.6|651|650.6|653.5|653.2|648.6|648.2|1012417
1589191200000|2020-05-11 10:00:00|650.9|650.5|647.2|646.7|651|650.6|643.9|643.4|903907
1589194800000|2020-05-11 11:00:00|648.2|645.9|636.9|636.5|648.2|647.6|635.8|635.5|967352
1589198400000|2020-05-11 12:00:00|636.8|636.4|630.8|630.5|640.1|639.8|628.9|628.5|1392178
1589202000000|2020-05-11 13:00:00|630.9|630.6|634.6|634.3|639.7|639.4|630.2|629.8|1685549
1589205600000|2020-05-11 14:00:00|634.7|634.1|633.5|633.2|637.6|637.3|632.6|632.2|1526935
1589209200000|2020-05-11 15:00:00|633.6|633.3|635.6|635.3|636.5|636.1|631.7|631.5|1070635
1589266800000|2020-05-12 07:00:00|637.1|637|640|639.8|645.3|645.2|633.7|633|1208892
1589270400000|2020-05-12 08:00:00|640.1|639.9|645.7|645.4|646.4|646.1|637.2|637|840677
1589274000000|2020-05-12 09:00:00|645.6|645.5|645.9|645.5|647.5|647.1|642.1|641.6|707306
1589277600000|2020-05-12 10:00:00|645.8|645.6|649.1|648.7|652.3|651.9|645.8|645.5|957433
1589281200000|2020-05-12 11:00:00|649|649|646.6|646.3|651|650.8|645.7|645.4|676942
1589284800000|2020-05-12 12:00:00|646.7|646.4|646.7|646.5|647.4|647.1|642.4|642.2|800737
1589288400000|2020-05-12 13:00:00|646.8|646.6|641.5|641|649.4|649|638.2|638|1389099
1589292000000|2020-05-12 14:00:00|641.6|641.1|649.2|648.7|651.5|651.2|640.5|640|1775366
1589295600000|2020-05-12 15:00:00|649.1|648.8|652.6|652|655|654.9|646.2|645.7|1482719
1589353200000|2020-05-13 07:00:00|633|632|624|623.6|637.1|633.2|617.6|617|3838037
1589356800000|2020-05-13 08:00:00|623.9|623.5|627.3|626.9|630.7|630.5|622.5|622.3|940109
1589360400000|2020-05-13 09:00:00|627.1|626.8|629.5|629.1|631|630.8|623|622.5|1172905
1589364000000|2020-05-13 10:00:00|629.6|629.2|627.1|626.8|633.1|632.6|626.3|626|868688
1589367600000|2020-05-13 11:00:00|627|627|629.2|628.9|631.2|630.9|623.3|623|737410
1589371200000|2020-05-13 12:00:00|629.3|629|628|627.6|631.3|631|626.8|626.5|542988
1589374800000|2020-05-13 13:00:00|627.9|627.5|623|622.6|627.9|627.5|620.2|620|1790775
1589378400000|2020-05-13 14:00:00|622.9|622.7|617.3|616.9|625.2|624.7|616.4|615|2010195
1589382000000|2020-05-13 15:00:00|617.4|617|613.5|613|619.6|618.6|612|611.6|1950643
1589439600000|2020-05-14 07:00:00|600|599|597.8|597.2|606.4|605.9|583.2|583|3779914
1589443200000|2020-05-14 08:00:00|597.9|597.3|593.4|593.1|598.3|598|590.9|590.6|2286674
1589446800000|2020-05-14 09:00:00|593.3|593|592.2|591.8|595.6|595.2|590.4|590.2|1098280
1589450400000|2020-05-14 10:00:00|592.3|591.9|590.4|590.1|592.6|592.3|586.7|586.5|1066424
1589454000000|2020-05-14 11:00:00|590.2|588.5|588.2|587.9|591|590.7|586|585.7|1067451
1589457600000|2020-05-14 12:00:00|588.3|588|583.9|583.5|589.1|588.7|580.7|580.5|1845999
1589461200000|2020-05-14 13:00:00|583.8|583.6|581.1|580.8|590.6|590.3|580.4|580.2|2013035
1589464800000|2020-05-14 14:00:00|581.2|580.9|605.2|604.6|609|608.5|579.5|579.2|3539850
1589468400000|2020-05-14 15:00:00|605.1|604.5|607.7|607.1|615|614.7|604.9|604.5|1660263
1589439600000|2020-05-14 07:00:00|600|599|597.8|597.2|606.4|605.9|583.2|583|3779914
1589443200000|2020-05-14 08:00:00|597.9|597.3|593.4|593.1|598.3|598|590.9|590.6|2286674
1589446800000|2020-05-14 09:00:00|593.3|593|592.2|591.8|595.6|595.2|590.4|590.2|1098280
1589450400000|2020-05-14 10:00:00|592.3|591.9|590.4|590.1|592.6|592.3|586.7|586.5|1066424
1589454000000|2020-05-14 11:00:00|590.2|588.5|588.2|587.9|591|590.7|586|585.7|1067451
1589457600000|2020-05-14 12:00:00|588.3|588|583.9|583.5|589.1|588.7|580.7|580.5|1845999
1589461200000|2020-05-14 13:00:00|583.8|583.6|581.1|580.8|590.6|590.3|580.4|580.2|2013035
1589464800000|2020-05-14 14:00:00|581.2|580.9|605.2|604.6|609|608.5|579.5|579.2|3539850
1589468400000|2020-05-14 15:00:00|605.1|604.5|607.7|607.1|615|614.7|604.9|604.5|1660263
1589526000000|2020-05-15 07:00:00|617|616.6|609.9|609.2|627|626.5|604.2|603.7|2246203
1589529600000|2020-05-15 08:00:00|610|609.3|608.7|608.2|610.4|610.2|601.7|601.2|1166272
1589533200000|2020-05-15 09:00:00|608.8|608.3|609.6|609.3|617.4|616.9|608.1|607.7|1783719
1589536800000|2020-05-15 10:00:00|609.7|609.4|596|595.6|609.7|609.4|595.2|595|1222214
1589540400000|2020-05-15 11:00:00|595.9|595.5|586.4|585.9|596.4|596|585.9|585.4|2404925
1589544000000|2020-05-15 12:00:00|586.3|585.8|593.5|593.1|595.4|594.9|585|584.5|783729
1589547600000|2020-05-15 13:00:00|593.6|593.2|597.3|596.9|599.4|599.1|591|590.5|1631514
1589551200000|2020-05-15 14:00:00|597.4|597.1|594.6|594.2|599.9|599.7|592.9|592.5|2470212
1589554800000|2020-05-15 15:00:00|594.7|594.3|594.6|594|596.5|596.2|591.5|591.3|1776990
1589785200000|2020-05-18 07:00:00|605|604.5|611.2|610.7|614.6|614.3|605|604.5|2021483
1589788800000|2020-05-18 08:00:00|611.1|610.6|611.4|610.9|616.3|615.9|610.4|610|840314
1589792400000|2020-05-18 09:00:00|611.3|611|612.4|612.1|614.6|614.4|609.4|609.1|540416
1589796000000|2020-05-18 10:00:00|612.5|612.2|620|619.7|621|620.5|612|611.6|1025146
1589799600000|2020-05-18 11:00:00|620.1|619.8|624.5|624.1|625.5|625|616.2|616|1070109
1589803200000|2020-05-18 12:00:00|624.6|624.2|638.8|638.4|639.5|639.2|624.6|624.2|2142179
1589806800000|2020-05-18 13:00:00|638.9|638.3|641.9|641.4|646.9|646.5|637.9|637.5|2310251
1589810400000|2020-05-18 14:00:00|642|641.5|643.9|643.5|646|645.8|634.5|634.2|1922543
1589814000000|2020-05-18 15:00:00|644|643.6|651.7|651.1|655|654.8|642|641.8|2229101
1589871600000|2020-05-19 07:00:00|672|670.7|662.8|662|679.9|679.2|655|651.7|4171554
1589875200000|2020-05-19 08:00:00|662.9|662.1|660.6|659.4|665.6|665.1|649.2|648.7|2338323
1589878800000|2020-05-19 09:00:00|660.9|659.1|656.1|655.7|662.9|662.5|655.7|655.2|801954
1589882400000|2020-05-19 10:00:00|656|655.8|654.2|653.8|656.2|655.8|646.9|646.3|953413
1589886000000|2020-05-19 11:00:00|656|653.7|659.1|658.7|665|664.7|654.5|653.7|1207802
1589889600000|2020-05-19 12:00:00|659.2|658.8|658.1|657.8|662.1|661.9|651.5|651.2|1123177
1589893200000|2020-05-19 13:00:00|658.2|657.9|650|649.7|661.2|660.8|644.5|643.8|1924412
1589896800000|2020-05-19 14:00:00|650.1|649.8|655.1|654.6|655.2|654.8|645.1|644.8|1616190
1589900400000|2020-05-19 15:00:00|655.2|654.7|658.7|658.1|660|659.7|654.1|653.9|1134280
1589958000000|2020-05-20 07:00:00|652.1|650.7|642.1|641.5|659.4|658.4|639.1|638.4|1832507
1589961600000|2020-05-20 08:00:00|642|641.3|653.8|653.3|654.6|654.1|641.7|641.2|673952
1589965200000|2020-05-20 09:00:00|653.9|653.4|659|658.4|659.6|659|649.2|648.7|758040
1589968800000|2020-05-20 10:00:00|658.9|658.3|661.5|661.3|662.9|662.5|657.7|657.1|974889
1589972400000|2020-05-20 11:00:00|662|661.2|670.8|670.4|673.7|673.5|660.2|659.7|1287750
1589976000000|2020-05-20 12:00:00|670.9|670.5|671.3|670.8|677|676.6|668.4|668.2|920633
1589979600000|2020-05-20 13:00:00|671.4|670.9|674.7|674.3|677.4|677.2|670.2|669.5|1820159
1589983200000|2020-05-20 14:00:00|674.8|674.2|679.8|679.5|681.5|681.4|673.7|673.4|2357943
1589986800000|2020-05-20 15:00:00|679.9|679.8|682.5|682.1|683.6|683.2|676.8|676.3|1216250
1590044400000|2020-05-21 07:00:00|675|674|674.8|674.3|680.9|680.1|666.5|666|1129750
1590048000000|2020-05-21 08:00:00|674.7|674.2|669.7|669.3|677.8|677.2|665.8|665.3|765300
1590051600000|2020-05-21 09:00:00|669.8|669.4|665.3|664.8|672.4|672.3|664.8|664.4|862692
1590055200000|2020-05-21 10:00:00|665.2|664.9|668.4|668.2|669.3|668.9|662.4|662.2|511706
1590058800000|2020-05-21 11:00:00|669.2|668.3|669.6|669.4|674.9|674.6|664.7|664.4|922101
1590062400000|2020-05-21 12:00:00|669.5|669.3|671.1|670.9|676.9|676.7|668.1|667.7|792986
1590066000000|2020-05-21 13:00:00|671.2|670.8|678|677.4|681.4|681|670.1|669.7|716099
1590069600000|2020-05-21 14:00:00|678.1|677.5|676.2|675.9|683.6|683.3|671.9|671.3|1172493
1590073200000|2020-05-21 15:00:00|676.1|675.8|671.4|670.9|676.1|675.8|669.2|668.8|935866
1590130800000|2020-05-22 07:00:00|656.1|655.1|660|659.5|663.1|662.6|647.8|647.1|2302691
1590134400000|2020-05-22 08:00:00|659.9|659.3|673.6|673.2|676|675.8|657.7|657.2|1525572
1590138000000|2020-05-22 09:00:00|673.7|673.3|671.2|670.8|676|675.5|668.9|668.6|937976
1590141600000|2020-05-22 10:00:00|671.3|670.9|676.8|676.4|681.2|681|670.2|669.9|1095304
1590145200000|2020-05-22 11:00:00|677.1|676.5|681.1|680.5|681.1|680.6|670.6|670.5|1154516
1590148800000|2020-05-22 12:00:00|681.2|680.6|681.3|681|685|684.8|678.5|678.3|1380665
1590152400000|2020-05-22 13:00:00|681.4|681.1|676.1|675.7|686.8|686.4|674.6|674.2|2113249
1590156000000|2020-05-22 14:00:00|676.2|675.8|671.8|671.3|678.1|677.6|669|668.5|1331149
1590159600000|2020-05-22 15:00:00|671.9|671.4|673.2|672.5|673.5|673.3|670.3|669.9|984142
1590390000000|2020-05-25 07:00:00|684.1|683.5|673.7|673|686.4|685.3|664.8|663.8|1396677
1590393600000|2020-05-25 08:00:00|673.8|673.1|678.4|677.8|682.3|681.7|669.7|669.2|1079484
1590397200000|2020-05-25 09:00:00|678.3|677.7|679.2|678.7|681.8|681.4|675.5|675.1|484865
1590400800000|2020-05-25 10:00:00|679.3|678.8|677.7|677.2|679.5|679.1|672.7|672.3|588577
1590404400000|2020-05-25 11:00:00|677.6|676.9|679.6|679.2|682.3|681.6|673.6|673.2|544796
1590408000000|2020-05-25 12:00:00|679.5|679.1|683|682.6|685.6|685.1|678.6|678.2|558778
1590411600000|2020-05-25 13:00:00|683.1|682.7|682.8|682.5|683.5|683.1|678.9|678.7|550140
1590415200000|2020-05-25 14:00:00|682.9|682.6|686.7|686.4|688|687.6|682.4|682.2|1421737
1590418800000|2020-05-25 15:00:00|686.6|686.2|687.6|687.1|690|689.8|683.8|683.7|719566
1590476400000|2020-05-26 07:00:00|702.5|700.2|713.9|713.4|719.9|719.3|696.1|696|4293618
1590480000000|2020-05-26 08:00:00|713.8|713.3|717.5|717|721.6|721.1|713|712.6|1875226
1590483600000|2020-05-26 09:00:00|717.6|717.1|718.1|717.9|720.6|720.3|715.7|715.4|1485176
1590487200000|2020-05-26 10:00:00|718|717.8|721.7|721.5|722.8|722.4|716.1|716|958088
1590490800000|2020-05-26 11:00:00|722.4|721.6|723.3|723|725.9|725.7|716.8|716.5|1256111
1590494400000|2020-05-26 12:00:00|723.4|723.1|733.4|733.2|734|733.5|720.8|720.6|2018769
1590498000000|2020-05-26 13:00:00|733.3|733.1|732.6|732.4|735.5|735.1|725.9|725.4|2484740
1590501600000|2020-05-26 14:00:00|732.5|732.3|741.9|741.7|742.3|742.1|726|725.5|3467942
1590505200000|2020-05-26 15:00:00|742|741.8|747.3|746.6|748.1|747.9|738.8|738.5|2257455
1590562800000|2020-05-27 07:00:00|761|760|774.3|773.8|785.5|785|757.8|756.3|5072442
1590566400000|2020-05-27 08:00:00|774.2|773.7|781|780.4|783|782.8|772.5|772.1|2476389
1590570000000|2020-05-27 09:00:00|781.1|780.5|784.4|784.1|793.6|793|779.1|779|3649443
1590573600000|2020-05-27 10:00:00|784.5|784.2|778.3|777.8|785.8|785.3|778|777.6|1588514
1590577200000|2020-05-27 11:00:00|779.2|778.1|784.2|783.8|786.4|786.2|777.7|777.3|1921013
1590580800000|2020-05-27 12:00:00|784.1|783.7|782|781.8|792.3|791.9|779.2|779|1774007
1590584400000|2020-05-27 13:00:00|782.2|782|768|767.2|788.8|788.5|766.4|766|2905270
1590588000000|2020-05-27 14:00:00|767.9|767.3|775.8|775.3|781.2|780.6|765.5|765.3|2485054
1590591600000|2020-05-27 15:00:00|775.9|775.5|779.2|778.7|782.4|781.9|773.3|773|1588838
1590649200000|2020-05-28 07:00:00|791.5|790|792.1|791.5|808.7|807.8|789.7|788.6|2907644
1590652800000|2020-05-28 08:00:00|792.2|791.6|781.4|780.6|796.4|795.7|777.8|777|2318119
1590656400000|2020-05-28 09:00:00|781.3|780.5|780.5|780.1|790.6|789.9|777.9|777.8|1425201
1590660000000|2020-05-28 10:00:00|780.4|780|791.6|791.1|791.7|791.2|777|776.9|1292425
1590663600000|2020-05-28 11:00:00|791.5|791|791.1|791|793.8|793.2|783.5|783.2|984658
1590667200000|2020-05-28 12:00:00|791.3|791.1|791.3|791|795|794.8|789|788.7|961255
1590670800000|2020-05-28 13:00:00|791.2|790.9|791.4|790.6|795.7|795.4|783.7|783.3|2221476
1590674400000|2020-05-28 14:00:00|791.2|790.3|788.9|788.6|794|793.6|783.3|783|2004444
1590678000000|2020-05-28 15:00:00|789.1|788.7|788.6|788.2|790.9|790.5|785|784.5|1221318
1590735600000|2020-05-29 07:00:00|759|758|768.5|767.9|773.8|773.1|751.2|750.5|3600787
1590739200000|2020-05-29 08:00:00|768.6|768.1|762.6|762.2|768.8|768.4|760.9|760.6|1355102
1590742800000|2020-05-29 09:00:00|762.8|762.3|763.3|762.9|765.5|765.1|758.5|758|1098447
1590746400000|2020-05-29 10:00:00|763.2|762.8|765.9|765.5|767.8|767.3|762|761.7|616125
1590750000000|2020-05-29 11:00:00|767.3|765.4|764.5|764.1|767.3|766.8|761.4|761.2|997435
1590753600000|2020-05-29 12:00:00|764.4|764|762.5|762|768.1|767.6|760.6|760.2|1113635
1590757200000|2020-05-29 13:00:00|762.4|761.8|762.9|762.5|767.3|766.8|760.5|760.1|1548697
1590760800000|2020-05-29 14:00:00|763|762.7|755.1|754.6|765|764.6|753|752.7|1782814
1590764400000|2020-05-29 15:00:00|755|754.5|756.5|756|760.8|760.5|754.4|754.1|1332838
1591081200000|2020-06-02 07:00:00|774.5|773.3|786.7|786|787|786.8|772|771.1|2922231
1591084800000|2020-06-02 08:00:00|786.8|786.1|795|794.4|799|798.6|784.8|784.3|2349252
1591088400000|2020-06-02 09:00:00|794.9|794.5|797.6|797.2|800.6|800.2|790.6|790.3|1640448
1591092000000|2020-06-02 10:00:00|797.5|797.1|807.3|807.1|810|809.7|797.1|797|2454389
1591095600000|2020-06-02 11:00:00|808.1|807.2|811.4|811.2|816.2|816|803.2|803|2564033
1591099200000|2020-06-02 12:00:00|811.5|811.3|805.6|804.9|812.5|812.4|799.8|799.5|1937198
1591102800000|2020-06-02 13:00:00|805.7|805|803.9|803.5|806.8|806.3|794.1|794|1678515
1591106400000|2020-06-02 14:00:00|804|803.6|798.2|798|805.7|805.4|793.2|793.1|2815420
1591110000000|2020-06-02 15:00:00|798.3|798.1|795.2|794.7|799.7|799.5|793.8|793.7|949686
1591167600000|2020-06-03 07:00:00|815|812.5|817|816.4|820|819.7|804.1|803.5|2481423
1591171200000|2020-06-03 08:00:00|816.9|816.5|815.4|815.1|820.4|820|811.7|811.2|2068433
1591174800000|2020-06-03 09:00:00|815.5|815.2|812.4|812|821.5|821|812|811.6|1839007
1591178400000|2020-06-03 10:00:00|812.5|811.9|804.8|804.4|814.4|813.8|802.3|801.8|1447229
1591182000000|2020-06-03 11:00:00|804.9|803|802.6|802.3|808.8|808.7|797.8|797.2|994059
1591185600000|2020-06-03 12:00:00|802.7|802.2|797.4|797.1|804.7|804.3|797.4|797.1|1168114
1591189200000|2020-06-03 13:00:00|797.3|797|803.9|803.2|806.1|805.8|796.6|796.4|2118777
1591192800000|2020-06-03 14:00:00|804|803.4|814.9|814.8|815.7|815.3|803.3|802.6|2018314
1591196400000|2020-06-03 15:00:00|814.8|814.7|816.5|815.2|819.8|819.4|812.3|812.1|2066190
1591254000000|2020-06-04 07:00:00|807.9|802.3|817|816.7|818.3|817.8|802.5|801|2220305
1591257600000|2020-06-04 08:00:00|817.2|816.8|819|818.6|824|823.5|815.8|815.2|1611144
1591261200000|2020-06-04 09:00:00|819.1|818.7|810.9|810.2|821.6|821.2|809.5|809.2|973544
1591264800000|2020-06-04 10:00:00|811|810.3|816|815.7|816.5|816.3|810|809.6|780813
1591268400000|2020-06-04 11:00:00|815.9|815.6|838|837.3|840|839.3|813.9|813.8|2411253
1591272000000|2020-06-04 12:00:00|837.9|837.2|825.3|824.4|839.7|839.1|815|814.6|2314296
1591275600000|2020-06-04 13:00:00|825.2|824.5|834.7|834.1|838.2|837.9|824.5|824|1857467
1591279200000|2020-06-04 14:00:00|834.6|834|845.5|845.3|847.4|847|834.2|833.7|2548436
1591282800000|2020-06-04 15:00:00|845.4|845.2|835.9|835.5|847.4|847.2|834.1|833.9|1884644
1591340400000|2020-06-05 07:00:00|850|848.4|859.4|858.8|865|864.4|849.2|848.4|3533932
1591344000000|2020-06-05 08:00:00|859.3|858.6|854.5|854|862.5|862.2|848.4|848|2050033
1591347600000|2020-06-05 09:00:00|854.6|854.1|850.4|850.1|858.8|858.4|846.5|846.4|1536264
1591351200000|2020-06-05 10:00:00|850.3|850|845.5|845.1|853.2|852.8|842.5|842.1|833544
1591354800000|2020-06-05 11:00:00|848.1|847.5|851.8|851.4|855.6|855.1|846.2|845.6|1371066
1591358400000|2020-06-05 12:00:00|851.7|851.5|870.7|870.2|872.2|872|848.8|848.6|2609552
1591362000000|2020-06-05 13:00:00|870.6|870|864.8|864.1|875.9|875.6|862.1|861.7|4574009
1591365600000|2020-06-05 14:00:00|864.9|864.2|868.6|868.3|873.5|873|861.5|861.1|2938734
1591369200000|2020-06-05 15:00:00|868.5|868.1|870|869.6|871|870.9|867.3|867.1|1510560
1591599600000|2020-06-08 07:00:00|864.2|864|888.2|887.6|894.6|894.1|864.1|863|3199084
1591603200000|2020-06-08 08:00:00|888.1|887.5|898.8|898.4|899.7|899.4|886.2|885.6|2387150
1591606800000|2020-06-08 09:00:00|898.7|898.3|898.1|897.7|900.9|900.6|891.6|891.1|2087681
1591610400000|2020-06-08 10:00:00|898|897.6|895|894.9|899|898.8|891.8|891.5|1465532
1591614000000|2020-06-08 11:00:00|894.9|894.8|904.5|904.1|909|908.8|894.7|893.9|2020759
1591617600000|2020-06-08 12:00:00|904.4|904|906.3|905.9|907.9|907.3|900|899.7|1333012
1591621200000|2020-06-08 13:00:00|906.4|906|917|916.7|920.4|920|904.3|904.2|3923587
1591624800000|2020-06-08 14:00:00|917.3|916.8|896.5|895.7|918|917.5|887|886.5|3796245
1591628400000|2020-06-08 15:00:00|896.3|895.6|901.2|900.5|905.3|905.1|894.8|894.2|1752352
1591686000000|2020-06-09 07:00:00|895|894|862.9|861.9|904.8|904|846.5|846|5569437
1591689600000|2020-06-09 08:00:00|863|862|845.8|845|871.3|870.7|842.1|841.4|2411861
1591693200000|2020-06-09 09:00:00|846.1|845.2|855.6|855|871.9|871.5|845.3|844.4|2081307
1591696800000|2020-06-09 10:00:00|855.3|854.9|858|857.4|862.9|862.4|854.1|854|1460437
1591700400000|2020-06-09 11:00:00|860.7|857.5|864.7|864|873|872.7|858.4|857.5|1770808
1591704000000|2020-06-09 12:00:00|864.8|864.1|859.2|858.5|873.8|873.2|858.6|858.4|1245946
1591707600000|2020-06-09 13:00:00|859.1|858.6|865.4|864.5|870.9|870.2|858.7|858.3|2040868
1591711200000|2020-06-09 14:00:00|865.3|864.4|862.6|862|865.4|864.6|850.7|850|2796114
1591714800000|2020-06-09 15:00:00|862.4|861.8|865.7|865.2|867.5|867.1|859.9|859.5|1370082
1591772400000|2020-06-10 07:00:00|885.8|885|890|889.4|908|907.5|881.4|880.1|3163520
1591776000000|2020-06-10 08:00:00|889.9|889.3|888.2|887.7|891.7|891.3|881.9|881.6|2429388
1591779600000|2020-06-10 09:00:00|888.1|887.6|873.3|873.2|888.2|887.7|871.6|871.1|1665254
1591783200000|2020-06-10 10:00:00|873.2|872.9|870.1|869.6|873.7|873.4|860.4|860|2215700
1591786800000|2020-06-10 11:00:00|870|869.5|890.4|889.9|892|891.7|868.2|867.9|1587442
1591790400000|2020-06-10 12:00:00|890.6|889.8|897.4|897.3|899|898.5|886.6|886.1|1803594
1591794000000|2020-06-10 13:00:00|897.3|897.1|882.9|882.5|898.9|898.4|877.3|877|2104745
1591797600000|2020-06-10 14:00:00|883.2|882.6|874.7|874.3|885.2|884.9|870.4|870|2274303
1591801200000|2020-06-10 15:00:00|874.6|874.2|878.8|878.3|881.5|881.2|871.8|871.4|1116491
1591858800000|2020-06-11 07:00:00|834.9|834|841|840.3|847.9|847|828|827.1|3107506
1591862400000|2020-06-11 08:00:00|840.9|840|843.1|842.5|852.6|852.1|836.5|836|1508011
1591866000000|2020-06-11 09:00:00|843.2|842.6|854.8|854.6|857.6|857.1|840.8|840.5|1100444
1591869600000|2020-06-11 10:00:00|854.7|854.4|848.1|847.8|856|855.7|847.3|846.8|1213363
1591873200000|2020-06-11 11:00:00|847|847.7|838.1|837.7|848.8|848.5|835.2|835|1635708
1591876800000|2020-06-11 12:00:00|838|837.6|832.3|832|842|841.5|830.2|830|1336838
1591880400000|2020-06-11 13:00:00|832.2|831.9|832|831.6|836|835.5|819.4|819|2882661
1591884000000|2020-06-11 14:00:00|832.1|831.5|820|819.7|834.2|833.6|815.4|815|2561345
1591887600000|2020-06-11 15:00:00|819.9|819.6|818.3|818.1|825|824.9|816.7|816.4|2087409
1591945200000|2020-06-12 07:00:00|800|798.1|832.6|831.6|835|834.9|795|793.9|3624405
1591948800000|2020-06-12 08:00:00|832.7|831.7|846.1|845.6|849.2|849|830.9|830.3|2198209
1591952400000|2020-06-12 09:00:00|846.3|845.5|845.7|845.2|847.3|847|836.1|835.6|1710111
1591956000000|2020-06-12 10:00:00|845.6|845.1|836.5|836|849|848.5|831.8|831.5|1035326
1591959600000|2020-06-12 11:00:00|836.6|837.3|837.5|837.1|846.7|846.2|836.6|836.3|1082209
1591963200000|2020-06-12 12:00:00|837.4|837|838|837.5|845|844.5|829.6|829.1|1607239
1591966800000|2020-06-12 13:00:00|837.9|837.6|838.7|837.6|843.6|842.9|830.3|829.8|2206994
1591970400000|2020-06-12 14:00:00|839.1|837.7|823.9|823.3|844.8|844.1|823.6|823.2|1730919
1591974000000|2020-06-12 15:00:00|823.8|823.1|827|826.2|831.5|831.1|819.9|819.3|1659960
1592204400000|2020-06-15 07:00:00|790|788|806.6|805.8|811.6|810.9|783.3|782|3226624
1592208000000|2020-06-15 08:00:00|806.5|805.9|814.8|814.4|816.7|816.1|801.7|801.2|1624474
1592211600000|2020-06-15 09:00:00|814.7|814.3|819|818.8|821.1|820.7|802.1|802|1633905
1592215200000|2020-06-15 10:00:00|819.1|818.9|816.8|816.6|822.8|822.3|813.2|813|1584604
1592218800000|2020-06-15 11:00:00|817.1|816.5|820.3|820|824.5|824.2|815.9|815.6|832722
1592222400000|2020-06-15 12:00:00|820.4|820.1|813.5|813|822|821.6|811.1|810.2|1041322
1592226000000|2020-06-15 13:00:00|813.6|813.1|813.9|813.4|819|818.8|806.6|806|1380086
1592229600000|2020-06-15 14:00:00|813.8|813.3|825.8|825.3|828.9|828.3|811.4|810.6|1720834
1592233200000|2020-06-15 15:00:00|825.7|825.4|825.7|825|835.4|835|824.6|824.2|1016813
1592290800000|2020-06-16 07:00:00|860|859.1|847.5|846.9|866|865.1|846.4|846|2440887
1592294400000|2020-06-16 08:00:00|847.4|846.8|850.3|850|852.5|852|839.6|839|1662995
1592298000000|2020-06-16 09:00:00|850.7|850.1|846.6|846.2|855.1|854.9|843.5|843.2|744783
1592301600000|2020-06-16 10:00:00|846.7|846.3|851.8|851.4|855|854.7|845|844.7|715481
1592305200000|2020-06-16 11:00:00|852|851.3|858.2|857.8|859|858.8|849.6|849.1|848112
1592308800000|2020-06-16 12:00:00|858.3|857.9|864|863.4|868.6|868.1|857|856.6|2033078
1592312400000|2020-06-16 13:00:00|863.9|863.3|860.2|859.5|863.9|863.6|852.6|852.2|1926826
1592316000000|2020-06-16 14:00:00|860.4|859.4|834.4|833.4|865.7|865.3|833.8|831.6|3075979
1592319600000|2020-06-16 15:00:00|834.2|833.2|847.9|846.9|849.2|848.8|829.2|828.6|1910101
1592377200000|2020-06-17 07:00:00|852.9|851.7|860.2|859.3|869|868.1|850.3|850|2655172
1592380800000|2020-06-17 08:00:00|860.1|859.1|854.8|854.5|863|862.5|852.1|852|1607904
1592384400000|2020-06-17 09:00:00|855|854.6|845.1|844.8|855.7|855.2|844.3|844.1|1102954
1592388000000|2020-06-17 10:00:00|845.2|844.7|857.7|857.3|857.9|857.5|845|844.6|1225877
1592391600000|2020-06-17 11:00:00|857.6|857.2|855.3|855.1|861|860.6|853.8|853.5|1126410
1592395200000|2020-06-17 12:00:00|855.4|855.2|859.2|858.8|862.5|862.1|854.3|854|1101204
1592398800000|2020-06-17 13:00:00|859.3|858.9|847.1|846.7|861.2|860.9|844.9|844.4|1644774
1592402400000|2020-06-17 14:00:00|847|846.6|848.7|848.3|849.4|849|837.5|837.2|2047092
1592406000000|2020-06-17 15:00:00|848.8|848.4|844|843.5|849.1|848.8|841.6|841.2|870383
1592463600000|2020-06-18 07:00:00|838|836.6|850.3|850|852|851.6|836.6|835|1325669
1592467200000|2020-06-18 08:00:00|850.2|849.9|849.3|848.5|858.3|857.9|843.4|842.9|2791276
1592470800000|2020-06-18 09:00:00|849.4|848.6|843.1|842.5|859.2|859|839.4|839|2481941
1592474400000|2020-06-18 10:00:00|843.2|842.7|831.2|830.7|843.4|842.7|829.8|829.5|1539353
1592478000000|2020-06-18 11:00:00|831.5|830.1|810.9|810.6|832.9|832.4|804.7|804.5|2768437
1592481600000|2020-06-18 12:00:00|811|810.7|813.7|813.3|817.7|817.2|807.6|807.3|1922334
1592485200000|2020-06-18 13:00:00|813.8|813.2|811.6|811.4|816.9|816.4|805.3|805|1996954
1592488800000|2020-06-18 14:00:00|811.7|811.6|821|820.6|826.3|825.6|811.2|810.8|1765857
1592492400000|2020-06-18 15:00:00|820.8|820.3|826.2|825.7|828.9|828.7|820|819.6|1395588
1592550000000|2020-06-19 07:00:00|839.5|837.8|839.3|838.9|844.5|844.2|835.8|835|1684304
1592553600000|2020-06-19 08:00:00|839.2|838.8|838|837.7|840.4|840.2|832.7|832.3|981770
1592557200000|2020-06-19 09:00:00|838.1|837.8|834.5|833.8|844|843.9|832.7|832.6|6445382
1592560800000|2020-06-19 10:00:00|834.4|833.6|834.9|834.6|842.4|841.9|831.2|831|1194105
1592564400000|2020-06-19 11:00:00|835|834.7|835.1|834.8|838|837.8|832.3|832.2|2429654
1592568000000|2020-06-19 12:00:00|835|834.9|844.4|844|847.5|847.3|834.5|834.2|1618601
1592571600000|2020-06-19 13:00:00|844.3|843.9|834.1|833.9|844.3|844|832.4|832|1525813
1592575200000|2020-06-19 14:00:00|834.2|833.8|833.1|832.7|837|836.9|830.6|830.2|1758859
1592578800000|2020-06-19 15:00:00|833.2|832.8|831.9|831.3|834.6|834.2|828.6|828.2|1417967
1592809200000|2020-06-22 07:00:00|812.5|810.3|827.6|827|831|830.4|806.4|805.7|2299897
1592812800000|2020-06-22 08:00:00|827.5|826.7|831.7|831.2|832.8|832.3|821.6|821|935680
1592816400000|2020-06-22 09:00:00|831.6|831.1|825.5|825.2|834|833.6|825.3|825|881078
1592820000000|2020-06-22 10:00:00|825.6|825.3|825.1|824.5|828.9|828.4|820.9|820.5|987842
1592823600000|2020-06-22 11:00:00|825|824|825.2|824.9|826.6|825.3|819.5|819.1|744874
1592827200000|2020-06-22 12:00:00|825.1|825|828.2|827.9|830|829.8|824|823.7|747063
1592830800000|2020-06-22 13:00:00|828.1|827.8|832|830.7|835.6|835.1|824.2|823.8|1301547
1592834400000|2020-06-22 14:00:00|831.9|830.5|829.6|829.2|836.8|836.5|828.3|827.9|1069031
1592838000000|2020-06-22 15:00:00|829.5|829.3|831.6|831.2|832|831.8|826|825.6|941066
1592895600000|2020-06-23 07:00:00|836.7|835.7|858|857.5|861.5|861.1|833.5|833|2395487
1592899200000|2020-06-23 08:00:00|858.3|857.4|848.1|847.6|861.9|861.3|847.8|847.3|1652542
1592902800000|2020-06-23 09:00:00|848|847.7|857.9|857.5|859.2|859|845.5|845.3|866355
1592906400000|2020-06-23 10:00:00|857.8|857.4|860.1|859.7|860.8|860.7|854|853.9|769371
1592910000000|2020-06-23 11:00:00|860.3|859.8|867.9|867.4|871.8|871.4|858.9|858.2|1174721
1592913600000|2020-06-23 12:00:00|867.8|867.3|865.2|864.8|872.9|872.6|863.7|863.4|1286998
1592917200000|2020-06-23 13:00:00|865.1|864.9|860|859.4|866.4|866|858.3|858.1|1514402
1592920800000|2020-06-23 14:00:00|860.2|859.5|848.2|847.9|861.5|861|842.3|842|1951333
1592924400000|2020-06-23 15:00:00|847.9|847.8|853.3|852.8|854|853.9|845.3|845|1333792
1592982000000|2020-06-24 07:00:00|852.9|851.6|843.9|843.5|863.5|862.9|839.6|839.3|1549646
1592985600000|2020-06-24 08:00:00|844|843.6|836.3|835.9|844.6|844.2|832.1|831.8|1694637
1592989200000|2020-06-24 09:00:00|836.2|835.8|826.5|826.2|838.2|837.7|821.8|821.3|1560735
1592992800000|2020-06-24 10:00:00|826.6|826.3|827.9|827.5|830.8|830.4|823.8|823.3|568408
1592996400000|2020-06-24 11:00:00|828|827.6|827.8|827.5|831.8|831.4|827.2|825.5|675125
1593000000000|2020-06-24 12:00:00|827.7|827.4|833.1|832.8|833.8|833.4|826.2|825.8|489543
1593003600000|2020-06-24 13:00:00|833.2|832.9|825.7|825.2|836.1|835.8|825.3|825|805362
1593007200000|2020-06-24 14:00:00|825.6|825.1|820.1|819.6|829.2|829|819|818.7|1203771
1593010800000|2020-06-24 15:00:00|820|819.5|815.2|814.8|820.9|820.6|813.8|813.6|1225906
1593068400000|2020-06-25 07:00:00|804.4|804|818.5|817.9|819.9|818.9|804|803|2035845
1593072000000|2020-06-25 08:00:00|818.6|818|829.6|829.3|834.9|834.2|818.1|817.7|1533657
1593075600000|2020-06-25 09:00:00|829.5|829.4|825.8|825.2|831.7|831.2|819.8|819.4|1167834
1593079200000|2020-06-25 10:00:00|825.9|825.3|829.3|828.9|830.5|830.4|820.4|820.2|516849
1593082800000|2020-06-25 11:00:00|829.2|828.8|821.3|820.8|829.9|829.4|819.6|819.3|610996
1593086400000|2020-06-25 12:00:00|821.4|820.9|823.6|823|828.6|828.4|821.4|820.9|799124
1593090000000|2020-06-25 13:00:00|823.5|823.1|835.2|834.5|837.7|837|823.4|823|1379493
1593093600000|2020-06-25 14:00:00|834.7|834.6|840.4|840.1|846.5|846|833.7|833.4|1967932
1593097200000|2020-06-25 15:00:00|840.5|840.2|842.6|842.1|844.6|844.3|838.8|838.4|1383784
1593154800000|2020-06-26 07:00:00|850|849.5|837.4|836.9|852|851.2|834.9|834.3|1501268
1593158400000|2020-06-26 08:00:00|837.5|837|837.5|837.1|840.5|840.1|829.6|829.4|723852
1593162000000|2020-06-26 09:00:00|837.4|837.2|837.1|836.7|840.7|840.3|835.5|835.1|587615
1593165600000|2020-06-26 10:00:00|837.2|836.6|838.8|838.4|840|839.5|834.7|834.3|680803
1593169200000|2020-06-26 11:00:00|840.1|838.5|832.7|832.2|841.3|840.9|831.8|831.5|691195
1593172800000|2020-06-26 12:00:00|832.6|832.3|830.4|829.9|836.8|836.7|829.3|828.9|672334
1593176400000|2020-06-26 13:00:00|830.5|830|824.3|823.7|833.4|833.1|821.8|821.3|1137779
1593180000000|2020-06-26 14:00:00|823.9|823.4|814.7|814.3|824.7|824|810.6|810.2|2130989
1593183600000|2020-06-26 15:00:00|814.6|814.4|815.1|814.3|816.3|815.9|812.3|812|1069294
1593414000000|2020-06-29 07:00:00|810|809|821.6|821|826.7|826.1|806.2|805.2|1864324
1593417600000|2020-06-29 08:00:00|821.5|821.1|829.9|829.5|830.8|830.7|813.9|813.5|845294
1593421200000|2020-06-29 09:00:00|829.8|829.4|828.2|827.8|833.5|833.4|824.5|824.1|904466
1593424800000|2020-06-29 10:00:00|828.1|827.9|831.8|831.5|833.7|833.4|823.2|822.3|540698
1593428400000|2020-06-29 11:00:00|833|831.2|836.1|835.9|837.8|837.3|831.5|831.2|646487
1593432000000|2020-06-29 12:00:00|836.2|836|839.3|839|840|839.9|834|833.8|712379
1593435600000|2020-06-29 13:00:00|839.4|839.1|838.3|838.1|840|839.8|829.4|829.1|1452795
1593439200000|2020-06-29 14:00:00|838.6|837.6|845.7|845.4|849.8|849.5|838.6|837.6|2380266
1593442800000|2020-06-29 15:00:00|845.8|845.5|844.8|844.4|846.8|846.5|840.9|840.7|1279812
1593500400000|2020-06-30 07:00:00|850.6|850.4|838|837.6|852.6|851.8|834.7|834.2|1308793
1593504000000|2020-06-30 08:00:00|838.1|837.7|829.4|829|838.9|838.5|828.6|828.3|517995
1593507600000|2020-06-30 09:00:00|829.3|828.9|830.1|829.6|833.1|832.9|825.8|825.4|834211
1593511200000|2020-06-30 10:00:00|830|829.5|828.9|828.5|835.9|835.6|824.2|824|1246436
1593514800000|2020-06-30 11:00:00|828.8|827.5|832|831.6|838.3|837.8|826.5|825.9|585602
1593518400000|2020-06-30 12:00:00|831.9|831.5|830.8|830.4|832.3|831.9|828.1|827.9|463850
1593522000000|2020-06-30 13:00:00|830.9|830.5|836|835.6|839.4|839|830.6|830.3|1015057
1593525600000|2020-06-30 14:00:00|835.8|835.5|845.1|844.8|845.9|845.5|835.1|835|1168139
1593529200000|2020-06-30 15:00:00|845.2|844.9|848.9|847.8|850.5|850.3|843.3|843.2|1943990
1593597600000|2020-07-01 10:00:00|843.2|842.4|834.6|834.2|844.2|843.8|831.5|831.3|1286599
1593601200000|2020-07-01 11:00:00|834.9|834.1|836.9|836.6|838|837.7|829.6|829.3|1290575
1593604800000|2020-07-01 12:00:00|836.8|836.7|849.5|849.3|849.6|849.5|833.3|833|1281745
1593608400000|2020-07-01 13:00:00|849.6|849.4|845.9|844.9|851.6|851.3|843|842.6|1828632
1593612000000|2020-07-01 14:00:00|846.4|845|841.4|841|850.4|850|838.5|838.2|1353412
1593615600000|2020-07-01 15:00:00|841.5|841.1|833.6|833.1|842.1|841.7|831.3|831|887799
1593673200000|2020-07-02 07:00:00|841.9|840.3|862.2|861.7|863.5|863.2|839.6|838.9|2528212
1593676800000|2020-07-02 08:00:00|862.1|861.5|861.9|861.6|867.4|867.2|855.7|855|1301101
1593680400000|2020-07-02 09:00:00|862|861.7|865.4|865.1|869.6|869.3|858.8|858.4|1478093
1593684000000|2020-07-02 10:00:00|865.5|865.2|863.6|863.3|866.4|866.1|858.7|858.3|1121822
1593687600000|2020-07-02 11:00:00|863.5|863.4|861.3|861.1|864.2|864|859.5|859.1|603764
1593691200000|2020-07-02 12:00:00|861.2|861.2|869.2|868.8|872|871.6|856.5|856|1685253
1593694800000|2020-07-02 13:00:00|869.3|868.9|866.6|866.1|870.5|870.4|859.7|859.5|1841952
1593698400000|2020-07-02 14:00:00|866.4|866.2|852.9|852.5|870.5|870.2|852.5|852.1|1796139
1593702000000|2020-07-02 15:00:00|852.8|852.4|857.3|857|857.9|857.4|851.5|851.1|1358985
1593759600000|2020-07-03 07:00:00|856.4|855|849.5|849|863.3|862.1|845.4|845.1|1699952
1593763200000|2020-07-03 08:00:00|849.4|848.9|851.5|851.2|853|852.9|846.6|846.2|472691
1593766800000|2020-07-03 09:00:00|851.4|851.1|842.9|842.6|854|853.8|842.7|842.5|703087
1593770400000|2020-07-03 10:00:00|842.8|842.5|852.9|852.5|853|852.7|841.7|841.4|454515
1593774000000|2020-07-03 11:00:00|850.7|850|847.5|847.2|852.7|851.8|846.3|845.9|446432
1593777600000|2020-07-03 12:00:00|847.4|847.1|850.7|850.3|853|852.7|845.4|845|364108
1593781200000|2020-07-03 13:00:00|850.6|850.4|850.5|850.1|855.7|855.4|849.3|849|406807
1593784800000|2020-07-03 14:00:00|850.4|850|848.8|848.5|853.5|853.3|841.9|841.6|800519
1593788400000|2020-07-03 15:00:00|848.7|848.4|845.7|845|849.4|849.2|845.5|845|537838
1594018800000|2020-07-06 07:00:00|877|875.2|885.4|884.9|891.2|890.5|870.3|869.2|3359483
1594022400000|2020-07-06 08:00:00|885.3|885|884.7|884.2|887.2|886.9|880.2|880|1875927
1594026000000|2020-07-06 09:00:00|884.6|884.1|888.8|888.5|889.7|889.4|881.9|881.8|1403303
1594029600000|2020-07-06 10:00:00|888.7|888.6|888.3|888.1|891.9|891.6|886.5|886.3|1301328
1594033200000|2020-07-06 11:00:00|888.2|888|883.8|883.4|889.8|889.6|881.9|881.8|831473
1594036800000|2020-07-06 12:00:00|883.9|883.5|885.9|885.7|886.9|886.6|881.4|881.1|844960
1594040400000|2020-07-06 13:00:00|885.8|885.6|885.7|885.4|888.3|888.1|879.7|879.6|1323135
1594044000000|2020-07-06 14:00:00|886|885.5|883.7|883.4|889.6|889.5|874.5|874.3|2043704
1594047600000|2020-07-06 15:00:00|883.6|883.3|883.6|883.1|884.1|883.9|880.4|880.2|866309
1594105200000|2020-07-07 07:00:00|878|875|879.8|879.4|880|879.8|864.4|863.8|1954247
1594108800000|2020-07-07 08:00:00|879.7|879.5|867.8|867.4|886.5|886.2|864.3|863.5|1925591
1594112400000|2020-07-07 09:00:00|867.2|867.3|874.3|873.9|876.7|876.4|866.9|866.6|900887
1594116000000|2020-07-07 10:00:00|874.2|873.8|881.1|880.8|883|882.8|873.9|873.4|989455
1594119600000|2020-07-07 11:00:00|881.7|881|883.7|883.4|884.9|884.6|879.3|878.8|632854
1594123200000|2020-07-07 12:00:00|883.8|883.5|883.4|883.2|885|884.9|878.1|878|795462
1594126800000|2020-07-07 13:00:00|883.5|883.1|878.7|878.3|884.2|884|876.8|876.6|1243479
1594130400000|2020-07-07 14:00:00|878.6|878.4|885.1|884.9|885.2|885.1|876.4|876.3|1489089
1594134000000|2020-07-07 15:00:00|884.9|885|882.3|881.7|884.9|885|878.8|878.6|976532
1594191600000|2020-07-08 07:00:00|872|871.2|873.7|873.3|881.8|880.7|868.4|867|1090408
1594195200000|2020-07-08 08:00:00|873.6|873.4|875.6|875.2|881.4|880.8|870.8|870.6|1063511
1594198800000|2020-07-08 09:00:00|875.7|875.3|874.6|874.2|876.5|876.2|869.2|868.8|1342124
1594202400000|2020-07-08 10:00:00|874.5|874.1|879.2|878.9|879.7|879.4|871.2|871|814696
1594206000000|2020-07-08 11:00:00|879.9|879|879.8|879.6|881|880.7|877.3|877.2|735338
1594209600000|2020-07-08 12:00:00|879.7|879.5|870.4|870.1|880.3|879.9|867.2|867|1291945
1594213200000|2020-07-08 13:00:00|870.5|870.2|877.7|877.2|878.9|878.5|868|867.9|1202198
1594216800000|2020-07-08 14:00:00|877.6|877.1|874.3|874|880.6|880.1|872.7|872.4|1237161
1594220400000|2020-07-08 15:00:00|874.4|874.1|872.8|872.4|875.3|875.1|870.3|870.1|890112
1594278000000|2020-07-09 07:00:00|873|872.5|879.3|878.8|884|883|873|872.5|1599383
1594281600000|2020-07-09 08:00:00|879.2|878.9|878.2|877.9|881.5|881.1|875.2|875|959653
1594285200000|2020-07-09 09:00:00|878.3|877.8|876.6|876.2|878.8|878.6|871.3|871.1|869609
1594288800000|2020-07-09 10:00:00|876.5|876.1|873.2|872.9|876.8|876.5|870.5|870.2|586344
1594292400000|2020-07-09 11:00:00|873.3|872.8|874.2|873.8|876.5|876.1|872.3|872.1|431323
1594296000000|2020-07-09 12:00:00|874.1|873.9|876.9|876.5|878|877.8|873|872.8|803881
1594299600000|2020-07-09 13:00:00|876.8|876.4|875.6|875.3|881|880.8|873|872.5|903757
1594303200000|2020-07-09 14:00:00|875.5|875|864.7|864.1|877|876.7|864.1|863.6|2036680
1594306800000|2020-07-09 15:00:00|864.6|864|861.9|861.2|865.3|865.1|857.6|857.3|1398983
1594364400000|2020-07-10 07:00:00|844.8|843.3|861.7|861.2|864.9|864.1|843.5|842.1|1505774
1594368000000|2020-07-10 08:00:00|861.9|861.3|862.6|862.1|868.7|868.1|860.5|860.2|1106439
1594371600000|2020-07-10 09:00:00|862.7|862.2|864.7|864.4|865.9|865.6|858.4|858.1|567784
1594375200000|2020-07-10 10:00:00|864.8|864.3|866.1|865.7|866.6|866.2|861.5|861.1|429416
1594378800000|2020-07-10 11:00:00|866|866.3|864.5|864.1|871.5|871.2|863.6|863.4|1013478
1594382400000|2020-07-10 12:00:00|864.6|864.2|865.6|865.2|867|866.9|859.5|859.1|557115
1594386000000|2020-07-10 13:00:00|865.7|865.3|873.4|873.1|875.5|875.1|863.3|862.9|1505375
1594389600000|2020-07-10 14:00:00|873.3|873|879.4|878.9|883.3|882.9|871.4|871|1645004
1594393200000|2020-07-10 15:00:00|879.3|878.8|882.9|882.4|884.8|884.5|877.9|877.6|948675
1594623600000|2020-07-13 07:00:00|899.6|896.1|886.4|886.1|909.8|909.5|885.9|885.8|4845685
1594627200000|2020-07-13 08:00:00|886.3|886|882.8|882.3|888.9|888.4|876.1|875.5|1132459
1594630800000|2020-07-13 09:00:00|882.9|882.4|881.3|881|884.5|884.2|877.8|877.4|678532
1594634400000|2020-07-13 10:00:00|881.2|881.1|877.7|877.3|882.5|882.3|873.2|873|945232
1594638000000|2020-07-13 11:00:00|877|876.9|876.8|876.5|879.3|879|875.9|875.5|580595
1594641600000|2020-07-13 12:00:00|876.7|876.4|875.4|875|877.4|877.1|874.2|874|1261355
1594645200000|2020-07-13 13:00:00|875.3|874.9|866.9|866.7|877.1|877|866.7|866.4|1426534
1594648800000|2020-07-13 14:00:00|867|866.8|871.3|871|873.4|873|865.6|865.3|1362481
1594652400000|2020-07-13 15:00:00|871.4|871.1|874.9|874.4|875|874.6|870.4|870.3|1077896
1594710000000|2020-07-14 07:00:00|866|865|864.9|864.6|874.6|874.1|862.5|862|1972558
1594713600000|2020-07-14 08:00:00|865|864.7|870.7|870.3|872.8|872.4|864.7|864.4|1175124
1594717200000|2020-07-14 09:00:00|870.6|870.1|877.7|877.5|878.3|878|867.9|867.7|977150
1594720800000|2020-07-14 10:00:00|877.8|877.6|880.2|879.9|880.5|880|874.4|874|947313
1594724400000|2020-07-14 11:00:00|881.2|879.8|885.7|885.5|888.5|888.2|877|876.7|1326962
1594728000000|2020-07-14 12:00:00|885.6|885.4|874.9|874.8|888.6|888.2|874.7|874.2|1201213
1594731600000|2020-07-14 13:00:00|875|874.6|874.6|874.1|877.1|876.8|867.4|867.2|2073222
1594735200000|2020-07-14 14:00:00|874.4|874.2|871.6|871.2|875.8|875.5|869.8|869.5|1489184
1594738800000|2020-07-14 15:00:00|871.5|870.7|870.1|869.7|873.9|873.6|868.9|868.4|1155700
1594796400000|2020-07-15 07:00:00|883.9|882.8|879|878.4|888.4|887.6|874.3|873.7|949765
1594800000000|2020-07-15 08:00:00|879.1|878.5|881.5|881.2|884.3|884|878|877.7|929556
1594803600000|2020-07-15 09:00:00|881.4|881.1|883.3|883.1|884.9|884.6|878.5|878.1|672718
1594807200000|2020-07-15 10:00:00|883.4|883.2|896.5|896.2|896.8|896.4|882.3|882.1|1506062
1594810800000|2020-07-15 11:00:00|896.6|896.3|897.2|896.7|903.4|902.9|893.9|893.8|2285119
1594814400000|2020-07-15 12:00:00|897.3|896.8|899.7|899.5|900|899.7|894.1|893.8|984217
1594818000000|2020-07-15 13:00:00|899.6|899.4|889.5|889|900|899.8|888.1|887.6|1459900
1594821600000|2020-07-15 14:00:00|889.6|889.1|894|893.7|896|895.7|885.9|885.6|1448018
1594825200000|2020-07-15 15:00:00|893.9|893.6|888.1|887.5|894.4|894|885.5|885.1|950182
1594882800000|2020-07-16 07:00:00|887.9|887|898|897.7|902.9|902.3|887.8|887|2362807
1594886400000|2020-07-16 08:00:00|897.9|897.6|896.4|896|899.8|899.4|892.8|892.5|987187
1594890000000|2020-07-16 09:00:00|896.3|896.1|895.3|894.9|900.3|900.1|894.8|894.6|630305
1594893600000|2020-07-16 10:00:00|895.4|895|891.5|891.1|896.5|896.1|889.4|889|732505
1594897200000|2020-07-16 11:00:00|891.6|891.2|889.4|889.2|892.3|892|888.2|888|311544
1594900800000|2020-07-16 12:00:00|889.5|889.1|888.2|888|889.5|889.2|884.6|884.3|643898
1594904400000|2020-07-16 13:00:00|888.1|887.9|881.9|881.4|890.7|890.4|877.5|877.2|1449564
1594908000000|2020-07-16 14:00:00|881.8|881.3|884.7|884.4|886.7|886.5|879.4|879.1|1132358
1594911600000|2020-07-16 15:00:00|884.8|884.5|882.2|881.2|885.4|885.2|881.2|881|626891
1594969200000|2020-07-17 07:00:00|880|877.8|864.6|864.4|885.7|885.1|863.8|863.3|2164778
1594972800000|2020-07-17 08:00:00|864.5|864.1|869|868.7|869.7|869.4|862.9|862.4|907741
1594976400000|2020-07-17 09:00:00|869.1|868.8|863.6|863.2|870.9|870.6|862.2|862|1917524
1594980000000|2020-07-17 10:00:00|863.3|863.3|865.9|865.7|868.7|868.3|863.1|862.6|504182
1594983600000|2020-07-17 11:00:00|866|865.8|864.7|864.5|866.1|865.8|861.3|861|1451829
1594987200000|2020-07-17 12:00:00|864.8|864.6|868.2|867.9|869.9|869.6|864.3|864|493964
1594990800000|2020-07-17 13:00:00|868.1|868|874.9|874.4|875|874.8|866.6|866.3|1140934
1594994400000|2020-07-17 14:00:00|874.6|874|874.2|873.8|876.6|876.3|869.5|869.3|884519
1594998000000|2020-07-17 15:00:00|874.3|873.9|874.8|874.5|876.4|876.3|873.6|873.2|664443
1595228400000|2020-07-20 07:00:00|865|864|877.7|877.5|877.7|877.5|859|858.8|1683361
1595232000000|2020-07-20 08:00:00|877.8|877.6|881.4|881.1|883.8|883.3|873.2|873|965995
1595235600000|2020-07-20 09:00:00|881.3|881.2|884.3|883.8|886.2|886|881.3|881.2|967317
1595239200000|2020-07-20 10:00:00|884.4|883.9|877.8|877.4|884.5|884.2|875.9|875.6|517097
1595242800000|2020-07-20 11:00:00|877.9|877.5|881|880.7|881.7|881.5|877.5|877.2|458138
1595246400000|2020-07-20 12:00:00|881.1|880.8|880.2|879.9|883.3|883|877.3|877|433052
1595250000000|2020-07-20 13:00:00|880.4|880|878.3|877.8|883.4|883.2|876.7|876.5|872200
1595253600000|2020-07-20 14:00:00|878.4|877.9|882.4|882.2|884.4|884|876.8|876.5|837333
1595257200000|2020-07-20 15:00:00|882.5|882.3|885.7|885.2|886.8|886.7|882.1|882|719557
1595314800000|2020-07-21 07:00:00|900|899|908.5|908.2|912.2|912|895.7|895|3633459
1595318400000|2020-07-21 08:00:00|908.4|908.1|916|915.7|916.9|916.6|906.3|905.9|2034690
1595322000000|2020-07-21 09:00:00|915.9|915.6|909.1|908.9|917.8|917.4|909|908.8|1329850
1595325600000|2020-07-21 10:00:00|909.2|909|905|904.7|909.8|909.5|904.3|904|813128
1595329200000|2020-07-21 11:00:00|905.9|904|883.2|882.4|914.8|914.2|875.1|874.7|3716862
1595332800000|2020-07-21 12:00:00|883.1|882.2|871.1|870.8|888.7|888.1|870.6|870.5|2262068
1595336400000|2020-07-21 13:00:00|871|870.7|855.2|854.5|871.1|870.8|853.8|853.6|3706516
1595340000000|2020-07-21 14:00:00|855.3|854.6|853.9|853.7|855.9|855.7|846|845.8|2793312
1595343600000|2020-07-21 15:00:00|853.8|853.6|851.8|850.7|854.8|854.4|849|848.9|1773557
1595401200000|2020-07-22 07:00:00|856.8|856|856.9|856.6|873.2|872.8|855.8|855.2|2251325
1595404800000|2020-07-22 08:00:00|856.8|856.4|851.7|851.5|862.5|862.1|850.5|850.2|1076085
1595408400000|2020-07-22 09:00:00|851.6|851.4|859.4|859|860.4|860.1|848.7|848.3|1034159
1595412000000|2020-07-22 10:00:00|859.5|859.1|857.1|856.8|859.6|859.1|853.1|852.7|723908
1595415600000|2020-07-22 11:00:00|857|856.7|858|857.7|860.6|860.3|856.8|856|347194
1595419200000|2020-07-22 12:00:00|858.1|857.8|857.2|856.9|858.3|858.2|850.8|850.6|1195959
1595422800000|2020-07-22 13:00:00|857.1|856.8|853.1|852.6|858.4|858.1|851.3|851|1049364
1595426400000|2020-07-22 14:00:00|853|852.5|852.3|852|855.4|855|850.2|850.1|1278253
1595430000000|2020-07-22 15:00:00|852.4|852.1|850.2|849.7|853|852.6|846.7|846.6|1436575
1595487600000|2020-07-23 07:00:00|858.5|858|851.4|851|861.6|860.4|845.6|845|1651675
1595491200000|2020-07-23 08:00:00|851.3|851.1|845.6|845.2|853.9|853.5|844.3|844|915324
1595494800000|2020-07-23 09:00:00|845.7|845.3|847.2|846.9|849.5|849.3|845.1|844.8|594019
1595498400000|2020-07-23 10:00:00|847.3|847|842.3|841.9|848.5|848.2|841.6|841.2|704645
1595502000000|2020-07-23 11:00:00|842.4|842|840.9|840.5|842.9|842.3|838.8|838.6|876217
1595505600000|2020-07-23 12:00:00|840.8|840.4|830.6|830.3|840.8|840.6|830.2|830.1|908018
1595509200000|2020-07-23 13:00:00|830.5|830.2|836.1|835.7|837.3|836.8|830.4|830.1|692973
1595512800000|2020-07-23 14:00:00|836|835.6|831.2|831|837.2|836.9|830.8|830.6|1073021
1595516400000|2020-07-23 15:00:00|831.4|831.1|833.8|833.2|833.9|833.6|829.9|829.6|694699
1595574000000|2020-07-24 07:00:00|820|819|818.4|817.9|825|824.5|813.3|812.5|1700455
1595577600000|2020-07-24 08:00:00|818.3|818|823.8|823.4|825.4|824.9|816.5|816.1|1054482
1595581200000|2020-07-24 09:00:00|823.7|823.3|827.4|827.1|829|828.8|823.6|823.3|799288
1595584800000|2020-07-24 10:00:00|827.5|827.2|828.8|828.6|832.6|832.3|826.9|826.7|681452
1595588400000|2020-07-24 11:00:00|828|828.5|829.7|829.4|833|832.6|827.9|827.2|526046
1595592000000|2020-07-24 12:00:00|829.8|829.5|831.9|831.8|833.5|833.4|828.2|827.9|352961
1595595600000|2020-07-24 13:00:00|831.8|831.7|837.2|836.6|838|837.7|829.9|829.7|996736
1595599200000|2020-07-24 14:00:00|837.1|836.7|831.6|831.4|839.5|839.4|831.1|830.8|1087097
1595602800000|2020-07-24 15:00:00|831.4|831.2|827.4|827|832.6|832.3|826.4|826.2|742298
1595833200000|2020-07-27 07:00:00|824|822|817.4|817|827.8|827.1|815.1|814.8|1597873
1595836800000|2020-07-27 08:00:00|817.6|817.1|818.8|818.5|821.9|821.6|816.4|816.1|976958
1595840400000|2020-07-27 09:00:00|818.7|818.4|819.3|819|823.1|822.8|817.6|817.3|456404
1595844000000|2020-07-27 10:00:00|819.4|819.1|816|815.6|819.9|819.6|815|814.8|437677
1595847600000|2020-07-27 11:00:00|815.9|815.7|816|815.8|817|816.4|813|812.8|490326
1595851200000|2020-07-27 12:00:00|815.9|815.7|811|810.8|817.9|817.6|809.7|809.6|637647
1595854800000|2020-07-27 13:00:00|810.9|810.7|809.4|809.1|814.3|814.1|807|806.8|963453
1595858400000|2020-07-27 14:00:00|809.5|809.2|811.4|811.1|813.1|812.7|809.1|809|975698
1595862000000|2020-07-27 15:00:00|811.5|811.2|809.6|809.1|812.8|812.5|809.6|809.1|986526
1595919600000|2020-07-28 07:00:00|808|805.5|813.8|813.4|819.9|819.1|805.3|803.2|1251135
1595923200000|2020-07-28 08:00:00|814|813.5|817|816.7|819|818.6|812.5|812.1|655274
1595926800000|2020-07-28 09:00:00|816.9|816.6|812.3|812|817.8|817.5|811.3|811.1|556345
1595930400000|2020-07-28 10:00:00|812.2|811.8|809.9|809.6|813.7|813.4|806|805.8|632869
1595934000000|2020-07-28 11:00:00|809.7|809.5|805.1|804.9|811.2|811|803.8|803.7|443938
1595937600000|2020-07-28 12:00:00|805.2|805|803.5|803.2|809.3|809|802.9|802.1|444600
1595941200000|2020-07-28 13:00:00|803.4|803.1|800.5|800.2|804.6|804.3|797.8|797.5|1305955
1595944800000|2020-07-28 14:00:00|800.3|800.1|798.1|797.8|804.4|804.2|796.2|796|1526393
1595948400000|2020-07-28 15:00:00|798.2|797.9|801.9|801.5|801.9|801.7|797|796.8|958930
1596006000000|2020-07-29 07:00:00|827|826|804.6|804.2|828.8|827.9|804.4|804|3636303
1596009600000|2020-07-29 08:00:00|804.7|804.3|786.9|786.4|805.6|805.4|786.8|786.4|2219889
1596013200000|2020-07-29 09:00:00|787|786.5|782.5|782.2|789.4|788.9|781.9|781.6|1599717
1596016800000|2020-07-29 10:00:00|782.4|782.3|777|776.8|783.8|783.4|775|774.5|1311811
1596020400000|2020-07-29 11:00:00|777.2|776.7|770|769.6|778.5|778.3|769|768.7|1240328
1596024000000|2020-07-29 12:00:00|769.9|769.7|770.5|770.2|773.2|772.9|766|765.5|1208474
1596027600000|2020-07-29 13:00:00|770.6|770.3|764|763.6|772.4|772.1|760.6|760.3|2346657
1596031200000|2020-07-29 14:00:00|764.1|763.7|769.3|769|774.1|773.5|762.1|761.9|2139535
1596034800000|2020-07-29 15:00:00|769.2|769.1|778.6|778.2|780.1|780|769.1|768.9|1242055
1596092400000|2020-07-30 07:00:00|783.9|782.1|770.1|769.7|787.1|786.7|769|768.3|2257797
1596096000000|2020-07-30 08:00:00|770.2|769.6|751.1|750.5|770.2|769.6|750.9|750.5|1590558
1596099600000|2020-07-30 09:00:00|750.3|750|745.2|745|751.4|751.1|744.6|744.2|2316738
1596103200000|2020-07-30 10:00:00|745.1|745.1|738.3|738|749.3|749.2|737.9|737.6|1102886
1596106800000|2020-07-30 11:00:00|738.4|738.1|748.9|748.6|749|748.7|738.1|738|1029609
1596110400000|2020-07-30 12:00:00|748.8|748.5|734.1|733.7|749.4|749.2|733.6|733.5|1469196
1596114000000|2020-07-30 13:00:00|734|733.8|731|730.6|737.6|737.2|730.4|730.2|2290975
1596117600000|2020-07-30 14:00:00|730.9|730.3|744.4|744.1|744.5|744.1|729.7|729.4|2569038
1596121200000|2020-07-30 15:00:00|744.5|744|753|752|754.8|754.6|743.6|743.2|2747743
1596178800000|2020-07-31 07:00:00|760.8|757.6|769.8|769.4|770|769.8|754.1|753.6|1884890
1596182400000|2020-07-31 08:00:00|769.7|769.3|771.4|771|775.8|775.3|769.2|768.9|1130204
1596186000000|2020-07-31 09:00:00|771.3|771.1|764.2|764|771.3|771.1|763.7|763.5|1067700
1596189600000|2020-07-31 10:00:00|764.1|763.9|768.7|768.3|769.8|769.6|763.8|763.3|826823
1596193200000|2020-07-31 11:00:00|768.6|768.2|770|769.8|773.6|773.4|767.1|766.8|739116
1596196800000|2020-07-31 12:00:00|769.9|769.7|771.6|771.3|774.1|773.9|766.2|766|542274
1596200400000|2020-07-31 13:00:00|771.5|771.4|778.1|777.4|778.4|778.2|771.1|770.7|1350943
1596204000000|2020-07-31 14:00:00|778|777.6|764.4|764.1|778.2|777.9|762.5|762.2|1990715
1596207600000|2020-07-31 15:00:00|764.3|764|762.6|762.1|765.3|765.1|759.8|759.5|1134368
1596438000000|2020-08-03 07:00:00|760|759|767.7|767.3|768.7|768|758.6|758|1694863
1596441600000|2020-08-03 08:00:00|767.8|767.4|766.9|766.6|772.6|772|762.7|762.3|1614583
1596445200000|2020-08-03 09:00:00|767|766.7|771.5|771.4|771.7|771.4|765.1|764.9|809865
1596448800000|2020-08-03 10:00:00|771.4|771.3|774|773.7|776.4|776|770|769.8|856053
1596452400000|2020-08-03 11:00:00|774.1|773.2|775.3|775.1|775.7|775.6|771.8|771.6|845968
1596456000000|2020-08-03 12:00:00|775.4|775.2|772.8|772.5|777.4|777.1|771.2|771.1|735115
1596459600000|2020-08-03 13:00:00|773|772.6|775|774.5|776.4|776.2|770.8|770.4|1078199
1596463200000|2020-08-03 14:00:00|774.9|774.6|776.7|776.4|780.2|780|774.6|774.5|1442285
1596466800000|2020-08-03 15:00:00|776.6|776.3|782|781.7|782|781.7|776.6|776.3|1157681
1596524400000|2020-08-04 07:00:00|792|791.6|791.4|790.8|804.3|803.6|790.3|790.1|2386805
1596528000000|2020-08-04 08:00:00|791.3|790.7|790.9|790.6|796.4|795.9|788|787.7|995129
1596531600000|2020-08-04 09:00:00|790.8|790.5|784.8|784.3|791.2|790.9|783.3|783|913499
1596535200000|2020-08-04 10:00:00|784.9|784.4|780.5|780|786.2|785.7|779.3|779|530133
1596538800000|2020-08-04 11:00:00|781.1|780.2|777.6|777.2|782.1|781.7|774|773.9|418504
1596542400000|2020-08-04 12:00:00|777.5|777.3|777.3|776.8|779|778.7|774.2|774|403363
1596546000000|2020-08-04 13:00:00|777.2|776.9|782.6|782.1|784.2|783.9|776.4|776|920665
1596549600000|2020-08-04 14:00:00|782.5|782|782.6|782.3|785.3|784.9|778.4|778|1137795
1596553200000|2020-08-04 15:00:00|782.7|782.4|781.2|780.6|784.9|784.6|779.8|779.7|790462
1596610800000|2020-08-05 07:00:00|792.1|785|795|794.5|802.4|801.9|787.1|785|1725982
1596614400000|2020-08-05 08:00:00|795.2|794.6|792|791.7|795.3|794.9|786.9|786.5|899570
1596618000000|2020-08-05 09:00:00|792.1|791.8|796.2|795.9|797|796.7|791.4|791|513553
1596621600000|2020-08-05 10:00:00|796.1|796|790.6|790.3|796.8|796.7|789.7|789.6|613118
1596625200000|2020-08-05 11:00:00|790.7|790.4|791.9|791.7|792|791.7|787.9|787.5|334310
1596628800000|2020-08-05 12:00:00|791.8|791.6|786.4|786.1|791.9|791.7|785.3|785.1|484915
1596632400000|2020-08-05 13:00:00|786.5|786.2|788.8|788.2|788.9|788.5|784.9|784.7|704419
1596636000000|2020-08-05 14:00:00|789|788.3|787.3|787|791.1|790.8|786.1|785.7|740745
1596639600000|2020-08-05 15:00:00|787.4|787.1|786.3|785.9|789.4|789.2|785.1|784.9|605763
1596697200000|2020-08-06 07:00:00|789.5|786.1|791.4|790.9|797.8|797.3|781.8|781.4|1236115
1596700800000|2020-08-06 08:00:00|791.3|790.8|783.6|783.4|791.3|790.8|783|782.4|679244
1596704400000|2020-08-06 09:00:00|783.5|783.3|781|780.7|784.3|784|779.4|779.1|427509
1596708000000|2020-08-06 10:00:00|780.9|780.6|771.2|770.7|781.1|780.7|768.9|768.5|724994
1596711600000|2020-08-06 11:00:00|771.1|770.4|769.8|769.6|774.3|774.1|768.1|768|742862
1596715200000|2020-08-06 12:00:00|769.7|769.5|777.9|777.4|780.8|780.4|768.4|768|868123
1596718800000|2020-08-06 13:00:00|777.8|777.3|774.9|774.6|779.6|779.1|770.4|770|846533
1596722400000|2020-08-06 14:00:00|774.8|774.7|775.9|775.6|779|778.6|773.5|773.2|703042
1596726000000|2020-08-06 15:00:00|775.8|775.5|776.3|775.8|777.1|776.7|774.1|774|797564
1596783600000|2020-08-07 07:00:00|775|773|768.4|768|778.4|777.4|763.5|763.1|938330
1596787200000|2020-08-07 08:00:00|768.5|768.1|762|761.7|768.5|768.4|762|761.6|558677
1596790800000|2020-08-07 09:00:00|762.1|761.8|761.4|761.2|763.1|762.8|758.2|758|505773
1596794400000|2020-08-07 10:00:00|761.3|761.1|764.3|763.9|764.4|764.1|759|758.7|466097
1596798000000|2020-08-07 11:00:00|764|763.6|757.4|757.1|764.7|764.3|756.7|756.3|555186
1596801600000|2020-08-07 12:00:00|757.2|757|760.5|760.1|766|765.4|757|756.8|792125
1596805200000|2020-08-07 13:00:00|760.4|760|770.2|769.8|770.6|770.2|760.1|759.9|708389
1596808800000|2020-08-07 14:00:00|770.1|769.7|772.3|772|774.4|774.1|768.6|768.5|820905
1596812400000|2020-08-07 15:00:00|772.4|772.1|772.1|771.7|774.6|774.3|771.7|771.2|567711
1597042800000|2020-08-10 07:00:00|784|783|791.8|791.2|799.5|799|778.9|778|1681846
1597046400000|2020-08-10 08:00:00|791.7|791.3|790.5|790.1|792.3|791.7|785.1|784.6|998681
1597050000000|2020-08-10 09:00:00|790.4|790|793.9|793.6|794.9|794.7|788.9|788.7|513179
1597053600000|2020-08-10 10:00:00|794|793.7|793.2|793|796.8|796.6|791.7|791.4|415661
1597057200000|2020-08-10 11:00:00|793.1|792.8|792.5|792.2|793.9|793.5|789.6|789.4|296591
1597060800000|2020-08-10 12:00:00|792.6|792.3|794.3|793.9|794.9|794.6|791|790.6|369730
1597064400000|2020-08-10 13:00:00|794.4|794|797.7|797.4|798.9|798.5|792.7|792.5|933371
1597068000000|2020-08-10 14:00:00|797.6|797.5|798.1|797.7|801.6|801.3|796.5|796.3|1649388
1597071600000|2020-08-10 15:00:00|798|797.6|799.9|799.5|800|799.9|797.2|797|1132443
1597129200000|2020-08-11 07:00:00|808|807|816.8|816.4|817.2|817|805.4|805|2005874
1597132800000|2020-08-11 08:00:00|816.7|816.3|821|820.9|821.7|821.4|814|813.6|1049990
1597136400000|2020-08-11 09:00:00|820.9|820.8|826.2|825.9|827|826.9|818.7|818.3|1136542
1597140000000|2020-08-11 10:00:00|826.1|825.8|824.1|823.8|827.8|827.5|822.1|821.8|758755
1597143600000|2020-08-11 11:00:00|823.1|822.4|820.3|819.9|827|826.8|819.3|819.2|781949
1597147200000|2020-08-11 12:00:00|820.4|820|823|822.6|823.3|823.1|817.4|817.1|865315
1597150800000|2020-08-11 13:00:00|822.9|822.7|814.9|814.7|824.5|824.4|814.2|814|1066755
1597154400000|2020-08-11 14:00:00|815|814.8|819|818.8|820.6|820.5|812.4|812|1417837
1597158000000|2020-08-11 15:00:00|819.1|818.7|822.8|822.3|823.1|822.7|818.5|818.3|749969
1597215600000|2020-08-12 07:00:00|823|822.4|836.3|835.9|839.4|839.1|821.8|821|1539505
1597219200000|2020-08-12 08:00:00|836.2|836|836.5|836.1|837.7|837.1|830.8|830.4|844228
1597222800000|2020-08-12 09:00:00|836.6|836.2|836.2|835.8|839.3|839.1|836|835.6|650264
1597226400000|2020-08-12 10:00:00|836.1|835.9|831.9|831.7|836.6|836.3|829.5|829.2|448561
1597230000000|2020-08-12 11:00:00|833.1|831.6|830.6|830.2|833.5|833.2|829.7|829.4|558774
1597233600000|2020-08-12 12:00:00|830.7|830.3|835.5|835.2|835.8|835.3|829.6|829.3|689561
1597237200000|2020-08-12 13:00:00|835.7|835.3|829.4|829.1|837.7|837.4|829.2|829|663185
1597240800000|2020-08-12 14:00:00|829.5|829.2|830.3|830|833.2|833|828.6|828.5|975223
1597244400000|2020-08-12 15:00:00|830.2|829.9|827.7|827.2|831.8|831.6|825.5|825.2|1003533
1597302000000|2020-08-13 07:00:00|820|818.2|829.4|829|829.9|829.4|816.7|816|1110568
1597305600000|2020-08-13 08:00:00|829.3|829.1|824.7|824.4|830.6|830.1|823.7|823.4|548705
1597309200000|2020-08-13 09:00:00|824.6|824.5|822.8|822.6|825.7|825.2|821.8|821.6|258711
1597312800000|2020-08-13 10:00:00|822.9|822.7|816.4|816.2|823.6|823.2|816|815.6|469154
1597316400000|2020-08-13 11:00:00|816.5|816.3|813.7|813.4|817.7|817|812.9|812.6|515067
1597320000000|2020-08-13 12:00:00|813.8|813.5|808|807.6|814.4|814.2|807.8|807.6|998847
1597323600000|2020-08-13 13:00:00|808.1|807.7|816.6|816.5|817.2|817|805.5|805.2|1223013
1597327200000|2020-08-13 14:00:00|816.5|816.4|809.7|809.5|816.6|816.4|808.9|808.7|600749
1597330800000|2020-08-13 15:00:00|809.8|809.7|811.3|810.9|812.3|812.1|809.4|809.3|487860
1597388400000|2020-08-14 07:00:00|811.1|806.4|794.3|793.9|812|810.4|791.9|791.3|1696164
1597392000000|2020-08-14 08:00:00|794.2|793.8|786.3|786|794.3|793.9|785.2|785|1310207
1597395600000|2020-08-14 09:00:00|786.2|785.9|792.3|791.8|793.1|792.8|783.8|783.4|986309
1597399200000|2020-08-14 10:00:00|792.2|791.7|795.2|794.9|795.6|795.2|790.7|790.2|374804
1597402800000|2020-08-14 11:00:00|794.2|793.7|795.3|795|797.3|797.2|793.8|793.6|328941
1597406400000|2020-08-14 12:00:00|795.2|794.9|793.8|793.4|796.9|796.5|793|792.7|429907
1597410000000|2020-08-14 13:00:00|793.7|793.3|796|795.8|797.1|796.9|792.2|791.9|759574
1597413600000|2020-08-14 14:00:00|796.2|795.9|803.4|803|804|803.7|796|795.9|787583
1597417200000|2020-08-14 15:00:00|803.5|803.1|806.3|805.9|807.9|807.8|803|802.7|734965
1597647600000|2020-08-17 07:00:00|805|801|803.7|803.3|810|809.7|793.6|793.2|981772
1597651200000|2020-08-17 08:00:00|803.6|803.2|804.6|804.3|804.9|804.6|798.2|797.6|503695
1597654800000|2020-08-17 09:00:00|804.7|804.4|804|803.6|807.9|807.5|803.6|803.3|368242
1597658400000|2020-08-17 10:00:00|803.9|803.5|806.7|806.4|806.9|806.6|802.3|801.9|244552
1597662000000|2020-08-17 11:00:00|806.8|806.5|805|804.8|807.6|806.8|804.6|804.3|218773
1597665600000|2020-08-17 12:00:00|805.1|804.7|807.2|807|810|809.8|805.1|804.7|298258
1597669200000|2020-08-17 13:00:00|807.1|806.9|802.3|802|809.4|809|801.2|800.8|371803
1597672800000|2020-08-17 14:00:00|802.2|801.9|798.4|798.1|802.4|802|798.2|797.9|416615
1597676400000|2020-08-17 15:00:00|798.5|798.2|799.6|799.2|800|799.9|797.3|797.1|413240
1597734000000|2020-08-18 07:00:00|795.5|790|792.3|791.9|795.5|794.6|784.6|784|962410
1597737600000|2020-08-18 08:00:00|792.2|791.8|795|794.8|798.8|798.3|792.1|791.6|623055
1597741200000|2020-08-18 09:00:00|794.9|794.7|798.7|798.4|799.9|799.6|793.9|793.6|281009
1597744800000|2020-08-18 10:00:00|798.6|798.3|803.4|802.9|803.9|803.8|797.9|797.5|707352
1597748400000|2020-08-18 11:00:00|803|802.3|800.4|800.2|805.7|805.4|800.4|800.1|522365
1597752000000|2020-08-18 12:00:00|800.5|800.1|798.4|798.1|801.8|801.6|796.3|795.9|261872
1597755600000|2020-08-18 13:00:00|798.3|798|793.9|793.8|798.8|798.5|793.2|793|579991
1597759200000|2020-08-18 14:00:00|794.1|793.9|789.8|789.5|794.5|794.2|787.3|787.2|729705
1597762800000|2020-08-18 15:00:00|789.7|789.4|790.5|790.1|790.8|790.6|787.7|787.5|537281
1597820400000|2020-08-19 07:00:00|784.3|784|793.1|792.7|798.9|798.2|784.3|783.7|1372330
1597824000000|2020-08-19 08:00:00|793.2|792.6|794.9|794.5|796|795.9|789.5|789.2|436433
1597827600000|2020-08-19 09:00:00|795|794.4|795.3|795|798.5|798.4|794.4|794.1|247478
1597831200000|2020-08-19 10:00:00|795.4|795.1|794.7|794.4|795.8|795.4|791.4|791.1|239022
1597834800000|2020-08-19 11:00:00|794.6|793.6|794.5|794.2|796.1|795.8|793.2|793|206686
1597838400000|2020-08-19 12:00:00|794.6|794.3|799.1|798.8|799.4|799.1|793.9|793.7|248372
1597842000000|2020-08-19 13:00:00|799.2|798.9|802.5|802.2|803.8|803.5|797.5|797.3|534236
1597845600000|2020-08-19 14:00:00|802.4|802.1|808.6|808.4|808.6|808.5|802.3|802|657248
1597849200000|2020-08-19 15:00:00|808.7|808.5|810.3|810|811|810.8|807.9|807.7|714578
1597906800000|2020-08-20 07:00:00|806|803.1|795.1|794.8|806|805.1|793.5|793|1226862
1597910400000|2020-08-20 08:00:00|795|794.6|794.4|793.9|795.4|795|788.3|788|953610
1597914000000|2020-08-20 09:00:00|794.3|793.8|793.6|793.3|795.8|795.5|792.8|792.3|465628
1597917600000|2020-08-20 10:00:00|793.7|793.4|797.3|797|797.8|797.6|792.1|791.7|289891
1597921200000|2020-08-20 11:00:00|798|796.9|793.7|793.5|798|797.4|792.7|792.4|203858
1597924800000|2020-08-20 12:00:00|793.8|793.6|791.3|791|794.6|794.4|790.7|790.4|314415
1597928400000|2020-08-20 13:00:00|791.4|790.9|792.4|792.1|792.5|792.2|788.7|788.3|372495
1597932000000|2020-08-20 14:00:00|792.3|792.2|789.5|789.4|793.4|793.1|789.2|789|505001
1597935600000|2020-08-20 15:00:00|789.4|789.3|790.7|790.4|790.7|790.4|787.5|787.3|512948
1597993200000|2020-08-21 07:00:00|793.5|792|793|792.6|798|797.3|783|782.1|1629331
1597996800000|2020-08-21 08:00:00|792.9|792.5|787.3|787|793|792.5|785.8|785.5|472429
1598000400000|2020-08-21 09:00:00|787.4|786.9|784.8|784.5|787.5|787.2|782.7|782.4|813654
1598004000000|2020-08-21 10:00:00|784.9|784.6|782.4|782.2|786.6|786.2|781.4|781.2|607312
1598007600000|2020-08-21 11:00:00|783|782.5|777.6|777.3|784.2|783.9|777.5|777.2|869933
1598011200000|2020-08-21 12:00:00|777.7|777.4|770.6|770.4|777.7|777.5|769.8|769.5|1273555
1598014800000|2020-08-21 13:00:00|770.5|770.3|778.5|778.1|778.9|778.6|768.1|768|1102200
1598018400000|2020-08-21 14:00:00|778.4|777.9|779.5|779.2|781|780.7|777.2|777|688422
1598022000000|2020-08-21 15:00:00|779.6|779.3|780.2|779.5|782.5|782.3|778.7|778.5|789996
1598252400000|2020-08-24 07:00:00|787|785.9|790.5|790.1|793.6|793.1|782.1|781.2|1293350
1598256000000|2020-08-24 08:00:00|790.6|790.2|794.8|794.6|795|794.9|787.3|787|646476
1598259600000|2020-08-24 09:00:00|794.9|794.7|793.7|793.4|796.4|796.2|792.7|792.4|657950
1598263200000|2020-08-24 10:00:00|793.8|793.5|796.5|796.3|797|796.7|792.5|792.2|352131
1598266800000|2020-08-24 11:00:00|796.6|795.2|796.4|796.1|797.4|797|794.2|793.8|248397
1598270400000|2020-08-24 12:00:00|796.5|796.2|792.8|792.4|797.4|797.2|791.5|791.4|503474
1598274000000|2020-08-24 13:00:00|792.7|792.5|788.4|788.2|793.4|793.2|785.6|785.5|704591
1598277600000|2020-08-24 14:00:00|788.5|788.3|804.8|804.6|805.7|805.5|788.3|787.9|1711865
1598281200000|2020-08-24 15:00:00|804.9|804.5|811.2|810.9|811.5|811.3|804.8|804.5|1297001
1598338800000|2020-08-25 07:00:00|821|819.3|824.8|824.3|836.1|835.9|818|816|2938250
1598342400000|2020-08-25 08:00:00|825|824.1|823.4|823|825.8|825.1|817.8|817.5|864861
1598346000000|2020-08-25 09:00:00|823.3|822.9|820.8|820.4|823.6|823.1|820|819.7|527549
1598349600000|2020-08-25 10:00:00|820.9|820.5|822.4|822.1|822.4|822.1|818.9|818.6|500555
1598353200000|2020-08-25 11:00:00|823|822.4|822.7|822.5|825.2|824.9|820.9|820.5|498426
1598356800000|2020-08-25 12:00:00|822.9|822.6|825|824.7|829.3|828.9|821|820.6|765054
1598360400000|2020-08-25 13:00:00|825.1|824.6|825.7|825.5|830.9|830.7|823.6|823.2|1154805
1598364000000|2020-08-25 14:00:00|825.6|825.4|819.6|819.4|826.1|825.8|817.1|816.9|942835
1598367600000|2020-08-25 15:00:00|819.5|819.3|817.7|817.4|820.2|820.1|816.5|816.2|471636
1598425200000|2020-08-26 07:00:00|817|816|831.2|830.7|836|835.7|813.7|813|1669696
1598428800000|2020-08-26 08:00:00|831.3|830.8|833.3|833.1|834.3|833.9|828|827.5|807231
1598432400000|2020-08-26 09:00:00|833.4|833.2|830.6|830.3|836.8|836.5|830.2|830|580480
1598436000000|2020-08-26 10:00:00|830.7|830.4|831.9|831.6|832.8|832.5|827.5|827.2|498542
1598439600000|2020-08-26 11:00:00|832|830.5|826.7|826.4|832|831|826.1|826|298021
1598443200000|2020-08-26 12:00:00|826.6|826.5|832.2|832|833|832.6|826.4|826.3|350826
1598446800000|2020-08-26 13:00:00|832.3|832.1|826.7|826.5|834.6|834.3|825.1|825|1023205
1598450400000|2020-08-26 14:00:00|826.8|826.6|828.1|827.9|830.9|830.6|826.2|826.1|653863
1598454000000|2020-08-26 15:00:00|828.2|828|830.1|829.8|830.7|830.4|827.6|827.5|594127
1598511600000|2020-08-27 07:00:00|830|829|830.7|830.5|833|832.5|826.3|825.3|898967
1598515200000|2020-08-27 08:00:00|830.6|830.4|824.5|824|830.7|830.5|823.3|823.1|435987
1598518800000|2020-08-27 09:00:00|824.4|824.1|818.5|818.2|824.5|824.3|817.6|817.4|580863
1598522400000|2020-08-27 10:00:00|818.4|818.1|820.2|819.9|822.7|822.5|818.2|817.9|319354
1598526000000|2020-08-27 11:00:00|820.3|820|818.8|818.5|820.9|820.6|817.6|817.4|304261
1598529600000|2020-08-27 12:00:00|818.9|818.6|821.4|821.1|823.4|823|818.9|818.6|261957
1598533200000|2020-08-27 13:00:00|821.3|821|830.4|829.9|832|831.7|819.2|818.9|1165569
1598536800000|2020-08-27 14:00:00|830.3|830|831.8|831.5|832|831.8|826.4|826|1099590
1598540400000|2020-08-27 15:00:00|831.9|831.6|826.6|826.2|832.4|832.1|826.3|826|904359
1598598000000|2020-08-28 07:00:00|832.5|832|836.1|835.7|839|838.3|825.4|825|1835337
1598601600000|2020-08-28 08:00:00|836|835.6|843.7|843.4|846.8|846.3|835.4|834.9|2048676
1598605200000|2020-08-28 09:00:00|843.9|843.5|842.3|842|847.6|847.2|840.7|840.4|879417
1598608800000|2020-08-28 10:00:00|842.4|842.1|840.3|840|843|842.9|838.2|838|749763
1598612400000|2020-08-28 11:00:00|840.9|840.1|837.8|837.5|845|844.9|836.3|836|1267019
1598616000000|2020-08-28 12:00:00|837.9|837.6|834.3|834.1|838.3|837.8|833.4|833|869282
1598619600000|2020-08-28 13:00:00|834.4|834.2|830.9|830.6|836|835.8|829.1|828.7|1294680
1598623200000|2020-08-28 14:00:00|831|830.7|825|824.7|831.3|831.1|818.8|818.2|2976529
1598626800000|2020-08-28 15:00:00|824.9|824.5|825.2|824.7|826.3|826.1|819.7|818.9|1451732
1598857200000|2020-08-31 07:00:00|839|837|834.6|834.2|843.2|842.2|831.9|831.3|826905
1598860800000|2020-08-31 08:00:00|834.5|834.3|837.8|837.5|839.9|839.4|832.6|832.3|477587
1598864400000|2020-08-31 09:00:00|837.9|837.4|833.5|833.2|838|837.5|833|832.7|226166
1598868000000|2020-08-31 10:00:00|833.6|833.3|829.2|828.9|833.7|833.4|828.9|828.6|338068
1598871600000|2020-08-31 11:00:00|829.1|828.1|828.5|828.3|831.6|831.4|827.8|827.6|262412
1598875200000|2020-08-31 12:00:00|828.4|828.2|826.7|826.3|829.4|829.3|823.3|823.1|343219
1598878800000|2020-08-31 13:00:00|826.5|826.2|818|817.5|826.5|826.4|815.5|815.1|1246216
1598882400000|2020-08-31 14:00:00|817.9|817.4|817.1|816.8|819.6|819.3|815.7|815.5|1064783
1598886000000|2020-08-31 15:00:00|817.2|816.9|806|805.2|817.2|817.1|805.3|804.9|1397614
1598943600000|2020-09-01 07:00:00|812|811|803|802.5|814.5|812.9|791.6|791|2345444
1598947200000|2020-09-01 08:00:00|802.9|802.6|799.1|798.9|805|804.4|797.4|796.8|1398091
1598950800000|2020-09-01 09:00:00|799.2|799|795.6|795.3|800.7|800.4|795.1|794.9|1109224
1598954400000|2020-09-01 10:00:00|795.7|795.4|798.8|798.5|799.6|799.3|794.9|794.7|611293
1598958000000|2020-09-01 11:00:00|798.7|797|794.7|794.5|798.7|798.2|793.4|793.1|637916
1598961600000|2020-09-01 12:00:00|794.6|794.6|791.2|790.9|797.1|796.7|790.7|790.6|873274
1598965200000|2020-09-01 13:00:00|791.1|790.8|791.5|791.1|792.8|792.6|786.3|786.1|2024025
1598968800000|2020-09-01 14:00:00|791.4|791|797.3|797.1|803.3|802.9|791.3|790.8|1396528
1598972400000|2020-09-01 15:00:00|797.5|797.3|798.2|797.7|799.7|799.5|796.6|796.4|856694
1599030000000|2020-09-02 07:00:00|796.1|796|792.3|791.9|805.2|804.9|791.1|790.7|1745711
1599033600000|2020-09-02 08:00:00|792.2|791.8|795.4|795|798.3|798.1|792.1|791.8|1561730
1599037200000|2020-09-02 09:00:00|795.3|795.1|797.3|797|798.2|797.8|792.4|792.2|963654
1599040800000|2020-09-02 10:00:00|797.4|797.1|795.3|795.1|797.4|797.2|792.8|792.7|738298
1599044400000|2020-09-02 11:00:00|795.5|795|792.9|792.6|795.5|795.3|792|791.9|555726
1599048000000|2020-09-02 12:00:00|793|792.7|789.6|789.3|795|794.8|787.3|787|894006
1599051600000|2020-09-02 13:00:00|789.5|789.4|789.9|789.6|792|791.8|786.7|786.5|1466711
1599055200000|2020-09-02 14:00:00|790|789.7|787.2|787|791.7|791.5|785.8|785.5|1482830
1599058800000|2020-09-02 15:00:00|787.3|787.1|786|785.6|788.7|788.4|785.6|785.4|992800
1599116400000|2020-09-03 07:00:00|800|799.2|816.4|816|818|817.6|800|799.2|2752748
1599120000000|2020-09-03 08:00:00|816.3|815.9|813.9|813.7|822.4|822|813.7|813.4|1747918
1599123600000|2020-09-03 09:00:00|813.8|813.5|804.4|804|813.9|813.6|804.3|804|717158
1599127200000|2020-09-03 10:00:00|804.5|804.1|805.3|804.9|807|806.7|801.6|801.4|456785
1599130800000|2020-09-03 11:00:00|806.1|804.5|801.4|801.1|808.1|807.7|799.9|799.5|443811
1599134400000|2020-09-03 12:00:00|801.5|801.2|806.5|806.1|806.9|806.5|798.5|798.1|588819
1599138000000|2020-09-03 13:00:00|806.4|806.2|807.5|806.9|809.3|808.9|801.5|801.1|1059917
1599141600000|2020-09-03 14:00:00|807.4|806.8|795.6|795.4|807.9|807.6|794.2|794|1509823
1599145200000|2020-09-03 15:00:00|795.8|795.5|785.5|784.8|796.1|795.8|782.2|781.8|1474544
1599202800000|2020-09-04 07:00:00|793|791|820.2|819.8|827|826.5|787|786|4570714
1599206400000|2020-09-04 08:00:00|820.1|819.7|815.1|814.8|820.9|820.5|814.6|814.3|1374056
1599210000000|2020-09-04 09:00:00|815|814.6|823.9|823.6|824|823.7|814.7|814.3|991821
1599213600000|2020-09-04 10:00:00|824|823.5|823|822.5|828.5|828.2|821.8|821.6|1316967
1599217200000|2020-09-04 11:00:00|824|822.6|816.1|815.8|824|823.5|815.6|815.3|1225138
1599220800000|2020-09-04 12:00:00|816.2|815.7|821.5|821.2|827|826.8|816.1|815.7|1128868
1599224400000|2020-09-04 13:00:00|821.4|821.1|816.3|815.9|826|825.8|815|814.8|1762574
1599228000000|2020-09-04 14:00:00|816.2|815.8|811|810.7|822.6|822.1|807.8|807.5|2474995
1599231600000|2020-09-04 15:00:00|811.1|810.8|809.8|809.4|811.9|811.6|805.7|805.4|1562711
1599462000000|2020-09-07 07:00:00|822.8|820|808.6|808.2|829.6|828.6|806.2|805.6|1708827
1599465600000|2020-09-07 08:00:00|808.7|808.3|805.2|804.9|811.8|811.5|803.9|803.4|1264649
1599469200000|2020-09-07 09:00:00|805.3|805|804.9|804.5|811|810.8|803.7|803.6|1025461
1599472800000|2020-09-07 10:00:00|805|804.6|803.6|803.1|809.5|809.2|803.3|803|577023
1599476400000|2020-09-07 11:00:00|803.9|803|804|803.7|805.4|805.1|800.7|800.3|1006078
1599480000000|2020-09-07 12:00:00|803.9|803.6|806.4|806|807.7|807.4|803.8|803.6|444077
1599483600000|2020-09-07 13:00:00|806.3|806.1|807.6|807.2|809.5|809.2|805.1|804.8|525337
1599487200000|2020-09-07 14:00:00|807.7|807.1|806.5|806.2|809.8|809.5|805|804.8|777115
1599490800000|2020-09-07 15:00:00|806.6|806.3|806.5|806.2|809.2|809|806.2|806.1|604728
1599548400000|2020-09-08 07:00:00|812.8|810|810.9|810.5|815.8|815|806|805.2|1007277
1599552000000|2020-09-08 08:00:00|810.8|810.6|802.9|802.6|811.9|811.7|799.7|799.4|1292924
1599555600000|2020-09-08 09:00:00|802.6|802.5|799.4|799.1|804.6|804.2|796|795.6|676819
1599559200000|2020-09-08 10:00:00|799.3|799.2|798.3|797.9|801.5|801.1|797.3|797|313606
1599562800000|2020-09-08 11:00:00|798.5|797.5|797|796.6|800.6|800.2|793.9|793.5|728601
1599566400000|2020-09-08 12:00:00|797.1|796.7|795.5|795.1|799|798.6|792.5|792.1|1042020
1599570000000|2020-09-08 13:00:00|795.4|795|793.6|793.1|799.5|799.1|790.3|790.2|1525104
1599573600000|2020-09-08 14:00:00|793.5|793.2|788.1|787.7|795.1|794.7|787.3|787|1948596
1599577200000|2020-09-08 15:00:00|788|787.8|788.5|787.8|790.6|790.2|787.3|787.1|995835
1599634800000|2020-09-09 07:00:00|792.9|790|785.5|785.2|792.9|792.1|775.8|775|2795242
1599638400000|2020-09-09 08:00:00|785.6|785.3|788.1|787.8|791.5|791.2|784.2|784|1183752
1599642000000|2020-09-09 09:00:00|788|787.7|787.6|787.5|788|787.8|784.8|784.6|856345
1599645600000|2020-09-09 10:00:00|787.7|787.4|785.4|785.2|788.6|788.3|785.1|784.8|488027
1599649200000|2020-09-09 11:00:00|785.3|784.2|791|790.8|791.4|791.1|783.8|783.5|505369
1599652800000|2020-09-09 12:00:00|790.9|790.7|793.8|793.5|795.3|795.1|790.7|790.4|1024563
1599656400000|2020-09-09 13:00:00|793.7|793.4|802.6|802|803.3|803|793.1|792.5|1767645
1599660000000|2020-09-09 14:00:00|802.5|802.1|799.5|799.3|802.9|802.6|794|793.5|1515006
1599663600000|2020-09-09 15:00:00|799.6|799.4|802.5|802.1|802.6|802.5|799.1|798.7|1054645
1599721200000|2020-09-10 07:00:00|798.4|798|791.9|791.5|803.9|802.9|790|789.7|1559987
1599724800000|2020-09-10 08:00:00|791.8|791.6|788.3|788|791.9|791.7|786.6|786.3|789548
1599728400000|2020-09-10 09:00:00|788.2|787.9|796.5|796.2|796.7|796.4|786.7|786.5|587535
1599732000000|2020-09-10 10:00:00|796.4|796.1|796.9|796.6|799.4|799.1|795.6|795.1|662922
1599735600000|2020-09-10 11:00:00|797|796.7|803.8|803.3|803.9|803.5|796.9|796.4|434649
1599739200000|2020-09-10 12:00:00|803.7|803.2|804.2|803.9|806.8|806.5|801.6|801.3|979334
1599742800000|2020-09-10 13:00:00|804.3|804|807.8|807.5|813|812.7|803.2|803|1688483
1599746400000|2020-09-10 14:00:00|807.9|807.6|796.4|796.1|809.1|808.6|796.2|796|1229328
1599750000000|2020-09-10 15:00:00|796.3|796|799.5|799.2|801.8|801.5|796|795.6|624204
1599807600000|2020-09-11 07:00:00|799.2|797.5|790|789.7|799.2|798.5|787.8|787.4|1379272
1599811200000|2020-09-11 08:00:00|790.1|789.8|783.5|783.1|791.9|791.7|783|782.6|1356679
1599814800000|2020-09-11 09:00:00|783.4|783.2|785.2|784.9|786|785.8|782.4|782.1|756697
1599818400000|2020-09-11 10:00:00|785.3|784.8|791.6|791.1|792.3|792|782|781.8|1034183
1599822000000|2020-09-11 11:00:00|791.3|790.6|789.9|789.6|792.5|792|788.2|787.8|639688
1599825600000|2020-09-11 12:00:00|790|789.5|787.1|786.8|791.1|790.9|785.7|785.3|555277
1599829200000|2020-09-11 13:00:00|787.2|786.7|782|781.6|787.9|787.6|781.4|781.2|950382
1599832800000|2020-09-11 14:00:00|781.9|781.7|781.7|781.4|787.2|786.9|781.5|781.3|823536
1599836400000|2020-09-11 15:00:00|781.8|781.5|783.3|783|785.3|785.1|781.5|781.3|825818
1600066800000|2020-09-14 07:00:00|790|788|781.5|781.2|791|790|781.3|781|1414214
1600070400000|2020-09-14 08:00:00|781.6|781.3|776.3|776|784.4|783.8|775.4|775|1158939
1600074000000|2020-09-14 09:00:00|776.2|775.9|778|777.7|779|778.8|775.5|775.3|651868
1600077600000|2020-09-14 10:00:00|777.9|777.6|780.6|780.1|780.7|780.5|775.3|775|572709
1600081200000|2020-09-14 11:00:00|780.7|780.2|784.9|784.7|785.5|785.2|780.1|780|710822
1600084800000|2020-09-14 12:00:00|785|784.6|789.3|789.1|789.4|789.1|784.3|783.9|423012
1600088400000|2020-09-14 13:00:00|789.2|788.9|790.8|790.7|791.3|791.1|782|781.6|962588
1600092000000|2020-09-14 14:00:00|790.7|790.6|788.6|788.3|791.2|790.9|787.6|787.4|733999
1600095600000|2020-09-14 15:00:00|788.5|788.2|790.7|790.5|790.7|790.6|787.7|787.5|395539
1600153200000|2020-09-15 07:00:00|790.5|786.5|779.2|778.9|793.6|792|777.6|777|1133847
1600156800000|2020-09-15 08:00:00|779.1|778.8|783|782.4|785.8|785.7|775.8|775.6|1041354
1600160400000|2020-09-15 09:00:00|782.9|782.7|782.3|782.1|786.7|786.4|782.1|781.8|852671
1600164000000|2020-09-15 10:00:00|782.2|782|783.8|783.5|785|784.8|781.1|780.8|399840
1600167600000|2020-09-15 11:00:00|784.2|783.7|781.5|781.4|784.2|784.1|781.1|780.7|236172
1600171200000|2020-09-15 12:00:00|781.4|781.3|782.1|781.8|783.7|783.6|778.8|778.7|862411
1600174800000|2020-09-15 13:00:00|782.2|781.7|771.6|771.3|782.5|782.1|770.5|770.2|1050627
1600178400000|2020-09-15 14:00:00|771.5|771.2|773.8|773.5|774.4|774.1|770.1|770|1664333
1600182000000|2020-09-15 15:00:00|773.7|773.4|773.4|773.1|774.8|774.6|772.4|772.2|599077
1600239600000|2020-09-16 07:00:00|773.7|773|770.7|770.4|773.9|773.3|765.8|765.1|1282196
1600243200000|2020-09-16 08:00:00|770.8|770.5|772.2|772|775.6|775.5|769.5|769.3|750384
1600246800000|2020-09-16 09:00:00|772.3|772.1|772.6|772.5|774.7|774.5|771.9|771.7|682135
1600250400000|2020-09-16 10:00:00|772.5|772.4|771.3|771|773.4|773.1|768.9|768.6|823419
1600254000000|2020-09-16 11:00:00|771|770.9|771.4|771.2|772.2|771.9|769.9|769.6|558546
1600257600000|2020-09-16 12:00:00|771.3|771.1|770.3|770|771.7|771.5|768.5|768.2|765280
1600261200000|2020-09-16 13:00:00|770.2|769.9|766|765.7|770.8|770.6|764.3|764.1|1280443
1600264800000|2020-09-16 14:00:00|766.1|765.8|781.5|781.1|783.7|783.4|766.1|765.8|1768050
1600268400000|2020-09-16 15:00:00|781.6|781.2|784.8|784.6|785.9|785.8|781.1|780.8|792652
1600326000000|2020-09-17 07:00:00|774.9|773|769.6|769.3|778.5|777.2|769|768|1893569
1600329600000|2020-09-17 08:00:00|769.7|769.4|777.2|776.9|778.6|778.4|769.7|769.4|1285100
1600333200000|2020-09-17 09:00:00|777.3|776.8|773.7|773.3|779.8|779.5|773.7|773.2|562139
1600336800000|2020-09-17 10:00:00|773.6|773.2|775.9|775.2|779.2|779|773.3|773|340841
1600340400000|2020-09-17 11:00:00|776.1|775.1|770.4|770|776.1|775.7|770|769.7|435564
1600344000000|2020-09-17 12:00:00|770.5|770.4|770.4|770.1|773.3|772.9|769.7|769.5|556142
1600347600000|2020-09-17 13:00:00|770.3|770.2|775.8|775.4|777.7|777.3|769|768.6|882128
1600351200000|2020-09-17 14:00:00|775.7|775.3|776.8|776.4|780.7|780.1|774.6|774.2|825112
1600354800000|2020-09-17 15:00:00|776.9|776.5|777.2|776.8|780.3|780.2|776.9|776.5|584320
1600412400000|2020-09-18 07:00:00|778.7|778|769.3|769|778.7|778|767.6|767.2|1933761
1600416000000|2020-09-18 08:00:00|769.2|768.9|769.6|769.3|774.5|774.2|768.4|768.1|1128553
1600419600000|2020-09-18 09:00:00|769.5|769.2|765.7|765.2|779.3|778.9|763.7|763.3|6209958
1600423200000|2020-09-18 10:00:00|765.6|765.3|768.4|768.2|770.8|770.6|765.1|764.8|1125590
1600426800000|2020-09-18 11:00:00|768.2|768.1|768.5|768.1|771.5|771.1|767.5|767.1|2774961
1600430400000|2020-09-18 12:00:00|768.4|768|768.3|768|770.3|769.9|766|765.7|466139
1600434000000|2020-09-18 13:00:00|768.4|767.9|770.4|770|772.7|772.4|766.5|766.3|1322079
1600437600000|2020-09-18 14:00:00|770.6|770.1|770|769.8|775.4|775|769.3|769|1787184
1600441200000|2020-09-18 15:00:00|770.1|769.9|771.5|770.9|774.8|774.5|769.3|769.1|1130418
1600671600000|2020-09-21 07:00:00|750|749|729|728.5|750|749|722.8|722.4|4699002
1600675200000|2020-09-21 08:00:00|729.1|728.6|720.1|719.7|731.4|731|718.4|718|2722825
1600678800000|2020-09-21 09:00:00|720.2|719.8|705.3|705.2|725|724.9|705.1|705|2494748
1600682400000|2020-09-21 10:00:00|705.2|705.1|705.4|705|706.3|706|701|700.7|2740969
1600686000000|2020-09-21 11:00:00|705.5|705.1|718|717.7|718.9|718.6|704.7|704.4|1683673
1600689600000|2020-09-21 12:00:00|718.2|717.8|712.8|712.6|718.3|718.1|709.6|709.4|1285183
1600693200000|2020-09-21 13:00:00|712.7|712.7|717.8|717.4|718.1|717.9|707.5|707.3|2480172
1600696800000|2020-09-21 14:00:00|717.7|717.3|706|705.6|718.9|718.6|703.6|703.3|2420733
1600700400000|2020-09-21 15:00:00|705.6|705.1|700.1|700|710.1|709.9|700.1|700|2499240
1600758000000|2020-09-22 07:00:00|710|708.4|710.3|709.7|712.8|712.3|690.8|690.2|2793758
1600761600000|2020-09-22 08:00:00|710.4|709.8|697.6|697.3|711|710.6|694.5|694.1|1337519
1600765200000|2020-09-22 09:00:00|697.5|697.4|699.8|699.5|703|702.7|696.6|696.3|834505
1600768800000|2020-09-22 10:00:00|699.9|699.6|702.3|702.1|703.6|703.3|697.1|696.8|1100046
1600772400000|2020-09-22 11:00:00|702.2|702|704.3|704|710.2|709.9|702.2|701.6|901289
1600776000000|2020-09-22 12:00:00|704.4|704.1|706.7|706.4|707.4|707.1|701.4|701.1|649982
1600779600000|2020-09-22 13:00:00|706.6|706.5|704.6|704.1|714.2|713.8|703.9|703.7|1314599
1600783200000|2020-09-22 14:00:00|705|704.2|692.7|692.4|705.4|704.8|692.5|692.4|1363723
1600786800000|2020-09-22 15:00:00|692.6|692.5|696.6|696.3|697.7|697.4|692|691.7|977355
1600844400000|2020-09-23 07:00:00|695.3|695|706.5|706.2|706.9|706.4|691.6|691|1908443
1600848000000|2020-09-23 08:00:00|706.6|706.3|712.9|712.6|715.7|715.5|706|705.5|1362145
1600851600000|2020-09-23 09:00:00|712.8|712.7|711.6|711.3|714.2|714|710.2|710|818202
1600855200000|2020-09-23 10:00:00|711.7|711.4|709.2|708.9|712.1|712|707.4|707|696012
1600858800000|2020-09-23 11:00:00|709.3|709|710.2|709.9|712|711.8|708.1|708|426953
1600862400000|2020-09-23 12:00:00|710.3|710|708.6|708.3|712|711.7|706.8|706.4|937318
1600866000000|2020-09-23 13:00:00|708.7|708.1|702.4|702|711.2|711|700.9|700.6|1337380
1600869600000|2020-09-23 14:00:00|702.5|702.1|698.7|698.6|704.1|703.6|696.1|696|1871875
1600873200000|2020-09-23 15:00:00|698.6|698.5|696.5|696.3|701.6|701.3|695.4|695.1|1071178
1600930800000|2020-09-24 07:00:00|686|685|689.7|689.5|692.4|691.8|682.8|682|1665174
1600934400000|2020-09-24 08:00:00|689.6|689.4|687.5|687.3|689.9|689.7|682.8|682.5|1048901
1600938000000|2020-09-24 09:00:00|687.4|687.4|698|697.6|698.1|697.8|685.7|685.4|912202
1600941600000|2020-09-24 10:00:00|698.1|697.7|704.7|704.3|708.3|706.7|697.8|697.5|1197583
1600945200000|2020-09-24 11:00:00|705|703.7|701|700.7|705.7|705.4|701|700.7|543911
1600948800000|2020-09-24 12:00:00|701.1|700.6|700|699.7|704.9|704.5|697|696.6|1027623
1600952400000|2020-09-24 13:00:00|700.1|699.8|693.9|693.6|700.3|700.2|689.3|688.9|823760
1600956000000|2020-09-24 14:00:00|694|693.7|692.1|691.8|699.7|699.3|690.2|690|1311009
1600959600000|2020-09-24 15:00:00|692.2|691.9|694.6|694.2|695.1|694.7|689.4|689.2|933227
1601017200000|2020-09-25 07:00:00|699.9|698.5|694.4|694|701.3|700.5|693.2|692.5|992440
1601020800000|2020-09-25 08:00:00|694.5|694.1|693.1|692.8|696|695.8|688.6|688.2|662672
1601024400000|2020-09-25 09:00:00|693|692.9|687.8|687.4|693.6|693.4|683.2|683|986928
1601028000000|2020-09-25 10:00:00|687.7|687.3|680.7|680.4|688|687.7|677.1|676.9|1209990
1601031600000|2020-09-25 11:00:00|681.5|681|681.7|681.4|683.3|683|677.8|677.4|697669
1601035200000|2020-09-25 12:00:00|681.8|681.5|681|680.7|683|682.8|679.1|678.8|442984
1601038800000|2020-09-25 13:00:00|680.9|680.6|681.4|681.1|682.5|682.3|678.1|678|763371
1601042400000|2020-09-25 14:00:00|681.5|681|679.7|679.4|683|682.8|676|675.7|1034047
1601046000000|2020-09-25 15:00:00|679.9|679.7|676.1|675.5|680.1|679.8|675.3|675.1|816885
1601276400000|2020-09-28 07:00:00|697.3|697|717|716.8|718|717.6|697.1|697|2612197
1601280000000|2020-09-28 08:00:00|716.9|716.7|715.1|714.7|721.4|721.1|712.7|712.4|1248039
1601283600000|2020-09-28 09:00:00|715|714.8|720.1|719.9|722|721.9|714.9|714.7|851624
1601287200000|2020-09-28 10:00:00|720|719.8|717|716.7|723.9|723.7|715.1|714.7|940940
1601290800000|2020-09-28 11:00:00|716.9|716.6|715.7|715.4|717.6|717.2|714|713.7|521943
1601294400000|2020-09-28 12:00:00|715.8|715.5|714|713.8|717.9|717.8|711.6|711.3|736510
1601298000000|2020-09-28 13:00:00|714.1|713.9|715.7|715.5|715.7|715.5|707.5|707.3|1000228
1601301600000|2020-09-28 14:00:00|715.6|715.6|721.9|721.8|721.9|721.8|715.3|715|1166569
1601305200000|2020-09-28 15:00:00|721.8|721.7|726.6|726.3|727.3|727|720.4|720.2|836528
1601362800000|2020-09-29 07:00:00|719.1|718.8|716.3|716.1|721.2|720.6|713.1|712.6|942635
1601366400000|2020-09-29 08:00:00|716.2|715.9|714.6|714.3|719.4|719|712.3|712|588585
1601370000000|2020-09-29 09:00:00|714.5|714.2|716.2|715.9|716.8|716.5|712.9|712.6|455157
1601373600000|2020-09-29 10:00:00|716.1|715.8|719.8|719.6|720.5|720.2|715.5|715.2|384773
1601377200000|2020-09-29 11:00:00|720.8|719.7|716.5|716.2|720.8|720.5|715.4|715.1|379671
1601380800000|2020-09-29 12:00:00|716.6|716.3|714.4|714.1|717.7|717.5|714|713.7|551928
1601384400000|2020-09-29 13:00:00|714.1|714|709.4|709|717|716.8|708.5|708|753891
1601388000000|2020-09-29 14:00:00|709.5|709.1|707.8|707.7|715|714.8|706.8|706.5|863626
1601391600000|2020-09-29 15:00:00|707.9|707.8|706.7|706.3|709.1|709|706.1|706|685738
1601449200000|2020-09-30 07:00:00|699|698|705.9|705.4|712.1|711.4|691.1|690.3|1132055
1601452800000|2020-09-30 08:00:00|705.8|705.5|710.6|710.3|712.1|711.7|703.9|703.5|461631
1601456400000|2020-09-30 09:00:00|710.5|710.2|710.4|710.1|712|711.6|707|706.6|288791
1601460000000|2020-09-30 10:00:00|710.3|710|708.5|708.2|713.9|713.6|706.6|706.1|493684
1601463600000|2020-09-30 11:00:00|709.2|707.5|708.5|708.3|712|711.6|707.6|707.3|275576
1601467200000|2020-09-30 12:00:00|708.6|708.4|714.9|714.5|716|715.8|708|707.8|385894
1601470800000|2020-09-30 13:00:00|715|714.6|722.2|721.9|724.8|724.5|713.5|713|1209180
1601474400000|2020-09-30 14:00:00|722.3|721.8|729.2|729|730.7|730.5|722|721.8|1280830
1601478000000|2020-09-30 15:00:00|729.1|729.2|723.4|722.8|731|730.8|723|722.7|1139778
1601535600000|2020-10-01 07:00:00|732|728.5|719.1|718.5|734|733.6|716.3|715.9|1633222
1601539200000|2020-10-01 08:00:00|719|718.4|712.7|712.4|721.1|720.7|712.2|711.9|804405
1601542800000|2020-10-01 09:00:00|712.8|712.3|715.2|715|720.3|720.1|712.1|711.7|550908
1601546400000|2020-10-01 10:00:00|715.1|714.9|708.4|708.3|717.7|717.4|707.3|707.1|772493
1601550000000|2020-10-01 11:00:00|709|708.8|714.8|714.5|715|714.8|707.7|707.5|548137
1601553600000|2020-10-01 12:00:00|714.9|714.6|704.3|704.1|715|714.8|704.2|704.1|512205
1601557200000|2020-10-01 13:00:00|704.2|704.2|709.6|709.2|713.4|713.1|703.6|703.3|574030
1601560800000|2020-10-01 14:00:00|709.5|709|709.9|709.5|713.9|713.7|705.7|705.5|1098805
1601564400000|2020-10-01 15:00:00|709.8|709.6|709|708.7|711.1|711|708|707.8|611425
1601622000000|2020-10-02 07:00:00|707.6|706.8|709.6|709.1|719.4|718.6|705.6|705|1311436
1601625600000|2020-10-02 08:00:00|709.5|709.2|719.6|719.4|722.9|722.5|709.1|708.8|1584602
1601629200000|2020-10-02 09:00:00|719.5|719.3|716.7|716.4|721.4|721|715.4|715.3|571993
1601632800000|2020-10-02 10:00:00|716.6|716.3|711.2|711|717.6|717.2|710.9|710.5|490340
1601636400000|2020-10-02 11:00:00|711.3|711.6|712.5|712.2|713.6|713.2|710.4|710.1|487684
1601640000000|2020-10-02 12:00:00|712.4|712.1|711.6|711.3|715|714.8|710.6|710.4|546363
1601643600000|2020-10-02 13:00:00|711.5|711.2|713.1|712.7|716|715.7|708.4|708.1|1359947
1601647200000|2020-10-02 14:00:00|713|712.8|715.4|715.1|719|718.8|713|712.8|783761
1601650800000|2020-10-02 15:00:00|715.3|715|719.4|719.1|720.9|720.7|714.7|714.4|751361
1601881200000|2020-10-05 07:00:00|729.1|729|731.3|730.9|743.5|742.9|728.2|727.4|1828721
1601884800000|2020-10-05 08:00:00|731.2|730.8|736.1|735.9|739.4|739.2|730.6|730.3|720702
1601888400000|2020-10-05 09:00:00|736.2|736|731.8|731.4|739.7|739.5|730.2|730|517491
1601892000000|2020-10-05 10:00:00|731.7|731.3|733.2|732.9|733.3|733|728.3|728|368523
1601895600000|2020-10-05 11:00:00|733.1|731.6|733.6|733.3|736.2|735.9|731.8|731.5|324223
1601899200000|2020-10-05 12:00:00|733.7|733.4|729.6|729.4|733.7|733.6|727.6|727.3|618048
1601902800000|2020-10-05 13:00:00|729.7|729.3|726.9|726.4|732.9|732.5|725.2|725|987232
1601906400000|2020-10-05 14:00:00|727|726.5|731.6|731.5|733.4|733.1|726.4|726|1057643
1601910000000|2020-10-05 15:00:00|731.7|731.6|739.2|738.7|739.3|739|731.3|731.2|1253884
1601967600000|2020-10-06 07:00:00|740|738|751.5|751.3|752.9|752.8|737.5|736.1|1996440
1601971200000|2020-10-06 08:00:00|751.4|751.2|759.4|759.2|760.3|760|746.2|745.5|1652505
1601974800000|2020-10-06 09:00:00|759.3|759.3|763.7|763.5|767.7|767.6|757.3|757.1|1874778
1601978400000|2020-10-06 10:00:00|763.8|763.3|764.7|764.3|768.1|768|761.9|761.7|727513
1601982000000|2020-10-06 11:00:00|764.8|764.6|764.8|764.5|766|765.7|761.6|761.5|473564
1601985600000|2020-10-06 12:00:00|764.9|764.6|766.3|766|770|769.7|762.8|762.6|1542375
1601989200000|2020-10-06 13:00:00|766.4|766.1|769.1|768.8|771.9|771.8|765.9|765.6|1571579
1601992800000|2020-10-06 14:00:00|769.2|768.9|776.1|775.8|776.7|776.3|768.7|768.5|1295975
1601996400000|2020-10-06 15:00:00|776.3|775.9|778.4|777.9|780|779.9|775.3|775.1|1288169
1602054000000|2020-10-07 07:00:00|775|773|778|777.8|787.4|787|769.4|768.3|1739684
1602057600000|2020-10-07 08:00:00|778.1|777.9|780.6|780.4|782|781.5|776.9|776.5|1197128
1602061200000|2020-10-07 09:00:00|780.7|780.5|775|774.7|780.8|780.6|774.6|774.3|672943
1602064800000|2020-10-07 10:00:00|774.9|774.6|779.4|779.2|780|779.8|773.8|773.5|470484
1602068400000|2020-10-07 11:00:00|779.3|779.1|777.2|776.8|779.9|779.1|775|774.6|296230
1602072000000|2020-10-07 12:00:00|777.1|776.7|781.7|781.5|784.5|784.2|775.8|775.4|444222
1602075600000|2020-10-07 13:00:00|781.6|781.6|786.4|786.1|787.5|787.2|779.5|779|1139426
1602079200000|2020-10-07 14:00:00|786.3|786|784.4|784.1|788|787.9|781.8|781.5|1318431
1602082800000|2020-10-07 15:00:00|784.5|784.2|781|780.5|784.5|784.4|779.2|778.7|718306
1602140400000|2020-10-08 07:00:00|786.5|785.7|791.9|791.5|795.8|795.5|783.6|782.8|1618881
1602144000000|2020-10-08 08:00:00|792|791.6|791|790.8|793.8|793.5|786.8|786.4|779116
1602147600000|2020-10-08 09:00:00|791.2|790.9|801.3|801|803|802.6|790.9|790.6|1517656
1602151200000|2020-10-08 10:00:00|801.4|801.1|796.4|796|808|807.7|795.6|795.3|1229691
1602154800000|2020-10-08 11:00:00|796.8|796.2|796.3|796.1|798.4|798.2|793.6|793.2|402920
1602158400000|2020-10-08 12:00:00|796.2|796.2|798.2|797.9|800.2|799.9|794.8|794.5|336103
1602162000000|2020-10-08 13:00:00|798.3|798|794.6|794.3|799.4|799|792.4|792|553100
1602165600000|2020-10-08 14:00:00|794.7|794.4|797.4|797.2|800.7|800.5|793.1|792.7|883246
1602169200000|2020-10-08 15:00:00|797.3|797.3|793.5|793|798|797.6|792.5|792.1|737646
1602226800000|2020-10-09 07:00:00|795|794.4|795.9|795.6|802|801.4|792.5|791.4|968109
1602230400000|2020-10-09 08:00:00|795.8|795.5|791.1|790.8|798.5|798.2|789|788.8|640953
1602234000000|2020-10-09 09:00:00|791|790.7|793.5|793.3|793.6|793.4|789.5|789.4|341479
1602237600000|2020-10-09 10:00:00|793.4|793.2|786|785.7|793.6|793.3|785.5|785.3|662719
1602241200000|2020-10-09 11:00:00|784.5|784|790.6|790.4|790.9|790.5|784.5|783.6|505769
1602244800000|2020-10-09 12:00:00|790.7|790.5|791.2|790.9|792.2|792|788.6|788.3|358188
1602248400000|2020-10-09 13:00:00|791.1|791|790.2|789.8|794.4|794.1|787.5|787.3|1108913
1602252000000|2020-10-09 14:00:00|790.1|789.9|782.7|782.5|790.5|790.2|781.6|781.2|829884
1602255600000|2020-10-09 15:00:00|782.8|782.6|782.3|781.6|784.1|783.9|780.3|780|862782
1602486000000|2020-10-12 07:00:00|783.6|782.1|789.9|789.3|796.3|796.1|783.6|782.1|1401174
1602489600000|2020-10-12 08:00:00|789.8|789.2|789.1|788.8|796.5|796.1|787|786.5|749373
1602493200000|2020-10-12 09:00:00|789|788.7|786.3|786|791.3|790.8|785|784.9|249002
1602496800000|2020-10-12 10:00:00|786.2|785.9|787.1|786.9|788.8|788.5|784.8|784.5|217211
1602500400000|2020-10-12 11:00:00|787.7|786.3|785.6|785.3|787.9|787.5|783.6|783.3|494029
1602504000000|2020-10-12 12:00:00|785.5|785.2|786|785.7|789.7|789.3|784.6|784.4|378744
1602507600000|2020-10-12 13:00:00|785.9|785.6|782.2|781.9|785.9|785.6|780.5|780.1|585815
1602511200000|2020-10-12 14:00:00|782.1|782|787|786.8|788|787.8|780.7|780.5|965427
1602514800000|2020-10-12 15:00:00|787.1|786.9|785.3|784.9|788|787.7|784.4|784.3|706397
1602572400000|2020-10-13 07:00:00|789.6|788.3|783.2|782.6|791.9|791.3|780.5|780.1|1259554
1602576000000|2020-10-13 08:00:00|783.1|782.5|788.2|787.9|788.7|788.4|781.9|781.5|728929
1602579600000|2020-10-13 09:00:00|788.1|787.8|784.2|783.9|789|788.8|782.4|782.1|432924
1602583200000|2020-10-13 10:00:00|784.3|784|785.1|784.8|786.8|786.6|781.2|781.1|511502
1602586800000|2020-10-13 11:00:00|784.4|783.7|793.5|793.2|795.6|795.3|784|783.7|960703
1602590400000|2020-10-13 12:00:00|793.4|793.1|790.6|790|795.3|794.9|788.5|788|623119
1602594000000|2020-10-13 13:00:00|790.5|790.1|789|788.8|790.9|790.4|786|785.7|749657
1602597600000|2020-10-13 14:00:00|788.9|788.6|780|779.6|790|789.9|777.3|777|1367044
1602601200000|2020-10-13 15:00:00|780.1|779.7|779.4|779.1|780.3|780|777.2|777|575930
1602658800000|2020-10-14 07:00:00|777|776|786.3|786|787.8|787.7|773.5|773|1024271
1602662400000|2020-10-14 08:00:00|786.2|786.1|786.2|786|789.8|789.5|785.4|784.9|688510
1602666000000|2020-10-14 09:00:00|786.1|785.9|772.3|771.8|786.6|786.3|772|771.7|567987
1602669600000|2020-10-14 10:00:00|772.2|771.9|766.4|766|772.6|772.3|764.5|764.2|969044
1602673200000|2020-10-14 11:00:00|767|765.9|767.8|767.6|770.4|770.2|766.1|765.9|422432
1602676800000|2020-10-14 12:00:00|767.9|767.7|778.7|778.5|779.4|779.1|767.9|767.7|583783
1602680400000|2020-10-14 13:00:00|778.8|778.6|775.8|775.5|782.2|781.8|773.8|773.6|536265
1602684000000|2020-10-14 14:00:00|775.9|775.6|774.5|774.1|776.5|776.2|772|771.7|616424
1602687600000|2020-10-14 15:00:00|774.6|774.2|774.2|773.7|776.8|776.6|772|771.7|580667
1602745200000|2020-10-15 07:00:00|761.1|761|754.5|754.1|768.2|767.6|748.4|748.1|2174358
1602748800000|2020-10-15 08:00:00|754.4|754|751.5|751.1|755.2|754.8|748|747.7|1241159
1602752400000|2020-10-15 09:00:00|751.4|751.2|756.2|756|756.9|756.6|749.5|749.1|742281
1602756000000|2020-10-15 10:00:00|756.3|756.1|753.3|752.9|757.9|757.7|751.5|751.2|571547
1602759600000|2020-10-15 11:00:00|754.7|752.3|756.5|756.4|756.7|756.5|752.4|752.2|361609
1602763200000|2020-10-15 12:00:00|756.6|756.5|752.2|751.9|757.5|757|750.7|750.4|621757
1602766800000|2020-10-15 13:00:00|752.1|751.8|760.6|760.3|760.9|760.6|751.4|751|944560
1602770400000|2020-10-15 14:00:00|760.5|760.2|764.8|764.4|764.9|764.5|759.3|759.1|1140808
1602774000000|2020-10-15 15:00:00|764.7|764.3|763.2|762.8|769.3|769|762.6|762.2|1017955
1602831600000|2020-10-16 07:00:00|769.3|769|766|765.6|774.7|773.7|760.5|760.1|1725571
1602835200000|2020-10-16 08:00:00|766.1|765.7|763.3|763|766.3|766|757.5|757.3|910564
1602838800000|2020-10-16 09:00:00|763.2|762.9|758.4|758|763.6|763.4|753|752.7|1203059
1602842400000|2020-10-16 10:00:00|758.3|758.1|768.5|768.1|771.1|771|757.9|757.6|1105362
1602846000000|2020-10-16 11:00:00|768.4|768.4|771.4|771.1|775|774.8|766|765.6|903117
1602849600000|2020-10-16 12:00:00|771.3|771.2|775.5|775.3|777|776.9|770.1|769.9|570737
1602853200000|2020-10-16 13:00:00|775.4|775.4|779.1|778.6|779.9|779.6|773.1|772.9|941029
1602856800000|2020-10-16 14:00:00|779|778.5|786.7|786.4|791.7|791.5|778.7|778.4|1573104
1602860400000|2020-10-16 15:00:00|786.8|786.5|789.1|788.7|791|790.9|786.8|786.4|1018029
1603090800000|2020-10-19 07:00:00|788|786.4|795.6|795.1|808.7|808.3|787.6|786.4|2329342
1603094400000|2020-10-19 08:00:00|795.7|795.2|797.6|797.4|798.9|798.7|794.6|794.3|391098
1603098000000|2020-10-19 09:00:00|797.8|797.3|795.9|795.6|799.4|799.3|794.7|794.5|312064
1603101600000|2020-10-19 10:00:00|795.8|795.7|797.4|797|798.5|798.4|792.1|791.1|646179
1603105200000|2020-10-19 11:00:00|797.1|796.9|794.3|794.1|801.3|801.1|794.3|794|802819
1603108800000|2020-10-19 12:00:00|794.4|794|788.8|788.5|795.7|795.3|787.8|787.5|427706
1603112400000|2020-10-19 13:00:00|788.9|788.6|793.1|792.7|794.8|794.5|787.4|787|662911
1603116000000|2020-10-19 14:00:00|793|792.6|801.4|801.2|804.3|803.9|787.3|787|778849
1603119600000|2020-10-19 15:00:00|801.6|801.3|801.8|801.3|805.7|805.3|798.6|798.4|913662
1603177200000|2020-10-20 07:00:00|796.8|796|810.6|810.3|811|810.8|796.6|795.1|1743185
1603180800000|2020-10-20 08:00:00|810.5|810.1|815.5|815.3|817|816.7|808.5|808.1|1559059
1603184400000|2020-10-20 09:00:00|815.6|815.4|812.9|812.5|822|821.9|811.8|811.3|1229892
1603188000000|2020-10-20 10:00:00|813|812.6|816.4|816.2|816.9|816.7|811.1|810.8|671625
1603191600000|2020-10-20 11:00:00|816.1|814.5|819.1|818.9|823|822.8|815.5|814.5|780200
1603195200000|2020-10-20 12:00:00|819.2|819|815.3|815.1|821.3|821|813.2|812.9|888092
1603198800000|2020-10-20 13:00:00|815.2|814.9|821.7|821.3|823|822.7|812|811.9|1210133
1603202400000|2020-10-20 14:00:00|821.8|821.2|825|824.8|827.1|826.7|818.5|818.1|1139999
1603206000000|2020-10-20 15:00:00|824.9|824.7|818.8|818.3|825.5|825.2|816.2|816|1011403
1603263600000|2020-10-21 07:00:00|825|824|825.5|825.3|829|828.6|818.8|818|1619382
1603267200000|2020-10-21 08:00:00|825.4|825.4|810.3|810|826.4|826.2|809.9|809.5|1193215
1603270800000|2020-10-21 09:00:00|810.2|809.9|815.8|815.5|818.3|817.9|808.7|808.2|638739
1603274400000|2020-10-21 10:00:00|815.7|815.4|817.4|817.2|819.8|819.5|811.9|811.6|422270
1603278000000|2020-10-21 11:00:00|817.3|817.1|813.7|813.3|817.4|817.1|812.7|812.5|409275
1603281600000|2020-10-21 12:00:00|813.8|813.4|810.7|810.5|814.7|814.4|810.6|810.5|376070
1603285200000|2020-10-21 13:00:00|810.6|810.6|808.7|808.2|811.1|810.9|803.5|803.3|926273
1603288800000|2020-10-21 14:00:00|808.8|808.3|801.1|800.9|809.2|808.9|799.5|799.3|1054842
1603292400000|2020-10-21 15:00:00|801.2|801|796.5|795.9|801.5|801.2|794.9|794.7|1009956
1603350000000|2020-10-22 07:00:00|788.8|788|790.6|790.1|792|791.6|776.1|775.5|1405045
1603353600000|2020-10-22 08:00:00|790.5|790|795.6|795.3|797.9|797.6|789.9|789.4|668868
1603357200000|2020-10-22 09:00:00|795.5|795.4|794.9|794.7|796.4|796.1|789.2|788.9|613593
1603360800000|2020-10-22 10:00:00|794.8|794.8|797.7|797.3|800.5|800|790.4|790|699099
1603364400000|2020-10-22 11:00:00|798|797.1|793.5|793.2|798|797.7|792.1|791.7|533938
1603368000000|2020-10-22 12:00:00|793.7|793.3|783.8|783.5|794.5|794.1|782.6|782.2|717623
1603371600000|2020-10-22 13:00:00|783.7|783.3|789.6|789.3|791.1|790.8|782.6|782.4|481114
1603375200000|2020-10-22 14:00:00|789.5|789.2|792.6|792.4|794.2|793.9|785.7|785.3|747900
1603378800000|2020-10-22 15:00:00|792.7|792.2|796.6|796.1|798.9|798.6|792.6|792.2|654648
1603436400000|2020-10-23 07:00:00|796.8|796.6|814|813.8|817.1|816.9|795.7|793|2160961
1603440000000|2020-10-23 08:00:00|814.2|813.9|816.5|816.3|820.7|820.2|813.4|813.1|1008639
1603443600000|2020-10-23 09:00:00|816.4|816.2|817.5|817.2|819.7|819.4|813.9|813.5|1076633
1603447200000|2020-10-23 10:00:00|817.6|817.3|815|814.7|819.8|819.4|813.6|813.2|729861
1603450800000|2020-10-23 11:00:00|815.8|815.1|819.6|819.3|820|819.8|813.3|812.9|898734
1603454400000|2020-10-23 12:00:00|819.5|819.2|820.5|820.2|824.6|824.5|816.5|816.3|849575
1603458000000|2020-10-23 13:00:00|820.4|820.1|816.1|815.5|822.2|822|815.2|815|654667
1603461600000|2020-10-23 14:00:00|816|815.4|812.4|812.3|817.2|816.7|808.2|808|1170712
1603465200000|2020-10-23 15:00:00|812.5|812.2|811.7|811.2|812.8|812.4|808.3|808|679096
1603699200000|2020-10-26 08:00:00|800|799|820|819.8|821|820.8|795.1|794.6|1788451
1603702800000|2020-10-26 09:00:00|820.1|819.9|832.3|832.1|835.8|835.4|818|817.6|2335998
1603706400000|2020-10-26 10:00:00|832.2|832|830.3|830.2|835|834.9|827.1|826.7|1166548
1603710000000|2020-10-26 11:00:00|830.4|830.1|818.7|818.4|833.4|833.2|818.5|818.2|698465
1603713600000|2020-10-26 12:00:00|818.6|818.3|819.1|818.7|826.7|826.4|816.6|816.3|1246851
1603717200000|2020-10-26 13:00:00|819|818.6|810.7|810.2|820.7|820.5|804.2|803.9|1566001
1603720800000|2020-10-26 14:00:00|810.8|810.3|808.3|808|814|813.6|806|805.7|928593
1603724400000|2020-10-26 15:00:00|808.4|808.1|808.7|808.5|811.8|811.6|804.9|804.4|1243119
1603728000000|2020-10-26 16:00:00|808.6|808.4|803.8|803.5|809.4|809.2|803.5|803.2|875516
1603785600000|2020-10-27 08:00:00|815|813|809.1|808.5|823.4|821.8|806.8|806|1998482
1603789200000|2020-10-27 09:00:00|809|808.4|805|804.6|810.8|810.1|801.9|801.4|1112497
1603792800000|2020-10-27 10:00:00|805.2|804.8|806.8|806.6|808|807.7|801.4|801.2|639420
1603796400000|2020-10-27 11:00:00|806.9|806.7|807.9|807.7|810.6|810.3|805.3|804.9|777662
1603800000000|2020-10-27 12:00:00|807.7|806.4|801.8|801.5|810.7|810.4|801|800.5|621184
1603803600000|2020-10-27 13:00:00|801.7|801.4|802.8|802.5|807.4|807|799.5|799.1|850531
1603807200000|2020-10-27 14:00:00|802.7|802.4|794.3|793.8|805|804.5|793.7|793.6|918382
1603810800000|2020-10-27 15:00:00|794.2|793.9|793.8|793.5|795.4|795|786.9|786.5|1373433
1603814400000|2020-10-27 16:00:00|793.9|793.6|792.2|791.7|796.5|796.2|790.3|790|1344356
1603872000000|2020-10-28 08:00:00|785.5|785|768.4|768|787.1|785.1|751.6|751|3180761
1603875600000|2020-10-28 09:00:00|768.3|767.9|800.8|800.3|801.3|800.7|764.8|764|2745116
1603879200000|2020-10-28 10:00:00|801|800.5|803.2|802.6|812|811.7|800.9|800.2|1965161
1603882800000|2020-10-28 11:00:00|803.3|802.5|810.1|809.6|816.7|816.1|803.3|802.5|1613736
1603886400000|2020-10-28 12:00:00|809.2|806.1|788.4|787.6|809.2|808.1|782.4|781.3|1946536
1603890000000|2020-10-28 13:00:00|788.3|787.5|785|784.1|794.4|793.9|784.7|784|1662305
1603893600000|2020-10-28 14:00:00|784.9|784|780.7|780.3|788.2|787.5|778.4|778.1|1392756
1603897200000|2020-10-28 15:00:00|780.6|780.1|784.4|784.2|791.4|790.8|775.9|775.3|1781102
1603900800000|2020-10-28 16:00:00|784.3|783.9|774.5|774.1|788.6|788.3|773.8|773.2|1108159
1603958400000|2020-10-29 08:00:00|797.7|795|783.9|783.4|802.7|801.9|783.1|782.7|2674306
1603962000000|2020-10-29 09:00:00|783.8|783.3|785.4|785.1|792.1|791.5|780.5|780.2|1008607
1603965600000|2020-10-29 10:00:00|785.3|785|790.8|790.3|793.3|793.1|780.1|779.7|747600
1603969200000|2020-10-29 11:00:00|790.7|790.2|784.2|783.5|790.8|790.7|782.7|782.3|1017934
1603972800000|2020-10-29 12:00:00|784.3|782|792.5|792.1|793|792.5|781.5|781.1|832281
1603976400000|2020-10-29 13:00:00|792.4|792|788.8|788.4|793|792.6|776.5|776.1|1191286
1603980000000|2020-10-29 14:00:00|789.3|788.5|796.7|796.2|805.8|805.5|786.9|786.5|2563178
1603983600000|2020-10-29 15:00:00|796.6|796.1|788.5|788.4|802.9|802.3|787.5|787.1|1189159
1603987200000|2020-10-29 16:00:00|788.6|788.7|785|784.5|790.4|789.9|784.4|783.9|436950
1604044800000|2020-10-30 08:00:00|779.9|776.1|777.1|776.6|785.1|784.5|768.5|768.1|932452
1604048400000|2020-10-30 09:00:00|776.5|776.1|788.3|787.8|793.5|793|776.4|776|521925
1604052000000|2020-10-30 10:00:00|788.2|787.6|784.3|783.9|790.9|790.6|779.7|779.4|542735
1604055600000|2020-10-30 11:00:00|784.5|784|784.2|783.9|786.7|786.3|782.5|782.1|242464
1604059200000|2020-10-30 12:00:00|783.8|783.6|783.2|782.9|785|784.8|776.9|776.7|294358
1604062800000|2020-10-30 13:00:00|783.5|783|788.7|788.4|792.4|792|781.9|781.6|350122
1604066400000|2020-10-30 14:00:00|788.6|788.2|782.3|781.9|795.1|794.8|781.9|781.6|565634
1604070000000|2020-10-30 15:00:00|782.2|782|791.7|791.5|792|791.7|782|781.8|473451
1604073600000|2020-10-30 16:00:00|791.5|791.1|791.6|791.1|793.9|793.6|788.8|788.5|428600
1604304000000|2020-11-02 08:00:00|800|799.8|805.2|804.6|805.9|805.5|792.1|791.4|1305107
1604307600000|2020-11-02 09:00:00|805.1|804.5|816.7|816.2|818|817.8|803.6|803.2|1577015
1604311200000|2020-11-02 10:00:00|816.4|816.1|816.5|816.1|821|820.6|814.2|814|1158507
1604314800000|2020-11-02 11:00:00|816.4|816.2|818.5|818.1|821.4|821.2|813.5|813.1|1088167
1604318400000|2020-11-02 12:00:00|818.4|818|818.2|817.8|821.9|821.7|816.7|816.4|700381
1604322000000|2020-11-02 13:00:00|818.1|817.7|821.5|821.3|824.2|824.1|816|815.7|1148633
1604325600000|2020-11-02 14:00:00|821.6|821.4|821.6|821.2|823|822.7|814.5|814.4|1570751
1604329200000|2020-11-02 15:00:00|821.7|821.3|823.3|823.1|825.9|825.6|819.1|818.9|1300828
1604332800000|2020-11-02 16:00:00|823.4|823|831.3|830.6|832.2|831.9|821|820.8|1781764
1604390400000|2020-11-03 08:00:00|833.8|833.3|842.2|841.8|849.5|849|829.9|829.5|2576436
1604394000000|2020-11-03 09:00:00|842.4|841.9|853.6|853.3|856|855.9|841.5|841.2|2232121
1604397600000|2020-11-03 10:00:00|853.7|853.5|849.6|849.3|857|856.8|848|847.9|1114775
1604401200000|2020-11-03 11:00:00|849.5|849.1|843.7|843.6|850.9|850.6|841.4|841|1250936
1604404800000|2020-11-03 12:00:00|845.8|843.4|841.9|841.6|845.8|845.5|841.8|841.4|631461
1604408400000|2020-11-03 13:00:00|841.8|841.4|847.4|847.2|849.8|849.4|838.7|838.4|1156273
1604412000000|2020-11-03 14:00:00|847.5|847.1|846.8|846.4|849.2|848.7|841.7|841.4|2294410
1604415600000|2020-11-03 15:00:00|846.7|846.2|851|850.8|853|852.8|844.9|844.7|2448273
1604419200000|2020-11-03 16:00:00|850.9|850.7|849.7|849|852|851.5|848.4|848.1|1508718
1604476800000|2020-11-04 08:00:00|831.2|830|849.6|848.9|850|849.9|821.8|821|3239324
1604480400000|2020-11-04 09:00:00|849.5|848.8|858.2|857.7|861.1|861|846.7|846.5|2516462
1604484000000|2020-11-04 10:00:00|857.9|857.1|856.6|856.3|859.5|859|846.8|846.5|1851665
1604487600000|2020-11-04 11:00:00|856.7|856.4|855.4|855.1|860.7|860.3|853.6|853.2|838447
1604491200000|2020-11-04 12:00:00|855.7|855|867.1|866.7|868|867.9|854.5|854.3|2277357
1604494800000|2020-11-04 13:00:00|867|866.6|864.3|864|869.9|869.6|864.1|863.7|1478783
1604498400000|2020-11-04 14:00:00|864.4|864.1|854.1|853.8|867.5|867.1|846.8|846.4|2425494
1604502000000|2020-11-04 15:00:00|854|853.9|859.4|859.2|861.6|861.1|852.5|852.1|1549514
1604505600000|2020-11-04 16:00:00|859.5|859.3|857.4|856.2|860.6|860.3|856.2|856|1362380
1604563200000|2020-11-05 08:00:00|855|853.2|841.4|841.1|860.8|859.8|840.1|840|3027028
1604566800000|2020-11-05 09:00:00|841.3|841|842.2|842|842.6|842.4|831|830.8|2281058
1604570400000|2020-11-05 10:00:00|842.1|841.9|844.4|844.1|844.8|844.6|835.5|835.2|1284864
1604574000000|2020-11-05 11:00:00|844.3|844|845.7|845.3|851.8|851.6|842.3|842.2|940720
1604577600000|2020-11-05 12:00:00|845.9|845.4|840.2|840|845.9|845.4|837.8|837.3|1152610
1604581200000|2020-11-05 13:00:00|840.3|840.1|842.2|841.8|845.9|845.6|838.7|838.3|676756
1604584800000|2020-11-05 14:00:00|842.3|841.9|850.3|849.9|850.8|850.5|840.3|840|1287132
1604588400000|2020-11-05 15:00:00|850.2|850|854.3|854|858.6|858.2|849|848.5|1735512
1604592000000|2020-11-05 16:00:00|854.4|854.1|853.5|853.1|855.7|855.4|851.6|851.4|889569
1604649600000|2020-11-06 08:00:00|850|849|854.8|854.2|864.5|863.8|849.8|848.4|1529497
1604653200000|2020-11-06 09:00:00|854.7|854.1|848.9|848.6|854.8|854.2|845|844.9|1565473
1604656800000|2020-11-06 10:00:00|848.8|848.7|856.2|855.9|859.6|859.2|846.8|846.5|1307067
1604660400000|2020-11-06 11:00:00|856.1|855.8|856.8|856.6|858.8|858.5|853.3|853|590130
1604664000000|2020-11-06 12:00:00|856.7|856.5|855.3|855|857.5|857.3|849.5|849.4|922300
1604667600000|2020-11-06 13:00:00|855.4|855.1|860.3|859.8|866.8|866.5|853.9|853.8|1333282
1604671200000|2020-11-06 14:00:00|860.4|859.9|859.3|858.8|866.4|866.1|856.2|856|1690690
1604674800000|2020-11-06 15:00:00|859.2|858.7|854.6|854.4|860.6|860.1|853.5|852.9|1098164
1604678400000|2020-11-06 16:00:00|854.7|854.5|853.4|852.9|857.5|857.2|851.9|851.6|1054733
1604908800000|2020-11-09 08:00:00|870|869.7|863.9|863.5|875.8|875.5|861|860.6|2310313
1604912400000|2020-11-09 09:00:00|863.8|863.4|867.3|866.9|869.8|869.5|861.4|861|795938
1604916000000|2020-11-09 10:00:00|867.4|867|873.6|873.3|874.2|874|867.1|866.7|789701
1604919600000|2020-11-09 11:00:00|873.7|873.4|902.3|901.3|909.8|908.7|870.1|870|4797911
1604923200000|2020-11-09 12:00:00|902.2|901.2|900.4|899.6|924.8|923.5|889.4|887.8|7898037
1604926800000|2020-11-09 13:00:00|900|899.5|899.2|898.7|909|908.2|895.3|894|3542475
1604930400000|2020-11-09 14:00:00|899.3|898.8|895.1|894.8|915|914.4|893.3|893|5634761
1604934000000|2020-11-09 15:00:00|895|894.5|886.4|886|907|906.6|880.4|880.1|3981897
1604937600000|2020-11-09 16:00:00|886.5|886.2|890.9|889.7|891.2|890.6|882.2|882|2319692
1604995200000|2020-11-10 08:00:00|908.2|908.1|916.1|915.7|923|922.2|901.9|901|4564023
1604998800000|2020-11-10 09:00:00|916|915.6|923.7|923.2|925.8|925.3|913.7|913.6|3349089
1605002400000|2020-11-10 10:00:00|923.6|923.1|911.1|910.7|926.9|926.4|908.6|908|2229839
1605006000000|2020-11-10 11:00:00|911.2|910.8|910.9|910.2|913.1|912.7|899.2|899|2034401
1605009600000|2020-11-10 12:00:00|910.8|910.1|901|900.5|911|910.2|897.7|897|1903635
1605013200000|2020-11-10 13:00:00|901.2|900.6|905.8|905.5|907.5|907.2|900.1|900|1085965
1605016800000|2020-11-10 14:00:00|905.7|905.4|910.4|910.2|911|910.6|896.3|895.9|2693895
1605020400000|2020-11-10 15:00:00|910.3|910|906.7|906.3|914|913.6|901.8|901.4|2971074
1605024000000|2020-11-10 16:00:00|906.1|906.2|909.4|908.5|909.8|909.7|903.9|903.6|1637621
1605081600000|2020-11-11 08:00:00|904|902.6|906.7|906.1|909|908.1|897.5|897.2|3116455
1605085200000|2020-11-11 09:00:00|906.6|906|907.5|907.3|908.7|908.2|900.5|900|1322406
1605088800000|2020-11-11 10:00:00|907.4|907.2|899.5|899.2|909.1|908.7|899.3|899|1346907
1605092400000|2020-11-11 11:00:00|899.6|899.3|899|898.6|903.1|902.7|896.3|896.1|1019916
1605096000000|2020-11-11 12:00:00|898.9|898.5|900.5|900.1|904|903.8|896.9|896.8|1231620
1605099600000|2020-11-11 13:00:00|900.6|900.2|898.9|898.5|903.1|902.8|894.7|894.5|1223895
1605103200000|2020-11-11 14:00:00|898.7|898.6|891.6|891.3|900.3|900|890.2|890|1979874
1605106800000|2020-11-11 15:00:00|891.7|891.4|890.5|890.1|894.6|894.3|888.6|888.3|1918102
1605110400000|2020-11-11 16:00:00|890.4|890|893.6|892.9|894.6|894.5|889.3|889.1|1478940
1605168000000|2020-11-12 08:00:00|882|880|892.2|891.6|902|901.4|879.2|877|1618913
1605171600000|2020-11-12 09:00:00|892.3|891.7|894.5|894.2|898.6|898.1|889.2|889.1|893787
1605175200000|2020-11-12 10:00:00|894.4|894.1|891.2|890.9|895.4|895.1|890.9|890.6|734462
1605178800000|2020-11-12 11:00:00|891.3|891.1|887.3|887.1|892.3|892|886.6|886.3|613307
1605182400000|2020-11-12 12:00:00|888|885|879.9|879.4|888|887.5|878.8|878.5|936458
1605186000000|2020-11-12 13:00:00|880|879.5|880.6|880.4|882.8|882.4|877.1|876.8|1230313
1605189600000|2020-11-12 14:00:00|880.7|880.3|883|882.7|885.1|884.7|876.7|876.3|813216
1605193200000|2020-11-12 15:00:00|882.9|882.4|888.8|888.5|890.4|889.9|882.3|881.8|1160523
1605196800000|2020-11-12 16:00:00|888.7|888.4|891.5|891.1|894|893.8|886.8|886.6|801668
1605254400000|2020-11-13 08:00:00|880|879.6|891.6|891|894.2|893.8|878.6|877.7|1034538
1605258000000|2020-11-13 09:00:00|891.5|891.1|899.9|899.5|900.3|900|890.8|890.4|1063605
1605261600000|2020-11-13 10:00:00|899.7|899.4|899.5|899.2|902.4|902|896|895.6|1058468
1605265200000|2020-11-13 11:00:00|899.6|899.3|895.1|894.8|900|899.6|892.3|892|861473
1605268800000|2020-11-13 12:00:00|894.8|894.2|894.6|894.2|898.3|898|891|890.5|832452
1605272400000|2020-11-13 13:00:00|894.7|894.3|898.9|898.6|899.8|899.5|891.4|891.2|502873
1605276000000|2020-11-13 14:00:00|898.8|898.5|904|903.8|905|904.8|895.3|895|1040079
1605279600000|2020-11-13 15:00:00|903.9|903.7|902.7|902.4|905.5|905.3|899.6|899.3|1870680
1605283200000|2020-11-13 16:00:00|902.8|902.5|904.8|904|904.8|904.6|901.2|901|1559740
1605513600000|2020-11-16 08:00:00|917.9|917|904.2|903.8|921.9|921.5|901.5|901.3|2705819
1605517200000|2020-11-16 09:00:00|904.4|903.9|911.5|911.2|913.1|912.7|904.3|903.9|1080591
1605520800000|2020-11-16 10:00:00|911.6|911.3|903.5|903.2|911.9|911.7|902.1|902|732054
1605524400000|2020-11-16 11:00:00|903.6|903.3|918.5|918.1|919.8|919.7|901.8|901.6|1736207
1605528000000|2020-11-16 12:00:00|917.4|910.2|916.2|915.9|921.6|921.2|913.9|910.2|2160290
1605531600000|2020-11-16 13:00:00|916.4|916|920.4|920.2|921.2|921|912.9|912.7|1346670
1605535200000|2020-11-16 14:00:00|920.6|920.3|914.3|914|922.5|922.2|910|909.7|1763256
1605538800000|2020-11-16 15:00:00|914.4|914.1|913.4|913.2|914.7|914.5|905.6|905.4|1756923
1605542400000|2020-11-16 16:00:00|913.5|913.3|912.5|911.9|913.7|913.5|908.5|908.3|1414247
1605600000000|2020-11-17 08:00:00|910|909.4|914.9|914.6|919|918.6|907.6|906|1619991
1605603600000|2020-11-17 09:00:00|914.8|914.7|915.1|914.9|919.1|918.9|913.4|913.2|1132326
1605607200000|2020-11-17 10:00:00|915.2|915|918.7|918.6|919.7|919.5|913.8|913.5|942395
1605610800000|2020-11-17 11:00:00|918.8|918.7|916.3|916.2|919.8|919.7|909.5|909.3|1101297
1605614400000|2020-11-17 12:00:00|916.5|915.7|918.3|918.1|919.5|919.3|914|913.8|716375
1605618000000|2020-11-17 13:00:00|918.4|918.2|915.8|915.5|919.9|919.7|913.4|913|652551
1605621600000|2020-11-17 14:00:00|915.7|915.4|907.2|906.9|915.9|915.7|905.4|905.2|1229532
1605625200000|2020-11-17 15:00:00|907.1|906.8|911.8|911.6|914.3|914|906.3|906.1|1339150
1605628800000|2020-11-17 16:00:00|911.7|911.5|911|910.6|913.9|913.7|910.8|910.6|1128964
1605686400000|2020-11-18 08:00:00|910.8|910.4|915.7|915.4|916.4|916.2|906.9|906|1191408
1605690000000|2020-11-18 09:00:00|915.6|915.3|918|917.8|918.6|918.4|912.3|912|978205
1605693600000|2020-11-18 10:00:00|917.9|917.7|915.7|915.5|921.5|921.2|914.4|914.1|1182727
1605697200000|2020-11-18 11:00:00|915.8|915.6|918|917.6|921|920.8|913.9|913.5|711559
1605700800000|2020-11-18 12:00:00|918.3|917.7|917|916.9|920|919.8|915.6|915.4|497458
1605704400000|2020-11-18 13:00:00|917.1|916.8|920.5|920.3|922.8|922.2|915.1|915|752779
1605708000000|2020-11-18 14:00:00|920.6|920.4|916.4|916.2|921.2|921.1|915.2|915.1|1484911
1605711600000|2020-11-18 15:00:00|916.3|916.3|914|913.8|919.6|919.5|913.6|913.4|1358598
1605715200000|2020-11-18 16:00:00|913.9|913.9|910.8|910|917.4|917.2|910.1|910|918193
1605772800000|2020-11-19 08:00:00|904|901|897.2|897.1|904.7|904.4|895.8|895.7|2583361
1605776400000|2020-11-19 09:00:00|897.1|897|898|897.6|900.7|900.4|895.6|895.4|925546
1605780000000|2020-11-19 10:00:00|897.8|897.7|896.2|896|898.4|898.2|892.7|892.3|877902
1605783600000|2020-11-19 11:00:00|896.3|896.1|897.3|897|898.7|898.3|895.4|895.1|448816
1605787200000|2020-11-19 12:00:00|897.2|897.1|894.4|894.2|898.9|898.3|894.3|894.1|386185
1605790800000|2020-11-19 13:00:00|894.3|894.1|892.3|891.9|896.3|896.2|890.1|890|822611
1605794400000|2020-11-19 14:00:00|892.4|892|900.7|900.4|902|901.9|891.5|891.3|1488627
1605798000000|2020-11-19 15:00:00|900.6|900.3|900.3|900|902.3|902.2|898.3|898.2|1135073
1605801600000|2020-11-19 16:00:00|900.2|900.1|898.6|898.1|902.5|902.3|898.4|898.1|785562
1605859200000|2020-11-20 08:00:00|900|898.6|897.9|897.4|901.6|901.1|894.7|893.7|1030078
1605862800000|2020-11-20 09:00:00|897.8|897.3|898.2|897.9|901.7|901.4|896.7|896.3|580651
1605866400000|2020-11-20 10:00:00|898.1|897.8|900.1|899.7|902.1|901.8|897.5|897.2|923051
1605870000000|2020-11-20 11:00:00|900.2|899.8|901.1|900.9|901.1|900.9|897.9|897.6|456114
1605873600000|2020-11-20 12:00:00|901.2|901|897.5|897.4|901.8|901.5|897.4|897.1|772733
1605877200000|2020-11-20 13:00:00|897.6|897.3|897.8|897.6|899.5|899.3|896.2|896|387316
1605880800000|2020-11-20 14:00:00|897.9|897.7|902.1|901.9|904|903.9|896.6|896.5|981599
1605884400000|2020-11-20 15:00:00|902.2|901.8|899.2|899|902.6|902.4|898.5|898.3|550768
1605888000000|2020-11-20 16:00:00|899.3|899.1|897.5|897.1|900.6|900.5|897.1|897|420195
1606118400000|2020-11-23 08:00:00|902.2|901.1|920.5|920.2|924.3|923.8|902.1|901.1|2444756
1606122000000|2020-11-23 09:00:00|920.4|920.3|921.4|921.3|925.7|925.5|918.7|918.3|1275529
1606125600000|2020-11-23 10:00:00|921.5|921.4|925.7|925.4|926|925.9|919.4|919.2|855683
1606129200000|2020-11-23 11:00:00|925.5|925.2|925.2|925|926.9|926.6|921|920.7|696774
1606132800000|2020-11-23 12:00:00|925.1|924.9|922.1|922|925.1|924.9|920.5|920.2|1176935
1606136400000|2020-11-23 13:00:00|922.2|922.1|925.1|924.9|925.1|924.9|919|918.5|1162148
1606140000000|2020-11-23 14:00:00|925|925|925.7|925.5|927|926.9|920.9|920.7|1041860
1606143600000|2020-11-23 15:00:00|925.9|925.6|931.2|931.1|934|933.9|925.7|925.5|1693529
1606147200000|2020-11-23 16:00:00|931.3|931.2|930.1|929.9|932.2|932|926.1|925.9|821985
1606204800000|2020-11-24 08:00:00|935.8|935|941.5|941.4|942|941.6|934|933.5|1997527
1606208400000|2020-11-24 09:00:00|941.6|941.5|941.5|941.2|945.8|945.6|938.2|938|1791668
1606212000000|2020-11-24 10:00:00|941.4|941.3|946.6|946.3|947|946.9|941.4|941.1|1011182
1606215600000|2020-11-24 11:00:00|946.4|946.1|934.5|934.3|946.8|946.5|930.2|930|1552298
1606219200000|2020-11-24 12:00:00|934.7|934.5|938.3|938.2|938.6|938.4|932.6|932.3|596538
1606222800000|2020-11-24 13:00:00|938.5|938.3|942|941.7|944.2|944.1|938|937.9|994222
1606226400000|2020-11-24 14:00:00|942.2|941.8|946.3|946|947|946.8|939.6|939.3|1265043
1606230000000|2020-11-24 15:00:00|946.2|945.8|955.2|954.9|955.7|955.5|945.7|945.2|2621863
1606233600000|2020-11-24 16:00:00|955.1|954.8|960.3|959.9|961|960.6|954.2|954|1370799
1606291200000|2020-11-25 08:00:00|967|966.5|956.1|955.8|973|972.7|949.6|949.1|2515663
1606294800000|2020-11-25 09:00:00|956.3|955.9|945.3|945|958.5|958.2|942.9|942.6|1921972
1606298400000|2020-11-25 10:00:00|945.4|944.9|941.3|941|947.6|947.3|940.9|940.6|973456
1606302000000|2020-11-25 11:00:00|941.4|941.1|943|942.7|944.3|944.2|940.7|940.5|745498
1606305600000|2020-11-25 12:00:00|943.1|942.6|947|946.9|948.7|948.4|943|942.6|626207
1606309200000|2020-11-25 13:00:00|947.1|946.8|949.5|949.4|949.9|949.8|946.1|945.7|847344
1606312800000|2020-11-25 14:00:00|949.6|949.5|945.1|944.9|954.7|954.3|942.8|942.5|1020466
1606316400000|2020-11-25 15:00:00|945|944.8|947.7|947.5|950|949.9|942.8|942.6|822562
1606320000000|2020-11-25 16:00:00|947.8|947.6|951.2|951|952.6|952.4|947.6|947.5|655237
1606377600000|2020-11-26 08:00:00|953.9|951.4|945.1|944.5|954.7|953.4|941.9|941.7|813144
1606381200000|2020-11-26 09:00:00|945|944.3|943.5|943.1|948.3|947.9|943|942.6|392373
1606384800000|2020-11-26 10:00:00|943.4|943|936.2|936|944.9|944.6|936.1|936|790875
1606388400000|2020-11-26 11:00:00|936.3|936.1|939.8|939.5|941.1|940.8|936.1|936|533905
1606392000000|2020-11-26 12:00:00|940.2|939.3|941.3|941|941.4|941.2|938.3|938|238800
1606395600000|2020-11-26 13:00:00|941.4|941.1|941.4|941.2|943.5|943.2|939.4|939|276188
1606399200000|2020-11-26 14:00:00|941.5|941.3|941.1|940.8|942.1|941.7|938.9|938.6|342670
1606402800000|2020-11-26 15:00:00|941.2|940.9|941.3|941|944.4|944.3|940.8|940.5|541099
1606406400000|2020-11-26 16:00:00|941.4|941.1|942.7|942.4|943.4|943.1|940.2|940|444338
1606464000000|2020-11-27 08:00:00|941.8|940.5|952.9|952.4|954.2|953.9|939.8|939.4|1363786
1606467600000|2020-11-27 09:00:00|953|952.5|952.8|952.6|955|954.7|949.6|949.4|1192227
1606471200000|2020-11-27 10:00:00|952.9|952.5|949.4|949.1|954.8|954.5|949.2|948.8|746449
1606474800000|2020-11-27 11:00:00|949.3|949|949.1|948.9|950.7|950.4|947.6|947.4|487683
1606478400000|2020-11-27 12:00:00|949.9|949.3|951.6|951.3|952.9|952.5|948.5|948.2|529661
1606482000000|2020-11-27 13:00:00|951.7|951.4|951.3|951|953.1|952.9|949.6|949.4|540116
1606485600000|2020-11-27 14:00:00|951.4|951.1|953.4|953.2|956|955.7|950|949.8|747671
1606489200000|2020-11-27 15:00:00|953.3|953.1|948.9|948.7|955.4|955.1|948.3|948.1|775121
1606492800000|2020-11-27 16:00:00|948.8|948.6|948.3|947.8|949.7|949.6|946|945.8|695509
1606723200000|2020-11-30 08:00:00|943.4|940|944.2|943.9|945.4|944.9|932.6|932.1|1678134
1606726800000|2020-11-30 09:00:00|944.1|943.8|942|941.8|947.5|947.3|940.5|940.4|834841
1606730400000|2020-11-30 10:00:00|942.1|941.9|942.3|942.1|945.2|944.8|941.7|941.5|404328
1606734000000|2020-11-30 11:00:00|942.2|942|944.8|944.5|944.9|944.5|939.6|939.4|397035
1606737600000|2020-11-30 12:00:00|944.7|944.3|952.1|951.9|955.8|955.4|944.4|943.5|945096
1606741200000|2020-11-30 13:00:00|952|952|954.8|954.6|956.3|955.9|952|952|763012
1606744800000|2020-11-30 14:00:00|954.7|954.5|952.7|952.3|954.9|954.5|950.1|950|808443
1606748400000|2020-11-30 15:00:00|952.8|952.4|946.8|946.6|953.7|953.3|944.5|944.2|1265989
1606752000000|2020-11-30 16:00:00|946.7|946.5|942.8|942.3|949.5|949.2|942.8|942.3|709573
1606809600000|2020-12-01 08:00:00|937|932|948.6|948.1|952.4|952|930.2|929.9|1725973
1606813200000|2020-12-01 09:00:00|948.5|948.2|945.6|945.2|951|950.8|944.2|944|708593
1606816800000|2020-12-01 10:00:00|945.4|945.1|951.8|951.5|952.4|952.1|945.3|945|577043
1606820400000|2020-12-01 11:00:00|951.5|951.4|952.7|952.5|954|953.8|950.6|950.4|479525
1606824000000|2020-12-01 12:00:00|953.2|952.4|945.4|945.1|953.2|952.8|944.7|944.3|512671
1606827600000|2020-12-01 13:00:00|945.3|945|944.9|944.7|946.3|946.1|938.6|938.3|945745
1606831200000|2020-12-01 14:00:00|944.8|944.5|947.6|947.1|950|949.8|943.3|943.1|1028060
1606834800000|2020-12-01 15:00:00|947.4|947|948.6|948.5|951.4|951.1|945|944.9|1027857
1606838400000|2020-12-01 16:00:00|948.7|948.6|953.2|952.8|954.2|953.8|946.9|946.7|679300
1606896000000|2020-12-02 08:00:00|948.9|947|941.1|941|948.9|948.2|937|936.8|1360181
1606899600000|2020-12-02 09:00:00|941.4|941.1|945.8|945.4|949.9|949.7|937.4|937|840842
1606903200000|2020-12-02 10:00:00|945.7|945.3|942.3|942.1|946.8|946.6|939.5|939.2|511141
1606906800000|2020-12-02 11:00:00|942.2|942|943.7|943.3|945.4|945.3|936.5|936.2|962540
1606910400000|2020-12-02 12:00:00|944|943.4|943.6|943.2|946.4|946.1|940.3|939.9|662309
1606914000000|2020-12-02 13:00:00|943.5|943.3|943.8|943.6|944.8|944.5|938.9|938.6|535726
1606917600000|2020-12-02 14:00:00|943.7|943.5|948.2|947.9|948.7|948.6|942.5|942.1|1007867
1606921200000|2020-12-02 15:00:00|948.1|947.7|953.6|953.4|953.7|953.5|947.3|947.1|1232252
1606924800000|2020-12-02 16:00:00|953.7|953.5|954.9|954.4|957.3|957.2|953.4|953.3|1009439
1606982400000|2020-12-03 08:00:00|952|950.6|952.1|951.7|954.7|953.3|946.8|946.1|905975
1606986000000|2020-12-03 09:00:00|952|951.6|947|946.6|955|954.7|946.6|946.1|971813
1606989600000|2020-12-03 10:00:00|947.1|946.7|950.5|950.3|951.6|951.4|947|946.7|604830
1606993200000|2020-12-03 11:00:00|950.6|950.1|951.7|951.3|954.5|954.3|950.2|950|460333
1606996800000|2020-12-03 12:00:00|951.8|951.4|948.6|948.3|953|952.9|948.2|948|428702
1607000400000|2020-12-03 13:00:00|948.5|948.2|968.2|967.5|970|969.9|947.9|947.7|3137447
1607004000000|2020-12-03 14:00:00|967.7|967.4|971.1|970.7|971.8|971.6|966.3|965.9|1408481
1607007600000|2020-12-03 15:00:00|971.2|970.8|977.5|977.2|978|977.7|970|969.7|1303458
1607011200000|2020-12-03 16:00:00|977.4|977.3|976.3|975.7|978|977.9|972.6|972.4|1006221
1607068800000|2020-12-04 08:00:00|974.1|974|969.3|969|975.6|975.3|966.1|965.8|1486914
1607072400000|2020-12-04 09:00:00|969.2|968.9|976.5|976.2|978.2|978|968.9|968.7|1172078
1607076000000|2020-12-04 10:00:00|976.6|976.3|974.2|974|977.5|977.3|970.4|970|1205573
1607079600000|2020-12-04 11:00:00|974.3|974.1|975|974.8|977.3|977|973.5|973.4|566813
1607083200000|2020-12-04 12:00:00|974.9|974.7|980.9|980.6|982.7|982.4|974.9|974.3|1621590
1607086800000|2020-12-04 13:00:00|980.8|980.7|981|980.7|982|981.8|978.4|978.2|891201
1607090400000|2020-12-04 14:00:00|981.1|980.8|978.7|978.2|983.5|983.1|978|977.9|1407773
1607094000000|2020-12-04 15:00:00|978.5|978|968.5|968.1|978.5|978.4|967.2|967|1743099
1607097600000|2020-12-04 16:00:00|968.6|968.2|972.6|972.1|972.7|972.3|965.5|965.2|890933
1607328000000|2020-12-07 08:00:00|967.4|965.6|956.9|956.4|969.7|968.8|955|954.6|1698173
1607331600000|2020-12-07 09:00:00|957|956.5|962.2|961.9|965.9|965.6|955.7|955.3|1020101
1607335200000|2020-12-07 10:00:00|962.1|962|964.1|963.8|965.3|964.9|957.8|957.4|583600
1607338800000|2020-12-07 11:00:00|964.2|964.2|964.4|964.2|966.4|966|961.8|961.4|387516
1607342400000|2020-12-07 12:00:00|964.5|963.8|961.5|961.3|966.4|966.2|959.4|959.1|377921
1607346000000|2020-12-07 13:00:00|961.6|961.4|964.6|964.5|967.1|966.9|961.4|961.1|602338
1607349600000|2020-12-07 14:00:00|964.7|964.6|954.6|954.1|966.4|966.1|951.9|951.6|978725
1607353200000|2020-12-07 15:00:00|954.8|954.3|959.2|959.1|959.5|959.2|950.9|950.7|594242
1607356800000|2020-12-07 16:00:00|959.1|958.9|957.4|957|959.5|959.4|957.1|956.8|664728
1607414400000|2020-12-08 08:00:00|955|950.5|956.4|955.9|958.1|957.6|950.8|950.1|855407
1607418000000|2020-12-08 09:00:00|956.3|955.8|951.2|951|960.6|960.5|950.6|950.4|643490
1607421600000|2020-12-08 10:00:00|951.4|951.1|949.9|949.6|951.9|951.6|947.5|947.3|717587
1607425200000|2020-12-08 11:00:00|949.8|949.5|944.7|944.5|949.9|949.6|943.9|943.5|508529
1607428800000|2020-12-08 12:00:00|944.5|943.3|945.9|945.6|946.3|946.1|944|943.3|288733
1607432400000|2020-12-08 13:00:00|945.8|945.7|950.2|949.9|952.9|952.6|945.5|945.2|530619
1607436000000|2020-12-08 14:00:00|950.3|950|947.7|947.5|950.7|950.3|945.3|945|1125921
1607439600000|2020-12-08 15:00:00|947.8|947.6|943.2|943.1|948.4|948.1|942.2|942.1|986357
1607443200000|2020-12-08 16:00:00|943.3|943|948.4|948|948.4|948.3|942.9|942.7|692988
1607500800000|2020-12-09 08:00:00|949|948.2|958.4|958|963.8|963.4|948.1|947|1230577
1607504400000|2020-12-09 09:00:00|958.3|957.9|956.4|956.1|960.3|960.1|952.3|952.1|628978
1607508000000|2020-12-09 10:00:00|956.2|956|954.7|954.2|962.9|962.4|953|952.7|1213749
1607511600000|2020-12-09 11:00:00|954.6|954.6|949.7|949.5|955|954.7|946.8|946.5|884589
1607515200000|2020-12-09 12:00:00|949.8|949.6|943.6|943.3|950.7|950.2|940.8|940.5|791638
1607518800000|2020-12-09 13:00:00|943.7|943.5|939.2|939|944.1|943.8|939.1|939|529027
1607522400000|2020-12-09 14:00:00|939.1|939.1|940.2|939.9|941.6|941.3|934|933.8|1261475
1607526000000|2020-12-09 15:00:00|940.1|939.8|935|934.8|945|944.8|935|934.8|1023731
1607529600000|2020-12-09 16:00:00|935.1|934.9|933.5|932.8|936.7|936.3|930.9|930.5|860451
1607587200000|2020-12-10 08:00:00|931.8|931.1|936.4|936.1|938.8|938.3|931.8|931.1|1004692
1607590800000|2020-12-10 09:00:00|936.5|936.2|932.1|931.7|938.6|938.5|931.5|931.3|775036
1607594400000|2020-12-10 10:00:00|932.1|931.6|930.2|929.8|932.3|932|929.1|928.8|106230
1607598000000|2020-12-10 11:00:00|926.3|926.1|922.7|922.5|927.4|927.3|922.2|921.8|845870
1607601600000|2020-12-10 12:00:00|922|921.7|916.8|916.5|922.7|922.5|914.4|914.3|1699176
1607605200000|2020-12-10 13:00:00|916.7|916.4|912.3|911.8|925.1|924.8|909.1|908.7|1428186
1607608800000|2020-12-10 14:00:00|912.4|911.7|910.5|910.2|914.7|914.3|906.8|906.4|1656830
1607612400000|2020-12-10 15:00:00|910.6|910.3|909.4|909.1|913|912.8|908.6|908.4|978021
1607616000000|2020-12-10 16:00:00|909.5|909.2|913.1|913|915.7|915.4|909.4|909.2|743934
1607673600000|2020-12-11 08:00:00|915|913.4|892.7|892.4|918.5|917.7|891.2|891|2091392
1607677200000|2020-12-11 09:00:00|892.6|892.3|893|892.7|898.4|898|891.6|891.1|1358573
1607680800000|2020-12-11 10:00:00|892.9|892.6|885.9|885.6|896.1|895.7|885.9|885.6|1131932
1607684400000|2020-12-11 11:00:00|886.1|885|880.6|880|887.1|886.8|878.3|877.9|1363225
1607688000000|2020-12-11 12:00:00|880.7|880.1|885.6|885.1|886.9|886.7|880.3|880|800808
1607691600000|2020-12-11 13:00:00|885.7|885.2|888.4|888.1|889|888.7|885|884.8|566182
1607695200000|2020-12-11 14:00:00|888.5|888|888.9|888.5|891.5|891.1|887.5|887.2|704810
1607698800000|2020-12-11 15:00:00|889.1|888.6|881.7|881.4|890.6|890.3|881|880.8|1222494
1607702400000|2020-12-11 16:00:00|881.8|881.5|878.4|878.1|882.5|882.4|877.4|877.3|1352640
1607932800000|2020-12-14 08:00:00|886.8|886.7|891.8|891.5|894.9|894.1|886.5|886|957132
1607936400000|2020-12-14 09:00:00|891.9|891.6|888.2|888|893.9|893.6|886.5|886.3|570454
1607940000000|2020-12-14 10:00:00|888.1|887.8|896.4|896.1|896.7|896.6|885.6|885.4|852911
1607943600000|2020-12-14 11:00:00|896.3|896.2|896.4|896.2|900.6|900.4|895.3|895|504020
1607947200000|2020-12-14 12:00:00|896.9|896|893.2|893|896.9|896.2|892|891.7|567599
1607950800000|2020-12-14 13:00:00|893.3|893.1|890.6|890.4|894.4|894.2|889.5|889.3|318514
1607954400000|2020-12-14 14:00:00|890.5|890.5|882.9|882.6|890.7|890.5|881.3|881|695022
1607958000000|2020-12-14 15:00:00|882.6|882.5|884.3|884.1|896|895.2|879.9|879.6|1514554
1607961600000|2020-12-14 16:00:00|884.4|884.2|881.3|881|885.5|885.3|880|879.8|799949
1608019200000|2020-12-15 08:00:00|879.9|879|883.7|883.4|884.5|884.2|874.4|873|1228100
1608022800000|2020-12-15 09:00:00|883.8|883.5|883.1|882.8|885|884.8|879.5|879.3|917250
1608026400000|2020-12-15 10:00:00|883.2|882.9|886.4|886.1|886.8|886.6|880.3|880.1|530033
1608030000000|2020-12-15 11:00:00|886.3|886.2|885.1|884.9|887.1|886.9|881.8|881.4|473048
1608033600000|2020-12-15 12:00:00|885.4|884.1|882.8|882.4|886.9|886.7|882.2|881.8|289056
1608037200000|2020-12-15 13:00:00|882.7|882.3|887.2|886.9|888.9|888.7|882.4|882.2|605475
1608040800000|2020-12-15 14:00:00|887.1|886.8|887|886.8|892.1|891.8|885.5|885.1|740231
1608044400000|2020-12-15 15:00:00|886.9|886.9|890|889.7|890.7|890.5|882.6|882.4|818066
1608048000000|2020-12-15 16:00:00|889.9|889.8|893.8|893.2|894.2|893.9|887.6|887.3|941169
1608105600000|2020-12-16 08:00:00|896.8|896|908.3|908|909.3|909|894.8|894.1|1614825
1608109200000|2020-12-16 09:00:00|908.2|907.9|910.1|910|913|912.7|907.2|907|954900
1608112800000|2020-12-16 10:00:00|910.3|909.9|910.4|910.2|911.2|911|905.1|904.8|619617
1608116400000|2020-12-16 11:00:00|910.3|910.1|914.9|914.8|914.9|914.8|908.1|908|526117
1608120000000|2020-12-16 12:00:00|914.4|914.7|908.9|908.6|915.9|915.7|907.8|907.7|621399
1608123600000|2020-12-16 13:00:00|909|908.5|905.4|905.3|911.9|911.7|903.8|903.7|430853
1608127200000|2020-12-16 14:00:00|905.5|905.4|904.9|904.6|912.1|911.9|901.5|901.2|1010142
1608130800000|2020-12-16 15:00:00|905|904.7|898.5|898.3|905.7|905.3|897|896.6|963703
1608134400000|2020-12-16 16:00:00|898.6|898.4|900.4|900|900.4|900.1|896.9|896.6|615726
1608192000000|2020-12-17 08:00:00|903.4|903|908.4|908.1|913.4|912.3|902.7|902|1233036
1608195600000|2020-12-17 09:00:00|908.5|908.2|905.8|905.6|912|911.7|905.7|905.5|791704
1608199200000|2020-12-17 10:00:00|906|905.9|900.3|900.1|906|905.9|900.3|900|622463
1608202800000|2020-12-17 11:00:00|900.4|900.2|903.7|903.6|905.5|905.2|900.1|900|590608
1608206400000|2020-12-17 12:00:00|902.3|902.1|904.1|903.7|905.3|905.1|901.7|901.4|260583
1608210000000|2020-12-17 13:00:00|904|903.8|905.9|905.7|906.4|906.2|903.6|903.3|527222
1608213600000|2020-12-17 14:00:00|906|905.8|909.8|909.5|910.6|910.4|905.4|905.2|1323202
1608217200000|2020-12-17 15:00:00|909.9|909.6|908.9|908.5|911.5|911.4|907.4|907.1|1197613
1608220800000|2020-12-17 16:00:00|908.8|908.4|910.9|910.5|912.2|912.1|908.2|908|919190
1608278400000|2020-12-18 08:00:00|909|906|903.5|903|909|908.1|898.7|898.2|1130233
1608282000000|2020-12-18 09:00:00|903.6|903.1|904.5|904.1|909|908.5|901.4|901.1|1147258
1608285600000|2020-12-18 10:00:00|904.7|904.2|910.2|909.9|911.5|911.2|904.1|903.7|3446477
1608289200000|2020-12-18 11:00:00|910.1|910|905.6|905.3|910.1|910|904.6|904.4|859685
1608292800000|2020-12-18 12:00:00|905.7|905.4|906.1|905.7|907.7|907.5|905|904.8|2880799
1608296400000|2020-12-18 13:00:00|906|905.6|907.7|907.5|908.4|908.1|905.3|905|453176
1608300000000|2020-12-18 14:00:00|907.6|907.4|904|903.7|910.4|910.1|903.5|903.2|883071
1608303600000|2020-12-18 15:00:00|903.9|903.6|901.2|900.9|904.3|904|899.9|899.8|1155500
1608307200000|2020-12-18 16:00:00|901.1|900.8|901.1|900.6|902.8|902.6|899|898.9|900290
1608537600000|2020-12-21 08:00:00|891.7|889|873.2|872.8|891.7|890.1|865.9|865|2327640
1608541200000|2020-12-21 09:00:00|873.1|872.6|868|867.7|873.9|873.7|866.7|866.5|1186210
1608544800000|2020-12-21 10:00:00|867.9|867.6|852.3|851.8|867.9|867.7|847.4|847|2761302
1608548400000|2020-12-21 11:00:00|852.2|851.7|870.5|870.2|873|872.7|851.9|851.4|1503331
1608552000000|2020-12-21 12:00:00|871.5|870.3|866.1|865.7|874.3|874.1|865.9|865.5|795016
1608555600000|2020-12-21 13:00:00|866.2|865.9|858.9|858.6|866.9|866.3|858|857.7|866235
1608559200000|2020-12-21 14:00:00|859|858.7|868.3|867.8|871|870.7|858.4|858.1|1370698
1608562800000|2020-12-21 15:00:00|868.2|867.7|860.6|860.3|870.1|869.7|857.7|857.4|1317109
1608566400000|2020-12-21 16:00:00|860.7|860.4|865.7|865.4|868.6|868.5|860.6|860.3|870408
1608624000000|2020-12-22 08:00:00|863|862|878.2|877.7|883|882.7|862.1|861.3|1460254
1608627600000|2020-12-22 09:00:00|878.1|877.6|870.7|870.3|879.9|879.5|870.5|870.2|640087
1608631200000|2020-12-22 10:00:00|870.8|870.4|873.1|872.8|875|874.8|869.4|869|380181
1608634800000|2020-12-22 11:00:00|873.2|872.7|875.5|875.2|878|877.5|872.2|871.9|338837
1608638400000|2020-12-22 12:00:00|875.6|875.1|881|880.7|881.4|881.2|875.5|875.1|359567
1608642000000|2020-12-22 13:00:00|881.1|880.8|879.7|879.5|882.4|882.2|879.6|879.2|449512
1608645600000|2020-12-22 14:00:00|879.8|879.6|876.2|875.6|880.3|880|874.1|873.7|480977
1608649200000|2020-12-22 15:00:00|876.1|875.4|877.5|877.1|880.6|880.3|874.8|874.4|634269
1608652800000|2020-12-22 16:00:00|877.6|877.2|878.2|877.8|879.5|879.3|877.2|876.9|438945
1608710400000|2020-12-23 08:00:00|875.5|875|878.9|878.7|885|884.1|875.5|872.9|895107
1608714000000|2020-12-23 09:00:00|878.8|878.6|874|873.9|880.1|879.7|874|873.9|564587
1608717600000|2020-12-23 10:00:00|874.1|874|877.8|877.5|878.7|878.4|873.9|873.8|497047
1608721200000|2020-12-23 11:00:00|877.7|877.4|873.5|873.2|878|877.7|871.7|871.4|395139
1608724800000|2020-12-23 12:00:00|874.4|874|873.2|873|874.4|874|871.4|871.1|211410
1608728400000|2020-12-23 13:00:00|873.3|873.1|875.6|875.3|875.7|875.5|871.4|871.2|502735
1608732000000|2020-12-23 14:00:00|875.7|875.4|893.6|893|893.7|893|875.3|875.1|1179496
1608735600000|2020-12-23 15:00:00|893.2|893.1|892.4|892.2|895.9|895.5|887.4|887|1206707
1608739200000|2020-12-23 16:00:00|892.3|892|896.7|896.2|897.9|897.7|892.2|892|908934
1609142400000|2020-12-28 08:00:00|915|913.1|916.2|915.9|925|924.6|914.3|913.1|1668066
1609146000000|2020-12-28 09:00:00|916.3|915.8|913.3|913|917.2|917|913.2|913|588750
1609149600000|2020-12-28 10:00:00|913.2|912.9|911.9|911.6|913.2|912.9|907.7|907.5|786841
1609153200000|2020-12-28 11:00:00|912|911.7|914.3|914.2|914.7|914.4|910|909.9|408271
1609156800000|2020-12-28 12:00:00|914.4|914.1|917.9|917.6|918.4|918.2|912.7|912.4|457306
1609160400000|2020-12-28 13:00:00|917.8|917.5|916.5|916.3|919.3|919.2|916.1|915.8|494570
1609164000000|2020-12-28 14:00:00|916.6|916.4|917.9|917.6|919|918.8|913.8|913.6|1240228
1609167600000|2020-12-28 15:00:00|917.8|917.5|919.5|919.3|920.9|920.6|915.4|915|872379
1609171200000|2020-12-28 16:00:00|919.4|919.2|922.8|922.2|923|922.8|918.6|918.5|821477
1609228800000|2020-12-29 08:00:00|922|921|907.3|906.9|924|923.4|906.8|906.6|1504727
1609232400000|2020-12-29 09:00:00|907.4|907|906.7|906.4|910.2|909.8|905|904.7|411711
1609236000000|2020-12-29 10:00:00|906.6|906.3|906.3|906.1|907.4|907.1|902.2|901.6|542397
1609239600000|2020-12-29 11:00:00|906.4|906.2|908.2|908|908.2|908|903.7|903.4|390937
1609243200000|2020-12-29 12:00:00|908.3|907.6|908.6|908.3|911.3|911.1|907.9|907.6|377905
1609246800000|2020-12-29 13:00:00|908.8|908.4|907.4|907.1|911|910.6|905.4|905.1|294645
1609250400000|2020-12-29 14:00:00|907.3|907.2|905.9|905.6|910.7|910.6|905|904.8|704328
1609254000000|2020-12-29 15:00:00|905.8|905.5|899.8|899.7|906.9|906.6|898.4|898|935735
1609257600000|2020-12-29 16:00:00|899.7|899.5|894.8|894.3|900|899.9|894.3|894.2|697769
1609315200000|2020-12-30 08:00:00|899.5|898.8|899.2|898.8|908|907.5|896.5|895.4|902900
1609318800000|2020-12-30 09:00:00|899.1|898.6|897.5|897.1|899.8|899.4|896.4|896.1|563199
1609322400000|2020-12-30 10:00:00|897.4|897.2|904|903.7|905.2|905|897.4|897.2|617513
1609326000000|2020-12-30 11:00:00|903.9|903.8|903|902.7|904.3|904.1|901.8|901.5|272274
1609329600000|2020-12-30 12:00:00|902.9|901.7|897.6|897.1|903|902.8|896.9|896.6|572875
1609333200000|2020-12-30 13:00:00|897.7|897.2|897.8|897.4|897.8|897.4|897.7|897.2|1309
1609747200000|2021-01-04 08:00:00|905.5|900|880.6|880|906|902.3|876.7|876.1|1700116
1609750800000|2021-01-04 09:00:00|880.5|879.9|885.8|885.6|892.7|892.4|879.6|879.5|931312
1609754400000|2021-01-04 10:00:00|885.7|885.5|885.5|885.3|887.7|887.3|883.3|883|605018
1609758000000|2021-01-04 11:00:00|885.6|885.2|883.1|883|887.9|887.5|882.4|882.2|499796
1609761600000|2021-01-04 12:00:00|883.2|883.1|887.8|887.6|889.5|889.2|882.9|882.8|758669
1609765200000|2021-01-04 13:00:00|887.7|887.7|886.3|886.1|890|889.8|885.4|885|508934
1609768800000|2021-01-04 14:00:00|886.4|886.2|886.7|886.4|891.4|891.2|884.8|884.5|906441
1609772400000|2021-01-04 15:00:00|886.8|886.5|875.2|875|887.5|887.3|873.3|873|1614085
1609776000000|2021-01-04 16:00:00|875.3|875.1|880.6|880.1|881.4|881.2|873.5|873.3|758030
1609833600000|2021-01-05 08:00:00|874.9|873.4|884.8|884.2|892.9|892.2|874.6|873.3|1214349
1609837200000|2021-01-05 09:00:00|884.7|884|889.3|888.9|891.3|891|881.9|881.4|655555
1609840800000|2021-01-05 10:00:00|889.2|888.8|884.1|883.6|890.6|890.4|882.8|882.4|330691
1609844400000|2021-01-05 11:00:00|884|883.7|882.3|882|885.9|885.7|881.3|881|313084
1609848000000|2021-01-05 12:00:00|883.4|881.1|880.5|880.1|883.4|882|877.4|877|609213
1609851600000|2021-01-05 13:00:00|880.4|880|877.6|877.3|883.2|882.8|876.4|876|347228
1609855200000|2021-01-05 14:00:00|877.7|877.4|890.8|890.4|895.6|895.4|877.2|876.8|1206976
1609858800000|2021-01-05 15:00:00|891.1|890.5|882.7|882.5|893.2|893.1|881|880.6|911721
1609862400000|2021-01-05 16:00:00|882.6|882.3|882.7|882.3|884|883.9|881.4|881.1|465953
1609920000000|2021-01-06 08:00:00|898|897.5|901.7|901.4|910.5|910.1|898|897.5|2434603
1609923600000|2021-01-06 09:00:00|901.6|901.5|917.1|916.6|918.7|918.2|900.1|899.6|1381734
1609927200000|2021-01-06 10:00:00|917|916.5|919.1|918.8|921|920.9|914.1|913.7|1375442
1609930800000|2021-01-06 11:00:00|919.2|918.9|922.4|922.2|924.8|924.6|918.2|917.9|818880
1609934400000|2021-01-06 12:00:00|922.5|922.3|922|921.7|929|928.9|920.6|920.3|982340
1609938000000|2021-01-06 13:00:00|922.2|921.8|927.2|926.8|928.3|928|921.8|921.6|1228345
1609941600000|2021-01-06 14:00:00|927.1|926.9|928.5|928.1|929.5|929.2|917.5|917.2|1253829
1609945200000|2021-01-06 15:00:00|928.4|928.2|934.8|934.5|940|939.7|927.6|927.4|2648970
1609948800000|2021-01-06 16:00:00|934.9|934.6|937.3|937.1|938.4|938.1|933.4|933.3|1380151
1610006400000|2021-01-07 08:00:00|944|943.7|917.7|917.2|945|944.6|917.2|917|1784352
1610010000000|2021-01-07 09:00:00|917.8|917.3|922.6|922.1|923.4|923.2|916.6|916.2|1062902
1610013600000|2021-01-07 10:00:00|922.5|922.2|920.9|920.5|930.2|930|920|919.8|737524
1610017200000|2021-01-07 11:00:00|920.8|920.4|924.1|923.6|924.7|924.5|918.4|918.2|904708
1610020800000|2021-01-07 12:00:00|923.8|923.7|930.5|930.1|930.7|930.4|923.5|923.2|473716
1610024400000|2021-01-07 13:00:00|930.4|930.2|933.9|933.8|935.8|935.5|930.2|930|763333
1610028000000|2021-01-07 14:00:00|934|933.9|948.2|947.9|949.2|949.1|934|933.7|2036591
1610031600000|2021-01-07 15:00:00|948.3|948|954.1|953.7|954.4|954|944.9|944.7|2055408
1610035200000|2021-01-07 16:00:00|954.2|953.8|957.7|957.2|957.9|957.5|953.3|952.8|1380070
1610092800000|2021-01-08 08:00:00|959.9|958.3|960.3|960|964|962.7|952.4|952|1930097
1610096400000|2021-01-08 09:00:00|960.2|959.6|954.7|954.4|960.2|959.8|950.4|950|1184665
1610100000000|2021-01-08 10:00:00|954.6|954.5|953.5|953|957.6|957.5|949.1|948.7|898695
1610103600000|2021-01-08 11:00:00|953.4|952.9|957.8|957.7|958.6|958.3|951.2|951|683568
1610107200000|2021-01-08 12:00:00|957.7|957.5|957.5|957.1|960.6|960.4|954.4|954.1|981142
1610110800000|2021-01-08 13:00:00|957.6|957.2|962.6|962.5|964.4|964.2|955.6|955.4|1104556
1610114400000|2021-01-08 14:00:00|962.4|962.4|955.7|955.4|965.7|965.4|953.6|953.2|1116775
1610118000000|2021-01-08 15:00:00|955.9|955.5|955.3|955|959.5|959.3|953.8|953.4|872878
1610121600000|2021-01-08 16:00:00|955.4|955.1|951|950.5|955.9|955.8|950.9|950.5|928719
1610352000000|2021-01-11 08:00:00|945|944.4|951.6|951.3|952.8|952.1|941.2|940.2|1331011
1610355600000|2021-01-11 09:00:00|951.7|951.4|947|946.8|954|953.7|946.8|946.6|752867
1610359200000|2021-01-11 10:00:00|946.9|946.7|947|946.7|949.4|949.1|943.6|943.2|660289
1610362800000|2021-01-11 11:00:00|946.9|946.6|948.9|948.6|949|948.9|944.7|944.3|674395
1610366400000|2021-01-11 12:00:00|949|946|948|947.7|950.5|950.3|947|946|357213
1610370000000|2021-01-11 13:00:00|947.9|947.6|943.8|943.5|949.2|949|939.9|939.7|951560
1610373600000|2021-01-11 14:00:00|943.9|943.8|953.6|953.4|955.5|955.3|939.7|939.3|1797875
1610377200000|2021-01-11 15:00:00|953.7|953.1|954|953.7|956.6|956.3|951.4|951.3|817534
1610380800000|2021-01-11 16:00:00|954.1|953.8|950.7|950.2|954.3|954.1|948.4|948.2|609001
1610438400000|2021-01-12 08:00:00|958|956.1|960.1|959.6|968|967.5|956|955.7|1243758
1610442000000|2021-01-12 09:00:00|960.2|959.7|959.1|958.9|963.2|962.9|958.4|958.1|811580
1610445600000|2021-01-12 10:00:00|959.2|959|958.2|957.9|961.7|961.5|955.1|955|642169
1610449200000|2021-01-12 11:00:00|958.3|958|965.1|965|966.4|966.3|957.9|957.6|1055211
1610452800000|2021-01-12 12:00:00|965.2|962.3|965.3|965|968.9|968.7|964.2|962.3|691056
1610456400000|2021-01-12 13:00:00|965.2|964.9|972.2|972|974|973.8|964.9|964.6|973168
1610460000000|2021-01-12 14:00:00|972.3|971.9|972.1|971.8|975|974.9|968.5|968.3|1194209
1610463600000|2021-01-12 15:00:00|972|971.7|973.4|973.1|975|974.8|969.8|969.5|1371333
1610467200000|2021-01-12 16:00:00|973.3|972.9|967.8|967.5|973.7|973.5|966.1|966|891679
1610524800000|2021-01-13 08:00:00|964.4|962.6|957.4|956.9|968.6|967.9|957|956.6|1184504
1610528400000|2021-01-13 09:00:00|957.5|957|954.7|954.6|959.5|959.2|954.5|954.2|1141217
1610532000000|2021-01-13 10:00:00|954.8|954.7|954.5|954.2|956|955.7|949.2|949|540836
1610535600000|2021-01-13 11:00:00|954.6|954.3|954|953.8|957.3|957.1|953|952.7|344801
1610539200000|2021-01-13 12:00:00|953.8|953.5|953.1|952.7|953.8|953.5|949.7|949.6|378807
1610542800000|2021-01-13 13:00:00|953|952.8|955.2|954.9|956|955.9|952.2|952|287704
1610546400000|2021-01-13 14:00:00|955.1|954.8|953.8|953.6|958.9|958.8|953|952.7|625574
1610550000000|2021-01-13 15:00:00|953.9|953.7|960.1|960|962.9|962.7|952.2|952|941755
1610553600000|2021-01-13 16:00:00|960|959.9|959.8|959.3|961.5|961.3|956.8|956.5|489656
1610611200000|2021-01-14 08:00:00|970.9|970|980.4|980.1|994|993.9|970.9|970|3019133
1610614800000|2021-01-14 09:00:00|980.3|980|987.9|987.6|988.8|988.4|979|978.7|980532
1610618400000|2021-01-14 10:00:00|987.8|987.7|981.2|980.9|988.3|988.1|978.8|978.3|693402
1610622000000|2021-01-14 11:00:00|981.1|980.8|982.2|982|985.7|985.4|980|979.6|694251
1610625600000|2021-01-14 12:00:00|982.3|982.1|983.2|983|983.7|983.4|979.7|979.4|347782
1610629200000|2021-01-14 13:00:00|983.1|983.1|987.8|987.5|987.9|987.6|981.5|981.2|713188
1610632800000|2021-01-14 14:00:00|987.9|987.6|999|998.7|999.3|999.2|987|986.7|1981224
1610636400000|2021-01-14 15:00:00|998.9|998.6|997.2|997|1000|999.9|996|995.8|2049009
1610640000000|2021-01-14 16:00:00|997.1|997.1|998.6|998|999.4|999.2|995.4|995.3|953031
1610697600000|2021-01-15 08:00:00|993|992.4|1002.4|1002|1004.4|1004.2|993|992.3|1942762
1610701200000|2021-01-15 09:00:00|1002.6|1002.2|1007.2|1006.8|1008.8|1008.4|1001.6|1001|1491349
1610704800000|2021-01-15 10:00:00|1007|1006.6|1002.6|1002|1008.6|1008.2|1001.2|1000.8|1117431
1610708400000|2021-01-15 11:00:00|1002.4|1002.2|998.9|998.5|1005|1004.8|997.8|997.4|1465829
1610712000000|2021-01-15 12:00:00|999|998.9|987.4|987|999.1|998.9|987.3|987|1122565
1610715600000|2021-01-15 13:00:00|987.3|987.1|981.9|981.7|990|989.8|978.1|977.9|1178282
1610719200000|2021-01-15 14:00:00|981.8|981.4|974|973.8|981.9|981.7|970.2|970|1525220
1610722800000|2021-01-15 15:00:00|974.1|973.9|965.8|965.6|974.4|973.9|956.8|956.6|2621502
1610726400000|2021-01-15 16:00:00|965.9|965.7|964.2|963.7|966.4|966.2|961.2|961|1198439
1610956800000|2021-01-18 08:00:00|953|952.5|961.6|961.4|964.6|964.2|951.8|951.2|1245495
1610960400000|2021-01-18 09:00:00|961.5|961.3|959.6|959.5|967|965.6|957.1|957|826176
1610964000000|2021-01-18 10:00:00|959.7|959.4|962.2|961.9|963|962.9|959.5|959.2|295458
1610967600000|2021-01-18 11:00:00|962.1|962|967.2|967.1|968.8|968.4|961.6|961.3|581257
1610971200000|2021-01-18 12:00:00|968|967|964.5|964.3|968.1|968|963.6|963.3|315153
1610974800000|2021-01-18 13:00:00|964.6|964.4|969.2|969|971.8|971.7|963.4|963.2|319923
1610978400000|2021-01-18 14:00:00|969.3|969.1|966.8|966.4|969.9|969.6|965.1|964.7|278427
1610982000000|2021-01-18 15:00:00|966.9|966.5|968.6|968.5|969.8|969.5|965.9|965.7|481924
1610985600000|2021-01-18 16:00:00|968.8|968.6|969.5|969|969.5|969.3|966.9|966.8|532695
1611043200000|2021-01-19 08:00:00|973.8|972.7|966.2|965.7|979.2|978|965.2|965|716426
1611046800000|2021-01-19 09:00:00|966.1|965.8|960.8|960.1|967.5|967.2|958.1|958|695949
1611050400000|2021-01-19 10:00:00|960.3|960.2|953.3|953|961|960.5|952.2|952|669408
1611054000000|2021-01-19 11:00:00|953.2|952.9|955|954.7|959.7|959.2|952.8|952.6|531877
1611057600000|2021-01-19 12:00:00|956.2|954.8|950.1|950|956.2|955|945.6|945.3|1014796
1611061200000|2021-01-19 13:00:00|950.2|949.9|944.9|944.7|951|950.7|943.4|943.1|729841
1611064800000|2021-01-19 14:00:00|944.8|944.8|938.7|938.4|946.9|946.8|935.7|935.4|1481979
1611068400000|2021-01-19 15:00:00|938.6|938.5|935.5|935.2|940.2|940|933.5|933.2|1509411
1611072000000|2021-01-19 16:00:00|935.4|935.1|932.1|931.6|936.5|936.1|929.9|929.8|1366805
1611129600000|2021-01-20 08:00:00|927.4|927|919.8|919.3|930.9|930.8|916.9|916.3|2416369
1611133200000|2021-01-20 09:00:00|919.9|919.5|928.5|928.3|930.5|930.3|919|918.9|1296330
1611136800000|2021-01-20 10:00:00|928.7|928.4|924.8|924.6|930.5|930.2|924.6|924.4|668543
1611140400000|2021-01-20 11:00:00|924.9|924.7|917.2|916.9|925|924.8|916.3|916.2|926954
1611144000000|2021-01-20 12:00:00|917|916.7|923.4|923.2|923.7|923.4|915.8|915.5|921230
1611147600000|2021-01-20 13:00:00|923.5|923.3|927.4|927.3|928|927.8|922.4|922.1|658203
1611151200000|2021-01-20 14:00:00|927.5|927.4|923.2|923|930|929.8|921|920.6|953275
1611154800000|2021-01-20 15:00:00|923.1|923.1|918.3|918.1|925.5|925.3|917.8|917.7|980312
1611158400000|2021-01-20 16:00:00|918.4|918|917.4|916.7|919.6|919.4|915.6|915.3|818141
1611216000000|2021-01-21 08:00:00|926|925|922.6|922.1|931.8|931.4|920.6|920.4|1279477
1611219600000|2021-01-21 09:00:00|922.5|922|919.3|919|926|925.8|918.5|918.4|471811
1611223200000|2021-01-21 10:00:00|919.2|918.9|923.2|922.8|923.5|923.4|918.5|918.4|498401
1611226800000|2021-01-21 11:00:00|923.1|922.7|925.1|925|925.3|925.1|921.1|921|338628
1611230400000|2021-01-21 12:00:00|926.4|924.5|922.2|921.9|926.4|925.2|921.4|921.1|287720
1611234000000|2021-01-21 13:00:00|922.3|922|925|924.7|925|924.7|916.8|916.7|671328
1611237600000|2021-01-21 14:00:00|925.2|924.8|915.5|915.2|927.9|927.6|915.3|915|1160490
1611241200000|2021-01-21 15:00:00|915.6|915.3|915.4|915.2|917.5|917.2|912.3|912.1|1138810
1611244800000|2021-01-21 16:00:00|915.3|915.1|917.7|917.2|918.5|918.3|913.1|912.9|994929
1611302400000|2021-01-22 08:00:00|906.3|904.9|901.7|901.4|907.4|906|894.1|893.9|1887448
1611306000000|2021-01-22 09:00:00|901.8|901.5|893.9|893.6|903.3|903.1|891.8|891.4|1343199
1611309600000|2021-01-22 10:00:00|894.1|893.7|898.3|898.1|903.1|902.8|893.5|893.3|865474
1611313200000|2021-01-22 11:00:00|898.5|898|900.1|899.8|901.8|901.6|894.1|894|669320
1611316800000|2021-01-22 12:00:00|900|899.7|895.3|895.1|900.8|900.4|894.5|894.2|614195
1611320400000|2021-01-22 13:00:00|895.4|895.2|891.4|891.1|895.9|895.7|891.3|891.1|578632
1611324000000|2021-01-22 14:00:00|891.5|891.2|897.1|896.9|901.2|900.8|891.5|891.1|830998
1611327600000|2021-01-22 15:00:00|897.4|897|891.1|890.8|899.2|898.8|890.1|890|677904
1611331200000|2021-01-22 16:00:00|891|890.7|890.4|890.1|892.3|892.2|890.2|890|764290
1611561600000|2021-01-25 08:00:00|896|895|889.2|888.8|900.7|900.5|886.7|886.3|1304241
1611565200000|2021-01-25 09:00:00|889.1|888.7|888.9|888.6|893.2|893.1|887.5|887.4|847476
1611568800000|2021-01-25 10:00:00|889|888.7|887.3|887|891.5|891.2|884.3|884.2|605010
1611572400000|2021-01-25 11:00:00|887.2|886.9|880.8|880.3|889.9|889.6|879.5|879.3|670060
1611576000000|2021-01-25 12:00:00|882.2|880.1|873|872.6|882.2|880.9|870.9|870.6|1539271
1611579600000|2021-01-25 13:00:00|872.9|872.7|870.6|870.3|873.6|873.4|865.1|864.7|1595517
1611583200000|2021-01-25 14:00:00|870.5|870.2|867.9|867.6|873.3|873.2|865.2|865|1106115
1611586800000|2021-01-25 15:00:00|867.8|867.5|860.6|860.3|873.4|873.2|860.3|859.4|1386182
1611590400000|2021-01-25 16:00:00|860.5|860.2|859.7|859.4|862.3|862.1|856.6|856.3|1556136
1611648000000|2021-01-26 08:00:00|869.9|866.4|862.1|861.9|877.9|877.3|860.7|860.5|2100699
1611651600000|2021-01-26 09:00:00|862.3|862|873.2|873|874.4|874|860.5|860.3|1499703
1611655200000|2021-01-26 10:00:00|873.4|873.1|871.1|870.8|876.3|876|867.3|867|927822
1611658800000|2021-01-26 11:00:00|871|870.6|880.1|879.7|883.9|883.4|870|869.9|1004749
1611662400000|2021-01-26 12:00:00|880.2|880|880.6|880.2|883.3|883|879.3|879|703955
1611666000000|2021-01-26 13:00:00|880.5|880.3|880|879.7|881.3|881|877.1|876.7|559291
1611669600000|2021-01-26 14:00:00|880.1|879.8|877|876.7|881.8|881.5|875.2|875|949247
1611673200000|2021-01-26 15:00:00|876.9|876.5|878.6|878.3|882.5|882.2|874.2|874|971153
1611676800000|2021-01-26 16:00:00|878.8|878.4|877.7|877.1|879.6|879.3|875.2|875.1|405659
1611734400000|2021-01-27 08:00:00|876.7|875|862.8|862.4|876.9|875.3|862.4|862|1291295
1611738000000|2021-01-27 09:00:00|862.7|862.3|865.6|865.4|868.1|867.8|862.4|862.3|758911
1611741600000|2021-01-27 10:00:00|865.5|865.3|861.3|861.2|866.8|866.7|860.7|860.6|858786
1611745200000|2021-01-27 11:00:00|861.2|861|856.7|856.3|862.5|862.3|854.7|854.3|918896
1611748800000|2021-01-27 12:00:00|856.6|855.6|852.3|852|859.1|858.8|851.5|851.2|910263
1611752400000|2021-01-27 13:00:00|852.2|852.1|854.4|854.2|859.1|858.9|851.4|851.2|746122
1611756000000|2021-01-27 14:00:00|854.5|854.3|844.1|843.7|856.9|856.8|837.8|837.1|2696108
1611759600000|2021-01-27 15:00:00|844.2|843.8|854.8|854.3|855.5|855.1|843.7|843.3|1521536
1611763200000|2021-01-27 16:00:00|854.7|854.4|857|856.4|858.7|858.5|854.6|854.3|846585
1611820800000|2021-01-28 08:00:00|848.6|848|843.2|843.1|858.4|857.9|840.4|840|1749126
1611824400000|2021-01-28 09:00:00|843.4|843|844.4|843.9|846.8|846.3|836.8|836.5|1547014
1611828000000|2021-01-28 10:00:00|844.6|844|847.9|847.6|852.3|851.9|843.8|843.3|1026333
1611831600000|2021-01-28 11:00:00|847.8|847.5|851.8|851.5|853.4|853.1|846.5|846.1|645941
1611835200000|2021-01-28 12:00:00|852.5|852.1|851.9|851.6|856|855.9|850.6|850|606597
1611838800000|2021-01-28 13:00:00|852.1|851.9|859.7|859.3|860.4|860.1|850.4|850.1|1215484
1611842400000|2021-01-28 14:00:00|859.9|859.4|860|859.7|867|866.6|855.9|855.8|1684160
1611846000000|2021-01-28 15:00:00|860.2|859.8|863.2|862.9|866|865.7|857.3|857.2|936665
1611849600000|2021-01-28 16:00:00|863.3|863|864.8|864.3|869|868.9|862.6|862.3|1087856
1611907200000|2021-01-29 08:00:00|853.7|853|848.6|848.2|853.7|853|839.6|839|1591363
1611910800000|2021-01-29 09:00:00|848.7|848.3|851.1|850.7|852.6|852.2|843|842.6|1263750
1611914400000|2021-01-29 10:00:00|851.2|850.8|845.2|845|851.3|851.1|841.2|841|898785
1611918000000|2021-01-29 11:00:00|845.1|844.9|847.6|847.2|849.8|849.5|842.1|842|872383
1611921600000|2021-01-29 12:00:00|846.9|846.1|846.1|845.8|849|848.7|843.5|843.2|842508
1611925200000|2021-01-29 13:00:00|846|845.9|847.2|847|850.7|850.5|837.6|837.1|2629148
1611928800000|2021-01-29 14:00:00|847.3|846.9|844.4|844|850.6|850.4|840.8|840.6|1542771
1611932400000|2021-01-29 15:00:00|844.3|843.8|847.7|847.4|851.5|851.2|843.3|842.8|1264599
1611936000000|2021-01-29 16:00:00|847.6|847.5|840.7|840|848.2|847.9|840.2|840|1265131
1612166400000|2021-02-01 08:00:00|848|845.1|853|852.4|854|853.2|841.7|841.4|2165439
1612170000000|2021-02-01 09:00:00|852.9|852.6|849.4|849.1|856.6|856.1|848.1|848|1128375
1612173600000|2021-02-01 10:00:00|849.3|849|851|850.7|856|855.8|848.9|848.4|859580
1612177200000|2021-02-01 11:00:00|850.9|850.8|854|853.4|859|858.7|850.7|850.5|770647
1612180800000|2021-02-01 12:00:00|854.1|853.6|855.3|855.2|857.9|857.7|852.3|852|430348
1612184400000|2021-02-01 13:00:00|855.4|855.3|849.9|849.7|856.2|855.9|849.5|849.2|395352
1612188000000|2021-02-01 14:00:00|849.8|849.6|847.9|847.7|851.5|851.3|846.2|846|564102
1612191600000|2021-02-01 15:00:00|847.8|847.6|847.9|847.8|852.4|852.1|846.1|845.9|799155
1612195200000|2021-02-01 16:00:00|847.8|847.7|852.2|851.7|853.2|852.9|847.2|847|728143
1612252800000|2021-02-02 08:00:00|863.3|863|858.4|858.1|867.9|867.1|854.6|854.1|2015973
1612256400000|2021-02-02 09:00:00|858.7|858.2|864.9|864.6|866.4|866|858.2|858|1442830
1612260000000|2021-02-02 10:00:00|865|864.7|858.6|858.3|868|867.7|857.9|857.8|906225
1612263600000|2021-02-02 11:00:00|858.5|858.2|854.7|854.3|860.6|860.4|854.5|854.2|591943
1612267200000|2021-02-02 12:00:00|855.5|854.1|857.8|857.7|860.4|860.2|854.8|854.1|663171
1612270800000|2021-02-02 13:00:00|857.7|857.6|855|854.6|858.2|858|851.8|851.5|608089
1612274400000|2021-02-02 14:00:00|854.9|854.7|863.9|863.5|867.5|867.1|852.5|852.4|1651211
1612278000000|2021-02-02 15:00:00|863.8|863.3|865.7|865.5|866.4|866.2|862.1|861.7|973405
1612281600000|2021-02-02 16:00:00|865.6|865.4|863.9|863.8|867.5|867.4|863.3|863.2|925056
1612339200000|2021-02-03 08:00:00|880|879|867.1|866.7|886.1|885.7|864.4|864.1|2545572
1612342800000|2021-02-03 09:00:00|867.2|866.6|864.7|864.2|870.6|870.2|861.8|861.6|1208139
1612346400000|2021-02-03 10:00:00|864.6|864|864.3|864|868|867.6|863|862.9|748920
1612350000000|2021-02-03 11:00:00|864.2|864.1|863|862.5|866.2|865.9|861.1|861|603212
1612353600000|2021-02-03 12:00:00|862.2|861.9|865.3|865.1|865.9|865.5|859.8|859.7|610591
1612357200000|2021-02-03 13:00:00|865.2|865|870.3|870|872.4|872.2|863.4|863.1|864427
1612360800000|2021-02-03 14:00:00|870.4|870.1|868.3|868.1|870.5|870.2|863.7|863.3|803934
1612364400000|2021-02-03 15:00:00|868.4|868.3|876.1|876|878.4|878.3|867.5|867.1|1415169
1612368000000|2021-02-03 16:00:00|876|875.9|871.8|871.5|876.3|876.2|870.3|870|962342
1612425600000|2021-02-04 08:00:00|905|903|864|863.3|907|906.8|841.1|841|7641082
1612429200000|2021-02-04 09:00:00|864.3|863.4|859.3|859|871.5|871|859.1|858.9|1595350
1612432800000|2021-02-04 10:00:00|859.4|858.9|865.4|865.1|865.8|865.3|856.8|856.3|1029965
1612436400000|2021-02-04 11:00:00|865.5|865.2|856.3|856|867.6|867.1|855.4|855|779637
1612440000000|2021-02-04 12:00:00|858.7|857|855.1|854.8|864.3|864|854.5|854.2|977392
1612443600000|2021-02-04 13:00:00|855|854.7|863.7|863.4|864.3|864.2|854.2|854|1127733
1612447200000|2021-02-04 14:00:00|863.8|863.3|877.5|877|878.1|878|862.8|862.6|1576874
1612450800000|2021-02-04 15:00:00|877.4|876.9|871.1|870.9|879.8|879.7|871.1|870.9|1611303
1612454400000|2021-02-04 16:00:00|871|870.8|872.2|871.7|874.6|874.4|869.3|869|994073
1612512000000|2021-02-05 08:00:00|872.4|871.1|861.3|860.8|872.4|871.1|852.5|852.1|2435729
1612515600000|2021-02-05 09:00:00|861.2|860.9|869.6|869.2|870.8|870.7|858.2|858|1062362
1612519200000|2021-02-05 10:00:00|869.5|869.3|872.4|872.1|874.5|874.2|865.6|865.3|1208324
1612522800000|2021-02-05 11:00:00|872.3|872|870.6|870.4|874.9|874.8|867.9|867.5|653471
1612526400000|2021-02-05 12:00:00|869.1|868.4|866.8|866.5|873|872.7|866.2|866|765003
1612530000000|2021-02-05 13:00:00|866.9|866.6|866.8|866.4|867.8|867.5|859.3|859|1045259
1612533600000|2021-02-05 14:00:00|866.7|866.5|860.9|860.6|869.5|869.1|860.8|860.5|881231
1612537200000|2021-02-05 15:00:00|860.8|860.5|860.5|860.2|866.9|866.6|858.7|858.2|1479689
1612540800000|2021-02-05 16:00:00|860.6|860.5|858.6|858.1|861.7|861.4|857.1|857|1004466
1612771200000|2021-02-08 08:00:00|864.1|861.4|874.3|874.1|879.6|879.3|862.7|861.4|2062482
1612774800000|2021-02-08 09:00:00|874.2|874.2|879.8|879.6|880.6|880.4|871.6|871.1|1084948
1612778400000|2021-02-08 10:00:00|879.7|879.4|871|870.6|879.9|879.6|869.6|869.4|666827
1612782000000|2021-02-08 11:00:00|871.1|871|872.3|872.1|874.9|874.5|870.9|870.6|350029
1612785600000|2021-02-08 12:00:00|872.4|872.9|869|868.8|873.7|873|866.7|866.5|500179
1612789200000|2021-02-08 13:00:00|869.1|868.9|866.9|866.6|871.7|871.6|864.8|864.5|649654
1612792800000|2021-02-08 14:00:00|867|866.7|879.9|879.6|880.6|880.4|865.4|865.2|1170195
1612796400000|2021-02-08 15:00:00|879.8|879.4|881.8|881.5|882|881.9|873.4|873.1|1661894
1612800000000|2021-02-08 16:00:00|881.9|881.6|877|876.4|882|881.8|875.5|875.2|984393
1612857600000|2021-02-09 08:00:00|876.1|876|870.2|869.8|879.9|877.7|865.5|865.1|1072669
1612861200000|2021-02-09 09:00:00|870.1|869.7|867.5|867.2|870.2|869.7|864.2|864|703279
1612864800000|2021-02-09 10:00:00|867.4|867.1|864.5|864.2|867.8|867.4|862.3|862.2|634934
1612868400000|2021-02-09 11:00:00|864.6|864.3|866.9|866.6|867.8|867.6|861.4|861|552179
1612872000000|2021-02-09 12:00:00|866.8|866.7|864.9|864.5|868.7|868.5|863.6|863.2|520957
1612875600000|2021-02-09 13:00:00|864.8|864.6|866.7|866.6|868|867.9|863.8|863.5|636815
1612879200000|2021-02-09 14:00:00|866.8|866.7|864.2|863.9|868.5|868.2|861.2|861|940925
1612882800000|2021-02-09 15:00:00|864.3|864|863.8|863.7|865|864.8|860.6|860.3|847965
1612886400000|2021-02-09 16:00:00|863.9|863.8|862.7|862.3|864.3|864|861.5|861.2|845895
1612944000000|2021-02-10 08:00:00|869|867|866.7|866.4|871.7|871.1|861.5|861|1506734
1612947600000|2021-02-10 09:00:00|866.6|866.5|875.2|874.9|875.4|875.1|865|864.7|835818
1612951200000|2021-02-10 10:00:00|875.1|874.8|875.5|875.2|876|875.8|870.3|870.2|772571
1612954800000|2021-02-10 11:00:00|875.4|875|874.3|874|878.9|878.6|870.7|870.4|741751
1612958400000|2021-02-10 12:00:00|875.6|874.3|877.8|877.6|877.9|877.7|873.1|872.7|733709
1612962000000|2021-02-10 13:00:00|877.9|877.7|877.7|877.6|882.2|882.1|874.6|874.4|1335550
1612965600000|2021-02-10 14:00:00|877.8|877.5|881.8|881.6|884.1|883.9|877.8|877.5|1042414
1612969200000|2021-02-10 15:00:00|881.9|881.8|879.7|879.3|883.9|883.8|869.2|869|1780563
1612972800000|2021-02-10 16:00:00|879.8|879.4|877.4|876.9|880|879.9|876|875.6|813136
1613030400000|2021-02-11 08:00:00|878.5|877.2|880.6|880.3|883|882.4|872.6|872|1612302
1613034000000|2021-02-11 09:00:00|880.5|880.4|879.4|879.2|882.3|882|877.6|877.2|861330
1613037600000|2021-02-11 10:00:00|879.5|879.3|884.3|884.1|886.1|885.9|879.3|879.1|893549
1613041200000|2021-02-11 11:00:00|884.4|884.2|886.4|886.1|887|886.9|883.6|883.3|652750
1613044800000|2021-02-11 12:00:00|886.3|885|884.4|884.1|887|886.7|883.5|883.2|444266
1613048400000|2021-02-11 13:00:00|884.5|884.3|887.6|887.5|889|888.9|884.5|884.3|671942
1613052000000|2021-02-11 14:00:00|887.7|887.6|881.3|881|889|888.8|881.3|880.9|1017380
1613055600000|2021-02-11 15:00:00|881.2|880.9|883.1|882.7|884.5|884.1|881|880.7|857263
1613059200000|2021-02-11 16:00:00|883|882.8|882.1|881.9|883.7|883.4|881.6|881.4|445397
1613116800000|2021-02-12 08:00:00|882.9|882.3|883.8|883.6|885.8|885.5|878.8|878|1640322
1613120400000|2021-02-12 09:00:00|883.7|883.5|884.8|884.5|887.6|887.1|882.1|882|830673
1613124000000|2021-02-12 10:00:00|884.9|884.4|886.7|886.6|888|887.9|882.8|882.5|712053
1613127600000|2021-02-12 11:00:00|886.8|886.7|889.1|889|891.6|891.3|886.3|886.1|1040301
1613131200000|2021-02-12 12:00:00|889.3|889.1|889.4|889.2|891.5|891.3|888|887.9|513975
1613134800000|2021-02-12 13:00:00|889.3|889.1|889.6|889.4|894.8|894.6|887.8|887.4|1125735
1613138400000|2021-02-12 14:00:00|889.7|889.5|895.1|894.9|895.4|895.1|888.1|887.9|1185620
1613142000000|2021-02-12 15:00:00|895|894.8|896|895.7|897.2|897|893.6|893.3|1771539
1613145600000|2021-02-12 16:00:00|896.1|895.8|895.5|895.1|897|896.7|893.4|893.3|830886
1613376000000|2021-02-15 08:00:00|899|898.5|908|907.6|913.4|913.1|899|898.2|2963672
1613379600000|2021-02-15 09:00:00|907.9|907.7|913.8|913.5|913.9|913.7|906.9|906.5|1124719
1613383200000|2021-02-15 10:00:00|913.7|913.4|913.8|913.5|914.9|914.7|911.9|911.7|787609
1613386800000|2021-02-15 11:00:00|913.7|913.6|918.8|918.6|919.5|919.1|912.9|912.7|1035051
1613390400000|2021-02-15 12:00:00|918.7|918.7|918.9|918.6|919.5|919.2|917.2|916.8|566884
1613394000000|2021-02-15 13:00:00|918.7|918.5|915.8|915.4|919.4|919.3|913.4|913|785789
1613397600000|2021-02-15 14:00:00|915.7|915.3|918|917.6|919.8|919.6|914.3|914|1065483
1613401200000|2021-02-15 15:00:00|918.1|917.7|919.9|919.7|920.4|920.1|916.3|916|853575
1613404800000|2021-02-15 16:00:00|920|919.6|918.5|918.2|921.7|921.3|918.2|917.9|857744
1613462400000|2021-02-16 08:00:00|919.1|919|916.3|916|923.2|923|913.7|913.2|1330449
1613466000000|2021-02-16 09:00:00|916.2|915.9|917.1|916.8|917.6|917.2|911.8|911.3|703308
1613469600000|2021-02-16 10:00:00|917.2|916.9|922|921.8|923.4|923.2|917.2|916.9|645241
1613473200000|2021-02-16 11:00:00|922.1|921.9|925.3|924.9|926|925.9|918.2|918|785432
1613476800000|2021-02-16 12:00:00|925.9|925|922.5|922.3|925.9|925|920.2|920|543331
1613480400000|2021-02-16 13:00:00|922.4|922.2|924.3|924.1|926.5|926.2|921.8|921.5|743148
1613484000000|2021-02-16 14:00:00|924.4|924.2|920.2|919.9|924.5|924.3|915.9|915.4|1566065
1613487600000|2021-02-16 15:00:00|920.4|920|933.9|933.5|934.6|934.3|920|919.6|2192064
1613491200000|2021-02-16 16:00:00|933.8|933.4|933.7|933.1|935|934.9|931.4|931|1057861
1613548800000|2021-02-17 08:00:00|935|934.1|955.9|955.6|957.8|957.4|933.1|931.8|4002567
1613552400000|2021-02-17 09:00:00|956|955.7|949|948.7|958|957.7|948.8|948.4|2155109
1613556000000|2021-02-17 10:00:00|949.1|948.8|953.2|953|954.4|954.2|949.1|948.8|934709
1613559600000|2021-02-17 11:00:00|953.3|953.1|960|959.8|960.8|960.6|950.1|949.8|2259235
1613563200000|2021-02-17 12:00:00|958.8|958.1|960.8|960.4|962.9|962.6|958.8|958.1|110056
1613566800000|2021-02-17 13:00:00|965.7|965.5|959.3|958.9|969|968.8|958.3|958.1|1517871
1613570400000|2021-02-17 14:00:00|959.2|958.8|942.7|942|961.1|960.7|936.1|935.5|2282913
1613574000000|2021-02-17 15:00:00|942.6|941.8|932.2|932|943.9|943.6|931.9|931.6|2158751
1613577600000|2021-02-17 16:00:00|932.3|932.1|934.1|933.9|936.3|936.2|931.8|931.4|1456718
1613635200000|2021-02-18 08:00:00|924.6|921.5|942|941.8|942.4|942.1|921.6|919|1382478
1613638800000|2021-02-18 09:00:00|942.2|941.9|933.1|932.8|942.2|942|931.9|931.5|775256
1613642400000|2021-02-18 10:00:00|933.2|932.9|926.3|925.7|935.7|935.4|925.8|925.3|865021
1613646000000|2021-02-18 11:00:00|926.2|925.5|932.9|932.5|933|932.7|922.6|922.2|631273
1613649600000|2021-02-18 12:00:00|931.4|932.4|930.9|930.6|937.2|936.7|930.6|930|496896
1613653200000|2021-02-18 13:00:00|931|930.7|930.7|930.4|933.9|933.6|929|928.5|642966
1613656800000|2021-02-18 14:00:00|930.8|930.3|933.9|933.5|938|937.7|929.3|929|1072524
1613660400000|2021-02-18 15:00:00|933.8|933.3|921.2|921|935.2|934.9|920|919.7|1268194
1613664000000|2021-02-18 16:00:00|921.3|921.1|921.7|921.2|925.7|925.5|920.1|919.7|699303
1613721600000|2021-02-19 08:00:00|929|927.5|932.6|932.3|935.2|935|927|926.4|1465767
1613725200000|2021-02-19 09:00:00|932.7|932.4|935|934.7|937.4|937.3|929.9|929.5|664584
1613728800000|2021-02-19 10:00:00|935.1|934.6|936.6|936.4|937.3|937.1|932.7|932.4|1229760
1613732400000|2021-02-19 11:00:00|936.7|936.5|935.9|935.6|940.9|940.7|934.3|934.1|951945
1613736000000|2021-02-19 12:00:00|935.8|936.5|939.5|939.3|939.8|939.4|935.7|935.3|1191789
1613739600000|2021-02-19 13:00:00|939.7|939.4|943.8|943.4|944.4|944.1|939.6|939.3|968854
1613743200000|2021-02-19 14:00:00|943.7|943.5|949.6|949.3|950|949.9|942.2|942|1596336
1613746800000|2021-02-19 15:00:00|949.5|949.2|953.2|952.9|953.8|953.4|947.6|947.2|1555009
1613750400000|2021-02-19 16:00:00|953.3|953|954.9|954.6|955.2|955|951.9|951.6|861693
1613980800000|2021-02-22 08:00:00|965|963.8|955.4|955.1|973|972.7|952.6|952.4|2603570
1613984400000|2021-02-22 09:00:00|955.5|955.2|965.6|965.3|968|967.6|953.9|953.4|1327012
1613988000000|2021-02-22 10:00:00|965.8|965.4|967.9|967.6|969|968.8|962.9|962.5|878469
1613991600000|2021-02-22 11:00:00|968|967.7|970.7|970.6|973|972.7|965.8|965.4|1015576
1613995200000|2021-02-22 12:00:00|969.8|967.9|968.5|968.3|973.2|972.9|967|966.5|883966
1613998800000|2021-02-22 13:00:00|968.6|968.4|969.4|969.2|971.4|971.1|964.7|964.6|1338562
1614002400000|2021-02-22 14:00:00|969.3|969.1|970.1|969.9|970.8|970.4|965.9|965.5|1324434
1614006000000|2021-02-22 15:00:00|970.2|969.8|978|977.9|979.9|979.7|968.3|968.2|1713485
1614009600000|2021-02-22 16:00:00|977.9|977.8|981|980.6|981.3|981.1|976.6|976.4|1539669
1614067200000|2021-02-23 08:00:00|985.6|984.5|996.1|995.9|1000.2|1000|984.8|984.3|3737502
1614070800000|2021-02-23 09:00:00|996|995.7|991.1|990.9|1001.8|1001.6|988.9|988.8|2539618
1614074400000|2021-02-23 10:00:00|991|990.7|979|978.6|995|994.8|972.9|972.4|2335828
1614078000000|2021-02-23 11:00:00|978.9|978.4|988|987.7|989.2|988.8|975.6|975.1|994651
1614081600000|2021-02-23 12:00:00|989|987.5|987.8|987.5|990.2|990|985.8|985.4|650417
1614085200000|2021-02-23 13:00:00|987.7|987.4|992.2|991.9|992.6|992.4|983|982.7|895832
1614088800000|2021-02-23 14:00:00|992.3|992|979.1|978.6|995.9|995.6|970.8|970|1584584
1614092400000|2021-02-23 15:00:00|979|978.5|992.5|992.2|996|995.8|978.3|977.8|1951253
1614096000000|2021-02-23 16:00:00|992.4|992.3|991.6|991.4|996|995.8|990.5|990.3|993101
1614153600000|2021-02-24 08:00:00|990|988|996.1|995.8|1003|1002.8|986.9|985.4|2751915
1614157200000|2021-02-24 09:00:00|996.2|995.9|994.4|994|996.5|996.1|983.1|982.8|1364195
1614160800000|2021-02-24 10:00:00|994.3|994.1|994.2|993.8|997|996.8|991.6|991.1|869832
1614164400000|2021-02-24 11:00:00|994.1|993.9|993.4|993|996.6|996.2|989.4|989.1|589635
1614168000000|2021-02-24 12:00:00|994.8|991.9|998.2|997.9|999|998.8|993.9|991.9|744721
1614171600000|2021-02-24 13:00:00|998.4|997.8|993.4|993|999.1|999|990.6|990.2|1167687
1614175200000|2021-02-24 14:00:00|993.3|992.9|1002.6|1002|1003|1002.8|992.2|991.8|1908857
1614178800000|2021-02-24 15:00:00|1002.8|1002.2|1012.6|1012.2|1013.4|1013|1002.4|1002|2759863
1614182400000|2021-02-24 16:00:00|1012.4|1012|1020.8|1020|1022|1021.6|1012.2|1011.8|1935146
1614240000000|2021-02-25 08:00:00|1028.4|1027.2|1054.8|1054.2|1055.6|1055.4|1027.6|1027|4633825
1614243600000|2021-02-25 09:00:00|1054.6|1054|1063.4|1063.2|1063.4|1063.2|1049.4|1049.2|3097505
1614247200000|2021-02-25 10:00:00|1063.6|1063|1066|1065.6|1067|1066.6|1058|1057.6|2071160
1614250800000|2021-02-25 11:00:00|1066.2|1065.8|1061.4|1061.2|1067.6|1067.2|1059.8|1059.4|1483791
1614254400000|2021-02-25 12:00:00|1061.6|1059.6|1068.8|1068.4|1069|1068.6|1060|1059.6|1264532
1614258000000|2021-02-25 13:00:00|1069|1068.6|1074.8|1074.4|1076.8|1076.2|1064.2|1064|2160408
1614261600000|2021-02-25 14:00:00|1075|1074.6|1074.8|1074.4|1076.2|1075.8|1065.6|1065.4|1890753
1614265200000|2021-02-25 15:00:00|1075|1074.6|1063.6|1063.2|1079.2|1078.6|1062.6|1062.4|3257657
1614268800000|2021-02-25 16:00:00|1063.4|1063|1063|1062.4|1069.4|1069|1061.4|1061|1256395
1614326400000|2021-02-26 08:00:00|1038|1037.4|1044|1043.6|1053.8|1053.4|1035.6|1032|2368810
1614330000000|2021-02-26 09:00:00|1043.8|1043.4|1046.4|1046|1052|1051.6|1040.8|1040.6|1020024
1614333600000|2021-02-26 10:00:00|1046.6|1045.8|1041.2|1040.8|1050.4|1050|1041|1040.6|921032
1614337200000|2021-02-26 11:00:00|1041|1040.6|1030.6|1030.2|1041.2|1040.8|1028.2|1027.6|2133538
1614340800000|2021-02-26 12:00:00|1030.8|1030.4|1028.2|1027.8|1032.4|1032|1027.2|1026.6|1116392
1614344400000|2021-02-26 13:00:00|1028|1027.6|1030.8|1030.4|1031|1030.6|1023.4|1023|988533
1614348000000|2021-02-26 14:00:00|1030.6|1030.2|1028.8|1028.4|1040|1039.4|1028.6|1028.2|1265658
1614351600000|2021-02-26 15:00:00|1028.6|1028.2|1022.8|1022.2|1031|1030.6|1021|1020.6|1573848
1614355200000|2021-02-26 16:00:00|1023|1022.4|1016.8|1016.2|1029.6|1029.4|1016.6|1016.2|2229061
1614585600000|2021-03-01 08:00:00|1041|1040|1043.8|1043.4|1048.6|1048|1036.2|1035.8|1988784
1614589200000|2021-03-01 09:00:00|1043.6|1043.2|1047.4|1046.8|1050|1049.8|1043.6|1043.2|1343504
1614592800000|2021-03-01 10:00:00|1047.2|1046.6|1055.2|1054.8|1056.4|1056.2|1047|1046.6|1300391
1614596400000|2021-03-01 11:00:00|1055|1054.6|1052.6|1052.4|1055.8|1055.6|1051|1050.6|828441
1614600000000|2021-03-01 12:00:00|1052.8|1052.6|1054.6|1054.4|1056|1055.8|1051.2|1050.2|712277
1614603600000|2021-03-01 13:00:00|1054.8|1054.6|1046.8|1046.4|1055|1054.6|1046.4|1046|490832
1614607200000|2021-03-01 14:00:00|1046.6|1046.2|1041.8|1041.2|1047.8|1047.6|1040.6|1040.4|1429387
1614610800000|2021-03-01 15:00:00|1042|1041.4|1047.8|1047.4|1048.4|1048|1041.2|1040.8|1251433
1614614400000|2021-03-01 16:00:00|1047.6|1047.6|1042.8|1042.2|1048|1047.6|1041.4|1041.2|764396
1614672000000|2021-03-02 08:00:00|1044|1043.2|1044.8|1044.4|1051.8|1051.6|1035.6|1035|1188309
1614675600000|2021-03-02 09:00:00|1045|1044.6|1049|1048.6|1049.8|1049.6|1041.6|1041.2|901360
1614679200000|2021-03-02 10:00:00|1049.2|1048.8|1044.6|1044.2|1050|1049.8|1043.2|1042.6|557119
1614682800000|2021-03-02 11:00:00|1044.4|1044|1045.8|1045.4|1048.6|1048.4|1043|1042.6|365654
1614686400000|2021-03-02 12:00:00|1048|1045|1048.8|1048.6|1049.4|1049|1046.4|1045|552880
1614690000000|2021-03-02 13:00:00|1048.6|1048.4|1050.6|1050.2|1052.2|1052|1046.6|1046.2|518898
1614693600000|2021-03-02 14:00:00|1050.4|1050.4|1053.2|1052.8|1054.4|1054|1048.8|1048.4|927584
1614697200000|2021-03-02 15:00:00|1053|1052.6|1049.6|1049.2|1056.4|1056|1048|1047.6|1189964
1614700800000|2021-03-02 16:00:00|1049.8|1049.4|1045.6|1045.2|1050.4|1050|1044.6|1044.4|662966
1614758400000|2021-03-03 08:00:00|1050|1049|1062.4|1062.2|1063.8|1063.2|1048.6|1048.2|1715153
1614762000000|2021-03-03 09:00:00|1062.6|1062.4|1064.4|1064|1069.8|1069.6|1061.6|1061.2|1300364
1614765600000|2021-03-03 10:00:00|1064.6|1064.2|1067|1066.8|1067.4|1067|1062.2|1061.8|864625
1614769200000|2021-03-03 11:00:00|1066.8|1066.6|1064.6|1064.2|1067|1066.6|1062.8|1062.6|570209
1614772800000|2021-03-03 12:00:00|1065.4|1064.4|1065.4|1065|1066.2|1066|1062.4|1062.2|523693
1614776400000|2021-03-03 13:00:00|1065.2|1064.8|1057.6|1057.2|1066.6|1066.2|1050.2|1050|1265139
1614780000000|2021-03-03 14:00:00|1057.8|1057|1060.2|1060|1065|1064.8|1052.8|1052.4|972955
1614783600000|2021-03-03 15:00:00|1060.4|1059.6|1062.8|1062.6|1064.8|1064.4|1052.4|1052|1363156
1614787200000|2021-03-03 16:00:00|1062.6|1062.4|1071|1069.6|1071.6|1071.2|1062.4|1062|1307088
1614844800000|2021-03-04 08:00:00|1060|1058|1050.4|1050|1062.2|1061|1047.6|1047|1723038
1614848400000|2021-03-04 09:00:00|1050.6|1050.2|1041.6|1041.4|1051.4|1051.2|1037.2|1036.8|1431247
1614852000000|2021-03-04 10:00:00|1041.8|1041.6|1037.2|1036.8|1043|1042.6|1031.6|1031|1111764
1614855600000|2021-03-04 11:00:00|1037|1036.6|1040.4|1040|1040.6|1040.4|1034.8|1034.6|991751
1614859200000|2021-03-04 12:00:00|1041.4|1039.8|1042.2|1042|1045|1044.8|1037.8|1037.4|795992
1614862800000|2021-03-04 13:00:00|1042.4|1042.2|1039.6|1039.4|1043.6|1043.4|1038.2|1037.8|546950
1614866400000|2021-03-04 14:00:00|1039.8|1039.6|1035.2|1034.4|1043|1042.6|1032.4|1032|1369649
1614870000000|2021-03-04 15:00:00|1035.4|1034.6|1027|1026.8|1035.6|1035|1025.4|1025.2|1803308
1614873600000|2021-03-04 16:00:00|1027.2|1027|1034.2|1033.6|1034.4|1034|1025.2|1025|875705
1614931200000|2021-03-05 08:00:00|1044.4|1043.4|1052.4|1052|1053|1052.6|1034.8|1034.2|1976357
1614934800000|2021-03-05 09:00:00|1052.2|1051.8|1065.6|1065.2|1067|1066.8|1049|1048.6|1467730
1614938400000|2021-03-05 10:00:00|1065.8|1065.4|1062.6|1062.2|1066.6|1066.2|1058.2|1057.8|938919
1614942000000|2021-03-05 11:00:00|1062.4|1062|1062.6|1062.2|1065.6|1065.2|1058.6|1058.2|655124
1614945600000|2021-03-05 12:00:00|1062.4|1062|1062.4|1062|1063.6|1063.2|1059|1058.8|621328
1614949200000|2021-03-05 13:00:00|1062.6|1062.2|1067.6|1067.2|1072.6|1072.2|1054.4|1054|995768
1614952800000|2021-03-05 14:00:00|1067.4|1067.4|1076.8|1076.2|1078.8|1078.2|1067.4|1067.2|2350494
1614956400000|2021-03-05 15:00:00|1076.6|1076|1066.4|1066|1081.2|1080.8|1062|1061.6|2056942
1614960000000|2021-03-05 16:00:00|1066.6|1066.2|1057.4|1056.8|1067.4|1067.2|1055.4|1055|951370
1615190400000|2021-03-08 08:00:00|1067.8|1066.4|1091.6|1091.2|1094.4|1094|1067.8|1066.4|1468332
1615194000000|2021-03-08 09:00:00|1091.8|1091.4|1093|1092.8|1095.6|1095.4|1084|1083.6|1419050
1615197600000|2021-03-08 10:00:00|1093.2|1093|1106.8|1106.4|1108|1107.8|1092.8|1092.4|3119046
1615201200000|2021-03-08 11:00:00|1107|1106.6|1106.8|1106.4|1109|1108.6|1102.6|1102.2|1091477
1615204800000|2021-03-08 12:00:00|1107|1104|1109.8|1109.4|1114.4|1114|1106.2|1104|1023513
1615208400000|2021-03-08 13:00:00|1109.6|1109.2|1115.8|1115.4|1116.8|1116.4|1109.2|1109|918189
1615212000000|2021-03-08 14:00:00|1115.6|1115.2|1120.6|1120.2|1125|1124.6|1104.2|1103.6|2803579
1615215600000|2021-03-08 15:00:00|1120.8|1120.4|1113.8|1113.4|1125|1124.6|1113.6|1113.2|4019661
1615219200000|2021-03-08 16:00:00|1114|1113.6|1108|1107.8|1115.4|1115|1107.6|1107.4|2486965
1615276800000|2021-03-09 08:00:00|1108.8|1108.2|1090|1089.8|1109.4|1108.2|1086|1085.4|1842718
1615280400000|2021-03-09 09:00:00|1090.2|1089.6|1079.2|1079|1092|1091.6|1078.4|1078|1903121
1615284000000|2021-03-09 10:00:00|1079.4|1078.8|1072.2|1071.8|1084|1083.8|1071.6|1071.2|1221220
1615287600000|2021-03-09 11:00:00|1072.4|1072|1064.4|1064.2|1075.4|1075|1062.4|1062|997439
1615291200000|2021-03-09 12:00:00|1064.8|1064.4|1058.6|1058|1066.2|1065.4|1058.4|1058|1167852
1615294800000|2021-03-09 13:00:00|1058.8|1058.2|1067.8|1067.4|1071|1070.8|1058.8|1058.2|1339156
1615298400000|2021-03-09 14:00:00|1068|1067.8|1059.6|1059|1069.2|1068.8|1055.4|1055.2|2101969
1615302000000|2021-03-09 15:00:00|1059.4|1059.2|1068.8|1068.4|1070.4|1070.2|1054.4|1054.2|1792206
1615305600000|2021-03-09 16:00:00|1069|1068.6|1071.2|1070.6|1075.2|1075|1068.8|1068.6|744609
1615363200000|2021-03-10 08:00:00|1067|1066|1079.2|1078.6|1083.6|1083|1064.2|1064|1510388
1615366800000|2021-03-10 09:00:00|1079.4|1078.8|1083.2|1082.8|1084.8|1084.4|1076.6|1076.2|977862
1615370400000|2021-03-10 10:00:00|1083|1082.6|1081.6|1081.2|1086.8|1086.4|1080.6|1080.2|739224
1615374000000|2021-03-10 11:00:00|1081.2|1081|1079.6|1079.2|1085|1084.4|1077|1076.8|613450
1615377600000|2021-03-10 12:00:00|1080|1078.2|1070.2|1069.6|1080.4|1080|1069.8|1069.4|624912
1615381200000|2021-03-10 13:00:00|1070|1069.8|1069|1068.6|1073.8|1073.2|1066|1065.6|656664
1615384800000|2021-03-10 14:00:00|1069.2|1068.8|1067.4|1067|1076.8|1076.4|1061.8|1061.4|1344860
1615388400000|2021-03-10 15:00:00|1067.6|1067.2|1067.8|1067.4|1069|1068.4|1060.4|1060|1061449
1615392000000|2021-03-10 16:00:00|1068|1067.6|1068.6|1068.2|1071|1070.8|1067.2|1066.8|550211
1615449600000|2021-03-11 08:00:00|1068|1064.8|1054.4|1053.8|1068.6|1068|1046.8|1046.4|1509758
1615453200000|2021-03-11 09:00:00|1054.6|1054|1053|1052.6|1058.2|1057.6|1048.4|1048|1058265
1615456800000|2021-03-11 10:00:00|1052.8|1052.8|1055|1054.6|1058.4|1058.2|1051.4|1051|620741
1615460400000|2021-03-11 11:00:00|1054.8|1054.4|1050.2|1049.8|1056|1055.4|1049|1048.6|547524
1615464000000|2021-03-11 12:00:00|1050.6|1049.6|1039.2|1038.6|1051|1050.8|1037.6|1037.2|1303470
1615467600000|2021-03-11 13:00:00|1039|1038.4|1046.4|1045.8|1050|1049.6|1033.4|1033|2391088
1615471200000|2021-03-11 14:00:00|1046.2|1046|1046.8|1046.4|1048.6|1048.4|1035.4|1035|1691061
1615474800000|2021-03-11 15:00:00|1047|1046.6|1050.6|1050.2|1054.2|1054|1045.4|1045.2|949384
1615478400000|2021-03-11 16:00:00|1050.8|1050.4|1049.6|1049.2|1053|1052.8|1049|1048.6|525870
1615536000000|2021-03-12 08:00:00|1048.2|1046|1055|1054.8|1059.8|1059.2|1047.6|1046|1089719
1615539600000|2021-03-12 09:00:00|1055.2|1055|1057.8|1057.6|1059|1058.6|1050.4|1050|731172
1615543200000|2021-03-12 10:00:00|1057.6|1057.4|1063.8|1063.4|1064.8|1064.6|1055.2|1054.8|812424
1615546800000|2021-03-12 11:00:00|1064|1063.6|1064.2|1064|1066.2|1066|1059.6|1059.4|488207
1615550400000|2021-03-12 12:00:00|1065.6|1065|1065.4|1065|1067.4|1067.2|1062|1061.6|706275
1615554000000|2021-03-12 13:00:00|1065.2|1065.2|1065.4|1065.2|1068.6|1068.2|1062.8|1062.4|835131
1615557600000|2021-03-12 14:00:00|1065.2|1065|1074|1073.6|1075|1074.6|1061.4|1061|1171535
1615561200000|2021-03-12 15:00:00|1074.2|1074|1067|1066.6|1075|1074.8|1063.2|1062.8|751143
1615564800000|2021-03-12 16:00:00|1066.8|1066.4|1065.8|1065.2|1067.2|1066.8|1064.2|1064|447974
1615795200000|2021-03-15 08:00:00|1063.4|1059|1061.2|1061|1068.8|1068|1055.2|1054.6|1708693
1615798800000|2021-03-15 09:00:00|1061|1060.8|1055|1054.4|1062.4|1062|1052.8|1052.4|902408
1615802400000|2021-03-15 10:00:00|1054.8|1054.6|1054.6|1054.2|1056|1055.8|1051.4|1051.2|498935
1615806000000|2021-03-15 11:00:00|1054.4|1054|1056.6|1056.2|1056.6|1056.2|1053.4|1053|378056
1615809600000|2021-03-15 12:00:00|1056.8|1056|1053|1052.6|1056.8|1056|1051|1050.6|302010
1615813200000|2021-03-15 13:00:00|1052.8|1052.4|1048.8|1048.4|1055.6|1055.2|1045.8|1045.6|610246
1615816800000|2021-03-15 14:00:00|1048.6|1048.2|1050|1049.6|1056.8|1056.4|1046.2|1045.8|949115
1615820400000|2021-03-15 15:00:00|1049.8|1049.4|1041.4|1041|1050.2|1049.8|1034.6|1034.4|1242843
1615824000000|2021-03-15 16:00:00|1041.2|1040.8|1045.6|1045|1047.2|1046.6|1040.4|1040|474756
1615881600000|2021-03-16 08:00:00|1049|1046.2|1058.4|1057.8|1063.6|1063.4|1044.8|1044|1141794
1615885200000|2021-03-16 09:00:00|1058.2|1057.6|1050.6|1050|1059.2|1058.8|1044.4|1044|853605
1615888800000|2021-03-16 10:00:00|1050.8|1050.2|1048|1047.6|1051.6|1051.2|1045.4|1045|464877
1615892400000|2021-03-16 11:00:00|1048.2|1047.8|1045.6|1045.4|1051.8|1051.6|1044.2|1044|451631
1615896000000|2021-03-16 12:00:00|1045.8|1045.2|1045.8|1045.4|1048.8|1048.2|1042.8|1042.4|384821
1615899600000|2021-03-16 13:00:00|1046|1045.6|1041.6|1041|1051|1050.8|1040.4|1040.2|1025308
1615903200000|2021-03-16 14:00:00|1041.4|1040.8|1036.6|1036.2|1044.6|1043.8|1035.2|1035|883235
1615906800000|2021-03-16 15:00:00|1036.4|1036|1042.2|1041.8|1042.2|1041.8|1033.8|1033.4|670800
1615910400000|2021-03-16 16:00:00|1042|1042|1042.6|1042|1044|1043.6|1039.2|1039|488855
1615968000000|2021-03-17 08:00:00|1036.8|1035|1048.8|1048.4|1050.4|1050.2|1036.8|1035|914077
1615971600000|2021-03-17 09:00:00|1048.6|1048.2|1053.4|1053.2|1054.6|1054.4|1045|1044.6|644702
1615975200000|2021-03-17 10:00:00|1053.2|1053|1061.6|1061.2|1062.6|1062.4|1052.6|1052.4|1237121
1615978800000|2021-03-17 11:00:00|1061.4|1061|1055.4|1055.2|1061.4|1061|1052.2|1051.8|792348
1615982400000|2021-03-17 12:00:00|1055.2|1055|1056.6|1056.2|1058.8|1058.6|1053.8|1053.4|317898
1615986000000|2021-03-17 13:00:00|1056.4|1056|1060.8|1060.4|1061.4|1061.2|1049.8|1049.6|766439
1615989600000|2021-03-17 14:00:00|1061|1060.6|1048.2|1047.8|1061.4|1061.2|1044.8|1044.4|1304995
1615993200000|2021-03-17 15:00:00|1048|1048|1053.8|1053.4|1056.4|1056|1047.8|1047.6|999882
1615996800000|2021-03-17 16:00:00|1054|1053.6|1052.2|1051.6|1054.8|1054.6|1048.8|1048.4|761717
1616054400000|2021-03-18 08:00:00|1062|1060|1095.8|1095.2|1096|1095.6|1061.4|1058.6|4017321
1616058000000|2021-03-18 09:00:00|1095.6|1095|1087.4|1086.8|1106.4|1106|1084.4|1084|2277022
1616061600000|2021-03-18 10:00:00|1087.2|1086.6|1085.8|1085.6|1091|1090.6|1083.2|1083|822336
1616065200000|2021-03-18 11:00:00|1086|1085.8|1086.4|1086.2|1088|1087.4|1082|1081.4|775986
1616068800000|2021-03-18 12:00:00|1086.2|1085.6|1090.4|1090|1092.8|1092.4|1083.4|1083|640578
1616072400000|2021-03-18 13:00:00|1090|1089.8|1094.4|1094|1094.6|1094.2|1085.6|1085.2|988394
1616076000000|2021-03-18 14:00:00|1094.6|1094.2|1100.8|1100.4|1106|1105.4|1092.4|1091.8|1869218
1616079600000|2021-03-18 15:00:00|1101|1100.6|1106.2|1106|1107|1106.8|1097.4|1097|1599833
1616083200000|2021-03-18 16:00:00|1106|1105.6|1102|1101.6|1106|1105.6|1099.8|1099.4|1103548
1616140800000|2021-03-19 08:00:00|1090|1088.8|1092.4|1092.2|1103.4|1103|1088.4|1086|1953871
1616144400000|2021-03-19 09:00:00|1092.6|1092.4|1091.8|1091.6|1094.6|1094.4|1087|1086.6|1073041
1616148000000|2021-03-19 10:00:00|1092|1091.8|1085.8|1085.4|1092.6|1092.4|1083.4|1083.2|2478209
1616151600000|2021-03-19 11:00:00|1086|1085.2|1083.2|1082.8|1088.4|1087.8|1079|1078.4|1018670
1616155200000|2021-03-19 12:00:00|1083.4|1083|1075.6|1075.2|1084.8|1084.2|1075.2|1075|3761901
1616158800000|2021-03-19 13:00:00|1075.4|1075|1056|1055.4|1077|1076.8|1048.2|1048|3377546
1616162400000|2021-03-19 14:00:00|1056.2|1055.2|1060|1059.4|1061|1060.8|1050.4|1050|1501660
1616166000000|2021-03-19 15:00:00|1060.2|1059.6|1058.6|1058.2|1066.2|1065.6|1056.4|1056|1320114
1616169600000|2021-03-19 16:00:00|1058.8|1058.4|1063.6|1062.4|1066.2|1066|1058.8|1058.4|992247
1616400000000|2021-03-22 08:00:00|1058|1056|1068.6|1067.8|1072|1071.8|1047.6|1047.4|1578600
1616403600000|2021-03-22 09:00:00|1068.4|1068|1065|1064.4|1069.4|1069|1062|1061.8|403436
1616407200000|2021-03-22 10:00:00|1064.8|1064.2|1063.8|1063.4|1068|1067.8|1062.2|1061.8|403120
1616410800000|2021-03-22 11:00:00|1063.6|1063.2|1054.2|1054|1064.6|1064.4|1053.6|1053.2|563888
1616414400000|2021-03-22 12:00:00|1054.8|1054.6|1057.6|1057.4|1059|1058.8|1052.8|1052.6|267670
1616418000000|2021-03-22 13:00:00|1057.4|1057.2|1050.2|1049.8|1058.2|1058|1048.4|1048|877526
1616421600000|2021-03-22 14:00:00|1050|1050|1049.6|1049.4|1053|1052.8|1046.4|1046|949914
1616425200000|2021-03-22 15:00:00|1049.4|1049.2|1049.8|1049.6|1051.6|1051.2|1046.6|1046.4|794827
1616428800000|2021-03-22 16:00:00|1050|1049.8|1052|1051.2|1052|1051.4|1047.6|1047.2|626846
1616486400000|2021-03-23 08:00:00|1061|1060.8|1053.2|1053|1063.8|1063.6|1049.2|1049|1134633
1616490000000|2021-03-23 09:00:00|1053|1052.8|1048|1047.6|1054.2|1053.8|1047.4|1047|804653
1616493600000|2021-03-23 10:00:00|1047.8|1047.4|1048.4|1048|1049.8|1049.4|1043|1042.8|613498
1616497200000|2021-03-23 11:00:00|1048.6|1048.2|1049|1048.8|1050.4|1050|1046.4|1046|346671
1616500800000|2021-03-23 12:00:00|1050|1047.6|1047|1046.6|1050.2|1050|1044.2|1044|498253
1616504400000|2021-03-23 13:00:00|1047.2|1046.8|1049.8|1049.2|1050.8|1050.4|1044.4|1044|551434
1616508000000|2021-03-23 14:00:00|1050|1049.4|1045.2|1045|1052|1051.6|1041|1040.8|616138
1616511600000|2021-03-23 15:00:00|1045.4|1045.2|1048.8|1048.6|1050|1049.8|1042.6|1042.4|488977
1616515200000|2021-03-23 16:00:00|1049|1048.8|1050.2|1049.6|1051|1050.6|1048|1047.6|391736
1616572800000|2021-03-24 08:00:00|1035.8|1035|1039.6|1039.2|1043|1042.4|1025.2|1025|1363055
1616576400000|2021-03-24 09:00:00|1039.4|1039|1045.4|1045|1048.2|1047.8|1038.2|1037.8|617690
1616580000000|2021-03-24 10:00:00|1045.2|1044.8|1051|1050.8|1053.8|1053.4|1044.6|1044.4|811366
1616583600000|2021-03-24 11:00:00|1051.2|1050.6|1047.4|1047|1055.2|1054.8|1046.8|1046.6|349550
1616587200000|2021-03-24 12:00:00|1048.2|1046.2|1050.6|1050.4|1052.4|1052|1047|1046.2|370293
1616590800000|2021-03-24 13:00:00|1050.4|1050.2|1055.4|1055|1060.8|1060.6|1049.4|1049|735833
1616594400000|2021-03-24 14:00:00|1055.6|1055.2|1063|1062.6|1063.8|1063.6|1055|1054.6|593382
1616598000000|2021-03-24 15:00:00|1062.8|1062.8|1059.6|1059.2|1064.2|1063.8|1056.8|1056.6|733390
1616601600000|2021-03-24 16:00:00|1059.8|1059.4|1062.6|1062.2|1063.4|1063|1058.8|1058.4|555106
1616659200000|2021-03-25 08:00:00|1050|1048|1054.8|1054.2|1058|1057.8|1049.6|1048|767035
1616662800000|2021-03-25 09:00:00|1054.6|1054.4|1049|1048.8|1054.8|1054.4|1047.4|1047.2|538594
1616666400000|2021-03-25 10:00:00|1049.2|1048.6|1045.6|1045.4|1051|1050.8|1045.4|1045.2|530128
1616670000000|2021-03-25 11:00:00|1045.4|1045.2|1036.6|1036.2|1046.6|1046.2|1034.4|1034|1106238
1616673600000|2021-03-25 12:00:00|1036.8|1034.4|1034.8|1034.4|1039|1038.6|1033.4|1033|745730
1616677200000|2021-03-25 13:00:00|1035|1034.2|1032.2|1031.8|1041.8|1041.4|1031.2|1031|1163237
1616680800000|2021-03-25 14:00:00|1032.4|1032|1027.8|1027.4|1034.8|1034.4|1022.4|1022.2|2660800
1616684400000|2021-03-25 15:00:00|1027.6|1027.2|1040.4|1040|1042.4|1042.2|1023.8|1023.4|1135484
1616688000000|2021-03-25 16:00:00|1040.2|1039.8|1042|1041.2|1043|1042.8|1039.2|1038.8|549367
1616745600000|2021-03-26 08:00:00|1050|1048|1051.4|1051|1062|1061|1048.8|1048|1320431
1616749200000|2021-03-26 09:00:00|1051.6|1051.2|1049.8|1049.4|1053.8|1053.4|1047.2|1046.8|727433
1616752800000|2021-03-26 10:00:00|1049.6|1049.2|1049|1048.8|1052.8|1052.2|1045.2|1045|443021
1616756400000|2021-03-26 11:00:00|1049.2|1049|1051.8|1051.4|1053.4|1053.2|1048.4|1048|322555
1616760000000|2021-03-26 12:00:00|1051.4|1050.4|1050|1049.8|1055.8|1055.6|1048.8|1048.4|1098684
1616763600000|2021-03-26 13:00:00|1050.2|1050|1058|1057.8|1059|1058.6|1050.2|1049.8|666963
1616767200000|2021-03-26 14:00:00|1058.2|1057.6|1057.2|1057|1064.4|1063.8|1055.2|1055|1043068
1616770800000|2021-03-26 15:00:00|1057.4|1057.2|1052.4|1052|1058.4|1058|1052.4|1052|660899
1616774400000|2021-03-26 16:00:00|1052.2|1051.8|1052.6|1052.2|1054|1053.6|1050.8|1050.2|299077
1617001200000|2021-03-29 07:00:00|1034|1033.6|1000.6|1000|1035|1034.6|981.9|981.5|6405605
1617004800000|2021-03-29 08:00:00|1000.8|1000.6|996.5|996.1|1002|1001.6|989.3|989|3263348
1617008400000|2021-03-29 09:00:00|996.4|996.3|1005|1004.6|1009.2|1008.4|996.3|996|1613049
1617012000000|2021-03-29 10:00:00|1005.4|1004.8|1015|1014.6|1018|1017.6|1004.2|1004|1252083
1617015600000|2021-03-29 11:00:00|1015.2|1014.8|1017|1016.6|1017.8|1017.6|1009.2|1009|826756
1617019200000|2021-03-29 12:00:00|1016.8|1016.8|1017.4|1017|1019.8|1019.4|1013|1012.6|659931
1617022800000|2021-03-29 13:00:00|1017.6|1017.2|1017.6|1017.2|1018.8|1018.4|1012|1011.4|958036
1617026400000|2021-03-29 14:00:00|1017.4|1017|1012.4|1012.2|1021.4|1021|1011|1010.4|2124116
1617030000000|2021-03-29 15:00:00|1012.6|1012|1013.6|1013|1014.8|1014.6|1010.6|1010.4|870669
1617087600000|2021-03-30 07:00:00|1024.2|1023|1038|1037.6|1039.6|1039.2|1022.8|1022|1596057
1617091200000|2021-03-30 08:00:00|1037.6|1037.4|1030.2|1029.8|1039.6|1039.2|1030.2|1029.6|812434
1617094800000|2021-03-30 09:00:00|1030.4|1030|1025.4|1025|1033.8|1033.4|1023.6|1023.4|615074
1617098400000|2021-03-30 10:00:00|1025.6|1025.2|1027.6|1027.2|1028.8|1028.2|1024.4|1024|435640
1617102000000|2021-03-30 11:00:00|1027.8|1027.4|1030|1029.8|1031|1030.8|1026|1025.6|393261
1617105600000|2021-03-30 12:00:00|1030.2|1029.6|1029.4|1028.8|1031.8|1031.4|1026.8|1026.4|319821
1617109200000|2021-03-30 13:00:00|1029.2|1028.6|1029.6|1029|1032.4|1032|1026.6|1026.2|1340507
1617112800000|2021-03-30 14:00:00|1029.8|1029.2|1026.8|1026.4|1035|1034.8|1025.8|1025.6|1302958
1617116400000|2021-03-30 15:00:00|1026.6|1026.6|1029|1028.6|1031.6|1031.2|1025.6|1025.2|803513
1617174000000|2021-03-31 07:00:00|1030.2|1027.8|1027.8|1027.4|1038.6|1037.8|1026.2|1025.8|719112
1617177600000|2021-03-31 08:00:00|1027.6|1027.2|1026.6|1026.2|1029.4|1029|1024|1023.8|529249
1617181200000|2021-03-31 09:00:00|1027|1026.8|1022|1021.8|1027|1026.8|1022|1021.6|478071
1617184800000|2021-03-31 10:00:00|1022.2|1021.6|1029.8|1029.4|1030|1029.8|1022.2|1021.6|459963
1617188400000|2021-03-31 11:00:00|1029.4|1027.6|1028.4|1028.2|1031|1030.8|1028|1027.6|352304
1617192000000|2021-03-31 12:00:00|1028.2|1028|1032.6|1032.2|1033|1032.6|1028.2|1028|356147
1617195600000|2021-03-31 13:00:00|1032.4|1032|1028.2|1027.6|1033.6|1033.4|1027.4|1027|703409
1617199200000|2021-03-31 14:00:00|1028.4|1027.8|1021.8|1021.4|1028.4|1028|1020.6|1020.2|1097752
1617202800000|2021-03-31 15:00:00|1021.6|1021.2|1021.2|1020.4|1024|1023.8|1021|1020.4|839789
1617260400000|2021-04-01 07:00:00|1023.8|1021.8|1028|1027.6|1032.8|1032.2|1013.2|1013|875707
1617264000000|2021-04-01 08:00:00|1027.8|1027.4|1029|1028.6|1032.8|1032.6|1025.4|1025.2|790480
1617267600000|2021-04-01 09:00:00|1028.8|1028.4|1025|1024.6|1029|1028.6|1024.2|1023.8|467969
1617271200000|2021-04-01 10:00:00|1025.2|1024.8|1027.2|1027|1027.6|1027.4|1022.6|1022.4|284580
1617274800000|2021-04-01 11:00:00|1028.6|1027.6|1027.2|1026.8|1028.6|1028|1026|1025.6|375800
1617278400000|2021-04-01 12:00:00|1027|1027|1028|1027.6|1028|1027.6|1023|1022.6|526657
1617282000000|2021-04-01 13:00:00|1027.8|1027.4|1026.2|1025.8|1027.8|1027.6|1021.8|1021.2|1120621
1617285600000|2021-04-01 14:00:00|1026.4|1026|1027.8|1027.6|1031.2|1031|1025.6|1025.4|683821
1617289200000|2021-04-01 15:00:00|1028|1027.4|1027.6|1027.2|1028.4|1028.2|1022.2|1021.8|665920
1617692400000|2021-04-06 07:00:00|1035|1033|1034|1033.6|1042|1041.4|1030.4|1030|1629919
1617696000000|2021-04-06 08:00:00|1033.8|1033.8|1037|1036.6|1038.8|1038.6|1032|1031.6|478658
1617699600000|2021-04-06 09:00:00|1036.8|1036.4|1049|1048.8|1050.6|1050.4|1034.8|1034.4|1115478
1617703200000|2021-04-06 10:00:00|1049.2|1049|1043.8|1043.4|1049.6|1049.4|1042.4|1042.2|568582
1617706800000|2021-04-06 11:00:00|1043.6|1043|1041.8|1041.6|1044.6|1044.2|1040.6|1040.2|275650
1617710400000|2021-04-06 12:00:00|1041.6|1041.4|1041.8|1041.4|1044.6|1044.2|1040.4|1040|334749
1617714000000|2021-04-06 13:00:00|1042|1041.6|1040.2|1039.8|1043.6|1043.4|1038.6|1038.2|716489
1617717600000|2021-04-06 14:00:00|1040|1039.6|1034.8|1034.6|1040.8|1040.4|1033.6|1033.4|972215
1617721200000|2021-04-06 15:00:00|1034.6|1034.4|1032.2|1031.8|1035|1034.6|1031.4|1031|479629
1617778800000|2021-04-07 07:00:00|1037|1035.4|1045.4|1045|1048|1047.6|1035|1034|871368
1617782400000|2021-04-07 08:00:00|1045.6|1045.2|1039.6|1039.2|1047.6|1047.2|1038.4|1038|541172
1617786000000|2021-04-07 09:00:00|1039.8|1039.4|1042.4|1042|1043.8|1043.4|1038.8|1038.6|509962
1617789600000|2021-04-07 10:00:00|1042.6|1042.2|1040.6|1040.2|1043.8|1043.4|1039.4|1039|221925
1617793200000|2021-04-07 11:00:00|1040.2|1039|1040.2|1040|1043.6|1043.2|1038.6|1038.2|348840
1617796800000|2021-04-07 12:00:00|1040.4|1039.8|1035|1034.8|1041.2|1041|1033.8|1033.6|611019
1617800400000|2021-04-07 13:00:00|1035.2|1035|1039.8|1039.4|1042.4|1042.2|1033.6|1033.4|728950
1617804000000|2021-04-07 14:00:00|1040|1039.6|1048|1047.6|1048.2|1047.8|1037.6|1037.2|880872
1617807600000|2021-04-07 15:00:00|1047.8|1047.4|1046.4|1045.8|1048|1047.4|1043.6|1043.2|493347
1617865200000|2021-04-08 07:00:00|1052|1051|1042.6|1042.2|1060.4|1060|1041.8|1041.2|1417240
1617868800000|2021-04-08 08:00:00|1042.4|1042|1037.8|1037.4|1044.4|1044|1037.6|1037.2|911164
1617872400000|2021-04-08 09:00:00|1038|1037.8|1038.6|1038|1041.6|1041.2|1036.4|1036|420078
1617876000000|2021-04-08 10:00:00|1038.4|1038.2|1032.6|1032.2|1040.8|1040.4|1032.4|1032.2|474987
1617879600000|2021-04-08 11:00:00|1032.8|1032|1033.4|1033.2|1035.8|1035.4|1028.6|1028.2|778720
1617883200000|2021-04-08 12:00:00|1033.6|1033|1030.8|1030.6|1035|1034.8|1029.6|1029.4|521250
1617886800000|2021-04-08 13:00:00|1031|1030.8|1027|1026.6|1035|1034.6|1023.2|1023|1029416
1617890400000|2021-04-08 14:00:00|1027.2|1026.8|1030.6|1030.2|1032.4|1032|1023.8|1023.4|950605
1617894000000|2021-04-08 15:00:00|1030.8|1030.4|1033.6|1033|1034.2|1034|1030.4|1030|597671
1617951600000|2021-04-09 07:00:00|1039|1035|1033.8|1033.4|1042.2|1041.4|1030.6|1030.2|846319
1617955200000|2021-04-09 08:00:00|1033.6|1033.2|1027.8|1027.4|1033.6|1033.2|1026.4|1026|862004
1617958800000|2021-04-09 09:00:00|1027.6|1027.2|1030.6|1030.2|1031|1030.6|1026.8|1026.6|472594
1617962400000|2021-04-09 10:00:00|1030.4|1030|1034.8|1034.2|1036.4|1036|1029.8|1029.4|528080
1617966000000|2021-04-09 11:00:00|1034.6|1034.4|1039.6|1039|1040|1039.8|1033.8|1033.6|697417
1617969600000|2021-04-09 12:00:00|1039.4|1039.2|1035|1034.6|1040|1039.8|1035|1034.4|279132
1617973200000|2021-04-09 13:00:00|1034.8|1034.4|1033.6|1033|1037|1036.8|1032.6|1032.2|695819
1617976800000|2021-04-09 14:00:00|1033.4|1032.8|1033.2|1032.8|1035.2|1034.8|1029.8|1029.4|606298
1617980400000|2021-04-09 15:00:00|1033.4|1033|1034|1033.6|1036|1035.8|1033|1032.8|452178
1618210800000|2021-04-12 07:00:00|1034|1033|1027.4|1027|1035|1033.8|1017.8|1017.2|1161035
1618214400000|2021-04-12 08:00:00|1027|1026.6|1025.2|1024.8|1028|1027.8|1023.8|1023.4|363976
1618218000000|2021-04-12 09:00:00|1025|1025|1030.6|1030|1031|1030.6|1022.4|1022.2|682878
1618221600000|2021-04-12 10:00:00|1030.8|1030.2|1036.2|1036|1037.4|1036.8|1030.4|1030|441511
1618225200000|2021-04-12 11:00:00|1036.4|1036.2|1033.8|1033.6|1038|1037.8|1033.4|1033|236283
1618228800000|2021-04-12 12:00:00|1034|1033.4|1034.8|1034.6|1034.8|1034.6|1031.6|1031.2|495283
1618232400000|2021-04-12 13:00:00|1035|1034.8|1037.8|1037.4|1040.6|1040.2|1034.6|1034.2|548258
1618236000000|2021-04-12 14:00:00|1037.6|1037.2|1037.6|1037.2|1039|1038.8|1034.8|1034.6|712338
1618239600000|2021-04-12 15:00:00|1037.8|1037.4|1037.2|1037|1038.6|1038.4|1035.4|1035.2|371556
1618297200000|2021-04-13 07:00:00|1041|1040.6|1034|1033.4|1042.8|1042.6|1030.2|1030|826020
1618300800000|2021-04-13 08:00:00|1033.8|1033.6|1043.4|1043|1045.8|1045.4|1033.8|1033.4|1022296
1618304400000|2021-04-13 09:00:00|1044.2|1043.2|1045.2|1044.8|1045.4|1045.2|1040.8|1040.6|664415
1618308000000|2021-04-13 10:00:00|1045|1045|1038.6|1038.2|1046.4|1046.2|1037.8|1037.6|355172
1618311600000|2021-04-13 11:00:00|1038.8|1036.2|1036.2|1035.8|1039|1038.8|1030|1029.8|883904
1618315200000|2021-04-13 12:00:00|1036|1035.6|1035|1034.6|1038.8|1038.6|1032.6|1032.2|349205
1618318800000|2021-04-13 13:00:00|1034.8|1034.4|1025|1024.6|1035.8|1035.6|1022|1021.6|1133506
1618322400000|2021-04-13 14:00:00|1025.2|1024.8|1028.2|1027.8|1029.8|1029.4|1023|1022.8|561247
1618326000000|2021-04-13 15:00:00|1028.4|1028|1029.6|1029.2|1030.8|1030.6|1027.8|1027.4|381446
1618383600000|2021-04-14 07:00:00|1026.6|1025.8|1021.6|1021.2|1028.2|1027.8|1019.4|1019|737982
1618387200000|2021-04-14 08:00:00|1021|1021|1028.6|1028.2|1029|1028.8|1020.6|1020.2|544678
1618390800000|2021-04-14 09:00:00|1028.4|1028|1025|1024.6|1029|1028.6|1022.8|1022.6|314029
1618394400000|2021-04-14 10:00:00|1024.8|1024.8|1029.4|1028.8|1033|1032.6|1023.2|1023|633548
1618398000000|2021-04-14 11:00:00|1029.2|1029.6|1037|1036.6|1037.2|1037|1029.2|1028.8|735540
1618401600000|2021-04-14 12:00:00|1036.8|1036.8|1031.2|1030.6|1039.8|1039.6|1030.6|1030.2|865486
1618405200000|2021-04-14 13:00:00|1031|1030.4|1038.4|1037.8|1039.8|1039.6|1029.6|1029.4|1171938
1618408800000|2021-04-14 14:00:00|1038.2|1038|1044.2|1044|1046|1045.8|1037.4|1037|1024868
1618412400000|2021-04-14 15:00:00|1044|1043.8|1042.4|1041.8|1045|1044.6|1039.4|1039|503534
1618470000000|2021-04-15 07:00:00|1039|1034.6|1029.8|1029.4|1042|1041.2|1027.4|1027|981803
1618473600000|2021-04-15 08:00:00|1030|1029.6|1032.2|1031.8|1037.2|1037|1029|1028.6|627351
1618477200000|2021-04-15 09:00:00|1032|1031.6|1032.8|1032.2|1033.4|1033|1028.2|1028|446749
1618480800000|2021-04-15 10:00:00|1032.6|1032|1029.6|1029.2|1032.6|1032.2|1028.2|1028|275536
1618484400000|2021-04-15 11:00:00|1030|1029.4|1026.2|1026|1031.8|1031.4|1024.6|1024.2|512420
1618488000000|2021-04-15 12:00:00|1026|1025.8|1027.8|1027.6|1030.2|1030|1025.6|1025.4|442685
1618491600000|2021-04-15 13:00:00|1027.6|1027.4|1025.6|1025.2|1032.2|1032|1022.4|1022.2|1053490
1618495200000|2021-04-15 14:00:00|1025.4|1025.4|1023.2|1022.8|1026.6|1026.4|1020.6|1020.4|1121032
1618498800000|2021-04-15 15:00:00|1023.4|1023|1021.6|1021.4|1024.2|1023.8|1020.4|1020|604489
1618556400000|2021-04-16 07:00:00|1033|1030|1040.4|1040|1042|1041.8|1028.4|1027.4|1323412
1618560000000|2021-04-16 08:00:00|1040.6|1040.2|1040.4|1040|1041.4|1041|1033.8|1033.4|577949
1618563600000|2021-04-16 09:00:00|1040.2|1039.8|1043.8|1043.6|1045.2|1045|1038.8|1038.4|953583
1618567200000|2021-04-16 10:00:00|1043.6|1043.4|1039|1038.6|1047.4|1047|1038.8|1038.4|526049
1618570800000|2021-04-16 11:00:00|1038.8|1038.4|1039.2|1039|1042.6|1042.2|1037.2|1037|1006547
1618574400000|2021-04-16 12:00:00|1039.4|1039.2|1043|1042.6|1043.4|1043.2|1037.8|1037.6|361749
1618578000000|2021-04-16 13:00:00|1042.8|1042.4|1039.2|1038.8|1044.6|1044.2|1037.8|1037.2|540933
1618581600000|2021-04-16 14:00:00|1039.4|1039.2|1044.8|1044.4|1046|1045.8|1038|1037.6|891819
1618585200000|2021-04-16 15:00:00|1045|1044.6|1042.6|1042.4|1045.8|1045.6|1042.4|1042|430477
1618815600000|2021-04-19 07:00:00|1042|1041|1040.8|1040.6|1044.6|1044|1039.6|1039|844439
1618819200000|2021-04-19 08:00:00|1041|1040.4|1036.2|1035.8|1041.4|1041|1034.2|1033.8|619510
1618822800000|2021-04-19 09:00:00|1036|1035.6|1031.2|1031|1036.2|1035.8|1030.6|1030.4|393396
1618826400000|2021-04-19 10:00:00|1031.4|1031.2|1036.2|1035.8|1037.6|1037.4|1031.2|1031|280921
1618830000000|2021-04-19 11:00:00|1036.4|1036|1041.4|1041|1043.6|1043.2|1036.2|1035.8|440017
1618833600000|2021-04-19 12:00:00|1041.6|1041.2|1043.6|1043.4|1045|1044.8|1032.6|1031.8|808974
1618837200000|2021-04-19 13:00:00|1043.4|1043.2|1049.8|1049.2|1052|1051.8|1042.6|1042.2|1305389
1618840800000|2021-04-19 14:00:00|1049.6|1049.4|1039.8|1039.4|1049.6|1049.4|1039.8|1039.4|799168
1618844400000|2021-04-19 15:00:00|1040|1039.8|1040.8|1040.4|1041.4|1041.2|1038.8|1038.4|416131
1618902000000|2021-04-20 07:00:00|1045|1042.4|1030.8|1030.4|1046.6|1045|1030.6|1030.2|553110
1618905600000|2021-04-20 08:00:00|1030.6|1030.2|1028.6|1028.4|1032.4|1032|1027|1026.8|799849
1618909200000|2021-04-20 09:00:00|1028.4|1028.2|1021.8|1021.2|1028.4|1028.2|1020.4|1020|775842
1618912800000|2021-04-20 10:00:00|1022|1021.4|1023.6|1023.2|1025.2|1024.8|1019.8|1019.6|801354
1618916400000|2021-04-20 11:00:00|1023.8|1022.4|1019.6|1019.2|1024.6|1024.2|1019.4|1019|421631
1618920000000|2021-04-20 12:00:00|1019.8|1019.4|1022.4|1022|1023|1022.6|1017.6|1017.4|324625
1618923600000|2021-04-20 13:00:00|1022.6|1022.2|1010.6|1010.2|1024.2|1024|1009.4|1009.2|1275201
1618927200000|2021-04-20 14:00:00|1010.4|1010|998.1|997.8|1011.8|1011.4|996.8|996.6|1789407
1618930800000|2021-04-20 15:00:00|998|997.9|996.7|996.2|999.7|999.4|994.3|994.1|1273877
1618988400000|2021-04-21 07:00:00|1004.8|1004.2|1009.4|1009.2|1015.4|1015.2|1004.2|1003.4|1165850
1618992000000|2021-04-21 08:00:00|1009.2|1009|1003.2|1002.8|1010.2|1009.8|1000.8|1000.4|517068
1618995600000|2021-04-21 09:00:00|1003.4|1003|994.8|994.6|1003.4|1003.2|993.7|993.6|938070
1618999200000|2021-04-21 10:00:00|994.7|994.5|996.5|996.3|997.8|997.7|990.5|990.2|601743
1619002800000|2021-04-21 11:00:00|996.6|996.2|989.1|988.9|996.8|996.4|987.2|987|721256
1619006400000|2021-04-21 12:00:00|989.2|988.8|979.7|979.3|989.4|989.1|975.6|975.3|1106931
1619010000000|2021-04-21 13:00:00|979.6|979.4|984.3|984|985.6|985.2|972|971.7|1959042
1619013600000|2021-04-21 14:00:00|984.4|984.1|987.6|987.4|991.1|990.9|983.9|983.7|946037
1619017200000|2021-04-21 15:00:00|987.5|987.3|985.8|985.6|992.2|991.9|985.1|985|484464
1619074800000|2021-04-22 07:00:00|993.1|990|971.7|971.4|993.1|991.6|970.9|970.5|1360531
1619078400000|2021-04-22 08:00:00|971.6|971.3|974.7|974.4|979|978.7|971.4|971|785310
1619082000000|2021-04-22 09:00:00|974.8|974.5|980.6|980.4|982.9|982.6|973.5|973.2|565336
1619085600000|2021-04-22 10:00:00|980.7|980.3|977.8|977.7|980.9|980.8|975.2|975.1|616989
1619089200000|2021-04-22 11:00:00|977.9|977.3|980.6|980.4|982.1|981.9|976.8|976.5|330366
1619092800000|2021-04-22 12:00:00|980.5|980.3|981.3|981|985.1|985|979.2|979|524393
1619096400000|2021-04-22 13:00:00|981.2|980.9|982.1|981.7|983.8|983.4|975.3|975|572290
1619100000000|2021-04-22 14:00:00|982|981.4|979.6|979.4|982|981.7|976.3|976|545215
1619103600000|2021-04-22 15:00:00|979.5|979.3|981.2|980.4|981.5|981.2|978.5|978.4|401440
1619161200000|2021-04-23 07:00:00|975|974.1|975.9|975.7|981.6|981|970.7|970|874115
1619164800000|2021-04-23 08:00:00|975.8|975.5|981.4|981.1|982.5|982.2|975|974.6|504870
1619168400000|2021-04-23 09:00:00|981.5|981|980.7|980.4|981.8|981.5|976.8|976.5|394078
1619172000000|2021-04-23 10:00:00|980.6|980.3|980.4|980.2|981.9|981.7|978.5|978.3|433829
1619175600000|2021-04-23 11:00:00|980.7|979.8|977.2|976.9|982.4|982.1|976.9|976.6|502782
1619179200000|2021-04-23 12:00:00|977.3|977|972.7|972.5|979.4|979.1|972.5|972.3|506700
1619182800000|2021-04-23 13:00:00|972.8|972.6|978.1|977.9|978.2|977.9|970.3|970|772136
1619186400000|2021-04-23 14:00:00|978.2|978|981.1|980.9|985.2|985|977.3|976.9|851414
1619190000000|2021-04-23 15:00:00|981|980.8|982.3|982.1|984.2|984.1|980.8|980.5|385817
1619420400000|2021-04-26 07:00:00|986.7|985|988.2|987.9|988.8|988.7|974|973.5|892314
1619424000000|2021-04-26 08:00:00|988.3|988|989.5|989.2|993.3|993.2|986.4|986.1|842463
1619427600000|2021-04-26 09:00:00|989.4|989.1|994.1|993.8|999|998.9|988.9|988.6|948693
1619431200000|2021-04-26 10:00:00|994|993.7|995.9|995.6|997.9|997.8|990.3|990.1|645133
1619434800000|2021-04-26 11:00:00|997.1|996|1003.2|1002.8|1005.2|1004.8|995.3|994.3|831348
1619438400000|2021-04-26 12:00:00|1003|1003|1000.2|1000|1006.2|1005.8|999.9|999.8|914014
1619442000000|2021-04-26 13:00:00|1000.4|1000.2|1006.6|1006.2|1009.6|1009.4|999|998.7|848760
1619445600000|2021-04-26 14:00:00|1006.8|1006.4|1005.8|1005.4|1007.8|1007.4|1003.6|1003.2|660452
1619449200000|2021-04-26 15:00:00|1005.6|1005.2|1005.2|1004.8|1007.6|1007.2|1004.6|1004.4|584780
1619506800000|2021-04-27 07:00:00|1010.2|1010|997.6|997.3|1010.8|1010.2|996|995.7|1170859
1619510400000|2021-04-27 08:00:00|997.7|997.4|999|998.7|1001.2|1001|995.5|995.3|739284
1619514000000|2021-04-27 09:00:00|998.9|998.5|997.4|997.1|1003|1002.8|995.8|995.7|718114
1619517600000|2021-04-27 10:00:00|997.5|997.2|1005|1004.4|1005.8|1005.4|997.5|997.2|359186
1619521200000|2021-04-27 11:00:00|1004.8|1003.4|1005.8|1005.4|1009.6|1009.2|1004.2|1003.4|477436
1619524800000|2021-04-27 12:00:00|1005.6|1005.2|1008.6|1008.2|1010.8|1010.4|1005.2|1004.8|438234
1619528400000|2021-04-27 13:00:00|1008.8|1008.4|1011|1010.4|1013.8|1013.4|1004.8|1004.4|750948
1619532000000|2021-04-27 14:00:00|1010.8|1010.6|1014.2|1014|1014.8|1014.6|1008|1007.6|875099
1619535600000|2021-04-27 15:00:00|1014|1013.8|1017|1016.6|1017.6|1017.2|1013.8|1013.4|457407
1619593200000|2021-04-28 07:00:00|1058|1057|1074|1073.6|1088|1087.8|1057.6|1055.2|6762424
1619596800000|2021-04-28 08:00:00|1073.8|1073.4|1093.2|1092.6|1097|1096.6|1072|1071.8|2915308
1619600400000|2021-04-28 09:00:00|1093|1092.4|1110.8|1110.4|1113.2|1112.8|1089|1088.6|3330459
1619604000000|2021-04-28 10:00:00|1110.6|1110.6|1112|1111.8|1116|1115.8|1105.8|1105.6|1980928
1619607600000|2021-04-28 11:00:00|1112.2|1112|1113|1112.4|1118.4|1117.8|1105.8|1105.4|1723453
1619611200000|2021-04-28 12:00:00|1112.8|1112.6|1123.4|1122.8|1126.8|1126.4|1111.2|1110.6|3103797
1619614800000|2021-04-28 13:00:00|1123.2|1123|1117|1116.4|1128.6|1128|1114|1113.6|3584011
1619618400000|2021-04-28 14:00:00|1116.8|1116.6|1131|1130.8|1131.8|1131.4|1115.6|1115.2|2569077
1619622000000|2021-04-28 15:00:00|1130.8|1130.6|1128.6|1128|1137.6|1137.2|1126|1125.6|1872611
1619679600000|2021-04-29 07:00:00|1145|1143.2|1159.4|1158.8|1161.8|1161.2|1133|1132|3137494
1619683200000|2021-04-29 08:00:00|1159.2|1159|1156.4|1155.8|1166|1165.8|1154|1153.6|1879489
1619686800000|2021-04-29 09:00:00|1156.2|1155.6|1165.2|1164.8|1168.6|1168|1152.4|1151.8|1899933
1619690400000|2021-04-29 10:00:00|1165|1164.6|1149|1148.8|1168|1167.6|1148.6|1148.4|1530411
1619694000000|2021-04-29 11:00:00|1149.2|1147.6|1145.6|1145.2|1150|1149.8|1132|1131.8|1954161
1619697600000|2021-04-29 12:00:00|1145.4|1145|1141.2|1140.8|1145.4|1145|1131.6|1131|1081459
1619701200000|2021-04-29 13:00:00|1141.4|1141|1152.6|1152|1155|1154.8|1140|1139.8|2497441
1619704800000|2021-04-29 14:00:00|1152.4|1152.2|1156.2|1155.8|1160.6|1160.2|1148.4|1148.2|3503167
1619708400000|2021-04-29 15:00:00|1156|1155.6|1158.6|1158|1160.6|1160|1154.6|1154.4|1104914
1619766000000|2021-04-30 07:00:00|1159.6|1158.4|1157.2|1156.8|1173.2|1172.8|1152.8|1152|1997335
1619769600000|2021-04-30 08:00:00|1157|1156.6|1161|1160.6|1165|1164.8|1153|1152.6|1563561
1619773200000|2021-04-30 09:00:00|1160.8|1160.4|1166|1165.6|1168.8|1168.6|1160.4|1160.2|1017605
1619776800000|2021-04-30 10:00:00|1165.8|1165.4|1165.6|1165.2|1169.6|1169.2|1163|1162.8|791668
1619780400000|2021-04-30 11:00:00|1165.8|1165.4|1173|1172.6|1173|1172.6|1165.2|1164.8|1493256
1619784000000|2021-04-30 12:00:00|1172.8|1172.8|1169.2|1168.8|1178|1177.8|1165.6|1165.2|1541040
1619787600000|2021-04-30 13:00:00|1169|1168.6|1172.8|1172.4|1173.8|1173.4|1164|1163.6|1251778
1619791200000|2021-04-30 14:00:00|1173|1172.6|1163.2|1162.8|1173|1172.6|1161.6|1161.2|1179854
1619794800000|2021-04-30 15:00:00|1163|1162.6|1164|1163.6|1167.8|1167.6|1161.8|1161.6|854914
1620025200000|2021-05-03 07:00:00|1169.8|1167|1150.8|1150.2|1170|1169.4|1150.8|1150.2|1807622
1620028800000|2021-05-03 08:00:00|1151|1150.4|1142.8|1142.6|1152.2|1151.8|1138.4|1138|1403599
1620032400000|2021-05-03 09:00:00|1143|1142.8|1141|1140.6|1144.6|1144.4|1137.8|1137.4|1183497
1620036000000|2021-05-03 10:00:00|1140.8|1140.4|1144.6|1144.2|1147.4|1147.2|1139.2|1138.8|649467
1620039600000|2021-05-03 11:00:00|1144.8|1144.4|1144.2|1143.6|1148.2|1148|1143|1142.6|617111
1620043200000|2021-05-03 12:00:00|1144|1143.8|1139.2|1139|1144.2|1143.8|1138.6|1138.2|735192
1620046800000|2021-05-03 13:00:00|1139|1138.8|1139.8|1139.2|1148.4|1148.2|1138.2|1137.8|1273102
1620050400000|2021-05-03 14:00:00|1139.6|1139|1140.2|1139.8|1141.4|1141.2|1132.8|1132.6|1348129
1620054000000|2021-05-03 15:00:00|1140.4|1140|1139.2|1138.6|1142.2|1141.8|1139|1138.6|768142
1620111600000|2021-05-04 07:00:00|1140|1139|1137.2|1136.6|1149.6|1149|1130.8|1130.4|1340058
1620115200000|2021-05-04 08:00:00|1137|1136.4|1134.6|1134.2|1137.6|1137.2|1128.4|1128|924275
1620118800000|2021-05-04 09:00:00|1134.4|1134|1130.8|1130.4|1136|1135.8|1129|1128.8|746732
1620122400000|2021-05-04 10:00:00|1131|1130.6|1132.8|1132.4|1135.4|1135|1128.6|1128.4|536985
1620126000000|2021-05-04 11:00:00|1133|1132|1124.4|1124|1137.8|1137.6|1121.4|1121|1364892
1620129600000|2021-05-04 12:00:00|1124.2|1123.8|1108.6|1108|1125.4|1124.8|1108.4|1108|1460192
1620133200000|2021-05-04 13:00:00|1108.4|1108.2|1105|1104.6|1124.8|1124.4|1103|1102.6|1652742
1620136800000|2021-05-04 14:00:00|1104.8|1104.4|1099.6|1099.2|1108.6|1108.2|1094.6|1094.2|2682971
1620140400000|2021-05-04 15:00:00|1099.4|1099|1099.6|1099|1103.4|1103|1098|1097.6|927591
1620198000000|2021-05-05 07:00:00|1126|1125|1135.2|1134.8|1141.8|1141.6|1126|1125|2480647
1620201600000|2021-05-05 08:00:00|1135.4|1135|1127|1126.6|1138|1137.6|1125|1124.6|794533
1620205200000|2021-05-05 09:00:00|1126.8|1126.4|1125.4|1125|1129.8|1129.6|1123.4|1123|581882
1620208800000|2021-05-05 10:00:00|1125.6|1125.2|1123|1122.6|1126.6|1126.2|1121.4|1121|418225
1620212400000|2021-05-05 11:00:00|1125.8|1123.4|1125.2|1124.8|1126.6|1126.2|1121.8|1121.4|341955
1620216000000|2021-05-05 12:00:00|1125.4|1125|1129.6|1129.2|1131|1130.6|1124.8|1124.4|503756
1620219600000|2021-05-05 13:00:00|1129.4|1129|1129.6|1129|1131.8|1131.4|1120.8|1120.4|874510
1620223200000|2021-05-05 14:00:00|1129.4|1128.8|1134.6|1134.2|1135.2|1135|1125|1124.6|1060607
1620226800000|2021-05-05 15:00:00|1134.8|1134.4|1135|1134|1137.8|1137.4|1132.6|1132.2|672185
1620284400000|2021-05-06 07:00:00|1137|1134.2|1142.4|1142|1148.6|1148|1129.6|1128.4|1502793
1620288000000|2021-05-06 08:00:00|1142.2|1141.8|1137.4|1137|1145|1144.8|1135.8|1135.4|919805
1620291600000|2021-05-06 09:00:00|1137.6|1137.2|1134.2|1133.8|1140.8|1140.4|1129|1128.6|1219726
1620295200000|2021-05-06 10:00:00|1134|1133.6|1134.4|1134|1138|1137.6|1132.8|1132.4|468430
1620298800000|2021-05-06 11:00:00|1134.6|1133.6|1132.8|1132.4|1138.2|1138|1129.8|1129.6|617919
1620302400000|2021-05-06 12:00:00|1133|1132.6|1134.8|1134.4|1137|1136.4|1130.6|1130.2|520537
1620306000000|2021-05-06 13:00:00|1135|1134.6|1130.2|1129.8|1141|1140.4|1130|1129.4|646104
1620309600000|2021-05-06 14:00:00|1130|1129.6|1130|1129.6|1132|1131.6|1125.8|1125.4|1153186
1620313200000|2021-05-06 15:00:00|1129.8|1129.8|1135|1134.4|1135|1134.6|1126.8|1126.6|817978
1620370800000|2021-05-07 07:00:00|1155|1154|1151.6|1151.2|1158.6|1157.8|1145.2|1145|1791299
1620374400000|2021-05-07 08:00:00|1151.4|1151|1152.4|1152|1153.6|1153.4|1146.4|1146|978928
1620378000000|2021-05-07 09:00:00|1152.2|1151.8|1159.4|1159|1160|1159.6|1148.6|1148.2|983273
1620381600000|2021-05-07 10:00:00|1159.2|1158.8|1158.6|1158.2|1161.2|1161|1156|1155.8|692364
1620385200000|2021-05-07 11:00:00|1159|1158.4|1153|1152.4|1160|1159.8|1151|1150.8|564956
1620388800000|2021-05-07 12:00:00|1152.8|1152.2|1139.8|1139.4|1153.8|1153.2|1132.2|1131.6|1463133
1620392400000|2021-05-07 13:00:00|1139.6|1139.2|1151.8|1151.4|1156|1155.6|1133.8|1133.6|2185822
1620396000000|2021-05-07 14:00:00|1152|1151.6|1151.4|1151|1154.8|1154.4|1143.4|1143.2|1120596
1620399600000|2021-05-07 15:00:00|1151.6|1150.8|1147.6|1147.2|1151.6|1150.8|1146.6|1146.4|720086
1620630000000|2021-05-10 07:00:00|1164|1163|1160.4|1160|1166|1165|1158.8|1157.8|1523536
1620633600000|2021-05-10 08:00:00|1160.2|1159.8|1154.4|1154|1163.6|1163.2|1147|1146.6|1524989
1620637200000|2021-05-10 09:00:00|1154.2|1153.8|1146.4|1146|1156.2|1155.8|1145.8|1145.6|1432969
1620640800000|2021-05-10 10:00:00|1146.2|1145.8|1146.2|1146|1149.6|1149.2|1143.6|1143.4|941414
1620644400000|2021-05-10 11:00:00|1146.8|1146.2|1145.6|1145.4|1148.8|1148.4|1145.6|1145.4|581275
1620648000000|2021-05-10 12:00:00|1145.4|1145.2|1141.2|1140.8|1146|1145.8|1139|1138.6|799656
1620651600000|2021-05-10 13:00:00|1141|1141|1144.2|1144|1150.6|1150.2|1138.8|1138.4|1808359
1620655200000|2021-05-10 14:00:00|1144.4|1144.2|1152|1151.8|1152.2|1152|1141.2|1140.8|1436040
1620658800000|2021-05-10 15:00:00|1151.8|1151.6|1156.8|1156.4|1157.8|1157.6|1151.4|1151.2|807103
1620716400000|2021-05-11 07:00:00|1140|1135|1131.2|1130.8|1143.4|1142.4|1125.8|1125.2|1639893
1620720000000|2021-05-11 08:00:00|1131.4|1131|1128.2|1127.8|1132.6|1132|1123.2|1122.6|1078532
1620723600000|2021-05-11 09:00:00|1128.4|1128|1130.4|1130|1134.8|1134.4|1127.8|1127.6|1122849
1620727200000|2021-05-11 10:00:00|1130.2|1130.2|1125|1124.6|1130.2|1130.2|1123.4|1123|563371
1620730800000|2021-05-11 11:00:00|1125.2|1123.6|1124.2|1123.8|1126.8|1126.4|1121.4|1121|595398
1620734400000|2021-05-11 12:00:00|1124|1124|1123.4|1123|1126.4|1126|1120.8|1120.4|625728
1620738000000|2021-05-11 13:00:00|1123.2|1122.8|1134|1133.4|1135.6|1135|1115.8|1115.6|1657661
1620741600000|2021-05-11 14:00:00|1133.8|1133.6|1125.2|1124.6|1137|1136.6|1120.8|1120.6|1286591
1620745200000|2021-05-11 15:00:00|1125|1124.4|1127.2|1126.8|1129.6|1129.2|1122|1121.8|696383
1620802800000|2021-05-12 07:00:00|1138|1136|1144.4|1144|1145.4|1145|1128.4|1126|1507569
1620806400000|2021-05-12 08:00:00|1144.2|1143.8|1140.8|1140.2|1144.6|1144.4|1138.8|1138.4|633587
1620810000000|2021-05-12 09:00:00|1140.6|1140.4|1138.2|1137.8|1142.2|1142|1134.6|1134.2|617655
1620813600000|2021-05-12 10:00:00|1138|1137.6|1135.8|1135.4|1141.8|1141.2|1133.4|1133|586009
1620817200000|2021-05-12 11:00:00|1138|1135.8|1138.4|1138|1140.4|1140|1135.6|1135.4|234362
1620820800000|2021-05-12 12:00:00|1138.2|1137.8|1152.4|1152|1152.8|1152.2|1132.6|1132.2|1679279
1620824400000|2021-05-12 13:00:00|1152.6|1152.2|1156.4|1156|1159.4|1159|1150.2|1149.8|1285579
1620828000000|2021-05-12 14:00:00|1156.2|1155.8|1167.4|1167.2|1167.4|1167.2|1155|1154.6|1834454
1620831600000|2021-05-12 15:00:00|1167.2|1167|1162.4|1162.2|1170.8|1170.6|1161.8|1161.4|1136875
1620889200000|2021-05-13 07:00:00|1141.2|1141|1131.2|1130.8|1142.8|1141.8|1126.2|1126|1827109
1620892800000|2021-05-13 08:00:00|1131|1130.6|1129.8|1129.4|1132.6|1132.4|1124|1123.8|1100188
1620896400000|2021-05-13 09:00:00|1130|1129.6|1133.6|1133.2|1135.6|1135.2|1128.2|1127.8|627629
1620900000000|2021-05-13 10:00:00|1133.8|1133.4|1139.8|1139.4|1140.4|1140.2|1133|1132.6|406701
1620903600000|2021-05-13 11:00:00|1140|1139.6|1145.6|1145.2|1146.4|1146|1139.2|1137.8|409979
1620907200000|2021-05-13 12:00:00|1145.8|1145.4|1144.4|1144|1148|1147.4|1143.2|1143|405145
1620910800000|2021-05-13 13:00:00|1144.6|1144.2|1159.6|1159.2|1160.8|1160.4|1143.8|1143.2|1198334
1620914400000|2021-05-13 14:00:00|1159.8|1159.4|1158.2|1157.8|1163.4|1163|1154.2|1153.8|826568
1620918000000|2021-05-13 15:00:00|1158.4|1158|1158|1157.4|1160.6|1160.4|1156.6|1156.2|748653
1620975600000|2021-05-14 07:00:00|1169|1167.4|1168.4|1168|1178|1177.2|1162|1161.6|1156787
1620979200000|2021-05-14 08:00:00|1168.2|1167.8|1166.2|1165.8|1172.6|1172.4|1165|1164.8|564186
1620982800000|2021-05-14 09:00:00|1166.4|1165.6|1168|1167.6|1172.8|1172.4|1165.8|1165.4|824321
1620986400000|2021-05-14 10:00:00|1168.2|1167.8|1173.2|1172.8|1174.8|1174.6|1166.2|1166|401517
1620990000000|2021-05-14 11:00:00|1174.2|1173.4|1175.4|1175|1179|1178.8|1173.6|1173|623474
1620993600000|2021-05-14 12:00:00|1175.2|1175.2|1179.6|1179.4|1180.6|1180.2|1174.8|1174.6|822964
1620997200000|2021-05-14 13:00:00|1179.4|1179.2|1186.2|1185.8|1187.6|1187.4|1176|1175.8|1095842
1621000800000|2021-05-14 14:00:00|1186|1186|1181.8|1181.4|1188.6|1188|1181.2|1180.8|1067401
1621004400000|2021-05-14 15:00:00|1181.6|1181.2|1178.6|1178.2|1181.6|1181.2|1177.8|1177.4|457918
1621234800000|2021-05-17 07:00:00|1175|1174|1173.6|1173.2|1184.8|1184|1171.2|1171|815273
1621238400000|2021-05-17 08:00:00|1173.4|1172.8|1175.6|1175.2|1176.2|1176|1167.8|1167.4|601428
1621242000000|2021-05-17 09:00:00|1175.4|1175|1172.8|1172.6|1177|1176.6|1171.8|1171.6|383282
1621245600000|2021-05-17 10:00:00|1173|1172.8|1167.6|1167.2|1173.6|1173.2|1167.2|1167|608573
1621249200000|2021-05-17 11:00:00|1167.8|1167.4|1161.8|1161.4|1169.4|1168.8|1160.2|1160|600940
1621252800000|2021-05-17 12:00:00|1161.6|1161.2|1164.8|1164.4|1165.6|1165.2|1159.8|1159.4|467391
1621256400000|2021-05-17 13:00:00|1164.6|1164.2|1165.8|1165.4|1174.4|1174|1162.6|1162|1034386
1621260000000|2021-05-17 14:00:00|1165.6|1165.2|1170.6|1170.2|1171.2|1170.8|1164|1163.6|766942
1621263600000|2021-05-17 15:00:00|1170.4|1170|1170.6|1170|1170.6|1170.4|1166.8|1166.6|452477
1621321200000|2021-05-18 07:00:00|1185|1182.6|1181.6|1181.4|1190|1189.6|1179|1178.6|1238507
1621324800000|2021-05-18 08:00:00|1181.8|1181.6|1185|1184.8|1185.4|1185|1178.6|1178.2|633226
1621328400000|2021-05-18 09:00:00|1184.8|1184.6|1177.4|1177.2|1184.8|1184.6|1176.2|1175.8|523375
1621332000000|2021-05-18 10:00:00|1177.6|1177.4|1177.4|1177|1179.8|1179.6|1176|1175.8|511541
1621335600000|2021-05-18 11:00:00|1178.4|1177.4|1169.2|1168.8|1178.4|1177.6|1168.6|1168.2|628744
1621339200000|2021-05-18 12:00:00|1169.4|1169|1174.8|1174.4|1176.2|1176|1168.4|1168|508509
1621342800000|2021-05-18 13:00:00|1175|1174.2|1176.8|1176.4|1180|1179.6|1171.2|1171|809409
1621346400000|2021-05-18 14:00:00|1176.6|1176.2|1177.2|1176.8|1179.4|1179|1172.6|1172|1044188
1621350000000|2021-05-18 15:00:00|1177|1176.6|1178.2|1177.8|1179|1178.6|1174.6|1174.2|573275
1621407600000|2021-05-19 07:00:00|1174|1170|1177|1176.8|1182|1181.6|1170|1169.2|1493333
1621411200000|2021-05-19 08:00:00|1176.8|1176.6|1172|1171.6|1178.4|1178.2|1169|1168.6|1452069
1621414800000|2021-05-19 09:00:00|1172.2|1171.8|1183.2|1182.8|1187.2|1186.8|1172|1171.8|1524181
1621418400000|2021-05-19 10:00:00|1183.4|1183|1181|1180.6|1184|1183.8|1179.4|1179.2|323121
1621422000000|2021-05-19 11:00:00|1180.6|1180|1171.2|1170.8|1180.6|1180|1171.2|1170.8|776279
1621425600000|2021-05-19 12:00:00|1171|1170.6|1157|1156.6|1173.6|1173.2|1157|1156.6|1189815
1621429200000|2021-05-19 13:00:00|1156.8|1156.8|1154|1153.6|1163.6|1163|1152|1151.2|1315214
1621432800000|2021-05-19 14:00:00|1153.8|1153.4|1159.4|1159|1159.6|1159.2|1145.4|1144.2|1390100
1621436400000|2021-05-19 15:00:00|1159.2|1158.8|1161.2|1160.6|1164.8|1164.4|1158.4|1158|765468
1621494000000|2021-05-20 07:00:00|1170|1169.6|1170.6|1170|1175.2|1175|1168|1167.6|839063
1621497600000|2021-05-20 08:00:00|1170.4|1169.8|1164.4|1163.8|1171.4|1171|1162.4|1162.2|744705
1621501200000|2021-05-20 09:00:00|1164.2|1163.6|1170|1169.6|1170.8|1170.6|1162.8|1162.4|480891
1621504800000|2021-05-20 10:00:00|1169.8|1169.4|1174|1173.6|1175|1174.8|1167.6|1167.2|566607
1621508400000|2021-05-20 11:00:00|1174.4|1173.4|1174.6|1174.2|1175|1174.6|1170|1169.8|312159
1621512000000|2021-05-20 12:00:00|1174.4|1174|1175.8|1175.4|1178.6|1178.4|1174|1173.6|608616
1621515600000|2021-05-20 13:00:00|1176|1175.6|1169.2|1168.8|1176.8|1176.6|1163.6|1163.2|1093216
1621519200000|2021-05-20 14:00:00|1169.4|1169|1169.8|1169.4|1172.6|1172.2|1165|1164.8|613999
1621522800000|2021-05-20 15:00:00|1170|1169.6|1171.8|1171.4|1172.8|1172.4|1169.6|1169.4|784974
1621580400000|2021-05-21 07:00:00|1177.6|1176|1179.2|1179|1190|1189.8|1177.2|1176|1535341
1621584000000|2021-05-21 08:00:00|1179|1178.6|1184|1183.6|1185.4|1185.2|1177.4|1177|582336
1621587600000|2021-05-21 09:00:00|1184.2|1183.8|1187.6|1187|1189.2|1188.8|1181.2|1180.8|1507453
1621591200000|2021-05-21 10:00:00|1187.4|1187.4|1186.4|1186|1192.4|1192|1186.2|1185.8|1187144
1621594800000|2021-05-21 11:00:00|1186.6|1186.2|1196.4|1196|1196.8|1196.4|1186.4|1186|1106143
1621598400000|2021-05-21 12:00:00|1196.2|1195.8|1197.2|1197|1200|1199.8|1194.2|1194|1074709
1621602000000|2021-05-21 13:00:00|1197|1196.8|1199.6|1199.2|1202|1201.6|1194.6|1194.2|2186731
1621605600000|2021-05-21 14:00:00|1199.8|1199.8|1205.2|1204.8|1205.2|1205|1197.8|1197.4|1131004
1621609200000|2021-05-21 15:00:00|1205|1205|1204.6|1204.2|1206|1205.8|1203|1202.6|739574
1621926000000|2021-05-25 07:00:00|1202.6|1202|1228.8|1228.4|1229.4|1229.2|1201.8|1201|2698678
1621929600000|2021-05-25 08:00:00|1228.6|1228.6|1233.6|1233.4|1234|1233.8|1224|1223.8|1022346
1621933200000|2021-05-25 09:00:00|1233.8|1233.2|1238.8|1238.4|1240|1239.8|1230.6|1230.4|1100922
1621936800000|2021-05-25 10:00:00|1238.6|1238.6|1242.4|1242.2|1244|1243.6|1234.8|1234.4|939065
1621940400000|2021-05-25 11:00:00|1242.2|1242|1242.8|1242.4|1246|1245.6|1240.2|1240|839876
1621944000000|2021-05-25 12:00:00|1242.6|1242.2|1241.4|1241.2|1245|1244.8|1240.2|1240|584662
1621947600000|2021-05-25 13:00:00|1241.6|1241|1241.2|1240.8|1251.2|1251|1238.4|1237.8|1794443
1621951200000|2021-05-25 14:00:00|1241|1240.6|1239.8|1239.4|1242.8|1242.4|1236.6|1236|1235204
1621954800000|2021-05-25 15:00:00|1240|1239.6|1230|1229.4|1240|1239.8|1229.4|1229|1267622
1622012400000|2021-05-26 07:00:00|1220|1218.2|1214.4|1214|1228.2|1227.8|1209|1208.6|1795383
1622016000000|2021-05-26 08:00:00|1214.6|1214.2|1220.8|1220.4|1221.4|1221|1209.4|1209|1164162
1622019600000|2021-05-26 09:00:00|1221|1220.6|1210.6|1210.2|1223.4|1223|1210|1209.6|1216378
1622023200000|2021-05-26 10:00:00|1210.4|1210|1202.6|1202.2|1211.2|1210.8|1202.4|1202|817336
1622026800000|2021-05-26 11:00:00|1202.8|1202.4|1196.2|1195.8|1204.6|1204.2|1195.6|1195.4|1041763
1622030400000|2021-05-26 12:00:00|1196.4|1196.2|1205.4|1205|1208.6|1208.2|1196|1195.6|697485
1622034000000|2021-05-26 13:00:00|1205.2|1205.2|1203.6|1203|1208.2|1207.8|1198.6|1198.2|805239
1622037600000|2021-05-26 14:00:00|1203.4|1203.2|1210.6|1210.2|1211.8|1211.2|1203|1202.8|790833
1622041200000|2021-05-26 15:00:00|1210.4|1210.4|1213.4|1212.8|1214|1213.8|1210.4|1210|610659
1622098800000|2021-05-27 07:00:00|1204.8|1201|1211.6|1211.2|1212.6|1212|1197.8|1196|1297541
1622102400000|2021-05-27 08:00:00|1211.8|1211.4|1213.2|1213|1218.8|1218.4|1210|1209.6|635304
1622106000000|2021-05-27 09:00:00|1213|1212.8|1213.8|1213.4|1216.2|1215.8|1211|1210.4|618554
1622109600000|2021-05-27 10:00:00|1214|1213.6|1212.2|1211.8|1214|1213.6|1207.2|1207|436752
1622113200000|2021-05-27 11:00:00|1212|1211.6|1217.6|1217.2|1218|1217.6|1210.8|1210.6|532854
1622116800000|2021-05-27 12:00:00|1217.4|1217|1224.6|1224.2|1224.8|1224.6|1217.2|1217|993808
1622120400000|2021-05-27 13:00:00|1224.4|1224|1232.6|1232.2|1233.8|1233.4|1222|1221.6|1690701
1622124000000|2021-05-27 14:00:00|1232.8|1232|1226.2|1225.8|1232.8|1232.2|1223.4|1223|966623
1622127600000|2021-05-27 15:00:00|1226.4|1226|1220.4|1219.4|1226.6|1226.4|1220.4|1219.4|622663
1622185200000|2021-05-28 07:00:00|1239.4|1238|1233.4|1233|1241|1240|1225.6|1225.2|770978
1622188800000|2021-05-28 08:00:00|1233.6|1233.2|1221.8|1221.4|1234.8|1234.6|1219.8|1219.6|759471
1622192400000|2021-05-28 09:00:00|1221.6|1221.2|1221|1220.6|1224|1223.6|1217.8|1217.6|882518
1622196000000|2021-05-28 10:00:00|1221.2|1220.8|1220.4|1220|1222.4|1222|1218.4|1218|289026
1622199600000|2021-05-28 11:00:00|1220.8|1220.2|1221.6|1221.2|1223|1222.4|1219.2|1219|433574
1622203200000|2021-05-28 12:00:00|1221.4|1221|1226.2|1225.8|1227.6|1227|1221|1220.6|438882
1622206800000|2021-05-28 13:00:00|1226.4|1226|1224.2|1223.8|1228.2|1227.8|1220|1219.6|976582
1622210400000|2021-05-28 14:00:00|1224.4|1224|1231.2|1231|1231.6|1231.2|1223.2|1223|772341
1622214000000|2021-05-28 15:00:00|1231|1230.8|1234.4|1233.4|1234.6|1234.4|1230.2|1230|959702
1622444400000|2021-05-31 07:00:00|1228.8|1227.8|1212.8|1212.4|1230|1228.2|1203.8|1203.2|1429925
1622448000000|2021-05-31 08:00:00|1212.6|1212.2|1213.4|1212.8|1216|1215.6|1211.2|1211|637258
1622451600000|2021-05-31 09:00:00|1213.6|1213|1215.4|1214.8|1216.2|1216|1212.2|1212|397912
1622455200000|2021-05-31 10:00:00|1215.2|1215|1221.4|1221|1222|1221.6|1215|1214.6|324670
1622458800000|2021-05-31 11:00:00|1222|1220.6|1217.2|1216.8|1222|1221.2|1215.6|1215|241414
1622462400000|2021-05-31 12:00:00|1217|1216.6|1217.6|1217.2|1218.8|1218.2|1216|1215.8|203933
1622466000000|2021-05-31 13:00:00|1217.8|1217.6|1218.6|1218.2|1220|1219.8|1217.2|1217|291541
1622469600000|2021-05-31 14:00:00|1218.4|1218.4|1222|1221.6|1223.4|1223|1218.4|1218.2|380427
1622473200000|2021-05-31 15:00:00|1221.8|1221.4|1216.6|1216|1222|1221.6|1216.4|1215.8|508249
1622530800000|2021-06-01 07:00:00|1224.8|1223|1244.4|1243.8|1246|1245.6|1223.2|1222|1313757
1622534400000|2021-06-01 08:00:00|1244.6|1244|1236.2|1235.8|1246|1245.6|1234.4|1234|767489
1622538000000|2021-06-01 09:00:00|1236.4|1236|1236.2|1235.8|1236.8|1236.4|1232.4|1232.2|608317
1622541600000|2021-06-01 10:00:00|1236.4|1236|1237|1236.6|1238|1237.6|1235.2|1235|388607
1622545200000|2021-06-01 11:00:00|1236.8|1236.2|1239.6|1239.2|1240.6|1240.2|1235|1234.6|497242
1622548800000|2021-06-01 12:00:00|1239.4|1239|1240|1239.6|1242.8|1242.4|1237.4|1237.2|414454
1622552400000|2021-06-01 13:00:00|1239.8|1239.4|1243.8|1243.2|1245.4|1245.2|1238|1237.6|943260
1622556000000|2021-06-01 14:00:00|1243.6|1243|1245|1244.6|1246.8|1246.4|1240.4|1240.2|1163858
1622559600000|2021-06-01 15:00:00|1244.8|1244.8|1243|1242.6|1245.4|1245.2|1241.6|1241.4|560709
1622617200000|2021-06-02 07:00:00|1238|1235.2|1238.4|1238|1245|1244.4|1234|1233.6|611387
1622620800000|2021-06-02 08:00:00|1238.2|1238.2|1242.8|1242.4|1244.4|1244|1237.8|1237.6|474837
1622624400000|2021-06-02 09:00:00|1243|1242.6|1244.2|1243.8|1246|1245.8|1240.6|1240.2|624637
1622628000000|2021-06-02 10:00:00|1244|1243.4|1242|1241.6|1244.8|1244.6|1241.6|1241.4|308050
1622631600000|2021-06-02 11:00:00|1242.6|1241.4|1241.4|1241.2|1242.8|1242.4|1239.6|1239.2|322156
1622635200000|2021-06-02 12:00:00|1241.6|1241.4|1244.8|1244.4|1245.6|1245.4|1240.6|1240.4|603658
1622638800000|2021-06-02 13:00:00|1244.6|1244.6|1241|1240.6|1247.4|1247|1238.2|1238|804758
1622642400000|2021-06-02 14:00:00|1241.2|1240.8|1242.4|1242.2|1243.8|1243.6|1239.2|1239|664750
1622646000000|2021-06-02 15:00:00|1242.2|1242|1245.2|1244.6|1246|1245.8|1240.8|1240.4|444611
1622703600000|2021-06-03 07:00:00|1242|1241.6|1246.2|1245.8|1249.8|1249.4|1241.8|1240.6|430782
1622707200000|2021-06-03 08:00:00|1246.4|1245.6|1249.2|1248.8|1250.8|1250.6|1246|1245.6|614090
1622710800000|2021-06-03 09:00:00|1249.4|1249|1251|1250.6|1253.8|1253.6|1247.8|1247.4|401691
1622714400000|2021-06-03 10:00:00|1251.2|1250.8|1246.2|1245.6|1251.2|1250.8|1244.8|1244.2|373012
1622718000000|2021-06-03 11:00:00|1246.8|1246|1244.4|1244|1247.2|1246.8|1242.8|1242.4|349191
1622721600000|2021-06-03 12:00:00|1244.2|1243.8|1246.6|1246.2|1249.2|1249|1242.2|1242|414628
1622725200000|2021-06-03 13:00:00|1246.8|1246.4|1254|1253.6|1255|1254.6|1246.2|1245.8|692082
1622728800000|2021-06-03 14:00:00|1253.8|1253.4|1254.6|1254.2|1256.2|1255.8|1252.4|1252|928263
1622732400000|2021-06-03 15:00:00|1254.8|1254.4|1254.8|1254.4|1255|1254.8|1251.8|1251.4|430610
1622790000000|2021-06-04 07:00:00|1255|1254.8|1246.6|1246.2|1256.4|1255.4|1240.4|1240|786812
1622793600000|2021-06-04 08:00:00|1246.8|1246.4|1246.4|1246|1251.6|1251.4|1245.6|1245.4|469750
1622797200000|2021-06-04 09:00:00|1246.6|1246.2|1246.6|1246.2|1250.8|1250.4|1246.2|1246|372664
1622800800000|2021-06-04 10:00:00|1246.4|1246|1246|1245.6|1246.6|1246.2|1243.2|1242.8|408821
1622804400000|2021-06-04 11:00:00|1246.2|1246|1243|1242.4|1247.8|1247.4|1242.4|1242|470299
1622808000000|2021-06-04 12:00:00|1242.8|1242.2|1241.2|1240.6|1245|1244.6|1236.6|1235|874148
1622811600000|2021-06-04 13:00:00|1241.4|1240.8|1234.8|1234.4|1242|1241.6|1231.6|1231.2|663202
1622815200000|2021-06-04 14:00:00|1235|1234.2|1236|1235.8|1238|1237.4|1232|1231.8|1102504
1622818800000|2021-06-04 15:00:00|1236.2|1236|1235.8|1235.2|1240|1239.8|1235.4|1235|687637
1623049200000|2021-06-07 07:00:00|1245|1242.4|1235.6|1235.2|1245|1244|1232.4|1232.2|991223
1623052800000|2021-06-07 08:00:00|1235.8|1235|1233.4|1233.2|1236.2|1235.8|1231.6|1231.2|620305
1623056400000|2021-06-07 09:00:00|1233.2|1233|1234|1233.4|1234.6|1234.2|1227.6|1227.2|546285
1623060000000|2021-06-07 10:00:00|1233.8|1233.6|1235.2|1234.8|1236|1235.8|1232.8|1232.6|286094
1623063600000|2021-06-07 11:00:00|1235.6|1234.6|1231.2|1231|1236.2|1235.8|1229.6|1229.2|157982
1623067200000|2021-06-07 12:00:00|1231.4|1231.2|1230.2|1229.8|1232.6|1232.2|1229|1228.8|234180
1623070800000|2021-06-07 13:00:00|1230.4|1230|1232.4|1232|1235.8|1235.6|1229.4|1229.2|501450
1623074400000|2021-06-07 14:00:00|1232.2|1231.8|1231.8|1231.4|1236.4|1236|1229|1228.6|530983
1623078000000|2021-06-07 15:00:00|1231.6|1231.2|1235.8|1235.2|1237.2|1237|1229.8|1229.6|497264
1623135600000|2021-06-08 07:00:00|1234|1231.6|1238.2|1237.8|1239.6|1239|1231.2|1230.4|510111
1623139200000|2021-06-08 08:00:00|1238.4|1238|1240.6|1240.2|1241.4|1240.8|1235.6|1235.4|421806
1623142800000|2021-06-08 09:00:00|1240.8|1240.4|1240.2|1239.8|1244.6|1244.2|1238.4|1238|355965
1623146400000|2021-06-08 10:00:00|1240|1239.6|1234.8|1234.6|1240.2|1240|1229.6|1229.4|994912
1623150000000|2021-06-08 11:00:00|1235.8|1234.4|1235.4|1235|1236.6|1236.2|1231.2|1230.8|547503
1623153600000|2021-06-08 12:00:00|1235.6|1235.2|1223.4|1222.8|1235.8|1235.4|1220.6|1220.2|945367
1623157200000|2021-06-08 13:00:00|1223.6|1223|1218.4|1218|1225.2|1224.6|1213.6|1213|1242245
1623160800000|2021-06-08 14:00:00|1218.2|1217.8|1228.6|1228.2|1229.8|1229.4|1218|1217.6|803513
1623164400000|2021-06-08 15:00:00|1228.8|1228.4|1228.4|1228|1229.8|1229.4|1226.2|1225.8|453122
1623222000000|2021-06-09 07:00:00|1227|1224.4|1209.6|1209.2|1227|1224.4|1209.4|1209.2|914656
1623225600000|2021-06-09 08:00:00|1209.4|1209|1204.2|1204|1211|1210.6|1203.6|1203.4|1077697
1623229200000|2021-06-09 09:00:00|1204.4|1203.8|1203.4|1203.2|1206|1205.8|1202.4|1202.2|611721
1623232800000|2021-06-09 10:00:00|1203.6|1203|1203|1202.6|1205|1204.6|1198.2|1198|724466
1623236400000|2021-06-09 11:00:00|1202.8|1202|1202.2|1202|1204.8|1203.2|1198.2|1198|579452
1623240000000|2021-06-09 12:00:00|1202|1201.8|1200.6|1200.4|1209.2|1208.6|1200.6|1200.4|621323
1623243600000|2021-06-09 13:00:00|1200.8|1200.2|1195.2|1194.6|1206.6|1206.4|1193.4|1193|912773
1623247200000|2021-06-09 14:00:00|1195|1194.8|1199.2|1199|1200.8|1200.4|1192.6|1192.2|1887993
1623250800000|2021-06-09 15:00:00|1199.4|1199.2|1202|1201.6|1203.4|1203|1199.4|1199.2|552317
1623308400000|2021-06-10 07:00:00|1201|1200|1198.6|1198|1205|1201.8|1191.6|1191.2|1013604
1623312000000|2021-06-10 08:00:00|1198.4|1197.8|1200.2|1199.8|1201.6|1201.2|1195|1194.4|534482
1623315600000|2021-06-10 09:00:00|1200|1199.6|1204|1203.6|1205.2|1205|1197.8|1197.6|443785
1623319200000|2021-06-10 10:00:00|1204.2|1203.8|1205.8|1205.4|1207.6|1207.2|1203.2|1203|377975
1623322800000|2021-06-10 11:00:00|1207.2|1205.8|1200|1199.6|1208.4|1208.2|1198.2|1198|874473
1623326400000|2021-06-10 12:00:00|1199.8|1199.8|1208|1207.6|1215|1214.4|1199.8|1199.6|1256471
1623330000000|2021-06-10 13:00:00|1208.2|1207.4|1196.2|1195.8|1209.6|1209.2|1194.8|1194.4|1123415
1623333600000|2021-06-10 14:00:00|1196.4|1196|1190.2|1189.8|1197.6|1197.4|1187.8|1187.2|1553005
1623337200000|2021-06-10 15:00:00|1190|1189.6|1190.8|1190.2|1193|1192.8|1189.6|1189.2|610633
1623394800000|2021-06-11 07:00:00|1182|1180|1153.2|1152.8|1182|1180|1142.4|1142.2|3704562
1623398400000|2021-06-11 08:00:00|1153.4|1153|1148.4|1148|1155.8|1155.4|1147.6|1147.2|1345476
1623402000000|2021-06-11 09:00:00|1148.6|1148.4|1139.8|1139.6|1150.6|1150.2|1139.8|1139.6|1068055
1623405600000|2021-06-11 10:00:00|1140|1139.8|1155.8|1155.4|1158.8|1158.4|1139.4|1139.2|890031
1623409200000|2021-06-11 11:00:00|1156.2|1156|1159.8|1159.4|1162|1161.6|1155|1154.6|907182
1623412800000|2021-06-11 12:00:00|1160|1159.6|1166.8|1166.4|1167.8|1167.4|1158.6|1158.2|847097
1623416400000|2021-06-11 13:00:00|1167|1166.6|1170.2|1169.8|1176.4|1176|1166.6|1166.2|1077552
1623420000000|2021-06-11 14:00:00|1170.4|1170|1170.2|1169.8|1173.8|1173.2|1164.4|1164|753169
1623423600000|2021-06-11 15:00:00|1170|1169.6|1169.6|1169.2|1172.4|1172.2|1168.4|1168|728590
1623654000000|2021-06-14 07:00:00|1167.8|1167.4|1172.6|1172.2|1176.6|1176.2|1165.6|1165|692166
1623657600000|2021-06-14 08:00:00|1172.4|1172|1170.4|1170|1172.6|1172.2|1166.6|1166.4|654710
1623661200000|2021-06-14 09:00:00|1170.6|1170.2|1168.2|1167.8|1172.2|1172|1166.4|1166|360050
1623664800000|2021-06-14 10:00:00|1168|1167.6|1169.8|1169.4|1170.6|1170.2|1167.2|1166.8|235868
1623668400000|2021-06-14 11:00:00|1170|1169|1165.8|1165.4|1171|1170.6|1164|1163.6|216336
1623672000000|2021-06-14 12:00:00|1166|1165.6|1169.6|1169|1169.6|1169|1164.2|1164|322901
1623675600000|2021-06-14 13:00:00|1169.4|1168.8|1167.6|1167.2|1170.2|1169.8|1165.2|1165|363245
1623679200000|2021-06-14 14:00:00|1167.4|1167.4|1168.2|1167.8|1171.8|1171.6|1166.4|1166.2|624751
1623682800000|2021-06-14 15:00:00|1168|1167.6|1157|1156.4|1168.2|1168|1156.6|1155.8|1006993
1623740400000|2021-06-15 07:00:00|1164.2|1160.6|1155.8|1155.2|1166|1165.2|1155|1154.8|744937
1623744000000|2021-06-15 08:00:00|1155.6|1155|1155.4|1155|1157.4|1157|1153.2|1152.8|475529
1623747600000|2021-06-15 09:00:00|1155.2|1154.8|1150.2|1150|1155.6|1155.4|1150.2|1150|680415
1623751200000|2021-06-15 10:00:00|1150.4|1150.2|1154.6|1154.2|1154.8|1154.6|1148.2|1147.8|728847
1623754800000|2021-06-15 11:00:00|1154.8|1153|1154.2|1153.8|1155|1154.6|1151.8|1151.4|561799
1623758400000|2021-06-15 12:00:00|1154.4|1154|1156.6|1156.2|1158.2|1157.8|1151.4|1151.2|441717
1623762000000|2021-06-15 13:00:00|1156.8|1156.4|1155.2|1154.8|1158|1157.6|1150.2|1150|569311
1623765600000|2021-06-15 14:00:00|1155.4|1155|1155.8|1155.6|1157|1156.8|1152.8|1152.4|359812
1623769200000|2021-06-15 15:00:00|1155.6|1155.4|1158.4|1158|1159.8|1159.6|1154.4|1154.2|276235
1623826800000|2021-06-16 07:00:00|1175|1170|1151.2|1150.8|1175|1173.8|1151|1150.8|1224251
1623830400000|2021-06-16 08:00:00|1151.6|1151|1152|1151.4|1152.2|1151.8|1146.8|1146.6|563399
1623834000000|2021-06-16 09:00:00|1151.8|1151.6|1147.6|1147.2|1153|1152.6|1146.8|1146.6|421351
1623837600000|2021-06-16 10:00:00|1147.4|1147|1145.6|1145.4|1153.4|1153|1145.4|1145|496632
1623841200000|2021-06-16 11:00:00|1146.2|1145.8|1141.6|1141.4|1147.2|1146.8|1140.4|1140|523495
1623844800000|2021-06-16 12:00:00|1141.4|1141.2|1131.4|1131.2|1141.8|1141.6|1130|1129.8|1597041
1623848400000|2021-06-16 13:00:00|1131.2|1131|1132.2|1132|1139.6|1139.2|1130|1129.8|1027743
1623852000000|2021-06-16 14:00:00|1132.4|1132.2|1128.8|1128.4|1133.6|1133.2|1125.6|1125.2|1293477
1623855600000|2021-06-16 15:00:00|1129|1128.6|1131|1130.4|1133.4|1132.8|1128.8|1128.4|668267
1623913200000|2021-06-17 07:00:00|1151|1150|1161|1160.6|1162.6|1162.2|1146.6|1145.8|2153134
1623916800000|2021-06-17 08:00:00|1161.2|1160.8|1170.6|1170.4|1171.2|1170.8|1161|1160.6|1152681
1623920400000|2021-06-17 09:00:00|1171|1170.6|1166|1165.6|1174|1173.6|1161|1160.6|1605098
1623924000000|2021-06-17 10:00:00|1166.2|1165.8|1166.6|1166.4|1169.6|1169.4|1164.2|1163.8|341342
1623927600000|2021-06-17 11:00:00|1166.4|1166.2|1167.4|1167|1169.8|1169.6|1164.8|1164.6|462082
1623931200000|2021-06-17 12:00:00|1167.2|1166.8|1166.4|1166|1169.4|1169.2|1162.8|1162.4|705025
1623934800000|2021-06-17 13:00:00|1166.2|1165.8|1158.4|1158.2|1167.2|1167|1156.8|1156.4|960625
1623938400000|2021-06-17 14:00:00|1158.8|1158.4|1139.8|1139.4|1160.8|1160.6|1139.6|1139|2657188
1623942000000|2021-06-17 15:00:00|1140|1139.6|1133.8|1133.4|1140.8|1140.4|1133.2|1132.8|1171017
1623999600000|2021-06-18 07:00:00|1126.2|1125|1123.4|1123|1132|1131.4|1118.4|1118.2|1505461
1624003200000|2021-06-18 08:00:00|1123.2|1122.8|1125.2|1124.8|1126.8|1126.6|1118|1117.6|999921
1624006800000|2021-06-18 09:00:00|1125|1124.6|1120.8|1120.4|1127|1126.6|1116.6|1116.2|4219332
1624010400000|2021-06-18 10:00:00|1121|1120.6|1116|1115.6|1124.4|1123.8|1113.4|1113.2|1213066
1624014000000|2021-06-18 11:00:00|1114|1113.8|1112.6|1112.2|1117|1116.8|1111.2|1111|833804
1624017600000|2021-06-18 12:00:00|1112.4|1112|1107|1106.6|1112.4|1112|1104.8|1104.2|1370883
1624021200000|2021-06-18 13:00:00|1107.2|1106.8|1098.8|1098.2|1109.6|1109.2|1095.4|1095|2076910
1624024800000|2021-06-18 14:00:00|1098.6|1098.4|1097.6|1097.2|1102.8|1102.4|1094|1093.6|1620913
1624028400000|2021-06-18 15:00:00|1097.2|1097|1093.8|1093.4|1101.6|1101.2|1093|1092.4|1148808
1624258800000|2021-06-21 07:00:00|1078.8|1077|1083.2|1082.6|1089.4|1089|1070.4|1070|2365414
1624262400000|2021-06-21 08:00:00|1083.4|1082.4|1085.6|1085|1089.2|1088.6|1080.6|1080.2|812437
1624266000000|2021-06-21 09:00:00|1085.4|1084.8|1087.6|1087.2|1091.6|1091.4|1082.8|1082.2|918277
1624269600000|2021-06-21 10:00:00|1087.8|1087.4|1088|1087.6|1091.8|1091.2|1085.8|1085.4|651667
1624273200000|2021-06-21 11:00:00|1088.2|1088|1084.4|1084|1091.2|1090.8|1081.2|1080.6|893322
1624276800000|2021-06-21 12:00:00|1084.6|1084.4|1095.6|1095.2|1096.4|1096.2|1081.8|1081.6|1629535
1624280400000|2021-06-21 13:00:00|1095.8|1095|1099|1098.4|1105.4|1105|1094.4|1094|1857460
1624284000000|2021-06-21 14:00:00|1099.2|1098.6|1106|1105.6|1108.2|1107.8|1099.2|1098.6|1216764
1624287600000|2021-06-21 15:00:00|1106.2|1105.8|1101.2|1100.6|1106.6|1106.2|1097|1096.8|875325
1624345200000|2021-06-22 07:00:00|1110|1107.8|1101.6|1101.4|1110.6|1109.4|1099.8|1099.2|1911753
1624348800000|2021-06-22 08:00:00|1101.4|1101.2|1097.2|1096.8|1101.6|1101.2|1094|1093.6|669140
1624352400000|2021-06-22 09:00:00|1097.4|1097|1092.2|1092|1098.2|1098|1091|1090.8|951872
1624356000000|2021-06-22 10:00:00|1092|1091.8|1092.2|1092|1096|1095.6|1090.4|1090|729946
1624359600000|2021-06-22 11:00:00|1092.4|1092.2|1089.8|1089.4|1095.6|1095.2|1083.6|1083.2|1694852
1624363200000|2021-06-22 12:00:00|1090|1089.6|1089.6|1089.2|1094.4|1094.2|1087|1086.8|1208418
1624366800000|2021-06-22 13:00:00|1089.4|1089|1090.6|1090|1092.6|1092.4|1085.4|1085|1302519
1624370400000|2021-06-22 14:00:00|1090.8|1090.2|1090.6|1090.2|1092.8|1092.4|1086.2|1086|1369907
1624374000000|2021-06-22 15:00:00|1090.4|1090|1093.4|1093|1094|1093.8|1088.8|1088.6|926262
1624431600000|2021-06-23 07:00:00|1099.8|1096|1093.8|1093.2|1102|1101|1089|1088.8|699104
1624435200000|2021-06-23 08:00:00|1093.6|1093.4|1090.4|1090|1095.6|1095.2|1088.8|1088.4|622353
1624438800000|2021-06-23 09:00:00|1090.2|1089.8|1085.4|1085|1090.6|1090.2|1084|1083.6|756078
1624442400000|2021-06-23 10:00:00|1085.6|1085.2|1083.2|1083|1086.8|1086.6|1081.2|1080.6|423688
1624446000000|2021-06-23 11:00:00|1083|1082.8|1082.2|1081.8|1083|1082.8|1078|1077.8|542711
1624449600000|2021-06-23 12:00:00|1082|1082|1085.6|1085.2|1087.8|1087.4|1081.8|1081.6|479014
1624453200000|2021-06-23 13:00:00|1085.8|1085.4|1089.6|1089.4|1091.4|1091.2|1085|1084.6|1042176
1624456800000|2021-06-23 14:00:00|1089.8|1089.6|1091.4|1091|1093.6|1093.2|1088.4|1088|828483
1624460400000|2021-06-23 15:00:00|1091.2|1090.8|1089|1088.6|1091.6|1091.4|1087|1086.6|517859
1624518000000|2021-06-24 07:00:00|1094.2|1092.2|1089.4|1089|1099.2|1098.6|1085.8|1085.2|1014277
1624521600000|2021-06-24 08:00:00|1089.2|1088.8|1096.8|1096.6|1097|1096.6|1088.8|1088.4|883698
1624525200000|2021-06-24 09:00:00|1097|1096.8|1100.4|1100|1103.8|1103.6|1096.8|1096.4|921177
1624528800000|2021-06-24 10:00:00|1100.2|1099.8|1094.2|1093.8|1100.6|1100.2|1093.6|1093.2|515213
1624532400000|2021-06-24 11:00:00|1094.4|1094|1093.6|1093.4|1097.2|1095.8|1089.8|1089.4|429459
1624536000000|2021-06-24 12:00:00|1093.8|1093.6|1096.6|1096.2|1096.8|1096.4|1089.6|1089.4|634514
1624539600000|2021-06-24 13:00:00|1096.8|1096.6|1090.6|1090.2|1097|1096.6|1089.2|1088.8|1264327
1624543200000|2021-06-24 14:00:00|1090.4|1090|1097.4|1097|1097.6|1097.2|1090|1089.8|828642
1624546800000|2021-06-24 15:00:00|1097.6|1097.2|1101|1100.4|1101.4|1101.2|1096.6|1096.2|682891
1624604400000|2021-06-25 07:00:00|1122.2|1120.2|1103.2|1102.6|1125|1124.4|1100.6|1100.2|1099603
1624608000000|2021-06-25 08:00:00|1103|1102.8|1107.6|1107.2|1108.4|1108.2|1101.6|1101.2|839023
1624611600000|2021-06-25 09:00:00|1107.8|1107.4|1106.6|1106.4|1108.4|1108|1102.8|1102.4|656200
1624615200000|2021-06-25 10:00:00|1106.8|1106.2|1108.2|1107.8|1108.2|1108|1103.8|1103.4|444587
1624618800000|2021-06-25 11:00:00|1108.4|1108|1113|1112.6|1116.4|1116.2|1107.8|1107.4|820432
1624622400000|2021-06-25 12:00:00|1112.6|1112.4|1103.2|1102.8|1113|1112.6|1103|1102.8|482452
1624626000000|2021-06-25 13:00:00|1103|1102.6|1108.6|1108.2|1111.2|1111|1099.6|1099.4|1077111
1624629600000|2021-06-25 14:00:00|1108.8|1108.4|1111|1110.6|1114|1113.6|1107.6|1107|1195814
1624633200000|2021-06-25 15:00:00|1110.8|1110.4|1112|1111.6|1113|1112.8|1110.4|1110|494471
1624863600000|2021-06-28 07:00:00|1106|1102|1103|1102.6|1112.4|1111.8|1100.8|1100|751712
1624867200000|2021-06-28 08:00:00|1102.8|1102.4|1100.8|1100.6|1103|1102.6|1097.6|1097.2|729415
1624870800000|2021-06-28 09:00:00|1101|1100.8|1105.6|1105.2|1105.8|1105.4|1099.8|1099.6|622186
1624874400000|2021-06-28 10:00:00|1105.4|1105|1110.6|1110.2|1112|1111.8|1105|1104.8|1127861
1624878000000|2021-06-28 11:00:00|1110.2|1109.6|1113.4|1113|1113.8|1113.6|1108.6|1108.2|378610
1624881600000|2021-06-28 12:00:00|1113.6|1113.2|1109.4|1109.2|1113.6|1113.2|1108.6|1108.2|356729
1624885200000|2021-06-28 13:00:00|1109.2|1109|1100.6|1100.2|1110.6|1110.4|1098.8|1098.4|1385541
1624888800000|2021-06-28 14:00:00|1100.4|1100|1094.4|1094.2|1100.6|1100.2|1092.8|1092.6|1312182
1624892400000|2021-06-28 15:00:00|1094.6|1094.4|1091.4|1091|1096.8|1096.4|1091.2|1090.6|739654
1624950000000|2021-06-29 07:00:00|1094.2|1091.2|1105.6|1105.2|1109|1108.6|1092.2|1091.2|568817
1624953600000|2021-06-29 08:00:00|1105.8|1105.6|1105.8|1105.4|1115.4|1115.2|1104.4|1104|725088
1624957200000|2021-06-29 09:00:00|1105.6|1105.2|1104.6|1104.2|1108|1107.6|1102.4|1102|466244
1624960800000|2021-06-29 10:00:00|1104.4|1104.4|1106.4|1106|1107|1106.8|1103|1102.6|382828
1624964400000|2021-06-29 11:00:00|1106|1104|1108.4|1108.2|1110.4|1110.2|1106|1104|430427
1624968000000|2021-06-29 12:00:00|1108.6|1108.4|1114.2|1114|1116|1115.6|1108.4|1108|689444
1624971600000|2021-06-29 13:00:00|1114.4|1114.2|1112|1111.6|1118.8|1118.6|1109.8|1109.4|1335292
1624975200000|2021-06-29 14:00:00|1112.2|1111.8|1105|1104.8|1114.2|1113.4|1105|1104.6|957527
1624978800000|2021-06-29 15:00:00|1105.2|1105|1108|1107.8|1108.4|1108|1104.8|1104.4|539201
1625036400000|2021-06-30 07:00:00|1103.4|1100.2|1083.8|1083.2|1106.4|1105.8|1083.2|1082.8|1380969
1625040000000|2021-06-30 08:00:00|1083.6|1083.4|1079.4|1079|1084.8|1084.6|1075.4|1075.2|1773982
1625043600000|2021-06-30 09:00:00|1079.6|1079.2|1086.6|1086.2|1088.4|1088|1077|1076.6|1008345
1625047200000|2021-06-30 10:00:00|1086.8|1086.4|1092.2|1091.8|1094|1093.8|1086.6|1086.2|574342
1625050800000|2021-06-30 11:00:00|1092.4|1091.4|1095.4|1095|1098.4|1098|1091.6|1091.4|428431
1625054400000|2021-06-30 12:00:00|1095.6|1095.2|1092.4|1092|1098.4|1098|1092|1091.6|459352
1625058000000|2021-06-30 13:00:00|1092.2|1091.8|1101.6|1101|1102.6|1102.4|1089.6|1089.2|1108187
1625061600000|2021-06-30 14:00:00|1101.4|1101.2|1101.2|1100.8|1105.2|1105|1098|1097.8|960819
1625065200000|2021-06-30 15:00:00|1101.4|1101|1101|1100.4|1101.6|1101.4|1095.8|1095.4|849304
1625122800000|2021-07-01 07:00:00|1111.8|1108|1111.6|1111.2|1114.6|1114.2|1106.6|1105.6|958831
1625126400000|2021-07-01 08:00:00|1111.8|1111.4|1109.4|1109|1114.4|1114|1108.6|1108.2|549704
1625130000000|2021-07-01 09:00:00|1109.6|1108.8|1110|1109.6|1111.4|1111.2|1106.2|1105.8|288923
1625133600000|2021-07-01 10:00:00|1109.8|1109.4|1109.8|1109.2|1111.8|1111.4|1104.2|1103.8|689705
1625137200000|2021-07-01 11:00:00|1109|1108.4|1115.4|1115|1116.2|1115.8|1107.8|1107.4|807448
1625140800000|2021-07-01 12:00:00|1115.6|1115.2|1110.4|1110|1116.2|1116|1108.2|1107.8|677584
1625144400000|2021-07-01 13:00:00|1110.6|1110.2|1104.4|1104|1113|1112.6|1103.2|1102.8|758708
1625148000000|2021-07-01 14:00:00|1104.6|1104.2|1106.4|1106.2|1112.8|1112.4|1104.6|1104.2|686217
1625151600000|2021-07-01 15:00:00|1106.6|1106|1110|1109.4|1111|1110.4|1105.6|1105.4|403095
1625209200000|2021-07-02 07:00:00|1113.8|1111.8|1106|1105.4|1115|1113.8|1105.2|1104.4|464935
1625212800000|2021-07-02 08:00:00|1106.2|1105.6|1101.2|1100.8|1109|1108.8|1100|1099.8|287510
1625216400000|2021-07-02 09:00:00|1101|1100.6|1105.2|1105|1107.8|1107.4|1099.8|1099.6|380056
1625220000000|2021-07-02 10:00:00|1105.4|1105.2|1104|1103.6|1108.4|1108.2|1102.4|1102.2|309117
1625223600000|2021-07-02 11:00:00|1103.8|1103.4|1102.6|1102|1105.8|1105.4|1101.8|1101.4|333542
1625227200000|2021-07-02 12:00:00|1102.8|1102.2|1106.2|1105.8|1109.8|1109.4|1100.6|1100.2|663803
1625230800000|2021-07-02 13:00:00|1106.4|1106|1097.8|1097.2|1107.4|1106.8|1096|1095.6|605993
1625234400000|2021-07-02 14:00:00|1097.6|1097|1092|1091.6|1097.6|1097.2|1091.4|1091|639144
1625238000000|2021-07-02 15:00:00|1091.8|1091.8|1093|1092.6|1094.4|1094|1091.4|1091.2|664802
1625468400000|2021-07-05 07:00:00|1094.8|1091|1098.4|1098|1100|1099.4|1089.4|1088.4|425609
1625472000000|2021-07-05 08:00:00|1098|1097.8|1098.4|1098|1101.4|1101|1097|1096.4|430951
1625475600000|2021-07-05 09:00:00|1098.6|1098.2|1098.8|1098.4|1099.6|1099.4|1095.2|1094.8|216187
1625479200000|2021-07-05 10:00:00|1099|1098.6|1103.6|1103.2|1104|1103.6|1098.2|1098|364361
1625482800000|2021-07-05 11:00:00|1103.8|1103|1105|1104.6|1105.6|1105.2|1102.6|1102.2|177036
1625486400000|2021-07-05 12:00:00|1105.2|1104.8|1104.6|1104.2|1108|1107.6|1104.2|1103.6|250841
1625490000000|2021-07-05 13:00:00|1104.8|1104.4|1105.8|1105.4|1107|1106.6|1103.4|1103|243390
1625493600000|2021-07-05 14:00:00|1106|1105.6|1107.4|1107|1108.6|1108.4|1105.2|1104.6|428815
1625497200000|2021-07-05 15:00:00|1107.6|1107.2|1105.2|1104.6|1107.6|1107.4|1104.6|1104.2|272255
1625554800000|2021-07-06 07:00:00|1107.8|1106.2|1097.2|1096.8|1108|1107.4|1095.8|1095|660226
1625558400000|2021-07-06 08:00:00|1097|1096.6|1097|1096.6|1100|1099.4|1095|1094.6|335753
1625562000000|2021-07-06 09:00:00|1096.8|1096.4|1094.6|1094.2|1097.6|1097.2|1091.8|1091.4|489825
1625565600000|2021-07-06 10:00:00|1094.4|1094.4|1091.4|1091|1095.2|1095|1090.4|1090|313509
1625569200000|2021-07-06 11:00:00|1092|1091.4|1090.6|1090.4|1092.4|1092|1088.2|1088|262960
1625572800000|2021-07-06 12:00:00|1090.8|1090.6|1088.8|1088.4|1091.8|1091.4|1087.6|1087.2|415687
1625576400000|2021-07-06 13:00:00|1089|1088.6|1079|1078.6|1089.6|1089.2|1078.4|1078|948370
1625580000000|2021-07-06 14:00:00|1078.8|1078.4|1064|1063.6|1079|1078.6|1061.6|1060.8|2832802
1625583600000|2021-07-06 15:00:00|1063.8|1063.4|1062|1061.4|1064.6|1064.4|1059.6|1059.4|774317
1625641200000|2021-07-07 07:00:00|1067.8|1065.2|1061.6|1061.2|1074.8|1074.6|1060.4|1060|1145350
1625644800000|2021-07-07 08:00:00|1061.4|1061|1059.4|1059|1063.2|1062.6|1053.2|1053|1399864
1625648400000|2021-07-07 09:00:00|1059.2|1058.8|1058.6|1058.2|1061.4|1061.2|1055.8|1055.2|563813
1625652000000|2021-07-07 10:00:00|1058.8|1058.4|1058.6|1058.2|1059.2|1059|1052.8|1052.4|689309
1625655600000|2021-07-07 11:00:00|1058.4|1057.4|1058|1057.6|1059.4|1059|1054.8|1054.4|268605
1625659200000|2021-07-07 12:00:00|1057.8|1057.4|1047.8|1047.4|1058.6|1058.2|1047.6|1047.4|1046293
1625662800000|2021-07-07 13:00:00|1048|1047.6|1048.8|1048.2|1058.4|1058|1048|1047.6|1214342
1625666400000|2021-07-07 14:00:00|1048.6|1048|1041.6|1041.2|1049.6|1049.2|1038.8|1038.6|1502201
1625670000000|2021-07-07 15:00:00|1041.4|1041|1050.2|1049.6|1051|1050.6|1041.2|1041|661088
1625727600000|2021-07-08 07:00:00|1036.6|1036|1033.6|1033|1039.4|1038.8|1025.2|1024.6|2215250
1625731200000|2021-07-08 08:00:00|1033.4|1032.8|1026.8|1026.4|1035.2|1034.6|1021.4|1021|1174976
1625734800000|2021-07-08 09:00:00|1026.6|1026.2|1024.4|1024|1030.4|1030|1024.4|1024|782862
1625738400000|2021-07-08 10:00:00|1024.2|1023.8|1026.6|1026.2|1027|1026.6|1019.2|1019|1224797
1625742000000|2021-07-08 11:00:00|1026.4|1026|1024.2|1023.8|1028.4|1028.2|1022|1021.8|554507
1625745600000|2021-07-08 12:00:00|1024|1024|1020|1019.6|1025.8|1025.4|1018.8|1018.2|862209
1625749200000|2021-07-08 13:00:00|1020.2|1019.4|1015.6|1015.2|1025|1024.8|1010.8|1010.4|1842193
1625752800000|2021-07-08 14:00:00|1015.4|1015|1014.6|1014.2|1018.8|1018.4|1010.8|1010.4|2203427
1625756400000|2021-07-08 15:00:00|1014.8|1014|1018|1017.6|1020.2|1020|1014.6|1014|1067079
1625814000000|2021-07-09 07:00:00|1028.8|1028|1030|1029.4|1035.4|1035.2|1026.4|1026|1034611
1625817600000|2021-07-09 08:00:00|1030.2|1029.6|1040.8|1040.4|1042.8|1042.4|1030|1029.6|838990
1625821200000|2021-07-09 09:00:00|1041|1040.6|1042.4|1042|1045.4|1045.2|1040.2|1040|900304
1625824800000|2021-07-09 10:00:00|1042.6|1042.2|1039.6|1039|1045.6|1045.4|1038|1037.6|456505
1625828400000|2021-07-09 11:00:00|1039.4|1038.4|1044.2|1044|1047.6|1047.4|1038.8|1038.4|876611
1625832000000|2021-07-09 12:00:00|1044.4|1044.2|1040.2|1039.8|1045.8|1045.6|1039.4|1039|705554
1625835600000|2021-07-09 13:00:00|1040.4|1040|1045.6|1045.2|1045.8|1045.6|1033.8|1033.2|1434549
1625839200000|2021-07-09 14:00:00|1045.8|1045.4|1049|1048.6|1050.6|1050.2|1044|1043.6|1283012
1625842800000|2021-07-09 15:00:00|1048.8|1048.4|1050.2|1049.8|1050.8|1050.2|1047.4|1047.2|542624
1626073200000|2021-07-12 07:00:00|1059|1055.6|1038.8|1038.4|1059|1057.8|1037.4|1036.8|1093722
1626076800000|2021-07-12 08:00:00|1038.6|1038.2|1046.6|1046.2|1047.4|1047|1038.2|1038|474333
1626080400000|2021-07-12 09:00:00|1046.4|1046|1039|1038.6|1046.4|1046|1038.6|1038.4|397014
1626084000000|2021-07-12 10:00:00|1039.2|1038.4|1038.4|1038|1040.4|1040|1037|1036.6|332615
1626087600000|2021-07-12 11:00:00|1039.2|1038.2|1045|1044.6|1045.6|1045.4|1039.2|1038.2|240974
1626091200000|2021-07-12 12:00:00|1044.8|1044.4|1048.8|1048.4|1049|1048.8|1041.2|1041|311547
1626094800000|2021-07-12 13:00:00|1049|1048.6|1060|1059.6|1061|1060.6|1043.4|1043|737870
1626098400000|2021-07-12 14:00:00|1059.8|1059.4|1058.4|1058|1065.4|1065|1057.2|1056.8|1027739
1626102000000|2021-07-12 15:00:00|1058.2|1058.2|1060.8|1060.2|1061|1060.4|1057.4|1057|495730
1626159600000|2021-07-13 07:00:00|1061|1058|1051.8|1051.6|1064.6|1063.8|1051.4|1051|939325
1626163200000|2021-07-13 08:00:00|1051.6|1051.4|1051.4|1051.2|1054.6|1054.2|1048|1047.6|381751
1626166800000|2021-07-13 09:00:00|1051.6|1051|1045.2|1044.8|1052|1051.6|1044|1043.8|383968
1626170400000|2021-07-13 10:00:00|1045|1044.6|1042.2|1041.8|1048.4|1048|1041.8|1041.4|500924
1626174000000|2021-07-13 11:00:00|1042|1041|1040.6|1040|1044.4|1044|1038.4|1038.2|745137
1626177600000|2021-07-13 12:00:00|1040.4|1040.2|1049|1048.6|1053.2|1052.8|1039.4|1039|1062858
1626181200000|2021-07-13 13:00:00|1049.2|1048.8|1042.8|1042.4|1050.6|1050.2|1042.4|1042|560282
1626184800000|2021-07-13 14:00:00|1043|1042.6|1034.4|1034|1043|1042.6|1032.8|1032.4|1106608
1626188400000|2021-07-13 15:00:00|1034.2|1034.2|1036.4|1036|1037.6|1037.2|1034|1033.8|424198
1626246000000|2021-07-14 07:00:00|1042.8|1039.2|1053.4|1052.8|1055|1054.6|1036.4|1035.8|1002316
1626249600000|2021-07-14 08:00:00|1053.6|1053|1049.2|1048.8|1055|1054.6|1048.4|1048.2|370694
1626253200000|2021-07-14 09:00:00|1049.4|1049|1048.2|1047.8|1052.4|1052|1047|1046.6|290341
1626256800000|2021-07-14 10:00:00|1048|1047.6|1049.2|1048.6|1055|1054.4|1048|1047.6|457575
1626260400000|2021-07-14 11:00:00|1049|1049.2|1048|1047.6|1051.4|1051|1046.8|1046.4|234279
1626264000000|2021-07-14 12:00:00|1048.2|1047.8|1050.6|1050.2|1053.6|1053.2|1047.4|1047|385100
1626267600000|2021-07-14 13:00:00|1050.4|1050.4|1050|1049.6|1058|1057.8|1048.6|1048.2|774161
1626271200000|2021-07-14 14:00:00|1050.2|1049.8|1043.8|1043.4|1052.6|1052.2|1042.4|1042|630319
1626274800000|2021-07-14 15:00:00|1044|1043.6|1041.4|1041|1044.4|1044|1039.8|1039.4|705418
1626332400000|2021-07-15 07:00:00|1037.6|1036|1030.8|1030.2|1037.6|1036.4|1025.6|1025.2|875778
1626336000000|2021-07-15 08:00:00|1030.6|1030.4|1035.6|1035.2|1039.2|1038.6|1029.2|1028.8|290808
1626339600000|2021-07-15 09:00:00|1035.8|1035.4|1033.8|1033.4|1035.8|1035.6|1030.8|1030.6|353645
1626343200000|2021-07-15 10:00:00|1034|1033.6|1036.2|1035.8|1039.4|1039|1032.2|1031.6|387007
1626346800000|2021-07-15 11:00:00|1036|1035|1040|1039.6|1043|1042.8|1033.4|1033|649560
1626350400000|2021-07-15 12:00:00|1040.2|1039.8|1033.8|1033.4|1040.6|1040.2|1033.6|1033.2|432375
1626354000000|2021-07-15 13:00:00|1033.6|1033.2|1037|1036.6|1037.8|1037.4|1030|1029.8|782713
1626357600000|2021-07-15 14:00:00|1036.8|1036.4|1045|1044.6|1045|1044.8|1034.4|1034|840940
1626361200000|2021-07-15 15:00:00|1044.8|1044.4|1041.6|1041.2|1045.4|1045|1038.8|1038.6|465920
1626418800000|2021-07-16 07:00:00|1045.6|1042.2|1033.8|1033.4|1048|1047.6|1032|1031.8|658905
1626422400000|2021-07-16 08:00:00|1033.6|1033.2|1040.2|1039.8|1040.8|1040.4|1032.8|1032.2|380458
1626426000000|2021-07-16 09:00:00|1040|1039.6|1037|1036.8|1040.2|1039.8|1034.4|1034.2|518249
1626429600000|2021-07-16 10:00:00|1036.8|1036.6|1029.8|1029.6|1038|1037.8|1028.8|1028.2|508487
1626433200000|2021-07-16 11:00:00|1030|1030|1031.6|1031.2|1035|1034.6|1029.8|1030|678329
1626436800000|2021-07-16 12:00:00|1031.4|1031|1029.8|1029.4|1033.8|1033.4|1026.8|1026.4|833484
1626440400000|2021-07-16 13:00:00|1030|1029.6|1022.8|1022.2|1032.6|1032.2|1020.2|1019.8|880583
1626444000000|2021-07-16 14:00:00|1023|1022.4|1019.4|1019|1023|1022.8|1013.8|1013.4|1048549
1626447600000|2021-07-16 15:00:00|1019.2|1018.8|1021|1020.6|1024|1023.8|1019|1018.6|609848
1626678000000|2021-07-19 07:00:00|1004.4|1004|999.1|998.6|1005|1004.8|993.1|992.9|1468198
1626681600000|2021-07-19 08:00:00|999.2|998.7|991.6|991.3|1002.4|1001.8|990|989.6|0
1626685200000|2021-07-19 09:00:00|991.5|991.2|992.7|992.4|993.3|993.2|988.3|988|0
1626688800000|2021-07-19 10:00:00|992.8|992.3|992.6|992.3|993.8|993.4|988.7|988.5|0
1626692400000|2021-07-19 11:00:00|992.7|992.2|986.2|985.9|994.3|993.1|980.7|980.3|1594335
1626696000000|2021-07-19 12:00:00|986.3|986|985.3|985.1|988|987.8|981|980.8|838492
1626699600000|2021-07-19 13:00:00|985.2|985|982.2|981.8|990.9|990.5|979.1|978.8|1438564
1626703200000|2021-07-19 14:00:00|982.1|981.7|983.9|983.6|991|990.7|976.4|976.1|1172080
1626706800000|2021-07-19 15:00:00|983.8|983.5|987.6|987.4|989.1|988.9|982.7|982.4|714589
1626764400000|2021-07-20 07:00:00|1005.8|1004.8|998.4|998|1011|1010.4|997.3|996.8|1796957
1626768000000|2021-07-20 08:00:00|998.5|998.1|997.1|996.8|1001|1000.8|995.2|995|681345
1626771600000|2021-07-20 09:00:00|997.2|996.9|989|988.7|999|998.7|986.8|986.4|607088
1626775200000|2021-07-20 10:00:00|988.9|988.5|990.1|989.8|994.7|994.4|986.4|986.1|404347
1626778800000|2021-07-20 11:00:00|989.6|988.4|995|994.8|997.7|997.4|988.3|987.9|357535
1626782400000|2021-07-20 12:00:00|995.2|994.9|986.2|985.8|997.3|997|985.3|985|382936
1626786000000|2021-07-20 13:00:00|986.3|985.9|995.1|994.9|995.7|995.3|981.9|981.6|769669
1626789600000|2021-07-20 14:00:00|995.2|995|1011.6|1011.2|1011.6|1011.4|994.5|994.2|1159303
1626793200000|2021-07-20 15:00:00|1011.4|1011|1010|1009.6|1013.4|1013|1009|1008.6|1044344
1626850800000|2021-07-21 07:00:00|1013|1010.6|1020|1019.4|1021.2|1020.4|1002.4|1002|1132110
1626854400000|2021-07-21 08:00:00|1020.2|1019.6|1028.8|1028.2|1030|1029.8|1016.6|1016|685556
1626858000000|2021-07-21 09:00:00|1029|1028.4|1026|1025.6|1031|1030.8|1025|1024.6|689143
1626861600000|2021-07-21 10:00:00|1026.2|1025.8|1030.8|1030.4|1030.8|1030.4|1023.2|1022.8|580496
1626865200000|2021-07-21 11:00:00|1031|1029.8|1033|1032.6|1034.4|1034|1028.2|1027.8|1017466
1626868800000|2021-07-21 12:00:00|1033.2|1032.8|1036.8|1036.2|1037.2|1037|1032.8|1032.4|943699
1626872400000|2021-07-21 13:00:00|1036.6|1036.4|1051|1050.4|1055.6|1055.2|1036.6|1036.4|2062320
1626876000000|2021-07-21 14:00:00|1051.2|1050.6|1048.2|1047.8|1054|1053.6|1045.2|1044.8|1652444
1626879600000|2021-07-21 15:00:00|1048.4|1048|1050.8|1050.2|1052|1051.8|1048|1047.8|729592
1626937200000|2021-07-22 07:00:00|1058|1057|1062|1061.4|1066.4|1065.8|1057.4|1056.2|696969
1626940800000|2021-07-22 08:00:00|1061.8|1061.6|1065|1064.6|1067|1066.6|1060.2|1059.8|547625
1626944400000|2021-07-22 09:00:00|1065.2|1064.8|1065|1064.6|1066.2|1066|1061.8|1061.2|363038
1626948000000|2021-07-22 10:00:00|1064.8|1064.4|1060.6|1060.4|1066.2|1066|1060|1059.6|410443
1626951600000|2021-07-22 11:00:00|1060.4|1060.2|1061|1060.6|1063.2|1062.8|1055.8|1055.4|918013
1626955200000|2021-07-22 12:00:00|1060.8|1060.4|1053.8|1053.4|1061.8|1061.4|1050.6|1050.2|630969
1626958800000|2021-07-22 13:00:00|1053.6|1053.2|1044.2|1043.4|1056.4|1056.2|1042.6|1042|1034115
1626962400000|2021-07-22 14:00:00|1044|1043.6|1043.2|1042.8|1048.4|1048|1040.8|1040|800460
1626966000000|2021-07-22 15:00:00|1043|1042.6|1041.6|1041.2|1043.6|1043.4|1040.6|1040.4|400749
1627023600000|2021-07-23 07:00:00|1049.8|1046|1057.4|1057|1063.4|1063|1046.6|1043.6|771919
1627027200000|2021-07-23 08:00:00|1057.6|1057.2|1059.8|1059.4|1063.4|1063|1057.4|1056.8|546986
1627030800000|2021-07-23 09:00:00|1059.6|1059.6|1062.4|1062|1063.8|1063.6|1059.2|1059|461164
1627034400000|2021-07-23 10:00:00|1062.2|1061.8|1065.6|1065.2|1066.4|1066|1060.8|1060.6|394185
1627038000000|2021-07-23 11:00:00|1065.4|1065|1063.8|1063.4|1065.4|1065|1061.2|1060.8|314361
1627041600000|2021-07-23 12:00:00|1063.6|1063.2|1066.8|1066.4|1069.4|1069|1062.8|1062.6|407264
1627045200000|2021-07-23 13:00:00|1066.6|1066.2|1054.8|1054.4|1068.2|1067.8|1054.4|1054|670388
1627048800000|2021-07-23 14:00:00|1055|1054.2|1057.6|1057.2|1061.2|1060.8|1052|1051.8|792392
1627052400000|2021-07-23 15:00:00|1057.8|1057.4|1058.4|1058|1059|1058.8|1055.4|1055.2|351004
1627282800000|2021-07-26 07:00:00|1049.8|1048.8|1044.4|1043.8|1056.6|1055.4|1044|1043.4|724056
1627286400000|2021-07-26 08:00:00|1044.2|1044|1043|1042.6|1044.8|1044.2|1038.6|1038.2|361093
1627290000000|2021-07-26 09:00:00|1042.8|1042.4|1049.2|1049|1051.2|1050.6|1042.2|1041.8|359701
1627293600000|2021-07-26 10:00:00|1049|1048.8|1050|1049.6|1052.8|1052.4|1048.4|1048.2|306437
1627297200000|2021-07-26 11:00:00|1051|1050.6|1057|1056.6|1057|1056.8|1049.2|1049|309599
1627300800000|2021-07-26 12:00:00|1057.2|1056.4|1054.2|1053.8|1062.2|1061.8|1054|1053.6|288645
1627304400000|2021-07-26 13:00:00|1054|1053.6|1065.6|1065|1066|1065.8|1053.8|1053.6|796677
1627308000000|2021-07-26 14:00:00|1065.8|1065.2|1063.2|1062.8|1071.6|1071.4|1062.4|1062|626969
1627311600000|2021-07-26 15:00:00|1063.4|1063|1066.4|1065.8|1066.8|1066.2|1062.4|1062.2|528624
1627369200000|2021-07-27 07:00:00|1062.2|1060.2|1051.8|1051.4|1064.8|1062.4|1047.8|1047.2|963855
1627372800000|2021-07-27 08:00:00|1051.6|1051.2|1057|1056.6|1057.8|1057.4|1050.2|1049.6|633654
1627376400000|2021-07-27 09:00:00|1057.2|1056.4|1055.2|1055|1058|1057.6|1051|1050.6|440827
1627380000000|2021-07-27 10:00:00|1055.4|1055.2|1055.8|1055.4|1058.6|1058.4|1054|1053.4|556321
1627383600000|2021-07-27 11:00:00|1056|1055.2|1054.8|1054.4|1058.2|1058|1054.2|1053.8|414414
1627387200000|2021-07-27 12:00:00|1054.6|1054.2|1056.2|1055.8|1056.4|1056|1050.8|1050.2|598559
1627390800000|2021-07-27 13:00:00|1056|1055.6|1047.4|1047|1056|1055.6|1046.4|1045.8|855651
1627394400000|2021-07-27 14:00:00|1047.2|1047.2|1060.4|1059.8|1060.8|1060.4|1047.2|1047.2|734309
1627398000000|2021-07-27 15:00:00|1060.2|1060|1060.6|1060.2|1063.6|1063.4|1059.8|1059.4|666520
1627455600000|2021-07-28 07:00:00|1085|1083.4|1078.8|1078.2|1110|1109.8|1077.6|1077|3567522
1627459200000|2021-07-28 08:00:00|1078.6|1078|1067.6|1067.2|1078.8|1078.2|1053.8|1053.2|3288355
1627462800000|2021-07-28 09:00:00|1067.4|1067|1064.8|1064.4|1069.2|1069|1059.8|1059.2|737287
1627466400000|2021-07-28 10:00:00|1064.6|1064.6|1064.6|1064.2|1068.6|1068.4|1061|1060.6|768172
1627470000000|2021-07-28 11:00:00|1065.6|1064|1062.6|1061.8|1065.6|1064.8|1047.2|1047|1193816
1627473600000|2021-07-28 12:00:00|1062.4|1062|1059.4|1059|1074|1073.8|1051.8|1051.4|1306994
1627477200000|2021-07-28 13:00:00|1059.6|1059.2|1057|1056.6|1069.4|1069.2|1054.6|1054.2|1305601
1627480800000|2021-07-28 14:00:00|1057.2|1056.4|1051|1050.6|1058.6|1058.4|1046|1045.6|1579713
1627484400000|2021-07-28 15:00:00|1050.8|1050.4|1051.2|1050.8|1053.8|1053.4|1046.4|1046|617710
1627542000000|2021-07-29 07:00:00|1068.2|1066.6|1056.8|1056|1073.4|1072.8|1049|1048.4|1877221
1627545600000|2021-07-29 08:00:00|1057|1056.2|1069.4|1068.8|1071|1070.6|1057|1056.2|683482
1627549200000|2021-07-29 09:00:00|1069.2|1069|1083.2|1082.6|1083.8|1083.6|1069.2|1068.8|1334775
1627552800000|2021-07-29 10:00:00|1083|1082.8|1090.4|1090|1091.6|1091.2|1083|1082.4|807588
1627556400000|2021-07-29 11:00:00|1089.8|1089|1085.2|1084.6|1092.2|1092|1083.2|1082.8|757194
1627560000000|2021-07-29 12:00:00|1085|1084|1086.2|1085.8|1088|1087.6|1078.8|1078.4|643361
1627563600000|2021-07-29 13:00:00|1086|1085.6|1078.6|1078|1090|1089.6|1075.4|1075|948748
1627567200000|2021-07-29 14:00:00|1078.4|1077.8|1082.8|1082.4|1088.2|1087.8|1075.2|1074.6|1069856
1627570800000|2021-07-29 15:00:00|1083|1082.6|1085.8|1085.4|1086.8|1086.6|1081.2|1080.8|729702
1627628400000|2021-07-30 07:00:00|1079.8|1078.4|1068.4|1068|1084.6|1083|1064|1063.6|1302972
1627632000000|2021-07-30 08:00:00|1068.6|1068.2|1074.6|1074.2|1077|1076.6|1067.2|1066.6|772083
1627635600000|2021-07-30 09:00:00|1074.8|1074.4|1067.2|1066.8|1075.4|1075|1066.8|1066.4|577033
1627639200000|2021-07-30 10:00:00|1067|1066.6|1071.4|1071|1074.6|1074.2|1066.4|1066|454918
1627642800000|2021-07-30 11:00:00|1070.8|1070.2|1065.8|1065.4|1071.4|1071|1065.6|1065.2|396880
1627646400000|2021-07-30 12:00:00|1066|1065.6|1069.6|1069.2|1070|1069.8|1064.2|1063.8|424671
1627650000000|2021-07-30 13:00:00|1069.2|1069|1076.2|1075.4|1077.8|1077.6|1066|1065.6|636760
1627653600000|2021-07-30 14:00:00|1076.4|1075.6|1067.2|1066.8|1078|1077.6|1067|1066.6|479154
1627657200000|2021-07-30 15:00:00|1067.4|1067|1068.8|1067.6|1070|1069.8|1066.4|1066.2|404405
1627887600000|2021-08-02 07:00:00|1053.4|1052|1066.6|1066|1076.6|1076.2|1053.4|1052|1079787
1627891200000|2021-08-02 08:00:00|1066.4|1065.8|1068.8|1068.4|1069|1068.6|1063.2|1063|407849
1627894800000|2021-08-02 09:00:00|1068.6|1068.2|1067|1066.6|1071.6|1071.2|1066.2|1066|408434
1627898400000|2021-08-02 10:00:00|1066.8|1066.4|1062.4|1062|1066.8|1066.4|1061.6|1061.2|278450
1627902000000|2021-08-02 11:00:00|1062.6|1062.2|1063.2|1062.8|1065.6|1065.2|1061|1060.8|211200
1627905600000|2021-08-02 12:00:00|1063|1063|1060.6|1060.4|1065.6|1065.2|1058|1057.8|367081
1627909200000|2021-08-02 13:00:00|1060.8|1060.2|1068.4|1068|1074|1073.6|1058|1057.6|864030
1627912800000|2021-08-02 14:00:00|1068.2|1067.8|1056|1055.6|1070|1069.6|1055.6|1055.4|623797
1627916400000|2021-08-02 15:00:00|1055.8|1055.8|1051.4|1051|1058|1057.6|1051.4|1051|560614
1627974000000|2021-08-03 07:00:00|1053.2|1051.4|1057.4|1057|1061.8|1061.4|1051.2|1050.2|826215
1627977600000|2021-08-03 08:00:00|1057.6|1057.2|1052.6|1052.2|1058.2|1057.8|1051.2|1051|531123
1627981200000|2021-08-03 09:00:00|1052.2|1052|1054.6|1054.2|1056.2|1055.8|1050.4|1050|293701
1627984800000|2021-08-03 10:00:00|1054.4|1054|1057.4|1057|1058.2|1057.8|1053.2|1053|162723
1627988400000|2021-08-03 11:00:00|1057|1057.2|1062|1061.6|1065|1064.6|1056.8|1056.2|672401
1627992000000|2021-08-03 12:00:00|1062.2|1061.8|1052|1051.6|1062.4|1062|1051.2|1050.8|381340
1627995600000|2021-08-03 13:00:00|1051.8|1051.4|1038.8|1038|1053.2|1053|1034.8|1034.4|1058308
1627999200000|2021-08-03 14:00:00|1039|1038.2|1043|1042.6|1047.6|1047.2|1038.4|1038|711550
1628002800000|2021-08-03 15:00:00|1042.8|1042.4|1047.8|1047.2|1048.2|1047.8|1042.6|1042.2|453835
1628060400000|2021-08-04 07:00:00|1051|1050|1050.4|1050|1058.2|1057.6|1048.6|1048.4|890676
1628064000000|2021-08-04 08:00:00|1050.2|1049.8|1048.2|1047.8|1053.4|1052.8|1046.8|1046.2|378617
1628067600000|2021-08-04 09:00:00|1048.4|1048|1049.4|1049.2|1053.4|1053|1045.4|1045|302730
1628071200000|2021-08-04 10:00:00|1049.6|1049.4|1050.2|1049.8|1053.8|1053.4|1048|1047.8|192307
1628074800000|2021-08-04 11:00:00|1049.8|1048.6|1046.6|1046.2|1050.8|1050.6|1044|1043.8|503423
1628078400000|2021-08-04 12:00:00|1046.4|1046|1038.6|1038|1046.8|1046.2|1037.8|1037.4|634468
1628082000000|2021-08-04 13:00:00|1038.4|1037.8|1040.8|1040.4|1042.8|1042.4|1034.8|1034.4|787416
1628085600000|2021-08-04 14:00:00|1041|1040.2|1051.4|1051|1052.8|1052.4|1041|1040.2|895146
1628089200000|2021-08-04 15:00:00|1051.6|1051.2|1049.6|1049|1052.8|1052.6|1048.8|1048.6|322314
1628146800000|2021-08-05 07:00:00|1045.2|1042.8|1051.8|1051.2|1053.6|1053|1043|1042|1069818
1628150400000|2021-08-05 08:00:00|1052|1051.4|1055.8|1055.2|1057.8|1057.6|1049.4|1049|524696
1628154000000|2021-08-05 09:00:00|1055.6|1055|1047.2|1046.6|1058|1057.6|1046|1045.8|394318
1628157600000|2021-08-05 10:00:00|1047|1046.8|1045.2|1045|1049|1048.8|1045.2|1044.8|318337
1628161200000|2021-08-05 11:00:00|1045|1044.6|1050|1049.6|1051.8|1051.2|1044.2|1044|398050
1628164800000|2021-08-05 12:00:00|1049.8|1049.4|1053.2|1052.8|1055.8|1055.6|1049.6|1049.2|379846
1628168400000|2021-08-05 13:00:00|1053|1053|1058.8|1058.4|1060.4|1059.8|1050|1049.8|653970
1628172000000|2021-08-05 14:00:00|1058.6|1058.2|1064.4|1064.2|1064.6|1064.4|1058|1057.6|620287
1628175600000|2021-08-05 15:00:00|1064.2|1064|1066.2|1065.6|1066.8|1066.4|1063|1062.8|493260
1628233200000|2021-08-06 07:00:00|1062.8|1061.2|1056|1055.8|1064.2|1062.8|1050.2|1049.4|1070055
1628236800000|2021-08-06 08:00:00|1056.2|1055.6|1059.6|1059.2|1061.8|1061.2|1053.8|1053.4|360573
1628240400000|2021-08-06 09:00:00|1059.4|1059.4|1064.4|1064|1067|1066.6|1059.4|1059.2|320300
1628244000000|2021-08-06 10:00:00|1064.6|1064.2|1067.8|1067.4|1069|1068.6|1063.4|1063|346452
1628247600000|2021-08-06 11:00:00|1067.2|1066.8|1063.6|1063.2|1068.4|1068|1063.6|1063.2|224340
1628251200000|2021-08-06 12:00:00|1063.4|1063|1072.6|1072.2|1073.2|1073|1058.8|1058.2|980604
1628254800000|2021-08-06 13:00:00|1072.4|1072|1080.2|1079.6|1080.4|1080|1069.4|1069|1742596
1628258400000|2021-08-06 14:00:00|1080|1079.4|1082|1081.6|1082.4|1082.2|1076.6|1076|1055508
1628262000000|2021-08-06 15:00:00|1082.4|1081.8|1080.4|1079.8|1082.6|1082.2|1077.8|1077.6|757026
1628492400000|2021-08-09 07:00:00|1083.4|1080.2|1080.8|1080.2|1087|1086.6|1074.2|1073.8|1054870
1628496000000|2021-08-09 08:00:00|1081|1080.4|1078.4|1078|1081.2|1080.8|1074|1073.8|633717
1628499600000|2021-08-09 09:00:00|1078.2|1077.8|1077.6|1077.2|1080|1079.8|1075.2|1074.8|538270
1628503200000|2021-08-09 10:00:00|1077.4|1077|1072|1071.6|1078.6|1078.2|1071.8|1071.4|367432
1628506800000|2021-08-09 11:00:00|1071.6|1071.2|1073.4|1073|1075.8|1075.4|1071.2|1071|269714
1628510400000|2021-08-09 12:00:00|1073.6|1072.8|1076.6|1076.2|1077.8|1077.4|1070.2|1070|374235
1628514000000|2021-08-09 13:00:00|1076.8|1076.4|1079.8|1079.4|1080|1079.8|1070.6|1070|670028
1628517600000|2021-08-09 14:00:00|1080|1079.6|1090.6|1090.4|1091.2|1090.8|1079|1078.6|1010522
1628521200000|2021-08-09 15:00:00|1090.4|1090.2|1092.8|1092.2|1093|1092.8|1089.6|1089.4|684779
1628578800000|2021-08-10 07:00:00|1080|1077.8|1085.4|1085|1088.4|1087.8|1073|1072.6|1072776
1628582400000|2021-08-10 08:00:00|1085.6|1085.2|1086.6|1086.2|1089.6|1089.2|1084|1083.8|497679
1628586000000|2021-08-10 09:00:00|1086.4|1086|1076.4|1076.2|1086.4|1086.2|1076.4|1076|373034
1628589600000|2021-08-10 10:00:00|1076.2|1076|1080.6|1080.2|1083.4|1083|1075.4|1075|324269
1628593200000|2021-08-10 11:00:00|1081|1080.6|1082.6|1082.2|1085.2|1084.8|1080.2|1079.6|320757
1628596800000|2021-08-10 12:00:00|1082.4|1082|1080|1079.6|1083.4|1082.8|1077.4|1077|338768
1628600400000|2021-08-10 13:00:00|1079.8|1079.4|1083.8|1083.4|1085|1084.8|1079.6|1079.2|421449
1628604000000|2021-08-10 14:00:00|1084|1083.6|1090.2|1090|1091.4|1091|1083.6|1083.4|676467
1628607600000|2021-08-10 15:00:00|1090|1089.8|1090|1089.8|1091|1090.6|1089|1088.6|236098
1628665200000|2021-08-11 07:00:00|1092|1090.4|1086.6|1086.2|1100.6|1100|1082.6|1082|1394116
1628668800000|2021-08-11 08:00:00|1086.8|1086.4|1096.4|1096|1096.6|1096.2|1086.6|1086.2|493371
1628672400000|2021-08-11 09:00:00|1096.6|1096.2|1092.8|1092.4|1096.6|1096.4|1090.8|1090.4|500771
1628676000000|2021-08-11 10:00:00|1092.6|1092.2|1092|1091.6|1095.2|1094.8|1091.4|1091|250130
1628679600000|2021-08-11 11:00:00|1095|1092.2|1092.6|1092.2|1095.6|1095.2|1091.2|1090.8|319841
1628683200000|2021-08-11 12:00:00|1092.4|1092.4|1096.2|1095.8|1099|1098.8|1092.2|1091.4|929891
1628686800000|2021-08-11 13:00:00|1096|1096|1099.6|1099.2|1102|1101.4|1093.6|1093.4|1717138
1628690400000|2021-08-11 14:00:00|1099.8|1099.6|1097.6|1097.2|1100.2|1100|1095.2|1095|1222533
1628694000000|2021-08-11 15:00:00|1097.8|1097.4|1098.2|1097.2|1099|1098.6|1096.4|1096|516307
1628751600000|2021-08-12 07:00:00|1097.2|1097|1095|1094.4|1100|1099.6|1093|1092.8|607220
1628755200000|2021-08-12 08:00:00|1095.2|1094.6|1098.2|1097.8|1099.2|1098.8|1094.2|1093.8|668770
1628758800000|2021-08-12 09:00:00|1098.4|1098|1100.6|1100.2|1103.8|1103.4|1097.8|1097.6|478073
1628762400000|2021-08-12 10:00:00|1100.8|1100|1099.8|1099.4|1102.4|1102|1097.6|1097.2|493377
1628766000000|2021-08-12 11:00:00|1100|1099.2|1100.6|1100.2|1101|1100.8|1098.8|1098.6|249471
1628769600000|2021-08-12 12:00:00|1100.8|1100.4|1101|1100.8|1103.8|1103.4|1098.4|1098|305384
1628773200000|2021-08-12 13:00:00|1101.2|1101|1102.2|1101.6|1107|1106.8|1100|1099.6|811971
1628776800000|2021-08-12 14:00:00|1102|1101.8|1090.6|1090.4|1102.8|1102.6|1089.8|1089.4|973783
1628780400000|2021-08-12 15:00:00|1090.8|1090.6|1091.6|1091.2|1092|1091.8|1088.6|1088.2|340209
1628838000000|2021-08-13 07:00:00|1097.2|1093.2|1103|1102.4|1108.6|1107.8|1094.2|1092.4|838883
1628841600000|2021-08-13 08:00:00|1103.2|1102.6|1102.8|1102.4|1105.8|1105.4|1099.6|1099.4|506094
1628845200000|2021-08-13 09:00:00|1102.6|1102.6|1103.6|1103.2|1105.6|1105.4|1102|1101.8|361358
1628848800000|2021-08-13 10:00:00|1103.4|1103|1101.8|1101.6|1104|1103.8|1101.8|1101.4|242134
1628852400000|2021-08-13 11:00:00|1102|1101.4|1104.8|1104.4|1105|1104.8|1101|1100.8|222163
1628856000000|2021-08-13 12:00:00|1104.6|1104.2|1103.6|1103.2|1106|1105.6|1102.4|1102.2|340421
1628859600000|2021-08-13 13:00:00|1103.8|1103|1098.4|1097.8|1104.8|1104.6|1096.8|1096.4|457339
1628863200000|2021-08-13 14:00:00|1098.6|1098|1094.8|1094.6|1098.8|1098.4|1092|1091.8|629023
1628866800000|2021-08-13 15:00:00|1095|1094.8|1097.6|1097.2|1097.6|1097.2|1094.4|1094.2|413961
1629097200000|2021-08-16 07:00:00|1092|1090.2|1091.6|1091|1093.2|1093|1079.8|1079.2|748289
1629100800000|2021-08-16 08:00:00|1091.8|1091.2|1088.6|1088.2|1094.6|1094|1086.6|1086.2|647683
1629104400000|2021-08-16 09:00:00|1088.8|1088|1089.8|1089.4|1093.2|1093|1088.4|1088|232582
1629108000000|2021-08-16 10:00:00|1089.6|1089.2|1088.8|1088.4|1091|1090.6|1085|1084.6|235503
1629111600000|2021-08-16 11:00:00|1089.4|1089|1089.4|1089|1091.8|1091.4|1088|1087.6|338049
1629115200000|2021-08-16 12:00:00|1089.2|1088.8|1087.4|1087|1089.2|1089|1085.4|1085|446446
1629118800000|2021-08-16 13:00:00|1087.2|1086.8|1079.6|1079.2|1088.2|1087.8|1077.4|1077|612373
1629122400000|2021-08-16 14:00:00|1079.2|1079|1079|1078.6|1086|1085.6|1077.8|1077.4|771163
1629126000000|2021-08-16 15:00:00|1079.2|1079|1080.2|1079.8|1081|1080.8|1077|1076.8|346514
1629183600000|2021-08-17 07:00:00|1075|1071.8|1068.8|1068.2|1077|1076.2|1064|1063.4|648180
1629187200000|2021-08-17 08:00:00|1069|1068|1065.8|1065.4|1070.8|1070.4|1062.6|1062.4|472149
1629190800000|2021-08-17 09:00:00|1065.6|1065.2|1062|1061.6|1066.4|1066|1061|1060.8|332247
1629194400000|2021-08-17 10:00:00|1061.8|1061.4|1061|1060.6|1063.6|1063.4|1059.4|1059|425853
1629198000000|2021-08-17 11:00:00|1061.2|1061.2|1058.6|1058|1062.4|1062|1058.2|1058|570554
1629201600000|2021-08-17 12:00:00|1058.4|1058.2|1064.2|1063.6|1064.6|1064.2|1056.4|1056|595792
1629205200000|2021-08-17 13:00:00|1064|1063.8|1063.8|1063.4|1067.2|1066.8|1061.8|1061.4|788373
1629208800000|2021-08-17 14:00:00|1063.6|1063.2|1067.6|1067.2|1071|1070.8|1063|1062.8|961497
1629212400000|2021-08-17 15:00:00|1067.8|1067.4|1067|1066.6|1069.8|1069.6|1066.2|1065.8|447224
1629270000000|2021-08-18 07:00:00|1067.4|1064.8|1059.2|1058.8|1069.2|1068.8|1058|1057.4|389911
1629273600000|2021-08-18 08:00:00|1059|1058.6|1056.8|1056.4|1063.4|1063|1055.8|1055.4|278739
1629277200000|2021-08-18 09:00:00|1056.6|1056.2|1060.4|1060.2|1062|1061.6|1056.2|1055.8|230261
1629280800000|2021-08-18 10:00:00|1060.2|1060|1063.6|1063|1063.8|1063.6|1059.6|1059.4|151264
1629284400000|2021-08-18 11:00:00|1062.6|1063.2|1067|1066.6|1067.4|1067|1062.6|1061.6|127165
1629288000000|2021-08-18 12:00:00|1066.8|1066.4|1068.4|1068.2|1069.6|1069.2|1065.6|1065.2|250499
1629291600000|2021-08-18 13:00:00|1068.6|1068|1072.4|1071.8|1072.6|1072.2|1065.6|1065.2|595483
1629295200000|2021-08-18 14:00:00|1072.6|1072|1079.4|1079|1079.8|1079.4|1070.6|1070|590997
1629298800000|2021-08-18 15:00:00|1079.2|1078.8|1080|1079.4|1081|1080.6|1077.4|1077|398843
1629356400000|2021-08-19 07:00:00|1047|1046|1055.2|1054.8|1059.4|1058.8|1044.2|1043.4|1194974
1629360000000|2021-08-19 08:00:00|1055|1054.6|1051.8|1051.2|1055|1054.6|1050.2|1050|1329556
1629363600000|2021-08-19 09:00:00|1051.6|1051.4|1052.8|1052.4|1054.2|1054|1045.4|1045.2|548998
1629367200000|2021-08-19 10:00:00|1052.6|1052.2|1051.8|1051.4|1055.8|1055.4|1050.8|1050.4|268799
1629370800000|2021-08-19 11:00:00|1052|1051.6|1050.8|1050.2|1053.4|1053|1049.6|1049.2|158913
1629374400000|2021-08-19 12:00:00|1051|1050.4|1051.8|1051.4|1055|1054.4|1049.4|1049|149103
1629378000000|2021-08-19 13:00:00|1051.6|1051.2|1056.8|1056.4|1059.6|1059.2|1051.6|1051.2|638639
1629381600000|2021-08-19 14:00:00|1056.6|1056.2|1052.2|1051.8|1061.2|1061|1048|1047.8|1261222
1629385200000|2021-08-19 15:00:00|1052.4|1052|1048.4|1048|1053.8|1053.6|1048|1047.6|798242
1629442800000|2021-08-20 07:00:00|1043.6|1042|1041.6|1041.2|1045.6|1045.2|1038|1037.8|701551
1629446400000|2021-08-20 08:00:00|1041.8|1041|1041|1040.6|1044.4|1044|1037.4|1037|317581
1629450000000|2021-08-20 09:00:00|1041.2|1040.8|1036.4|1036.2|1042.2|1041.8|1034.6|1034.4|1309804
1629453600000|2021-08-20 10:00:00|1036.2|1036|1033.6|1033.2|1038.6|1038.2|1033.6|1033.2|283660
1629457200000|2021-08-20 11:00:00|1033.8|1033.4|1029.8|1029.2|1034|1033.6|1029.4|1029|681292
1629460800000|2021-08-20 12:00:00|1029.6|1029.4|1036.6|1036|1036.8|1036.4|1028.6|1028.2|420106
1629464400000|2021-08-20 13:00:00|1036.4|1036.2|1040.4|1040|1043.6|1043.2|1034.8|1034.4|552882
1629468000000|2021-08-20 14:00:00|1040.2|1040.2|1040.8|1040.4|1045.4|1045|1039.2|1039|489090
1629471600000|2021-08-20 15:00:00|1041|1040.6|1044|1043.6|1045|1044.6|1040.6|1040.4|282650
1629702000000|2021-08-23 07:00:00|1058|1056.2|1054.4|1054|1061.8|1061.6|1050.2|1050|817125
1629705600000|2021-08-23 08:00:00|1054.2|1053.8|1048.4|1048|1057|1056.6|1047.2|1046.8|436829
1629709200000|2021-08-23 09:00:00|1048.6|1048.2|1053.8|1053.4|1055.6|1055.2|1047.8|1047.4|506203
1629712800000|2021-08-23 10:00:00|1053.6|1053.6|1054.8|1054.4|1056.2|1056|1053.6|1053.4|274543
1629716400000|2021-08-23 11:00:00|1054.4|1054|1052.2|1051.8|1055.8|1055.4|1052.2|1051.6|373505
1629720000000|2021-08-23 12:00:00|1052|1051.6|1049.4|1049.2|1052.6|1052.4|1049.2|1049|146148
1629723600000|2021-08-23 13:00:00|1049.2|1049|1049.6|1049.4|1052.2|1051.8|1046.2|1046|426591
1629727200000|2021-08-23 14:00:00|1049.8|1049.6|1051.8|1051.4|1052.8|1052.4|1047.8|1047.4|235153
1629730800000|2021-08-23 15:00:00|1051.6|1051.2|1051.4|1051|1053.6|1053.4|1050.8|1050.4|285746
1629788400000|2021-08-24 07:00:00|1057.6|1055.6|1055|1054.6|1060|1059.4|1052|1051.6|0
1629792000000|2021-08-24 08:00:00|1055.2|1055|1058.6|1058.2|1059|1058.6|1054|1053.6|0
1629795600000|2021-08-24 09:00:00|1058.2|1058|1061|1060.8|1062|1061.6|1057.2|1057|0
1629799200000|2021-08-24 10:00:00|1060.8|1060.6|1063.6|1063.2|1064.4|1064|1059.8|1059.4|0
1629802800000|2021-08-24 11:00:00|1063.8|1063.4|1063.4|1063|1065.2|1064.8|1060.4|1060.2|0
1629806400000|2021-08-24 12:00:00|1063.6|1063.2|1059.4|1059|1063.8|1063.4|1058.6|1058.2|0
1629810000000|2021-08-24 13:00:00|1059.6|1059.2|1068|1067.6|1068.8|1068.4|1057.8|1057.6|0
1629813600000|2021-08-24 14:00:00|1067.8|1067.4|1065.8|1065.4|1068|1067.6|1061.2|1061|0
1629817200000|2021-08-24 15:00:00|1065.6|1065.6|1064.8|1064.4|1067.2|1067|1064|1063.6|317821
1629874800000|2021-08-25 07:00:00|1064.4|1063|1065|1064.6|1069.4|1069|1061.2|1060.8|0
1629878400000|2021-08-25 08:00:00|1065.2|1064.8|1065.2|1064.8|1071|1070.8|1063|1062.6|0
1629882000000|2021-08-25 09:00:00|1065.4|1065|1068.4|1068.2|1069.8|1069.4|1064.8|1064.4|0
1629885600000|2021-08-25 10:00:00|1068.2|1068|1071.2|1070.8|1071.6|1071.4|1067.8|1067.4|0
1629889200000|2021-08-25 11:00:00|1071.4|1070.6|1073.2|1072.6|1073.6|1073.2|1068.4|1068.2|0
1629892800000|2021-08-25 12:00:00|1073.4|1072.8|1075.8|1075.4|1077.8|1077.4|1072.8|1072.4|0
1629896400000|2021-08-25 13:00:00|1075.6|1075.2|1079.2|1078.8|1080.4|1080.2|1070.6|1070.2|0
1629900000000|2021-08-25 14:00:00|1079.4|1079.2|1081.2|1081|1083.2|1082.8|1073.8|1073.4|0
1629903600000|2021-08-25 15:00:00|1081|1080.8|1079.6|1079.2|1081.8|1081.4|1079.6|1079|42356
1629961200000|2021-08-26 07:00:00|1072.8|1070|1066.2|1065.6|1072.8|1070.8|1057.8|1057.2|0
1629964800000|2021-08-26 08:00:00|1066|1065.8|1064.4|1064|1071|1070.6|1064|1063.8|0
1629968400000|2021-08-26 09:00:00|1064.6|1064.2|1064.6|1064.2|1065.6|1065.2|1061.4|1061.2|0
1629972000000|2021-08-26 10:00:00|1064.4|1064.4|1051.2|1051|1065.4|1065.2|1051|1050.6|484902
1629975600000|2021-08-26 11:00:00|1051.4|1050.8|1058.6|1058.4|1059.2|1058.8|1051.4|1050.8|455124
1629979200000|2021-08-26 12:00:00|1058.8|1058.6|1063.4|1063|1066|1065.6|1057|1056.8|518335
1629982800000|2021-08-26 13:00:00|1063.6|1063.2|1066.6|1066|1067|1066.8|1060.4|1060|324760
1629986400000|2021-08-26 14:00:00|1066.8|1066.2|1056.4|1056|1067.4|1067|1056.2|1055.6|616572
1629990000000|2021-08-26 15:00:00|1056.2|1055.8|1057.8|1057.4|1059.2|1059|1054.4|1054|544679
1630047600000|2021-08-27 07:00:00|1054|1053|1052.2|1051.8|1055.8|1055.4|1049.8|1049|0
1630051200000|2021-08-27 08:00:00|1052.4|1052|1045.2|1045|1053.6|1053.2|1045.2|1045|0
1630054800000|2021-08-27 09:00:00|1045.4|1045.2|1041.2|1041|1045.4|1045.2|1039.8|1039.4|0
1630058400000|2021-08-27 10:00:00|1041.4|1040.8|1037.8|1037.6|1042.4|1042.2|1037.6|1037.2|0
1630062000000|2021-08-27 11:00:00|1038|1037.4|1036.4|1036.2|1038.4|1038.2|1034.8|1034.4|0
1630065600000|2021-08-27 12:00:00|1036.2|1036|1035.8|1035.6|1037.6|1037.2|1035|1034.6|0
1630069200000|2021-08-27 13:00:00|1036|1035.8|1048.2|1047.6|1053|1052.4|1035.6|1035.4|0
1630072800000|2021-08-27 14:00:00|1048|1047.8|1052.6|1052.4|1052.6|1052.4|1042.8|1042.4|716166
1630076400000|2021-08-27 15:00:00|1052.8|1052.6|1051.6|1051.2|1053.6|1053.4|1050.4|1050.2|588839
1630306800000|2021-08-30 07:00:00|1054.6|1054.2|1050.4|1050.2|1055.8|1054.8|1047.2|1046.8|482576
1630310400000|2021-08-30 08:00:00|1050.6|1050.4|1047.4|1047.2|1051.6|1051.4|1046.4|1046|325155
1630314000000|2021-08-30 09:00:00|1047.2|1047|1049.6|1049.2|1049.8|1049.4|1046.4|1046|188935
1630317600000|2021-08-30 10:00:00|1049.4|1049.4|1050.2|1050|1051.2|1051|1048.6|1048.2|156717
1630321200000|2021-08-30 11:00:00|1050.4|1050.2|1054.2|1054|1054.6|1054.2|1049.4|1048|222120
1630324800000|2021-08-30 12:00:00|1054|1053.8|1054.8|1054.4|1055|1054.6|1051|1050.8|247303
1630328400000|2021-08-30 13:00:00|1054.6|1054.6|1046|1045.6|1055|1054.8|1043|1042.8|611544
1630332000000|2021-08-30 14:00:00|1045.8|1045.4|1044.4|1044|1047|1046.8|1041.6|1041.2|574430
1630335600000|2021-08-30 15:00:00|1044.2|1044.2|1044.8|1044.4|1046|1045.6|1041.8|1041.4|660523
1630393200000|2021-08-31 07:00:00|1043|1042|1042|1041.4|1046.8|1046.4|1037.2|1037|0
1630396800000|2021-08-31 08:00:00|1042.2|1041.6|1048.6|1048|1049.6|1049.2|1041|1040.8|0
1630400400000|2021-08-31 09:00:00|1048.4|1048.2|1051.4|1051|1054.4|1054.2|1048.4|1048|0
1630404000000|2021-08-31 10:00:00|1051.6|1051.2|1049.2|1048.8|1053.8|1053.4|1046.6|1046.4|0
1630407600000|2021-08-31 11:00:00|1047.8|1048.6|1045|1044.6|1049.6|1049.2|1043.8|1043.6|0
1630411200000|2021-08-31 12:00:00|1044.8|1044.4|1044.2|1043.6|1047.2|1046.6|1041|1040.6|0
1630414800000|2021-08-31 13:00:00|1044|1043.4|1041.8|1041.6|1050.8|1050.4|1039.8|1039.6|0
1630418400000|2021-08-31 14:00:00|1042|1041.4|1047.4|1046.8|1049|1048.6|1039.2|1039|139549
1630422000000|2021-08-31 15:00:00|1047.2|1047|1049.4|1049|1051.4|1051.2|1046.6|1046.2|565365
1630479600000|2021-09-01 07:00:00|1060.8|1059|1073.2|1072.8|1076.8|1076.2|1059.4|1057.2|0
1630483200000|2021-09-01 08:00:00|1073.4|1073|1073.2|1072.8|1076|1075.6|1069.6|1069.2|0
1630486800000|2021-09-01 09:00:00|1073|1072.6|1063.2|1063|1073.6|1073.2|1061.8|1061.4|0
1630490400000|2021-09-01 10:00:00|1063.4|1062.8|1062.6|1062.2|1064|1063.6|1059.6|1059.2|0
1630494000000|2021-09-01 11:00:00|1063.6|1062.4|1065.2|1065|1067.8|1067.6|1061.6|1061.2|0
1630497600000|2021-09-01 12:00:00|1065.4|1064.8|1059.4|1059|1068.4|1068|1059.2|1058.8|0
1630501200000|2021-09-01 13:00:00|1059.6|1059.2|1053.6|1053.2|1060.4|1060.2|1050.2|1050|0
1630504800000|2021-09-01 14:00:00|1053.4|1053|1060.6|1060.2|1060.8|1060.4|1051.2|1051|0
1630508400000|2021-09-01 15:00:00|1060.4|1060|1054.8|1054.4|1060.4|1060.2|1054|1053.6|415440
1630566000000|2021-09-02 07:00:00|1059.8|1058.4|1061|1060.6|1067|1066.6|1054.8|1054.4|0
1630569600000|2021-09-02 08:00:00|1061.4|1060.8|1056.6|1056|1063|1062.6|1054.8|1054.4|0
1630573200000|2021-09-02 09:00:00|1056.8|1056.2|1051.8|1051.6|1056.8|1056.4|1051|1050.6|0
1630576800000|2021-09-02 10:00:00|1052|1051.8|1055.8|1055.4|1055.8|1055.6|1051.4|1051|0
1630580400000|2021-09-02 11:00:00|1055.6|1055.6|1055|1054.8|1056.2|1055.8|1052.8|1052.6|0
1630584000000|2021-09-02 12:00:00|1055.2|1055|1055|1054.6|1056.6|1056.2|1051.8|1051.4|0
1630587600000|2021-09-02 13:00:00|1054.8|1054.8|1049.4|1049|1056.2|1056|1047.6|1047.2|0
1630591200000|2021-09-02 14:00:00|1049.6|1049.2|1055.2|1054.8|1056|1055.6|1049.6|1049.2|0
1630594800000|2021-09-02 15:00:00|1055.4|1055|1056.4|1056|1058|1057.6|1055.2|1054.6|0
1630652400000|2021-09-03 07:00:00|1055.6|1054|1055.6|1055|1056|1055.6|1046.8|1046|0
1630656000000|2021-09-03 08:00:00|1055.4|1055.2|1059.4|1059.2|1060.2|1060|1054|1053.4|0
1630659600000|2021-09-03 09:00:00|1059.2|1059|1056.8|1056.6|1060.2|1060|1056.4|1056.2|0
1630663200000|2021-09-03 10:00:00|1057|1056.4|1060.6|1060.2|1061|1060.8|1056|1055.6|0
1630666800000|2021-09-03 11:00:00|1060.4|1060|1062.4|1062.2|1063.4|1063.2|1059.2|1058.4|0
1630670400000|2021-09-03 12:00:00|1062.2|1062|1063.6|1063.2|1064|1063.6|1048.4|1048|0
1630674000000|2021-09-03 13:00:00|1063.8|1063.4|1056.4|1055.8|1066.6|1066.2|1054.6|1054.2|0
1630677600000|2021-09-03 14:00:00|1056.6|1056|1055.8|1055.4|1060.6|1060.4|1052.8|1052.4|0
1630681200000|2021-09-03 15:00:00|1055.6|1055.6|1055|1054.6|1057.2|1056.6|1053.6|1053.2|0
1630911600000|2021-09-06 07:00:00|1061|1060|1071.4|1071|1079|1078.8|1056.8|1056|1519787
1630915200000|2021-09-06 08:00:00|1071.6|1071.2|1071|1070.6|1076.2|1075.8|1070|1069.6|647336
1630918800000|2021-09-06 09:00:00|1070.8|1070.4|1073.6|1073.2|1076.8|1076.6|1070|1069.6|486168
1630922400000|2021-09-06 10:00:00|1073.8|1073.4|1076.6|1076.4|1077.2|1077|1072.8|1072.4|200521
1630926000000|2021-09-06 11:00:00|1076.8|1075.2|1079.2|1079|1080.8|1080.6|1075.4|1075.2|473937
1630929600000|2021-09-06 12:00:00|1079|1078.8|1077.4|1077|1080.2|1080|1076.4|1076|410678
1630933200000|2021-09-06 13:00:00|1077.6|1077.2|1080|1079.8|1081|1080.8|1077|1076.8|369950
1630936800000|2021-09-06 14:00:00|1080.2|1080|1081.2|1080.8|1083.6|1083.4|1080.2|1080|759805
1630940400000|2021-09-06 15:00:00|1080.8|1080.6|1078.2|1077.6|1081.2|1081|1076.2|1076|314248
1630998000000|2021-09-07 07:00:00|1076|1075|1079.8|1079.2|1080.4|1080|1072.2|1071.8|0
1631001600000|2021-09-07 08:00:00|1079.6|1079|1084|1083.6|1084.2|1083.8|1077.4|1077|0
1631005200000|2021-09-07 09:00:00|1083.8|1083.8|1082.8|1082.2|1086|1085.6|1081.2|1081|0
1631008800000|2021-09-07 10:00:00|1082.6|1082.4|1079.8|1079.4|1084.2|1083.8|1079.4|1078.8|0
1631012400000|2021-09-07 11:00:00|1079.6|1079|1081.6|1081.2|1083.4|1083|1078.8|1078.2|0
1631016000000|2021-09-07 12:00:00|1081.4|1081.4|1081.6|1081.4|1083.8|1083.4|1078.8|1078.4|0
1631019600000|2021-09-07 13:00:00|1081.8|1081.2|1082.2|1081.8|1084.2|1083.8|1076.2|1075.8|0
1631023200000|2021-09-07 14:00:00|1082|1081.6|1086.4|1086.2|1087.8|1087.4|1081.4|1081.2|0
1631026800000|2021-09-07 15:00:00|1086.2|1086|1085.4|1085|1086.4|1086.2|1082.6|1082.2|0
1631084400000|2021-09-08 07:00:00|1078.2|1076.6|1075.8|1075.4|1079.4|1078.4|1069|1068.6|0
1631088000000|2021-09-08 08:00:00|1075.6|1075.2|1069|1068.6|1076.4|1076.2|1066.6|1066.4|0
1631091600000|2021-09-08 09:00:00|1068.8|1068.4|1081|1080.8|1081.6|1081.2|1067.8|1067.4|0
1631095200000|2021-09-08 10:00:00|1081.2|1081|1087|1086.6|1088|1087.8|1078.8|1078.6|0
1631098800000|2021-09-08 11:00:00|1086.8|1086.4|1085.4|1085|1089|1088.8|1084.2|1084|0
1631102400000|2021-09-08 12:00:00|1085.6|1085.2|1084.4|1084.2|1086|1085.8|1079.6|1079.2|0
1631106000000|2021-09-08 13:00:00|1084.2|1084|1087.4|1087|1092.6|1092|1084|1083.6|0
1631109600000|2021-09-08 14:00:00|1087.6|1087.2|1077.8|1077.4|1089.6|1089.4|1075.6|1075.2|0
1631113200000|2021-09-08 15:00:00|1077.6|1077.2|1080.6|1080.2|1083.4|1083|1076.8|1076.6|210377
1631170800000|2021-09-09 07:00:00|1073.2|1071|1063|1062.4|1073.2|1071|1056.2|1055.8|0
1631174400000|2021-09-09 08:00:00|1062.8|1062.6|1061.6|1061.2|1066.4|1066|1061|1060.6|0
1631178000000|2021-09-09 09:00:00|1061.4|1061|1069.8|1069.4|1070|1069.6|1058.8|1058.4|0
1631181600000|2021-09-09 10:00:00|1069.6|1069.2|1069.8|1069.6|1073|1072.8|1068.6|1068.4|0
1631185200000|2021-09-09 11:00:00|1070|1069.8|1076.6|1076.2|1076.6|1076.2|1066.2|1065.4|0
1631188800000|2021-09-09 12:00:00|1076.8|1076.4|1076.6|1076.4|1080.4|1080|1074|1073.6|0
1631192400000|2021-09-09 13:00:00|1076.4|1076.2|1079.4|1078.8|1080.4|1080|1070.2|1070|0
1631196000000|2021-09-09 14:00:00|1079.2|1079|1089.4|1089.2|1090.6|1090.4|1079.2|1079|0
1631199600000|2021-09-09 15:00:00|1089.6|1089|1082.4|1082|1090|1089.6|1082.4|1082|0
1631257200000|2021-09-10 07:00:00|1087|1084.4|1091.6|1091.2|1092|1091.8|1080.8|1080|0
1631260800000|2021-09-10 08:00:00|1091.8|1091.4|1099.4|1099.2|1101.4|1101|1091.4|1091|0
1631264400000|2021-09-10 09:00:00|1099.6|1099.4|1098.4|1098.2|1102.2|1102|1097.6|1097.2|0
1631268000000|2021-09-10 10:00:00|1098.2|1098|1098.6|1098.2|1099.4|1099|1096.6|1096.2|0
1631271600000|2021-09-10 11:00:00|1098.8|1098.4|1094.2|1093.8|1099.2|1098.8|1092.2|1091.8|0
1631275200000|2021-09-10 12:00:00|1094|1094|1092.4|1092|1094.4|1094|1090.6|1090.2|0
1631278800000|2021-09-10 13:00:00|1092.6|1092.2|1081.6|1081|1096.6|1096.4|1080.8|1080.4|0
1631282400000|2021-09-10 14:00:00|1081.2|1080.8|1079.4|1079|1087|1086.6|1077.6|1077|0
1631286000000|2021-09-10 15:00:00|1079.2|1078.8|1079.8|1079.4|1081.4|1081.2|1077.2|1076.8|0
1631516400000|2021-09-13 07:00:00|1088.8|1088|1102.2|1101.8|1107|1106.6|1088.8|1088|1312386
1631520000000|2021-09-13 08:00:00|1102.4|1102|1095|1094.6|1103|1102.6|1092.8|1092.4|437770
1631523600000|2021-09-13 09:00:00|1094.8|1094.4|1096.4|1095.8|1097.2|1096.8|1092.6|1092.4|279873
1631527200000|2021-09-13 10:00:00|1096.2|1096|1101.6|1101.4|1103.2|1103|1096|1095.6|432425
1631530800000|2021-09-13 11:00:00|1101.4|1100.8|1098.8|1098.6|1101.4|1100.8|1096|1095.6|205800
1631534400000|2021-09-13 12:00:00|1098.6|1098.4|1097.8|1097.4|1099.8|1099.6|1095.2|1095|195530
1631538000000|2021-09-13 13:00:00|1098|1097.6|1097.6|1097.2|1100.2|1100|1091.8|1091.6|550294
1631541600000|2021-09-13 14:00:00|1097.4|1097|1105.8|1105.4|1107|1106.4|1092.6|1092|1367392
1631545200000|2021-09-13 15:00:00|1106|1105.6|1105.6|1105|1108.4|1108.2|1102.6|1102.2|882318
1631602800000|2021-09-14 07:00:00|1104|1102|1103.6|1103.2|1106.6|1105.4|1097|1096.6|0
1631606400000|2021-09-14 08:00:00|1103.4|1103.4|1107.6|1107|1112|1111.8|1103.4|1103.2|0
1631610000000|2021-09-14 09:00:00|1107.4|1107.2|1105|1104.6|1110.8|1110.6|1104.6|1104.4|0
1631613600000|2021-09-14 10:00:00|1104.8|1104.4|1107.6|1107.2|1109.2|1108.8|1104.6|1104.2|0
1631617200000|2021-09-14 11:00:00|1107.8|1107.4|1105.2|1105|1108|1107.6|1102.6|1102.4|0
1631620800000|2021-09-14 12:00:00|1105|1104.8|1107.6|1107.4|1111.8|1111.6|1104.8|1104.6|0
1631624400000|2021-09-14 13:00:00|1107.8|1107.6|1104.8|1104.4|1115.6|1115.2|1104|1103.6|0
1631628000000|2021-09-14 14:00:00|1105|1104.6|1097|1096.6|1105|1104.6|1092.4|1092|0
1631631600000|2021-09-14 15:00:00|1096.8|1096.8|1097|1096.6|1099|1098.8|1094|1093.8|0
1631689200000|2021-09-15 07:00:00|1093|1092.6|1101|1100.8|1101.4|1101|1090.8|1090|0
1631692800000|2021-09-15 08:00:00|1101.2|1101|1105.4|1105|1106|1105.8|1099.8|1099.4|0
1631696400000|2021-09-15 09:00:00|1105.2|1105.2|1105|1104.8|1106.2|1105.8|1101.2|1101|0
1631700000000|2021-09-15 10:00:00|1105.2|1105|1101.4|1101|1106.8|1106.4|1101.2|1100.8|0
1631703600000|2021-09-15 11:00:00|1101.2|1101.2|1098.8|1098.6|1102|1101.6|1094.2|1094|0
1631707200000|2021-09-15 12:00:00|1099|1098.8|1099.8|1099.4|1101.2|1100.8|1093|1092.6|0
1631710800000|2021-09-15 13:00:00|1099.6|1099.2|1099.6|1099|1104|1103.8|1095.4|1095|0
1631714400000|2021-09-15 14:00:00|1099.8|1099.2|1096|1095.8|1101.8|1101.6|1094.2|1093.6|0
1631718000000|2021-09-15 15:00:00|1095.8|1095.6|1099.8|1099.4|1100|1099.8|1095|1094.8|249096
1631775600000|2021-09-16 07:00:00|1105|1104.6|1104.4|1104|1106|1105.4|1099.8|1098.8|0
1631779200000|2021-09-16 08:00:00|1104.2|1104.2|1105.4|1105|1106.6|1106.2|1102.2|1102|0
1631782800000|2021-09-16 09:00:00|1105.2|1105.2|1107.8|1107.4|1112|1111.6|1105.2|1104.8|368326
1631786400000|2021-09-16 10:00:00|1107.6|1107.2|1107.6|1107.4|1108.2|1108|1102.6|1102.2|93757
1631790000000|2021-09-16 11:00:00|1107.4|1107.2|1111|1110.8|1112.8|1112.4|1107|1106.4|303833
1631793600000|2021-09-16 12:00:00|1110.8|1110.6|1114|1113.6|1115.6|1115.2|1106.4|1106|0
1631797200000|2021-09-16 13:00:00|1114.2|1113.8|1111.8|1111.4|1117.8|1117.4|1110.6|1110.4|0
1631800800000|2021-09-16 14:00:00|1111.6|1111.2|1110.4|1110|1113.8|1113.4|1108.2|1108|0
1631804400000|2021-09-16 15:00:00|1110.6|1109.8|1110.6|1110.4|1113.6|1113|1110|1109.6|227355
1631862000000|2021-09-17 07:00:00|1117|1116|1119.6|1119|1129.8|1129.4|1116|1115|0
1631865600000|2021-09-17 08:00:00|1119.4|1118.8|1118.2|1117.8|1122.2|1121.8|1116.2|1116|0
1631869200000|2021-09-17 09:00:00|1118.4|1118|1114.8|1114.4|1119.6|1119|1112|1111.8|651520
1631872800000|2021-09-17 10:00:00|1114.6|1114.2|1116.2|1115.8|1116.8|1116.6|1110.4|1109.8|0
1631876400000|2021-09-17 11:00:00|1115.8|1115.6|1114|1113.6|1117.6|1117|1112|1111.4|411445
1631880000000|2021-09-17 12:00:00|1113.8|1113.4|1119.6|1119.4|1120|1119.8|1112.6|1112.2|104383
1631883600000|2021-09-17 13:00:00|1119.4|1119.2|1119.6|1119.4|1126|1125.8|1116.6|1116.2|280227
1631887200000|2021-09-17 14:00:00|1119.8|1119.2|1106.6|1106.4|1120|1119.8|1103.8|1103.2|436203
1631890800000|2021-09-17 15:00:00|1106.4|1106.2|1107.2|1106.6|1110.2|1110|1104.4|1104|612170
1632121200000|2021-09-20 07:00:00|1083.8|1080|1053.4|1053.2|1083.8|1082.6|1050.4|1050.2|1031
1632124800000|2021-09-20 08:00:00|1053.6|1053.4|1057.2|1056.8|1059.2|1058.8|1046.8|1046.2|0
1632128400000|2021-09-20 09:00:00|1057|1056.6|1053|1052.6|1058.2|1058|1049.8|1049.2|0
1632132000000|2021-09-20 10:00:00|1053.2|1052.8|1036|1035.6|1054.8|1054.4|1035.8|1035.4|466772
1632135600000|2021-09-20 11:00:00|1036.2|1035.8|1032|1031.6|1038.8|1038.4|1028|1027.8|1186128
1632139200000|2021-09-20 12:00:00|1031.8|1031.4|1036.8|1036.4|1039.2|1038.6|1029.8|1029.2|714806
1632142800000|2021-09-20 13:00:00|1037|1036.6|1037|1036.6|1045.8|1045.2|1033.4|1033.2|2044957
1632146400000|2021-09-20 14:00:00|1036.8|1036.4|1023.8|1023.4|1037.6|1037.2|1020.8|1020.4|1876141
1632150000000|2021-09-20 15:00:00|1023.6|1023.6|1023|1022.6|1027|1026.4|1021|1020.2|1160678
1632207600000|2021-09-21 07:00:00|1033.2|1030|1032.2|1031.8|1040|1038.6|1025.6|1025|1199467
1632211200000|2021-09-21 08:00:00|1032|1031.6|1031.8|1031.2|1040|1039.6|1028.4|1028.2|839699
1632214800000|2021-09-21 09:00:00|1032|1031.4|1033.6|1033.2|1034|1033.8|1027.6|1027.4|483320
1632218400000|2021-09-21 10:00:00|1033.8|1033.4|1031|1030.6|1035.6|1035.4|1030.8|1030.4|330447
1632222000000|2021-09-21 11:00:00|1031.2|1031.2|1030.6|1030.4|1036.4|1036.2|1029.8|1029.4|283634
1632225600000|2021-09-21 12:00:00|1030.4|1030.2|1025.6|1025.2|1031|1030.6|1024|1023.6|529024
1632229200000|2021-09-21 13:00:00|1025.8|1025.4|1025.8|1025.4|1030.8|1030.6|1023.4|1023.2|809212
1632232800000|2021-09-21 14:00:00|1026|1025.6|1009.4|1009.2|1026.6|1026.2|1009|1008.6|1379323
1632236400000|2021-09-21 15:00:00|1009.2|1009|1009.6|1009.2|1011.6|1011.2|1007.2|1007|646593
1632294000000|2021-09-22 07:00:00|1027.8|1026|1023|1022.8|1035.6|1035|1022.8|1022.4|0
1632297600000|2021-09-22 08:00:00|1023.2|1023|1029.2|1028.8|1030.4|1029.8|1021.8|1021.4|0
1632301200000|2021-09-22 09:00:00|1029.4|1029|1034.6|1034.2|1036.4|1036.2|1029.2|1028.8|0
1632304800000|2021-09-22 10:00:00|1034.8|1034.4|1042|1041.6|1042.8|1042.4|1034.8|1034.4|0
1632308400000|2021-09-22 11:00:00|1042.6|1042|1045.4|1045|1047.2|1047|1041.4|1041.2|0
1632312000000|2021-09-22 12:00:00|1045.2|1044.8|1041.6|1041.2|1048.6|1048.2|1041|1040.8|0
1632315600000|2021-09-22 13:00:00|1041.4|1041.4|1049.8|1049.4|1051|1050.8|1038.8|1038.4|0
1632319200000|2021-09-22 14:00:00|1049.6|1049.6|1046.8|1046.4|1050|1049.6|1041|1040.6|0
1632322800000|2021-09-22 15:00:00|1046.6|1046.6|1048|1047.6|1049.6|1049.4|1044|1043.8|0
1632380400000|2021-09-23 07:00:00|1067.6|1066.4|1066.2|1065.8|1068.4|1068|1059|1058.2|299603
1632384000000|2021-09-23 08:00:00|1066.4|1066|1053.6|1053.2|1068|1067.6|1053.4|1053|578814
1632387600000|2021-09-23 09:00:00|1053.8|1053.4|1064.2|1063.8|1065|1064.4|1053.2|1053|656273
1632391200000|2021-09-23 10:00:00|1064|1063.6|1060|1059.6|1069.2|1068.8|1056.2|1055.8|772215
1632394800000|2021-09-23 11:00:00|1059.8|1059.4|1062.2|1061.8|1066|1065.4|1058.8|1056.8|237341
1632398400000|2021-09-23 12:00:00|1062.4|1062|1058.2|1058|1063|1062.8|1056.2|1055.8|366814
1632402000000|2021-09-23 13:00:00|1058.4|1057.8|1057.6|1057.2|1062|1061.6|1053.2|1052.8|836658
1632405600000|2021-09-23 14:00:00|1057.8|1057.4|1062.8|1062.6|1063.4|1063.2|1056|1055.6|607726
1632409200000|2021-09-23 15:00:00|1062.6|1062.4|1065.2|1064.8|1065.8|1065.4|1061.4|1061.2|638435
1632466800000|2021-09-24 07:00:00|1066.8|1065.4|1066.6|1066.2|1070|1069.6|1058.4|1058|0
1632470400000|2021-09-24 08:00:00|1066.8|1066.4|1075.8|1075.4|1076|1075.8|1065.6|1065.2|0
1632474000000|2021-09-24 09:00:00|1075.6|1075.2|1073.6|1073.2|1076|1075.8|1071|1070.6|0
1632477600000|2021-09-24 10:00:00|1073.4|1073|1077.4|1077|1079.6|1079.2|1072.8|1072.6|0
1632481200000|2021-09-24 11:00:00|1077.2|1076.6|1075|1074.6|1079.8|1079.4|1074.2|1073.8|0
1632484800000|2021-09-24 12:00:00|1074.8|1074.4|1074.4|1074|1076|1075.6|1068|1067.6|0
1632488400000|2021-09-24 13:00:00|1074.2|1074.2|1081.4|1081|1081.8|1081.6|1073.2|1072.8|0
1632492000000|2021-09-24 14:00:00|1081.2|1080.8|1081.8|1081.4|1083.6|1083.4|1075.4|1074.8|362698
1632495600000|2021-09-24 15:00:00|1082|1081.6|1083|1082.4|1083.6|1083.4|1080|1079.6|472796
1632726000000|2021-09-27 07:00:00|1083.8|1082.6|1092.8|1092.4|1094|1093.6|1083.6|1082.6|462507
1632729600000|2021-09-27 08:00:00|1092.6|1092.6|1102.8|1102.4|1103.6|1103.4|1091.8|1091.6|749982
1632733200000|2021-09-27 09:00:00|1103|1102.6|1112.8|1112.4|1113.6|1113.4|1102.8|1102.4|1140611
1632736800000|2021-09-27 10:00:00|1112.6|1112.2|1103.2|1102.8|1115|1114.8|1102.6|1102.4|889656
1632740400000|2021-09-27 11:00:00|1102.6|1101.4|1102.6|1102.4|1104.6|1104.4|1091.8|1091.6|1033388
1632744000000|2021-09-27 12:00:00|1102.4|1102.2|1097.2|1096.6|1105.6|1105.2|1090.8|1090.2|1349277
1632747600000|2021-09-27 13:00:00|1097.4|1096.8|1108|1107.6|1109.8|1109.6|1096.6|1096.2|892350
1632751200000|2021-09-27 14:00:00|1107.8|1107.4|1113.2|1113|1115|1114.8|1106|1105.6|1287550
1632754800000|2021-09-27 15:00:00|1113.6|1112.8|1112|1111.2|1114.4|1114.2|1110.4|1110.2|754988
1632812400000|2021-09-28 07:00:00|1116.4|1115.4|1127.4|1127|1127.4|1127.2|1114.2|1113.8|0
1632816000000|2021-09-28 08:00:00|1127.2|1126.8|1122.6|1122.2|1128.4|1128|1117.2|1117|0
1632819600000|2021-09-28 09:00:00|1123|1122.4|1120.8|1120.4|1126.8|1126.6|1118.8|1118.4|0
1632823200000|2021-09-28 10:00:00|1121|1120.2|1111.6|1111|1121.2|1120.8|1111|1110.4|0
1632826800000|2021-09-28 11:00:00|1111.8|1111.2|1117|1116.6|1117.8|1117.4|1109.8|1109.4|0
1632830400000|2021-09-28 12:00:00|1116.8|1116.4|1113.8|1113.6|1118|1117.8|1111.6|1111.2|0
1632834000000|2021-09-28 13:00:00|1113.6|1113.4|1108|1107.8|1118.8|1118.4|1103.6|1103.2|0
1632837600000|2021-09-28 14:00:00|1107.8|1107.6|1096.8|1096.4|1108.4|1107.8|1091.4|1091.2|0
1632841200000|2021-09-28 15:00:00|1096.6|1096.6|1092|1091.4|1096.6|1096.6|1090.8|1090.4|55957
1632898800000|2021-09-29 07:00:00|1095.2|1093.4|1093.6|1093.2|1100|1099.6|1089.6|1089|776704
1632902400000|2021-09-29 08:00:00|1093.8|1093.4|1095.4|1094.8|1099.4|1099|1091.6|1091.2|655219
1632906000000|2021-09-29 09:00:00|1095.2|1095|1092.6|1092.2|1096|1095.6|1088.6|1088.4|546521
1632909600000|2021-09-29 10:00:00|1092.8|1092.4|1089.4|1089|1093.6|1093.4|1088.4|1088.2|343827
1632913200000|2021-09-29 11:00:00|1091|1089.8|1092.8|1092.4|1092.8|1092.6|1085.8|1085.6|422520
1632916800000|2021-09-29 12:00:00|1092.6|1092.6|1094.4|1094|1097.6|1097.2|1091.6|1091.2|246106
1632920400000|2021-09-29 13:00:00|1094.2|1093.8|1089|1088.4|1097.6|1097|1082.8|1082.6|1083364
1632924000000|2021-09-29 14:00:00|1088.8|1088.6|1096.6|1096.2|1097.2|1096.8|1087.6|1087.2|757872
1632927600000|2021-09-29 15:00:00|1096.4|1096.4|1099.2|1098.8|1100|1099.8|1094.8|1094.6|555105
1632985200000|2021-09-30 07:00:00|1112.8|1111.8|1105.2|1104.8|1117|1116.8|1103.8|1103|0
1632988800000|2021-09-30 08:00:00|1105|1104.6|1105.4|1105.2|1107.2|1106.8|1102.2|1102|0
1632992400000|2021-09-30 09:00:00|1105.6|1105|1105.2|1104.8|1110.6|1110|1104.2|1104|0
1632996000000|2021-09-30 10:00:00|1105|1105|1104|1103.6|1106.6|1106|1100|1099.6|0
1632999600000|2021-09-30 11:00:00|1105.2|1104.8|1102.8|1102.2|1108|1107.8|1101|1100.6|0
1633003200000|2021-09-30 12:00:00|1102.6|1102|1107.4|1107.2|1108.6|1108.2|1102.4|1102|0
1633006800000|2021-09-30 13:00:00|1107.6|1107|1106.6|1106.4|1112.4|1112|1102.6|1102|0
1633010400000|2021-09-30 14:00:00|1106.8|1106.8|1102.2|1101.8|1108|1107.6|1101|1100.6|0
1633014000000|2021-09-30 15:00:00|1101.8|1101.6|1107|1106.4|1108.2|1108|1101.2|1101|0
1633071600000|2021-10-01 07:00:00|1087.8|1084.2|1078|1077.6|1089.6|1084.4|1072|1071.8|0
1633075200000|2021-10-01 08:00:00|1078.2|1077.8|1084|1083.6|1085|1084.6|1068.8|1068.4|0
1633078800000|2021-10-01 09:00:00|1084.2|1083.8|1078.4|1078.2|1086|1085.6|1075.4|1075|0
1633082400000|2021-10-01 10:00:00|1078.2|1078|1079.6|1079.2|1080.2|1080|1075.4|1075|1630
1633086000000|2021-10-01 11:00:00|1079.8|1079.4|1086|1085.6|1088.6|1088.4|1077.2|1077|0
1633089600000|2021-10-01 12:00:00|1086.2|1085.8|1079.2|1078.8|1091|1090.6|1078.6|1078.2|0
1633093200000|2021-10-01 13:00:00|1079.4|1079|1076.6|1076.2|1083.8|1083.4|1074.4|1074.2|0
1633096800000|2021-10-01 14:00:00|1077.4|1076.4|1074.8|1074.6|1086.6|1086|1073.4|1073|577610
1633100400000|2021-10-01 15:00:00|1075|1074.8|1077.2|1076.8|1081.2|1080.8|1074.8|1074.4|596604
1633330800000|2021-10-04 07:00:00|1079.6|1078.4|1064.6|1064.2|1080.6|1079.6|1064.6|1064.2|956678
1633334400000|2021-10-04 08:00:00|1064.4|1064|1059.8|1059.4|1068.2|1067.8|1056.8|1056.6|664213
1633338000000|2021-10-04 09:00:00|1059.6|1059.2|1059.4|1059|1064.4|1063.8|1058|1057.6|495348
1633341600000|2021-10-04 10:00:00|1059.6|1059.2|1062.6|1062.2|1063.8|1063.4|1059|1058.6|352040
1633345200000|2021-10-04 11:00:00|1063|1062.4|1062.6|1062.2|1064.6|1064.4|1059.8|1059.4|440212
1633348800000|2021-10-04 12:00:00|1062.8|1062.4|1069|1068.8|1069.6|1069.4|1061.2|1061|407225
1633352400000|2021-10-04 13:00:00|1069.2|1069|1084.8|1084.4|1085.4|1085|1068.8|1068.4|803826
1633356000000|2021-10-04 14:00:00|1084.6|1084.2|1068.2|1067.8|1086.8|1086.4|1066.8|1066.4|829294
1633359600000|2021-10-04 15:00:00|1067.8|1067.6|1065.4|1064.8|1069.2|1068.8|1064.4|1064.2|446099
1633417200000|2021-10-05 07:00:00|1063.4|1062|1061.2|1060.8|1068.8|1068.6|1059.2|1059|787329
1633420800000|2021-10-05 08:00:00|1061|1060.6|1070.8|1070.6|1071|1070.8|1060.6|1060.4|458801
1633424400000|2021-10-05 09:00:00|1071|1071|1067.8|1067.4|1071.6|1071.2|1062.4|1062.2|402940
1633428000000|2021-10-05 10:00:00|1067.6|1067.2|1074.2|1073.8|1074.4|1074|1066.2|1066|397476
1633431600000|2021-10-05 11:00:00|1074.8|1073.6|1080.8|1080.4|1081|1080.6|1073.6|1073.2|560755
1633435200000|2021-10-05 12:00:00|1080.6|1080.2|1082.6|1082.4|1083.6|1083.2|1077.2|1076.8|572960
1633438800000|2021-10-05 13:00:00|1082.4|1082.2|1084.6|1084.4|1086.6|1086.2|1077.6|1077|963553
1633442400000|2021-10-05 14:00:00|1084.8|1084.2|1098|1097.8|1100|1099.8|1084.8|1084.2|1129862
1633446000000|2021-10-05 15:00:00|1098.2|1097.6|1102.6|1102.2|1104|1103.6|1095.2|1094.8|828440
1633503600000|2021-10-06 07:00:00|1101.8|1100|1096|1095.6|1110.6|1110.2|1095.2|1094.8|2176571
1633507200000|2021-10-06 08:00:00|1096.2|1095.4|1086.6|1086|1096.2|1095.4|1084.8|1084.4|1111344
1633510800000|2021-10-06 09:00:00|1086.4|1086.2|1076.8|1076.4|1087.4|1087|1072|1071.6|1123634
1633514400000|2021-10-06 10:00:00|1077|1076.6|1082.6|1082.2|1085|1084.6|1077|1076.6|545516
1633518000000|2021-10-06 11:00:00|1083|1082|1084.6|1084.2|1086.8|1086.4|1079.6|1079.2|474342
1633521600000|2021-10-06 12:00:00|1084.4|1084|1090.2|1089.6|1097.8|1097.4|1084|1083.8|1055342
1633525200000|2021-10-06 13:00:00|1090.4|1089.8|1090|1089.6|1100.6|1100.4|1087.8|1087.4|1310549
1633528800000|2021-10-06 14:00:00|1090.2|1089.8|1093.8|1093.4|1095.4|1095|1085.8|1085.4|845038
1633532400000|2021-10-06 15:00:00|1093.6|1093.2|1090.6|1090.2|1096.4|1096|1090.2|1089.8|515350
1633590000000|2021-10-07 07:00:00|1109|1108.2|1110.4|1110|1116.2|1115.8|1105|1104.4|2860722
1633593600000|2021-10-07 08:00:00|1110.2|1109.8|1116.8|1116.4|1118.6|1118.2|1108.8|1108.2|518513
1633597200000|2021-10-07 09:00:00|1117.2|1116.6|1125|1124.8|1126|1125.8|1116.2|1115.8|1013638
1633600800000|2021-10-07 10:00:00|1125.2|1125|1137|1136.6|1137|1136.6|1124.8|1124.4|1720926
1633604400000|2021-10-07 11:00:00|1136.8|1136.4|1137|1136.4|1146|1145.6|1135|1134.6|1730526
1633608000000|2021-10-07 12:00:00|1136.8|1136.6|1140.8|1140.4|1140.8|1140.6|1134.2|1134|863546
1633611600000|2021-10-07 13:00:00|1140.6|1140.2|1140|1139.6|1144|1143.6|1134.8|1134.4|1236047
1633615200000|2021-10-07 14:00:00|1139.8|1139.4|1146.8|1146.4|1149.6|1149.2|1139.6|1139.2|1513344
1633618800000|2021-10-07 15:00:00|1146.6|1146.2|1138.4|1138|1146.6|1146.2|1136.8|1136.6|640544
1633676400000|2021-10-08 07:00:00|1143.6|1141.2|1144|1143.6|1154.8|1154.2|1139.4|1137.6|1908480
1633680000000|2021-10-08 08:00:00|1143.8|1143.4|1138.4|1138|1145.6|1145.2|1137.2|1136.6|443187
1633683600000|2021-10-08 09:00:00|1138.6|1138.2|1138.6|1138.2|1142|1141.6|1135.6|1135.2|340073
1633687200000|2021-10-08 10:00:00|1138.4|1138|1142.2|1141.8|1146.6|1146.4|1137.6|1137.2|374382
1633690800000|2021-10-08 11:00:00|1142.4|1142|1144.4|1143.8|1144.6|1144.2|1141.2|1141|158323
1633694400000|2021-10-08 12:00:00|1144.2|1144|1138.8|1138.6|1146.6|1146.2|1131.2|1130.4|755776
1633698000000|2021-10-08 13:00:00|1138.6|1138.4|1144.2|1144|1145|1144.8|1137.6|1137|757097
1633701600000|2021-10-08 14:00:00|1144.4|1143.8|1147.2|1146.8|1149|1148.6|1142.8|1142.2|702139
1633705200000|2021-10-08 15:00:00|1147|1146.6|1144|1143.6|1148|1147.8|1143.4|1143|385175
1633935600000|2021-10-11 07:00:00|1147.8|1146.2|1157.4|1157|1167.2|1166.6|1146.2|1145.2|1986659
1633939200000|2021-10-11 08:00:00|1157.6|1157.2|1162.4|1162|1163|1162.6|1149.6|1149.4|907974
1633942800000|2021-10-11 09:00:00|1162.2|1161.8|1162|1161.6|1163.2|1163|1158.6|1158.4|741892
1633946400000|2021-10-11 10:00:00|1162.2|1161.8|1162.8|1162.2|1162.8|1162.4|1157.4|1157|872992
1633950000000|2021-10-11 11:00:00|1162.6|1162.4|1164.8|1164.4|1166.4|1166|1161.8|1161.6|634351
1633953600000|2021-10-11 12:00:00|1164.6|1164.2|1156.6|1156.2|1164.8|1164.4|1153.2|1153|745346
1633957200000|2021-10-11 13:00:00|1156.4|1156|1155|1154.6|1156.8|1156.4|1146|1145.6|732960
1633960800000|2021-10-11 14:00:00|1154.8|1154.4|1148.8|1148.4|1155.2|1155|1148.2|1147.8|480700
1633964400000|2021-10-11 15:00:00|1149|1148.6|1150|1149.6|1150.2|1149.8|1147.6|1147.4|308982
1634022000000|2021-10-12 07:00:00|1138.8|1136.6|1139.8|1139.4|1141.6|1140.8|1131.6|1130.8|1064888
1634025600000|2021-10-12 08:00:00|1139.6|1139.2|1140.4|1140|1142.6|1142.2|1137|1136.4|550489
1634029200000|2021-10-12 09:00:00|1140.6|1140.2|1141|1140.6|1143.6|1143.2|1138.4|1138|235195
1634032800000|2021-10-12 10:00:00|1140.8|1140.4|1144.6|1144|1145.2|1145|1138.2|1138|235370
1634036400000|2021-10-12 11:00:00|1144.4|1144.2|1135|1134.4|1144.6|1144.2|1133.6|1133.2|304949
1634040000000|2021-10-12 12:00:00|1134.8|1134.6|1138.2|1138|1138.8|1138.4|1133.2|1133|338564
1634043600000|2021-10-12 13:00:00|1138|1137.8|1142.4|1141.8|1145|1144.6|1136.2|1135.8|655053
1634047200000|2021-10-12 14:00:00|1142.6|1142|1138.8|1138.4|1143.8|1143.4|1133.4|1133|570291
1634050800000|2021-10-12 15:00:00|1139|1138.6|1143.8|1143.6|1144|1143.8|1138|1137.6|413570
1634108400000|2021-10-13 07:00:00|1142.2|1141|1131.2|1130.8|1142.6|1141.6|1128.2|1128|945147
1634112000000|2021-10-13 08:00:00|1131|1130.6|1114.6|1114.2|1131.6|1131.2|1112.8|1112.6|1327147
1634115600000|2021-10-13 09:00:00|1114.8|1114.4|1110.6|1110.4|1115|1114.6|1109.6|1109.2|920752
1634119200000|2021-10-13 10:00:00|1110.4|1110.2|1110|1109.6|1114.4|1114.2|1107.8|1107.6|706767
1634122800000|2021-10-13 11:00:00|1110.2|1109.4|1111.8|1111.4|1112.8|1112.4|1107|1106.6|466581
1634126400000|2021-10-13 12:00:00|1112|1111.8|1115.2|1114.8|1122.2|1121.8|1111.8|1111.4|679643
1634130000000|2021-10-13 13:00:00|1115|1114.6|1096.4|1096|1115.6|1115.2|1094.8|1094.4|1660038
1634133600000|2021-10-13 14:00:00|1096.6|1095.8|1092.6|1092.2|1101.6|1101.4|1090|1089.8|2158033
1634137200000|2021-10-13 15:00:00|1092.8|1092|1094.2|1093.8|1095.6|1095.2|1092.8|1092|540648
1634194800000|2021-10-14 07:00:00|1106.6|1104.4|1101.2|1100.8|1112|1110.8|1099.4|1099.2|843
1634198400000|2021-10-14 08:00:00|1101|1100.6|1112|1111.6|1113.2|1113|1100|1099.8|0
1634202000000|2021-10-14 09:00:00|1112.2|1111.8|1114.6|1114.2|1117.6|1117.4|1112|1111.6|0
1634205600000|2021-10-14 10:00:00|1114.4|1114|1109.8|1109.2|1114.6|1114.2|1108|1107.6|0
1634209200000|2021-10-14 11:00:00|1109.4|1108.8|1108|1107.4|1110.2|1109.8|1106.8|1106.6|0
1634212800000|2021-10-14 12:00:00|1107.8|1107.6|1116.8|1116.6|1116.8|1116.6|1107.4|1107.2|0
1634216400000|2021-10-14 13:00:00|1116.6|1116.4|1105.4|1105|1116.8|1116.6|1103.2|1102.8|0
1634220000000|2021-10-14 14:00:00|1105.6|1105.2|1109.4|1109|1110.8|1110.6|1102.6|1102.2|0
1634223600000|2021-10-14 15:00:00|1109.2|1109.2|1107.2|1106.8|1109.2|1109.2|1104|1103.6|0
1634281200000|2021-10-15 07:00:00|1117|1115|1133.8|1133.4|1135.6|1135.4|1117|1115|2089116
1634284800000|2021-10-15 08:00:00|1134|1133.6|1130.8|1130.6|1135|1134.6|1128.4|1128|347246
1634288400000|2021-10-15 09:00:00|1131|1130.8|1142|1141.6|1144.8|1144.6|1131|1130.6|823337
1634292000000|2021-10-15 10:00:00|1141.8|1141.4|1137.2|1136.8|1142.6|1142.4|1135.8|1135.4|275840
1634295600000|2021-10-15 11:00:00|1137.6|1136.6|1141|1140.6|1141.8|1141.4|1136.2|1135.8|172055
1634299200000|2021-10-15 12:00:00|1141.2|1140.8|1145|1144.8|1146|1145.6|1138.6|1138.2|432862
1634302800000|2021-10-15 13:00:00|1144.8|1144.6|1149.4|1149|1150.4|1150.2|1144|1143.6|1320184
1634306400000|2021-10-15 14:00:00|1149.2|1148.8|1136.8|1136.6|1149.2|1148.8|1136.2|1135.8|916421
1634310000000|2021-10-15 15:00:00|1137|1136.4|1139.4|1139.2|1141|1140.8|1135.4|1135.2|439488
1634540400000|2021-10-18 07:00:00|1147|1146.4|1152.6|1152.4|1159.2|1158.8|1145|1144|1251663
1634544000000|2021-10-18 08:00:00|1152.8|1152.2|1158.8|1158.6|1163.8|1163.4|1152|1151.6|1119399
1634547600000|2021-10-18 09:00:00|1158.6|1158.4|1150.4|1150|1159.8|1159.4|1149.8|1149.4|490697
1634551200000|2021-10-18 10:00:00|1150.2|1150.2|1154|1153.6|1155.6|1155|1149.2|1148.8|464283
1634554800000|2021-10-18 11:00:00|1154.2|1153.4|1151.8|1151.6|1155.4|1155.2|1150.4|1150.2|387746
1634558400000|2021-10-18 12:00:00|1151.6|1151.4|1146.6|1146.2|1151.8|1151.4|1146|1145.6|393046
1634562000000|2021-10-18 13:00:00|1146.4|1146|1149.6|1149.2|1152.4|1151.8|1143.2|1142.8|633339
1634565600000|2021-10-18 14:00:00|1149.8|1149.4|1144.8|1144.6|1151.6|1151.2|1143.4|1143|505630
1634569200000|2021-10-18 15:00:00|1145|1144.8|1145|1144.4|1146.6|1146.4|1143.6|1143.2|400471
1634626800000|2021-10-19 07:00:00|1143|1141|1143.8|1143.4|1148.2|1147.2|1138.2|1137.6|556444
1634630400000|2021-10-19 08:00:00|1143.6|1143.2|1153.8|1153.4|1154.6|1154|1140.6|1140.2|570827
1634634000000|2021-10-19 09:00:00|1153.6|1153.2|1149.2|1148.8|1155.8|1155.6|1146.2|1146|322064
1634637600000|2021-10-19 10:00:00|1149|1148.6|1148|1147.6|1150.8|1150.4|1146.8|1146.6|476454
1634641200000|2021-10-19 11:00:00|1147|1145.8|1146.6|1146.2|1151.8|1151.6|1144.8|1144.4|304466
1634644800000|2021-10-19 12:00:00|1146.4|1146|1147.6|1147.2|1149.4|1149.2|1145.2|1144.8|288571
1634648400000|2021-10-19 13:00:00|1147.4|1147.4|1142.6|1142.2|1148.6|1148.2|1141.2|1141|571480
1634652000000|2021-10-19 14:00:00|1142.8|1142.4|1139.8|1139.4|1147.2|1146.8|1139|1138.8|420465
1634655600000|2021-10-19 15:00:00|1140|1139.6|1141.4|1141|1142.8|1142.6|1138.2|1138|562160
1634713200000|2021-10-20 07:00:00|1148.2|1146.4|1131.2|1130.8|1148.4|1147.2|1131|1130.8|828606
1634716800000|2021-10-20 08:00:00|1131|1130.6|1132.8|1132.4|1136|1135.8|1128|1127.6|553163
1634720400000|2021-10-20 09:00:00|1132.6|1132.2|1128.8|1128.4|1133|1132.6|1127.6|1127.4|448253
1634724000000|2021-10-20 10:00:00|1129|1128.6|1132.2|1131.8|1133|1132.8|1127.6|1127.4|214234
1634727600000|2021-10-20 11:00:00|1132.4|1131.6|1126.6|1126.4|1134.6|1134.2|1125.8|1125.4|210755
1634731200000|2021-10-20 12:00:00|1126.4|1126.2|1125.2|1124.8|1130.8|1130.6|1124.6|1124.2|443054
1634734800000|2021-10-20 13:00:00|1125.4|1125|1127.8|1127.4|1129.6|1129.2|1122.6|1122.2|812044
1634738400000|2021-10-20 14:00:00|1127.6|1127.2|1153.8|1153.4|1153.8|1153.4|1127.6|1127.2|2041500
1634742000000|2021-10-20 15:00:00|1154|1153.6|1149.6|1149.2|1154.8|1154.4|1148.2|1147.8|511241
1634799600000|2021-10-21 07:00:00|1150|1149|1138.2|1137.8|1150|1149.2|1133.6|1133.4|1247401
1634803200000|2021-10-21 08:00:00|1138.4|1138|1134.4|1134.2|1140.4|1140.2|1133.8|1133.4|509831
1634806800000|2021-10-21 09:00:00|1134.6|1134|1135.8|1135.4|1137|1136.6|1128.6|1128.2|647983
1634810400000|2021-10-21 10:00:00|1136|1135.6|1142.2|1142|1142.4|1142|1133.4|1133|661526
1634814000000|2021-10-21 11:00:00|1142|1141.4|1158|1157.8|1158|1157.8|1141.4|1141|929302
1634817600000|2021-10-21 12:00:00|1158.2|1158|1153.8|1153.4|1161|1160.6|1150.2|1150|870666
1634821200000|2021-10-21 13:00:00|1153.6|1153.2|1166.8|1166.4|1167.6|1167.4|1152.4|1152|1357536
1634824800000|2021-10-21 14:00:00|1166.6|1166.6|1163.6|1163.4|1171|1170.6|1162.8|1162.4|1315904
1634828400000|2021-10-21 15:00:00|1163.4|1163.2|1156|1155.4|1164|1163.8|1155.4|1155.2|807072
1634886000000|2021-10-22 07:00:00|1162|1160.4|1158|1157.6|1162.2|1160.6|1148.6|1147.8|1012096
1634889600000|2021-10-22 08:00:00|1157.8|1157.4|1168|1167.8|1168.2|1168|1154.2|1154|683148
1634893200000|2021-10-22 09:00:00|1167.8|1167.6|1161|1160.8|1168.2|1167.8|1159.4|1159|522541
1634896800000|2021-10-22 10:00:00|1161.2|1160.6|1171.2|1170.6|1171.4|1171|1158|1157.6|553610
1634900400000|2021-10-22 11:00:00|1169.8|1169.4|1172|1171.8|1172|1171.8|1166.4|1166|388807
1634904000000|2021-10-22 12:00:00|1171.8|1171.6|1167.8|1167.4|1172|1171.8|1165.8|1165.2|664271
1634907600000|2021-10-22 13:00:00|1167.6|1167.2|1167.8|1167.4|1168.4|1168|1162.4|1161.8|561554
1634911200000|2021-10-22 14:00:00|1167.6|1167.2|1159.8|1159.6|1169.6|1169.4|1159.6|1159.2|932951
1634914800000|2021-10-22 15:00:00|1159.6|1159.4|1161.8|1161.4|1165|1164.8|1159.6|1159.4|433008
1635145200000|2021-10-25 07:00:00|1161.6|1160.4|1153|1152.6|1166.6|1166.4|1151.8|1151.4|1355281
1635148800000|2021-10-25 08:00:00|1152.8|1152.8|1160.2|1160|1162|1161.8|1151.8|1151.2|616361
1635152400000|2021-10-25 09:00:00|1160.4|1160.2|1161.6|1161.4|1163.4|1163.2|1155|1154.6|772455
1635156000000|2021-10-25 10:00:00|1161.4|1161.2|1168.8|1168.6|1169.8|1169.4|1159.4|1159|541211
1635159600000|2021-10-25 11:00:00|1169.4|1168.4|1167.8|1167.4|1171.2|1170.8|1166.2|1166|341744
1635163200000|2021-10-25 12:00:00|1167.6|1167.2|1169|1168.6|1170.4|1170|1165.2|1164.8|214690
1635166800000|2021-10-25 13:00:00|1169.2|1168.8|1170.8|1170.2|1175|1174.4|1165.8|1165.6|905958
1635170400000|2021-10-25 14:00:00|1170.6|1170.4|1164.6|1164.2|1174|1173.6|1164.4|1164.2|838862
1635174000000|2021-10-25 15:00:00|1164.8|1164.4|1168.2|1167.8|1169|1168.6|1164.2|1163.8|272079
1635231600000|2021-10-26 07:00:00|1174|1172.8|1173.8|1173.4|1175|1174.6|1163.4|1163|1099904
1635235200000|2021-10-26 08:00:00|1174|1173.6|1171.6|1171.2|1183.8|1183.4|1170.4|1170|1048333
1635238800000|2021-10-26 09:00:00|1171.4|1171|1171.4|1171|1178.6|1178.2|1166.6|1166.2|517050
1635242400000|2021-10-26 10:00:00|1171.2|1170.8|1175.6|1175.2|1176.8|1176.6|1170.8|1170.6|649007
1635246000000|2021-10-26 11:00:00|1175.8|1175.4|1174.2|1173.6|1176.2|1176|1171|1170.6|300979
1635249600000|2021-10-26 12:00:00|1174|1173.8|1174.6|1174.2|1179.6|1179.2|1173.4|1173.2|683157
1635253200000|2021-10-26 13:00:00|1174.4|1174.4|1179.2|1178.8|1184.6|1184.2|1170.2|1170|934902
1635256800000|2021-10-26 14:00:00|1179|1178.6|1187.4|1187|1188.4|1188|1178.4|1178.2|1115603
1635260400000|2021-10-26 15:00:00|1187|1186.8|1191|1190.4|1192|1191.8|1186.2|1185.8|785112
1635318000000|2021-10-27 07:00:00|1189|1185.4|1141|1140.4|1189|1186.2|1127.2|1126.4|5427482
1635321600000|2021-10-27 08:00:00|1140.8|1140|1130.6|1130.2|1152|1151.2|1128.4|1128.2|2372388
1635325200000|2021-10-27 09:00:00|1130.4|1130|1128.8|1128.4|1134|1133.6|1124.4|1124|1998244
1635328800000|2021-10-27 10:00:00|1128.6|1128.6|1117|1116.6|1129.4|1129.2|1114.2|1114|1847614
1635332400000|2021-10-27 11:00:00|1118|1117.4|1127|1126.4|1129|1128.8|1114.6|1114.4|1805434
1635336000000|2021-10-27 12:00:00|1126.8|1126.2|1125.6|1125|1131|1130.6|1119.6|1119|1260462
1635339600000|2021-10-27 13:00:00|1125.4|1125.2|1115.6|1115.2|1130.8|1130.4|1112|1111.6|2563311
1635343200000|2021-10-27 14:00:00|1115.4|1115.4|1109.6|1109.2|1125|1124.8|1102.8|1102.6|2737789
1635346800000|2021-10-27 15:00:00|1109.4|1109|1109.6|1109|1114.4|1113.8|1106.2|1106|2019433
1635404400000|2021-10-28 07:00:00|1105.4|1105.2|1105.2|1104.8|1127|1126.6|1090.4|1090|2911248
1635408000000|2021-10-28 08:00:00|1105|1104.6|1094.8|1094.6|1108|1107.6|1088.6|1088.2|1891849
1635411600000|2021-10-28 09:00:00|1094.6|1094.4|1097.2|1096.6|1100.4|1100|1088.6|1088.2|1356141
1635415200000|2021-10-28 10:00:00|1097|1096.8|1100.8|1100.4|1103.4|1103.2|1094.8|1094.4|656459
1635418800000|2021-10-28 11:00:00|1101.6|1100.8|1103.6|1103.2|1108.6|1108.2|1099.2|1098.8|637415
1635422400000|2021-10-28 12:00:00|1103.4|1103|1112|1111.4|1112.2|1112|1102.4|1102|654097
1635426000000|2021-10-28 13:00:00|1111.8|1111.6|1107.6|1107|1115.4|1115|1105.4|1105|1385052
1635429600000|2021-10-28 14:00:00|1107.8|1107.2|1107|1106.6|1112|1111.6|1104.8|1104.6|1132395
1635433200000|2021-10-28 15:00:00|1107.2|1106.8|1104.2|1103.8|1108.8|1108.4|1103.8|1103.4|547412
1635490800000|2021-10-29 07:00:00|1108.6|1108|1113.6|1113.2|1120.8|1120.2|1100.8|1100.2|1577406
1635494400000|2021-10-29 08:00:00|1113.8|1113.4|1116|1115.6|1118.4|1118|1112|1111.6|732807
1635498000000|2021-10-29 09:00:00|1115.8|1115.4|1112|1111.6|1119.4|1119.2|1109.4|1109.2|713093
1635501600000|2021-10-29 10:00:00|1112.2|1111.8|1112.4|1112|1116.8|1116.4|1108|1107.6|834647
1635505200000|2021-10-29 11:00:00|1112.8|1112.2|1120|1119.8|1122.2|1122|1112.2|1112|845921
1635508800000|2021-10-29 12:00:00|1120.2|1120|1120.6|1120.4|1124.4|1124|1118.6|1118.2|555849
1635512400000|2021-10-29 13:00:00|1120.4|1120.2|1114.4|1114|1121.4|1121|1112.2|1111.8|801301
1635516000000|2021-10-29 14:00:00|1114.2|1114.2|1108.6|1108.2|1114.8|1114.6|1107.2|1107|996645
1635519600000|2021-10-29 15:00:00|1108.4|1108|1115|1114.4|1115|1114.8|1107.8|1107.4|447663
1635753600000|2021-11-01 08:00:00|1112.6|1110.2|1130.2|1129.8|1131.4|1131|1112.6|1110.2|1566353
1635757200000|2021-11-01 09:00:00|1130.4|1130|1138.4|1138|1141.4|1141|1127.4|1127.2|1336833
1635760800000|2021-11-01 10:00:00|1138.6|1138.2|1130.6|1130.2|1140.8|1140.4|1128.4|1128|647783
1635764400000|2021-11-01 11:00:00|1130.8|1130|1137.4|1137|1137.4|1137|1129.8|1129.6|455688
1635768000000|2021-11-01 12:00:00|1137.2|1137.2|1138|1137.6|1139.6|1139.4|1135|1134.8|586840
1635771600000|2021-11-01 13:00:00|1137.8|1137.8|1132.4|1132.2|1139|1138.6|1130.2|1129.8|687369
1635775200000|2021-11-01 14:00:00|1132.6|1132|1137.6|1137.2|1138.2|1138|1130|1129.6|751375
1635778800000|2021-11-01 15:00:00|1137.4|1137|1133.2|1132.8|1139.4|1139|1132.2|1131.8|446180
1635782400000|2021-11-01 16:00:00|1133.8|1133|1133.4|1133|1136.8|1136.4|1131.6|1131.4|347108
1635840000000|2021-11-02 08:00:00|1127|1126|1112.8|1112.4|1130.8|1129.8|1112.2|1112|1408989
1635843600000|2021-11-02 09:00:00|1112.6|1112.2|1116.6|1116.2|1117.2|1116.8|1111.4|1111|615556
1635847200000|2021-11-02 10:00:00|1116.4|1116|1124.8|1124.6|1125|1124.6|1113|1112.6|657714
1635850800000|2021-11-02 11:00:00|1125|1124.8|1121.6|1121.2|1125.2|1125|1119|1118.8|364042
1635854400000|2021-11-02 12:00:00|1121.4|1121|1122|1121.6|1123.4|1123|1119.4|1119|309762
1635858000000|2021-11-02 13:00:00|1121.8|1121.8|1124.6|1124.4|1125|1124.8|1117.4|1117.2|593406
1635861600000|2021-11-02 14:00:00|1124.8|1124.6|1132.4|1132|1132.4|1132.2|1123.2|1123|1219966
1635865200000|2021-11-02 15:00:00|1132.2|1131.8|1130|1129.8|1134.6|1134.2|1128|1127.6|988141
1635868800000|2021-11-02 16:00:00|1129.8|1129.6|1134|1133.6|1134.4|1133.8|1129.8|1129.6|727431
1635926400000|2021-11-03 08:00:00|1135|1133|1133|1132.8|1140.4|1140|1129.8|1128.8|1141178
1635930000000|2021-11-03 09:00:00|1132.8|1132.6|1130|1129.8|1134.6|1134.4|1128.4|1128|508695
1635933600000|2021-11-03 10:00:00|1130.2|1130|1137|1136.8|1137.6|1137.4|1128.4|1128.2|560834
1635937200000|2021-11-03 11:00:00|1137.2|1136.6|1138.8|1138.6|1139|1138.8|1135.2|1134.8|374568
1635940800000|2021-11-03 12:00:00|1138.6|1138.4|1135.8|1135.4|1138.8|1138.4|1135|1134.6|468102
1635944400000|2021-11-03 13:00:00|1135.6|1135.2|1146.8|1146.6|1147.6|1147.2|1132.2|1131.6|1201270
1635948000000|2021-11-03 14:00:00|1147|1146.8|1150.6|1150.2|1152.2|1152|1146|1145.8|1494542
1635951600000|2021-11-03 15:00:00|1150.4|1150|1146|1145.8|1152.4|1152.2|1145.6|1145.2|656966
1635955200000|2021-11-03 16:00:00|1145.8|1145.6|1147.2|1146.8|1148.4|1148.2|1145|1144.8|514160
1636012800000|2021-11-04 08:00:00|1157.6|1155.2|1150|1149.6|1171|1170.2|1144|1143.6|1887413
1636016400000|2021-11-04 09:00:00|1149.8|1149.8|1141.4|1141|1154.6|1154.2|1140.4|1140|1193037
1636020000000|2021-11-04 10:00:00|1141.2|1140.8|1144|1143.6|1148|1147.8|1141|1140.6|583869
1636023600000|2021-11-04 11:00:00|1144.2|1143.8|1145.6|1145|1147.4|1147|1143.2|1142.8|367739
1636027200000|2021-11-04 12:00:00|1146.8|1146|1135.8|1135.4|1147|1146.4|1134.8|1134.4|890085
1636030800000|2021-11-04 13:00:00|1135.6|1135.2|1116.2|1116|1138.6|1138.4|1113.2|1113|1763377
1636034400000|2021-11-04 14:00:00|1116|1115.8|1111|1110.6|1119.6|1119|1109.6|1109.2|1893444
1636038000000|2021-11-04 15:00:00|1110.8|1110.4|1107.4|1107|1111|1110.6|1100.8|1100.4|2236146
1636041600000|2021-11-04 16:00:00|1107.6|1107.2|1105|1104.6|1109.8|1109.6|1104.6|1104.4|1058997
1636099200000|2021-11-05 08:00:00|1106.4|1103|1110.8|1110.4|1113.6|1113|1102.8|1102|968366
1636102800000|2021-11-05 09:00:00|1111|1110.2|1114|1113.4|1115.8|1115.4|1108.6|1108|723577
1636106400000|2021-11-05 10:00:00|1114.2|1113.6|1115.8|1115.4|1117|1116.8|1109.6|1109.2|908058
1636110000000|2021-11-05 11:00:00|1115.6|1115.2|1121.8|1121.4|1122|1121.6|1115|1114.8|890122
1636113600000|2021-11-05 12:00:00|1121.6|1120.4|1126.6|1126.4|1127.8|1127.2|1118|1117.6|783237
1636117200000|2021-11-05 13:00:00|1126.8|1126.6|1120|1119.8|1127|1126.6|1119.6|1119.4|1040194
1636120800000|2021-11-05 14:00:00|1119.8|1119.6|1117|1116.6|1120.8|1120.6|1113.6|1113.2|839193
1636124400000|2021-11-05 15:00:00|1117.2|1116.8|1117|1116.4|1121.8|1121.4|1115|1114.6|808004
1636128000000|2021-11-05 16:00:00|1117.2|1116.6|1116.2|1115.8|1119.6|1119.4|1116|1115.6|458715
1636358400000|2021-11-08 08:00:00|1118.6|1115.4|1115.6|1115.2|1118.6|1116.4|1107.4|1107|926247
1636362000000|2021-11-08 09:00:00|1115.4|1115|1122.8|1122.6|1126|1125.8|1114.6|1114.2|706042
1636365600000|2021-11-08 10:00:00|1123|1122.8|1125.6|1125.2|1128|1127.6|1119.4|1119|412564
1636369200000|2021-11-08 11:00:00|1125.8|1125.4|1123|1122.6|1127.4|1127.2|1122.2|1121.8|314860
1636372800000|2021-11-08 12:00:00|1123.2|1122.4|1123|1122.8|1127.8|1127.4|1121.8|1121.4|446715
1636376400000|2021-11-08 13:00:00|1122.8|1122.6|1122|1121.6|1123.2|1122.8|1119.2|1118.8|168076
1636380000000|2021-11-08 14:00:00|1121.8|1121.4|1126.6|1126.4|1130.4|1130|1117|1116.6|908140
1636383600000|2021-11-08 15:00:00|1126.4|1126.2|1122.4|1122|1126.8|1126.6|1119.2|1119|506262
1636387200000|2021-11-08 16:00:00|1122.2|1121.8|1119.4|1119|1124.2|1123.8|1118.6|1118.4|411013
1636444800000|2021-11-09 08:00:00|1114.4|1112|1111.4|1111|1117.4|1117|1109.2|1109|1099762
1636448400000|2021-11-09 09:00:00|1111.2|1111.2|1112.8|1112.4|1117.2|1116.8|1108.6|1108.4|504605
1636452000000|2021-11-09 10:00:00|1113|1112.6|1107.6|1107|1113|1112.6|1105.8|1105.6|367039
1636455600000|2021-11-09 11:00:00|1107.4|1106.8|1105.2|1105|1111|1110.8|1104|1103.6|648768
1636459200000|2021-11-09 12:00:00|1105.8|1105.2|1108.4|1108.2|1110|1109.8|1105|1104.6|348502
1636462800000|2021-11-09 13:00:00|1108.6|1108.6|1105.2|1104.8|1110.4|1110.2|1103.8|1103.4|398591
1636466400000|2021-11-09 14:00:00|1105|1105|1097.8|1097.6|1110.8|1110.6|1097.8|1097.4|1282808
1636470000000|2021-11-09 15:00:00|1097.6|1097.4|1100.8|1100.2|1102|1101.6|1095|1094.2|1454950
1636473600000|2021-11-09 16:00:00|1100.6|1100.4|1099.4|1099|1101.8|1101.6|1098.8|1098.6|599618
1636531200000|2021-11-10 08:00:00|1102.4|1100.2|1106.4|1106|1115|1114.2|1101.4|1100.2|1082256
1636534800000|2021-11-10 09:00:00|1106.6|1105.8|1101.2|1100.8|1107|1106.6|1095|1094.6|700685
1636538400000|2021-11-10 10:00:00|1101|1100.6|1108.6|1108.2|1108.8|1108.4|1098.4|1098.2|439984
1636542000000|2021-11-10 11:00:00|1108.4|1108|1105.4|1105|1111|1110.8|1104.8|1104.4|382055
1636545600000|2021-11-10 12:00:00|1105.6|1104.8|1099.4|1099.2|1106.6|1106|1098.6|1098.2|337860
1636549200000|2021-11-10 13:00:00|1099.6|1099.4|1108.4|1108|1108.6|1108.2|1097.4|1097|858825
1636552800000|2021-11-10 14:00:00|1108.6|1108.2|1110.4|1110|1111|1110.6|1105|1104.8|772487
1636556400000|2021-11-10 15:00:00|1110.6|1110.2|1110.8|1110.4|1112.4|1112.2|1106.4|1106|798771
1636560000000|2021-11-10 16:00:00|1111|1110.6|1108.6|1108.2|1111.2|1111|1107|1106.8|353665
1636617600000|2021-11-11 08:00:00|1111.8|1110.2|1118|1117.6|1123.6|1123.2|1110.6|1110.2|1273283
1636621200000|2021-11-11 09:00:00|1118.2|1117.8|1118|1117.6|1122.4|1121.8|1115.4|1115|770146
1636624800000|2021-11-11 10:00:00|1117.8|1117.8|1114.8|1114.4|1119.2|1119|1112.4|1112.2|316269
1636628400000|2021-11-11 11:00:00|1114.6|1114.6|1111.8|1111.6|1115.4|1115.2|1111|1110.8|440484
1636632000000|2021-11-11 12:00:00|1111.6|1111.4|1114.8|1114.4|1115.4|1115.2|1110.2|1110|143133
1636635600000|2021-11-11 13:00:00|1114.6|1114.2|1112.2|1111.8|1116.2|1115.8|1110|1109.6|254375
1636639200000|2021-11-11 14:00:00|1112|1112|1119|1118.4|1121.6|1121.2|1111|1110.6|603893
1636642800000|2021-11-11 15:00:00|1118.8|1118.6|1118.8|1118.6|1122.4|1122.2|1115.4|1115|572349
1636646400000|2021-11-11 16:00:00|1119|1118.8|1116.2|1115.8|1119.2|1118.8|1115.2|1115|356669
1636704000000|2021-11-12 08:00:00|1118.4|1117|1114.6|1114.2|1120|1118.6|1109.6|1109|597712
1636707600000|2021-11-12 09:00:00|1114.8|1114.4|1112.6|1112.2|1116|1115.8|1110.4|1110.2|368513
1636711200000|2021-11-12 10:00:00|1112.4|1112|1116.2|1116|1117.6|1117.4|1111.8|1111.4|397006
1636714800000|2021-11-12 11:00:00|1116|1115.8|1113.8|1113.4|1116|1115.8|1112.4|1112.2|160145
1636718400000|2021-11-12 12:00:00|1113.6|1113|1110|1109.6|1113.8|1113.4|1108.8|1108.6|539756
1636722000000|2021-11-12 13:00:00|1109.8|1109.8|1109.8|1109.4|1110|1109.8|1108.4|1108|236351
1636725600000|2021-11-12 14:00:00|1109.6|1109.6|1111.2|1110.8|1113.6|1113.2|1104|1103.6|600010
1636729200000|2021-11-12 15:00:00|1111|1110.6|1110.8|1110.4|1113.6|1113.2|1106.8|1106.6|538751
1636732800000|2021-11-12 16:00:00|1110.6|1110.6|1115.4|1115|1115.8|1115.6|1110.6|1110.6|411049
1636963200000|2021-11-15 08:00:00|1108|1105.2|1107.6|1107.2|1110|1107.4|1098.8|1098.4|1355107
1636966800000|2021-11-15 09:00:00|1107.8|1107|1112.8|1112.4|1113|1112.6|1107.4|1107|594392
1636970400000|2021-11-15 10:00:00|1113|1112.4|1115.4|1114.8|1116.8|1116.4|1110.6|1110|175362
1636974000000|2021-11-15 11:00:00|1115|1114.2|1118.4|1118|1124|1123.4|1113|1112.6|895456
1636977600000|2021-11-15 12:00:00|1118.6|1118.2|1118.2|1117.8|1120.6|1120.2|1116.8|1116.4|277818
1636981200000|2021-11-15 13:00:00|1118|1117.6|1120.4|1120|1121.4|1121|1116.2|1115.8|348042
1636984800000|2021-11-15 14:00:00|1120.6|1120.2|1121|1120.6|1122.6|1122.4|1115.8|1115.4|653893
1636988400000|2021-11-15 15:00:00|1120.8|1120.8|1120|1119.6|1121|1120.8|1116|1115.6|463720
1636992000000|2021-11-15 16:00:00|1119.8|1119.4|1120.6|1120|1121.4|1121|1119|1118.8|427073
1637049600000|2021-11-16 08:00:00|1123|1122|1123.6|1123.2|1127|1126.6|1120|1119.6|771762
1637053200000|2021-11-16 09:00:00|1123.4|1123|1128.2|1128|1129.4|1129|1119.8|1119.6|620613
1637056800000|2021-11-16 10:00:00|1128.4|1127.8|1120.4|1120|1129|1128.6|1119.2|1118.8|495186
1637060400000|2021-11-16 11:00:00|1120.6|1120.2|1125.6|1125.2|1126.4|1126.2|1119.8|1119.4|396292
1637064000000|2021-11-16 12:00:00|1125.4|1125|1124.6|1124.2|1128|1127.6|1123.4|1123|311084
1637067600000|2021-11-16 13:00:00|1124.4|1124|1133.6|1133.2|1135.6|1135.2|1124.4|1124|943157
1637071200000|2021-11-16 14:00:00|1133.4|1133|1126.8|1126.4|1133.6|1133.2|1122.2|1121.6|580873
1637074800000|2021-11-16 15:00:00|1127|1126.6|1116.8|1116.4|1128.8|1128.4|1116.8|1116.4|915136
1637078400000|2021-11-16 16:00:00|1117|1116.6|1124.6|1124.2|1125.4|1125|1117|1116.6|459418
1637136000000|2021-11-17 08:00:00|1125|1125|1129.2|1128.8|1130.4|1130|1122.6|1122.2|442797
1637139600000|2021-11-17 09:00:00|1129|1128.6|1125.4|1125|1130.8|1130.4|1123.8|1123.4|444510
1637143200000|2021-11-17 10:00:00|1125.2|1125.2|1132.4|1132.2|1134.4|1134.2|1125.2|1124.8|504945
1637146800000|2021-11-17 11:00:00|1132.6|1132|1131.8|1131.4|1132.8|1132.6|1127.8|1127.6|367933
1637150400000|2021-11-17 12:00:00|1131.6|1131.2|1138.6|1138.2|1139|1138.8|1131.6|1131.2|715967
1637154000000|2021-11-17 13:00:00|1138.8|1138.4|1144.8|1144.6|1146.6|1146.2|1138.8|1138.2|962895
1637157600000|2021-11-17 14:00:00|1145|1144.8|1139.4|1139.2|1146|1145.8|1138|1137.6|1103604
1637161200000|2021-11-17 15:00:00|1139.6|1139|1148|1147.6|1150|1149.8|1138.8|1138.4|1315152
1637164800000|2021-11-17 16:00:00|1147.8|1147.8|1143.8|1143.4|1149|1148.8|1143.8|1143.4|884122
1637222400000|2021-11-18 08:00:00|1142.8|1140.4|1147.8|1147.6|1149.6|1149.2|1140.4|1140|1182812
1637226000000|2021-11-18 09:00:00|1147.6|1147.4|1157.2|1156.6|1158.4|1158.2|1146.8|1146.2|886399
1637229600000|2021-11-18 10:00:00|1157|1156.8|1150|1149.8|1157.4|1157|1149.8|1149.4|406605
1637233200000|2021-11-18 11:00:00|1149.8|1149.6|1148.2|1148|1150.6|1150.2|1144.4|1144.2|464502
1637236800000|2021-11-18 12:00:00|1148|1147.8|1146.2|1145.8|1149.4|1149.2|1144.6|1144.4|271023
1637240400000|2021-11-18 13:00:00|1146|1146|1142|1141.8|1146.6|1146.2|1141|1140.8|458190
1637244000000|2021-11-18 14:00:00|1142.2|1142|1139.6|1139|1143.4|1143.2|1138.2|1138|793928
1637247600000|2021-11-18 15:00:00|1139.4|1138.8|1134.8|1134.4|1139.4|1139|1128.8|1128.4|922023
1637251200000|2021-11-18 16:00:00|1135|1134.6|1136|1135.6|1138|1137.8|1132.4|1132|465588
1637308800000|2021-11-19 08:00:00|1140.2|1137.2|1131.8|1131.4|1141|1140.8|1130.2|1130|1151743
1637312400000|2021-11-19 09:00:00|1131.6|1131.2|1096.2|1095.6|1132.8|1132.6|1093.6|1093.2|3280679
1637316000000|2021-11-19 10:00:00|1096|1095.8|1089|1088.8|1097.2|1096|1080.4|1080.2|3933464
1637319600000|2021-11-19 11:00:00|1089.2|1089|1080.2|1079.8|1096|1095.6|1079.8|1079.4|1605053
1637323200000|2021-11-19 12:00:00|1080.4|1080|1081.8|1081.2|1085.6|1085.2|1077.8|1077.4|1289380
1637326800000|2021-11-19 13:00:00|1082|1081.4|1076.2|1075.8|1086.6|1086.4|1075.6|1075.2|1317007
1637330400000|2021-11-19 14:00:00|1076.6|1076|1081.4|1081|1092.8|1092.6|1072.4|1072.2|3108176
1637334000000|2021-11-19 15:00:00|1081.2|1080.8|1081.4|1081|1083.2|1083|1073.6|1073.2|1619216
1637337600000|2021-11-19 16:00:00|1081.6|1081.2|1082.6|1082.2|1084.2|1083.8|1079.6|1079.2|493624
1637568000000|2021-11-22 08:00:00|1087.6|1086|1076.4|1076.2|1091|1090|1074.4|1074|2198558
1637571600000|2021-11-22 09:00:00|1076.2|1076|1082.2|1081.8|1083.6|1083.2|1075.8|1075.4|872379
1637575200000|2021-11-22 10:00:00|1082.4|1082|1086.6|1086.2|1087.8|1087.4|1079.2|1079|948302
1637578800000|2021-11-22 11:00:00|1086.8|1086.4|1077.6|1076.8|1090.8|1090.6|1076.2|1075.8|742824
1637582400000|2021-11-22 12:00:00|1077.4|1077|1074.4|1074|1081.6|1081|1072.4|1072|838485
1637586000000|2021-11-22 13:00:00|1074.2|1073.8|1076.4|1076.2|1078.4|1078|1069.6|1069.2|646651
1637589600000|2021-11-22 14:00:00|1076.6|1076|1079.8|1079.2|1087|1086.6|1076|1075.6|1420292
1637593200000|2021-11-22 15:00:00|1079.6|1079.4|1087.2|1086.8|1090.8|1090.4|1079.6|1079|927750
1637596800000|2021-11-22 16:00:00|1087|1086.6|1087|1086.6|1089.4|1089|1085.4|1085.2|423107
1637654400000|2021-11-23 08:00:00|1082|1080.2|1082.8|1082.2|1093|1092.4|1079.2|1078.4|1627794
1637658000000|2021-11-23 09:00:00|1083|1082.4|1093.8|1093.4|1096.8|1096.6|1079.6|1079.2|1224162
1637661600000|2021-11-23 10:00:00|1093.6|1093.6|1096|1095.6|1097.4|1097.2|1092|1091.8|664792
1637665200000|2021-11-23 11:00:00|1095.8|1095.8|1103.8|1103.4|1104.4|1104.2|1091.2|1090.8|833385
1637668800000|2021-11-23 12:00:00|1103.4|1102.2|1111.4|1111|1113|1112.8|1102.6|1102.2|848806
1637672400000|2021-11-23 13:00:00|1111.2|1111.2|1111.4|1111|1113.4|1113.2|1107|1106.6|544889
1637676000000|2021-11-23 14:00:00|1111.6|1111.2|1114.2|1113.8|1119|1118.6|1110.6|1110.4|1045237
1637679600000|2021-11-23 15:00:00|1114.4|1114|1110.2|1109.8|1118|1117.8|1109.2|1108.8|1201195
1637683200000|2021-11-23 16:00:00|1110.4|1110|1111.4|1111|1113|1112.8|1108.4|1108.2|628511
1637740800000|2021-11-24 08:00:00|1114.8|1108.4|1132.6|1132.2|1133.6|1133.4|1110|1108.4|1608965
1637744400000|2021-11-24 09:00:00|1132.4|1132|1136.2|1135.2|1143.2|1142.6|1129|1128.4|2112331
1637748000000|2021-11-24 10:00:00|1136|1135|1133.8|1133.4|1137.2|1136.8|1131.4|1130.8|1414636
1637751600000|2021-11-24 11:00:00|1134|1133.8|1147.6|1147.2|1147.8|1147.6|1132|1131.8|1154153
1637755200000|2021-11-24 12:00:00|1147.4|1147|1150.6|1150.2|1152.6|1152|1145.6|1145.4|1276118
1637758800000|2021-11-24 13:00:00|1150.4|1150.4|1140.8|1140.2|1155|1154.6|1140.2|1140|1303897
1637762400000|2021-11-24 14:00:00|1140.6|1140.4|1140.4|1139.8|1142|1141.8|1132|1131.4|2010762
1637766000000|2021-11-24 15:00:00|1140.2|1139.6|1142.2|1141.8|1144.6|1144.2|1136.2|1136|1161130
1637769600000|2021-11-24 16:00:00|1142|1142|1143.2|1142.6|1145|1144.8|1140.6|1140.4|692846
1637827200000|2021-11-25 08:00:00|1146.8|1146.4|1146.2|1145.8|1154.8|1154.6|1142.4|1141.8|1169202
1637830800000|2021-11-25 09:00:00|1146.4|1146|1152.6|1152.2|1154.4|1154.2|1144.4|1144|997667
1637834400000|2021-11-25 10:00:00|1152.8|1152.4|1157|1156.6|1157.2|1157|1149|1148.8|680338
1637838000000|2021-11-25 11:00:00|1156.8|1156.4|1151.2|1150.8|1157.4|1157.2|1151.2|1150.8|391711
1637841600000|2021-11-25 12:00:00|1151.4|1151|1142.2|1142|1153|1152.6|1141.8|1141.4|688654
1637845200000|2021-11-25 13:00:00|1142|1141.8|1145|1144.6|1145.4|1145.2|1140.6|1140.2|657918
1637848800000|2021-11-25 14:00:00|1144.8|1144.4|1149.6|1149.4|1150.4|1150|1142.8|1142.4|383900
1637852400000|2021-11-25 15:00:00|1149.4|1149.2|1150.6|1150.4|1152.8|1152.4|1149|1148.8|433470
1637856000000|2021-11-25 16:00:00|1150.4|1150.2|1151.2|1150.8|1152|1151.6|1149|1148.8|313774
1637913600000|2021-11-26 08:00:00|1090|1084.2|1096|1095.6|1099|1098.8|1074.4|1074|4886959
1637917200000|2021-11-26 09:00:00|1095.8|1095.4|1090.6|1090.4|1096.2|1095.8|1080.6|1080.2|2713882
1637920800000|2021-11-26 10:00:00|1090.4|1090.2|1093|1092.6|1101.2|1100.6|1089.4|1089.2|1614512
1637924400000|2021-11-26 11:00:00|1092.8|1092.8|1095.8|1095.4|1099|1098.6|1089.8|1089.6|1441899
1637928000000|2021-11-26 12:00:00|1096|1095.6|1095.8|1095.4|1104|1103.8|1094|1093.4|835908
1637931600000|2021-11-26 13:00:00|1096|1095.6|1092|1091.6|1101|1100.4|1090.2|1090|878207
1637935200000|2021-11-26 14:00:00|1091.8|1091.4|1079.2|1078.8|1095|1094.6|1078.6|1078|2809611
1637938800000|2021-11-26 15:00:00|1079|1078.6|1075.8|1075.4|1083.8|1083.4|1075.2|1074.8|2038056
1637942400000|2021-11-26 16:00:00|1075.6|1075.2|1073.8|1073.2|1078|1077|1072.8|1072.6|1123765
1638172800000|2021-11-29 08:00:00|1093.4|1092|1076.4|1075.8|1097|1096.4|1074.4|1074|2898543
1638176400000|2021-11-29 09:00:00|1076.2|1075.6|1071.4|1071|1083|1082.6|1071|1070.6|1148813
1638180000000|2021-11-29 10:00:00|1071.2|1070.8|1077.6|1077.2|1081.2|1080.8|1070.8|1070.4|829845
1638183600000|2021-11-29 11:00:00|1077.8|1077.4|1077.8|1077.6|1082.8|1082.6|1075.6|1075.4|535832
1638187200000|2021-11-29 12:00:00|1077.6|1077.4|1084.6|1084.2|1087.8|1087.4|1073.8|1073.4|835089
1638190800000|2021-11-29 13:00:00|1084.4|1084|1091.6|1091.2|1092.8|1092.4|1083.8|1083.4|860617
1638194400000|2021-11-29 14:00:00|1091.4|1091|1073.6|1073.2|1092.6|1092.2|1070.6|1070.2|1551005
1638198000000|2021-11-29 15:00:00|1073.4|1073|1068|1067.4|1074.4|1074|1064.8|1064.4|2223880
1638201600000|2021-11-29 16:00:00|1067.8|1067.2|1069|1068.6|1072.6|1072.2|1067.6|1067.2|788348
1638259200000|2021-11-30 08:00:00|1051.2|1048|1058.8|1058.2|1059.4|1059|1041.2|1040.2|2070105
1638262800000|2021-11-30 09:00:00|1058.6|1058|1049.6|1049.2|1058.6|1058|1047|1046.6|1138373
1638266400000|2021-11-30 10:00:00|1049.8|1049.4|1058|1057.6|1060|1059.8|1045|1044.6|749048
1638270000000|2021-11-30 11:00:00|1058.2|1057.8|1061.8|1061.4|1063.4|1063|1056.6|1056.2|116825
1638273600000|2021-11-30 12:00:00|1062.2|1062|1064.2|1063.8|1067.4|1067.2|1060.6|1060.4|795432
1638277200000|2021-11-30 13:00:00|1064.4|1064|1074.4|1074|1075.4|1075|1061.2|1060.8|814681
1638280800000|2021-11-30 14:00:00|1074.6|1074.2|1064|1063.6|1074.8|1074.4|1061.6|1061|952771
1638284400000|2021-11-30 15:00:00|1063.8|1063.4|1071.2|1070.8|1079.4|1079|1061|1060.4|1463577
1638288000000|2021-11-30 16:00:00|1071|1070.6|1070.8|1070|1077.8|1077.4|1067.6|1067|1125277
1638345600000|2021-12-01 08:00:00|1081.4|1080|1093|1092.4|1093.8|1093.4|1080.2|1079.4|1375453
1638349200000|2021-12-01 09:00:00|1092.8|1092.2|1093|1092.8|1097.6|1097.2|1088.4|1088|1267515
1638352800000|2021-12-01 10:00:00|1093.2|1092.6|1089.2|1089|1094.6|1094.4|1089.2|1088.8|568933
1638356400000|2021-12-01 11:00:00|1089.4|1089.2|1091.8|1091.4|1092|1091.6|1082.6|1082.2|554762
1638360000000|2021-12-01 12:00:00|1093.8|1091.8|1094.2|1093.8|1096|1095.8|1089.4|1089|518700
1638363600000|2021-12-01 13:00:00|1094.4|1094|1099.6|1099.2|1100.4|1100.2|1092|1091.6|1073324
1638367200000|2021-12-01 14:00:00|1099.4|1099|1091.8|1091.2|1100.6|1100.4|1086.4|1086|984450
1638370800000|2021-12-01 15:00:00|1092|1091.4|1089.8|1089.4|1096|1095.6|1087.2|1086.8|909654
1638374400000|2021-12-01 16:00:00|1090|1089.6|1089.6|1089|1094.8|1094.6|1088.8|1088.6|553849
1638432000000|2021-12-02 08:00:00|1073.6|1073|1082.6|1082|1084|1083.6|1069.8|1069.2|944583
1638435600000|2021-12-02 09:00:00|1082.4|1081.8|1091.4|1091.2|1092.2|1091.8|1081.4|1081|808385
1638439200000|2021-12-02 10:00:00|1091.6|1091|1090.8|1090.4|1091.8|1091.4|1079.4|1079|1179612
1638442800000|2021-12-02 11:00:00|1091|1090.8|1085.2|1084.8|1091.8|1091.4|1084.6|1084|365036
1638446400000|2021-12-02 12:00:00|1085.4|1084.6|1081.6|1081.4|1087.6|1087.2|1076.8|1076.4|453327
1638450000000|2021-12-02 13:00:00|1081.4|1081.2|1080.2|1079.8|1084.6|1084.2|1079|1078.6|571338
1638453600000|2021-12-02 14:00:00|1080|1079.6|1089.2|1088.8|1090|1089.8|1077.6|1077.2|896387
1638457200000|2021-12-02 15:00:00|1089|1089|1096|1095.6|1096.6|1096.2|1084.8|1084.4|1566337
1638460800000|2021-12-02 16:00:00|1095.8|1095.4|1095.2|1094.8|1098|1097.8|1093.2|1092.8|808366
1638518400000|2021-12-03 08:00:00|1105|1103.6|1086.2|1085.4|1109.8|1108.8|1084.4|1084.2|1370738
1638522000000|2021-12-03 09:00:00|1086|1085.6|1081.6|1081.2|1088.6|1088.2|1081.2|1081|673872
1638525600000|2021-12-03 10:00:00|1081.4|1081.4|1078.4|1078.2|1082.8|1082.2|1074.6|1074.2|855189
1638529200000|2021-12-03 11:00:00|1078.2|1078|1080.4|1080|1080.6|1080.2|1075|1074.6|422257
1638532800000|2021-12-03 12:00:00|1080.2|1079.8|1078.2|1077.8|1082.8|1082.4|1078|1077.6|724564
1638536400000|2021-12-03 13:00:00|1078|1077.6|1081.4|1081|1083|1082.4|1073.4|1072.4|989559
1638540000000|2021-12-03 14:00:00|1081.6|1081.2|1076.8|1076.4|1088.8|1088.4|1076.6|1076.2|876194
1638543600000|2021-12-03 15:00:00|1077|1076.6|1076.4|1076.2|1086.2|1085.8|1076.4|1076|1293222
1638547200000|2021-12-03 16:00:00|1076.6|1076|1073.8|1073.2|1079.4|1079|1072.8|1072.4|893506
1638777600000|2021-12-06 08:00:00|1099|1098.6|1104|1103.6|1112|1111.6|1094|1092.8|2286541
1638781200000|2021-12-06 09:00:00|1103.8|1103.4|1102|1101.6|1112.8|1112.4|1101|1100.8|1189573
1638784800000|2021-12-06 10:00:00|1102.2|1101.8|1098.2|1097.8|1102.4|1102|1093.6|1093.2|796758
1638788400000|2021-12-06 11:00:00|1098.4|1098|1104.4|1104.2|1105|1104.4|1097.2|1096.8|467924
1638792000000|2021-12-06 12:00:00|1104.2|1104|1104|1103.6|1105|1104.8|1100|1099.4|374322
1638795600000|2021-12-06 13:00:00|1104.2|1103.8|1106.6|1106|1107.4|1107|1102.6|1102.4|627111
1638799200000|2021-12-06 14:00:00|1106.4|1106.2|1101.8|1101.4|1106.6|1106.2|1097.4|1096.8|784762
1638802800000|2021-12-06 15:00:00|1102|1101.6|1120.8|1120.2|1121.4|1121.2|1101.2|1100.8|1816847
1638806400000|2021-12-06 16:00:00|1120.6|1120.4|1119.8|1119.4|1122|1121.6|1117.4|1117.2|784132
1638864000000|2021-12-07 08:00:00|1129.2|1126|1138.4|1137.8|1139.4|1139|1123.2|1122.6|0
1638867600000|2021-12-07 09:00:00|1138.2|1138|1135.6|1135|1140.6|1140.2|1130.6|1130.2|0
1638871200000|2021-12-07 10:00:00|1136|1135.2|1140.6|1140.2|1142.8|1142.4|1135.6|1135|0
1638874800000|2021-12-07 11:00:00|1140.4|1139.8|1141|1140.4|1144.8|1144.2|1140.4|1139.8|127378
1638878400000|2021-12-07 12:00:00|1139|1138.6|1137.4|1137|1140|1139.8|1135|1134.6|0
1638882000000|2021-12-07 13:00:00|1137.2|1137.2|1138.2|1137.8|1140|1139.6|1135.6|1135.2|0
1638885600000|2021-12-07 14:00:00|1138|1137.6|1139.8|1139.4|1141|1140.8|1131.4|1131.2|0
1638889200000|2021-12-07 15:00:00|1140|1139.6|1142.6|1142.2|1145|1144.8|1139|1138.8|0
1638892800000|2021-12-07 16:00:00|1142.8|1142.4|1142.4|1141.8|1143.8|1143.4|1141|1140.8|0
1638950400000|2021-12-08 08:00:00|1138.6|1132.4|1139.4|1139|1148.4|1148|1136.6|1132.4|0
1638954000000|2021-12-08 09:00:00|1139.2|1138.8|1124.4|1124|1140.4|1140|1124.4|1124|0
1638957600000|2021-12-08 10:00:00|1124.6|1124.2|1117|1116.6|1129|1128.8|1115.4|1115|0
1638961200000|2021-12-08 11:00:00|1116.8|1116.4|1133.2|1132.8|1140.2|1140|1114|1113.8|0
1638964800000|2021-12-08 12:00:00|1134.2|1132.6|1134|1133.6|1140|1139.6|1130.8|1130.4|0
1638968400000|2021-12-08 13:00:00|1134.2|1133.8|1136.4|1135.8|1139.2|1138.8|1130.4|1130.2|0
1638972000000|2021-12-08 14:00:00|1136.2|1136|1138.6|1138.2|1143|1142.8|1133.6|1133|0
1638975600000|2021-12-08 15:00:00|1138.4|1138|1136|1135.6|1143|1142.6|1135.4|1135|0
1638979200000|2021-12-08 16:00:00|1135.8|1135.4|1139.8|1139.4|1140.6|1140.4|1135.8|1135.4|0
1639036800000|2021-12-09 08:00:00|1132|1127.2|1107.8|1107.2|1132|1129.6|1106.6|1106.2|0
1639040400000|2021-12-09 09:00:00|1108|1107.4|1117.8|1117.4|1119.6|1119.2|1108|1107.4|0
1639044000000|2021-12-09 10:00:00|1117.6|1117.2|1120|1119.8|1120.6|1120.2|1112.8|1112.4|0
1639047600000|2021-12-09 11:00:00|1119.8|1119.6|1119.6|1119.2|1121.8|1121.2|1116.8|1116.4|0
1639051200000|2021-12-09 12:00:00|1119.8|1117.4|1111.8|1111.4|1122|1121.8|1110.4|1110.2|0
1639054800000|2021-12-09 13:00:00|1111.6|1111.2|1102.8|1102.6|1113.4|1113.2|1101.8|1101.6|0
1639058400000|2021-12-09 14:00:00|1103|1102.8|1104.2|1103.6|1107|1106.8|1099.8|1099.6|0
1639062000000|2021-12-09 15:00:00|1104.4|1103.8|1106.2|1105.8|1111.6|1111.2|1103.2|1102.8|0
1639065600000|2021-12-09 16:00:00|1106|1105.6|1102.4|1102|1106.4|1106|1102|1101.4|0
1639123200000|2021-12-10 08:00:00|1097|1096|1095|1094.6|1103.4|1103|1091.4|1091|0
1639126800000|2021-12-10 09:00:00|1095.2|1094.8|1097.6|1097.2|1097.8|1097.2|1092|1091.6|0
1639130400000|2021-12-10 10:00:00|1097.8|1097.4|1099.6|1099|1099.8|1099.6|1094.4|1094|0
1639134000000|2021-12-10 11:00:00|1099.4|1098.8|1104.2|1103.8|1104.8|1104.4|1098.6|1098.2|0
1639137600000|2021-12-10 12:00:00|1103.6|1103|1102.2|1101.8|1104|1103.6|1099.8|1099.4|0
1639141200000|2021-12-10 13:00:00|1102|1101.6|1100.6|1100.4|1104.4|1104.2|1100.2|1099.8|0
1639144800000|2021-12-10 14:00:00|1100.8|1100.6|1094.8|1094.4|1101.4|1101.2|1094|1093.6|0
1639148400000|2021-12-10 15:00:00|1095|1094.6|1093.4|1093.2|1096.2|1095.8|1091.4|1091|0
1639152000000|2021-12-10 16:00:00|1093.2|1093|1093|1092.6|1094|1093.8|1089|1088.6|0
1638878400000|2021-12-07 12:00:00|1139|1138.6|1137.4|1137|1140|1139.8|1135|1134.6|0
1638882000000|2021-12-07 13:00:00|1137.2|1137.2|1138.2|1137.8|1140|1139.6|1135.6|1135.2|0
1638885600000|2021-12-07 14:00:00|1138|1137.6|1139.8|1139.4|1141|1140.8|1131.4|1131.2|0
1638889200000|2021-12-07 15:00:00|1140|1139.6|1142.6|1142.2|1145|1144.8|1139|1138.8|0
1638892800000|2021-12-07 16:00:00|1142.8|1142.4|1142.4|1141.8|1143.8|1143.4|1141|1140.8|0
1638950400000|2021-12-08 08:00:00|1138.6|1132.4|1139.4|1139|1148.4|1148|1136.6|1132.4|0
1638954000000|2021-12-08 09:00:00|1139.2|1138.8|1124.4|1124|1140.4|1140|1124.4|1124|0
1638957600000|2021-12-08 10:00:00|1124.6|1124.2|1117|1116.6|1129|1128.8|1115.4|1115|0
1638961200000|2021-12-08 11:00:00|1116.8|1116.4|1133.2|1132.8|1140.2|1140|1114|1113.8|0
1638964800000|2021-12-08 12:00:00|1134.2|1132.6|1134|1133.6|1140|1139.6|1130.8|1130.4|0
1638968400000|2021-12-08 13:00:00|1134.2|1133.8|1136.4|1135.8|1139.2|1138.8|1130.4|1130.2|0
1638972000000|2021-12-08 14:00:00|1136.2|1136|1138.6|1138.2|1143|1142.8|1133.6|1133|0
1638975600000|2021-12-08 15:00:00|1138.4|1138|1136|1135.6|1143|1142.6|1135.4|1135|0
1638979200000|2021-12-08 16:00:00|1135.8|1135.4|1139.8|1139.4|1140.6|1140.4|1135.8|1135.4|0
1639036800000|2021-12-09 08:00:00|1132|1127.2|1107.8|1107.2|1132|1129.6|1106.6|1106.2|0
1639040400000|2021-12-09 09:00:00|1108|1107.4|1117.8|1117.4|1119.6|1119.2|1108|1107.4|0
1639044000000|2021-12-09 10:00:00|1117.6|1117.2|1120|1119.8|1120.6|1120.2|1112.8|1112.4|0
1639047600000|2021-12-09 11:00:00|1119.8|1119.6|1119.6|1119.2|1121.8|1121.2|1116.8|1116.4|0
1639051200000|2021-12-09 12:00:00|1119.8|1117.4|1111.8|1111.4|1122|1121.8|1110.4|1110.2|0
1639054800000|2021-12-09 13:00:00|1111.6|1111.2|1102.8|1102.6|1113.4|1113.2|1101.8|1101.6|0
1639058400000|2021-12-09 14:00:00|1103|1102.8|1104.2|1103.6|1107|1106.8|1099.8|1099.6|0
1639062000000|2021-12-09 15:00:00|1104.4|1103.8|1106.2|1105.8|1111.6|1111.2|1103.2|1102.8|0
1639065600000|2021-12-09 16:00:00|1106|1105.6|1102.4|1102|1106.4|1106|1102|1101.4|0
1639123200000|2021-12-10 08:00:00|1097|1096|1095|1094.6|1103.4|1103|1091.4|1091|0
1639126800000|2021-12-10 09:00:00|1095.2|1094.8|1097.6|1097.2|1097.8|1097.2|1092|1091.6|0
1639130400000|2021-12-10 10:00:00|1097.8|1097.4|1099.6|1099|1099.8|1099.6|1094.4|1094|0
1639134000000|2021-12-10 11:00:00|1099.4|1098.8|1104.2|1103.8|1104.8|1104.4|1098.6|1098.2|0
1639137600000|2021-12-10 12:00:00|1103.6|1103|1102.2|1101.8|1104|1103.6|1099.8|1099.4|0
1639141200000|2021-12-10 13:00:00|1102|1101.6|1100.6|1100.4|1104.4|1104.2|1100.2|1099.8|0
1639144800000|2021-12-10 14:00:00|1100.8|1100.6|1094.8|1094.4|1101.4|1101.2|1094|1093.6|0
1639148400000|2021-12-10 15:00:00|1095|1094.6|1093.4|1093.2|1096.2|1095.8|1091.4|1091|0
1639152000000|2021-12-10 16:00:00|1093.2|1093|1093|1092.6|1094|1093.8|1089|1088.6|0
1639382400000|2021-12-13 08:00:00|1099|1098.2|1100.4|1100|1102.8|1102.6|1093.6|1093|565127
1639386000000|2021-12-13 09:00:00|1100.2|1100.2|1097.4|1097|1101.2|1100.8|1097|1096.6|365765
1639389600000|2021-12-13 10:00:00|1097.2|1096.8|1092.8|1092.4|1097.4|1097.2|1092|1091.6|331373
1639393200000|2021-12-13 11:00:00|1093|1092.6|1094|1093.6|1094.8|1094.4|1091.2|1091|338521
1639396800000|2021-12-13 12:00:00|1093.8|1093.2|1093.6|1093.2|1094.4|1094|1089|1088.8|418496
1639400400000|2021-12-13 13:00:00|1093.8|1093.4|1098.4|1098|1099|1098.6|1092.8|1092.4|409612
1639404000000|2021-12-13 14:00:00|1098.6|1098.2|1086.4|1086|1098.6|1098.2|1085|1084.4|691887
1639407600000|2021-12-13 15:00:00|1086.2|1085.8|1081.4|1081|1089|1088.6|1080.4|1080.2|629825
1639411200000|2021-12-13 16:00:00|1081.2|1080.8|1080.4|1080|1082.6|1082.4|1079|1078.8|648759
1639468800000|2021-12-14 08:00:00|1087.8|1086|1087|1086.4|1093.4|1092.4|1085.4|1085|0
1639472400000|2021-12-14 09:00:00|1086.8|1086.6|1082.2|1081.8|1091|1090.6|1081.4|1081|0
1639476000000|2021-12-14 10:00:00|1082|1081.6|1086|1085.6|1089.6|1089.4|1081|1080.6|555836
1639479600000|2021-12-14 11:00:00|1085.8|1085.4|1088|1087.6|1090|1089.6|1085.4|1085|0
1639483200000|2021-12-14 12:00:00|1087.8|1087.4|1087.4|1087|1090|1089.6|1086.8|1086.6|0
1639486800000|2021-12-14 13:00:00|1087.6|1087.2|1087.8|1087.4|1088.6|1088.4|1084.6|1084.4|279786
1639490400000|2021-12-14 14:00:00|1087.6|1087.2|1100.2|1100|1103|1102.6|1085.8|1085.4|247484
1639494000000|2021-12-14 15:00:00|1100.4|1100.2|1096.4|1096|1106|1105.6|1095.8|1095.4|613461
1639497600000|2021-12-14 16:00:00|1096.2|1095.8|1095.6|1095.2|1097.4|1097|1093.4|1093.2|513681
1639555200000|2021-12-15 08:00:00|1098.8|1095.8|1093|1092.6|1101.6|1100.4|1089.2|1088.6|352304
1639558800000|2021-12-15 09:00:00|1093.2|1092.8|1089|1088.6|1094.4|1093.8|1085.4|1085.2|472675
1639562400000|2021-12-15 10:00:00|1088.8|1088.4|1097.2|1096.8|1097.4|1097|1088.8|1088.4|359223
1639566000000|2021-12-15 11:00:00|1097|1096.6|1095|1094.6|1098.4|1098|1094|1093.6|266242
1639569600000|2021-12-15 12:00:00|1096|1095.2|1095.8|1095.4|1102|1101.6|1093.4|1093|481593
1639573200000|2021-12-15 13:00:00|1096|1095.6|1093.6|1093.2|1096.6|1096.2|1093.4|1093|178269
1639576800000|2021-12-15 14:00:00|1093.4|1093.4|1084.4|1084|1095.8|1095.2|1081.8|1081.6|870953
1639580400000|2021-12-15 15:00:00|1084.2|1083.8|1083.2|1083|1085.4|1085|1080.2|1080|902524
1639584000000|2021-12-15 16:00:00|1083|1082.8|1084.8|1084.2|1085.4|1085.2|1082.4|1082.2|398415
1639641600000|2021-12-16 08:00:00|1097.2|1096.2|1104|1103.8|1108|1107.8|1096|1095.6|815319
1639645200000|2021-12-16 09:00:00|1103.8|1103.6|1106|1105.6|1106.4|1106.2|1101.8|1101.6|466042
1639648800000|2021-12-16 10:00:00|1105.8|1105.4|1105|1104.6|1106.6|1106.2|1101.6|1101.4|386574
1639652400000|2021-12-16 11:00:00|1104.8|1104.4|1104.6|1104.2|1105.2|1104.8|1101.8|1101.6|469642
1639656000000|2021-12-16 12:00:00|1105.4|1105.2|1115|1114.4|1117.8|1117.4|1105.2|1105|1765147
1639659600000|2021-12-16 13:00:00|1114.8|1114.8|1112.6|1112.2|1116|1115.8|1110.8|1110.6|658551
1639663200000|2021-12-16 14:00:00|1112.4|1112|1105.4|1105|1112.4|1112|1103.2|1103|1040083
1639666800000|2021-12-16 15:00:00|1105.6|1105.2|1111.8|1111.4|1114.4|1114|1103.6|1103.4|760725
1639670400000|2021-12-16 16:00:00|1112|1111.6|1108.2|1107.6|1112.6|1112.2|1107.4|1107.2|654829
1639728000000|2021-12-17 08:00:00|1101|1100.2|1103|1102.6|1105.8|1105.6|1096.8|1096.2|579606
1639731600000|2021-12-17 09:00:00|1103.2|1102.4|1105.6|1105.2|1106.2|1105.8|1096.2|1096|653297
1639735200000|2021-12-17 10:00:00|1105.8|1105|1097.4|1097.2|1106.6|1106|1093.6|1093.4|2591426
1639738800000|2021-12-17 11:00:00|1097.2|1097|1098.2|1097.8|1101.6|1101.2|1097|1096.8|687716
1639742400000|2021-12-17 12:00:00|1098.4|1098|1090|1089.6|1099.6|1099|1088.4|1088.2|1227466
1639746000000|2021-12-17 13:00:00|1090.2|1089.8|1092.8|1092.4|1092.8|1092.6|1088.2|1088|459391
1639749600000|2021-12-17 14:00:00|1093|1092.6|1087.2|1086.8|1094.2|1093.8|1083.4|1083|1076899
1639753200000|2021-12-17 15:00:00|1087|1086.6|1088.8|1088.4|1091.2|1091|1082|1081.8|823439
1639756800000|2021-12-17 16:00:00|1088.6|1088.2|1093.4|1093|1093.6|1093.2|1087.8|1087.6|547771
1639987200000|2021-12-20 08:00:00|1071|1069.8|1052.8|1052.4|1074|1073|1050.8|1050.4|1543320
1639990800000|2021-12-20 09:00:00|1052.6|1052.2|1064|1063.6|1064|1063.8|1049.4|1049|887914
1639994400000|2021-12-20 10:00:00|1063.8|1063.4|1074.8|1074.2|1075.4|1075|1063.8|1063.4|696600
1639998000000|2021-12-20 11:00:00|1074.6|1074.4|1077.8|1077.2|1078|1077.6|1072|1071.6|487857
1640001600000|2021-12-20 12:00:00|1077.4|1077|1077.6|1077.2|1082|1081.8|1076|1075.6|432550
1640005200000|2021-12-20 13:00:00|1077.8|1077.4|1075.4|1075|1079.6|1079.2|1072.6|1072.4|303944
1640008800000|2021-12-20 14:00:00|1075.6|1075.2|1074.2|1074|1079.8|1079.2|1068.4|1068|741525
1640012400000|2021-12-20 15:00:00|1074|1073.8|1070.8|1070.4|1082.8|1082.4|1069.8|1069.4|719852
1640016000000|2021-12-20 16:00:00|1070.6|1070.2|1071.2|1070.8|1072.4|1072|1068.6|1068.4|695122
1640073600000|2021-12-21 08:00:00|1087|1085.6|1085.6|1085.2|1093.4|1092.8|1078.2|1077.6|1089484
1640077200000|2021-12-21 09:00:00|1085.4|1085|1082.2|1081.8|1089.6|1089.2|1081.8|1081.6|404315
1640080800000|2021-12-21 10:00:00|1082.4|1082|1092.4|1092|1093|1092.8|1081.2|1080.8|507053
1640084400000|2021-12-21 11:00:00|1092.6|1092.2|1092.4|1092|1094|1093.6|1091.4|1091|244599
1640088000000|2021-12-21 12:00:00|1092.2|1091.8|1090|1089.6|1093.4|1093|1089.8|1089.2|179952
1640091600000|2021-12-21 13:00:00|1089.8|1089.4|1093.8|1093.4|1094.8|1094.4|1089.2|1089|283926
1640095200000|2021-12-21 14:00:00|1093.6|1093.6|1097.2|1097|1098|1097.8|1092.2|1092|885354
1640098800000|2021-12-21 15:00:00|1097.4|1096.8|1100|1099.6|1104.4|1104|1097.2|1096.8|1142233
1640102400000|2021-12-21 16:00:00|1099.8|1099.2|1098|1097.8|1100.4|1100|1096.4|1096|627118
1640160000000|2021-12-22 08:00:00|1096.8|1095.2|1092.2|1091.8|1096.8|1095.6|1087.6|1087.2|709976
1640163600000|2021-12-22 09:00:00|1092|1092|1094.8|1094.4|1099.8|1099.4|1090|1089.8|436212
1640167200000|2021-12-22 10:00:00|1095|1094.6|1098.8|1098.4|1100|1099.8|1093.8|1093.6|340060
1640170800000|2021-12-22 11:00:00|1098.6|1098.2|1098.6|1098.2|1100|1099.8|1096.8|1096.6|207299
1640174400000|2021-12-22 12:00:00|1098.2|1097.8|1094.2|1093.8|1100.4|1100.2|1093.4|1093|429395
1640178000000|2021-12-22 13:00:00|1094.4|1094|1088.4|1088|1094.4|1094.2|1086.2|1085.8|519247
1640181600000|2021-12-22 14:00:00|1088.8|1088.6|1089.8|1089.4|1091.2|1090.8|1086|1085.8|494518
1640185200000|2021-12-22 15:00:00|1090|1089.6|1095|1094.6|1097.2|1096.8|1090|1089.4|473828
1640188800000|2021-12-22 16:00:00|1095.2|1094.8|1097|1096.6|1097|1096.8|1094.8|1094.4|308562
1640246400000|2021-12-23 08:00:00|1103.8|1102.2|1109.6|1109.2|1112.8|1112.6|1102.6|1101.4|1057561
1640250000000|2021-12-23 09:00:00|1109.4|1109|1114|1113.6|1114.8|1114.4|1109.2|1108.8|729440
1640253600000|2021-12-23 10:00:00|1113.8|1113.4|1115.4|1115|1116|1115.8|1112.8|1112.6|503098
1640257200000|2021-12-23 11:00:00|1115.6|1115.2|1118.6|1118.2|1119.2|1118.8|1113.2|1113|469636
1640260800000|2021-12-23 12:00:00|1118|1117.2|1115.2|1114.8|1119.8|1119.6|1114.4|1114.2|382140
1640264400000|2021-12-23 13:00:00|1115.4|1114.6|1119.4|1119|1120.6|1120.2|1114.6|1114.2|449980
1640268000000|2021-12-23 14:00:00|1119.2|1118.8|1121.4|1121|1123|1122.6|1117.6|1117.2|692205
1640271600000|2021-12-23 15:00:00|1121.6|1120.8|1120.4|1119.8|1121.6|1121|1116.4|1116|591614
1640275200000|2021-12-23 16:00:00|1120.2|1120|1119.2|1118.8|1121|1120.8|1119|1118.6|468753
1640592000000|2021-12-27 08:00:00|1108|1107|1119.6|1119.2|1121|1120.6|1104.6|1101.4|856626
1640595600000|2021-12-27 09:00:00|1119.8|1119|1117|1116.4|1120|1119.6|1116.4|1116|220123
1640599200000|2021-12-27 10:00:00|1116.8|1116.6|1113.4|1113|1117|1116.6|1111.6|1111.2|158339
1640602800000|2021-12-27 11:00:00|1113.6|1113.2|1113.4|1113|1115.8|1115.2|1113|1112.8|134754
1640606400000|2021-12-27 12:00:00|1114.6|1113.2|1116.2|1115.8|1116.4|1116.2|1114.2|1113.2|123139
1640610000000|2021-12-27 13:00:00|1116.4|1116|1118.4|1118|1120|1119.8|1115.2|1115|179060
1640613600000|2021-12-27 14:00:00|1118.2|1117.8|1121|1120.4|1124|1123.6|1113.4|1113.2|801183
1640617200000|2021-12-27 15:00:00|1121.2|1120.6|1124|1123.6|1124.2|1124|1119.2|1118.8|397759
1640620800000|2021-12-27 16:00:00|1123.8|1123.8|1123|1122.6|1124.2|1123.8|1121.6|1121.4|203651
1640678400000|2021-12-28 08:00:00|1122.6|1122.2|1130.6|1130.4|1130.6|1130.4|1120.8|1120|480183
1640682000000|2021-12-28 09:00:00|1130.8|1130.6|1131.8|1131.4|1133.8|1133.4|1129.2|1129|471195
1640685600000|2021-12-28 10:00:00|1132|1131.2|1132|1131.8|1132|1131.8|1131.8|1131.2|4858
1640592000000|2021-12-27 08:00:00|1108|1107|1119.6|1119.2|1121|1120.6|1104.6|1101.4|856626
1640595600000|2021-12-27 09:00:00|1119.8|1119|1117|1116.4|1120|1119.6|1116.4|1116|220123
1640599200000|2021-12-27 10:00:00|1116.8|1116.6|1113.4|1113|1117|1116.6|1111.6|1111.2|158339
1640602800000|2021-12-27 11:00:00|1113.6|1113.2|1113.4|1113|1115.8|1115.2|1113|1112.8|134754
1640606400000|2021-12-27 12:00:00|1114.6|1113.2|1116.2|1115.8|1116.4|1116.2|1114.2|1113.2|123139
1640610000000|2021-12-27 13:00:00|1116.4|1116|1118.4|1118|1120|1119.8|1115.2|1115|179060
1640613600000|2021-12-27 14:00:00|1118.2|1117.8|1121|1120.4|1124|1123.6|1113.4|1113.2|801183
1640617200000|2021-12-27 15:00:00|1121.2|1120.6|1124|1123.6|1124.2|1124|1119.2|1118.8|397759
1640620800000|2021-12-27 16:00:00|1123.8|1123.8|1123|1122.6|1124.2|1123.8|1121.6|1121.4|203651
1640678400000|2021-12-28 08:00:00|1122.6|1122.2|1130.6|1130.4|1130.6|1130.4|1120.8|1120|480183
1640682000000|2021-12-28 09:00:00|1130.8|1130.6|1131.8|1131.4|1133.8|1133.4|1129.2|1129|471195
1640685600000|2021-12-28 10:00:00|1132|1131.2|1132|1131.8|1132|1131.8|1131.8|1131.2|4858
1640689200000|2021-12-28 11:00:00|1128.6|1128.4|1127.2|1126.6|1129|1128.8|1126.4|1126.2|310994
1640692800000|2021-12-28 12:00:00|1127|1126.8|1126.4|1126|1128|1127.6|1124.8|1124.4|181682
1640696400000|2021-12-28 13:00:00|1126.2|1126.2|1124|1123.4|1127.8|1127.6|1123.6|1123.4|276999
1640700000000|2021-12-28 14:00:00|1124.2|1123.6|1129.8|1129.6|1131|1130.6|1122.6|1122.4|611363
1640703600000|2021-12-28 15:00:00|1130|1129.4|1127.8|1127.4|1132|1131.8|1127.4|1127|509267
1640707200000|2021-12-28 16:00:00|1127.6|1127.6|1126.8|1126.4|1128.8|1128.4|1126.2|1126|279247
1640764800000|2021-12-29 08:00:00|1125.8|1125.4|1126.2|1125.8|1131|1130.6|1121.2|1120.8|547641
1640768400000|2021-12-29 09:00:00|1126|1125.6|1122.8|1122.6|1126.4|1126|1121|1120.8|339038
1640772000000|2021-12-29 10:00:00|1123|1122.8|1119|1118.6|1123|1122.8|1117.4|1117|443056
1640775600000|2021-12-29 11:00:00|1118.8|1118.4|1117.6|1117.2|1119.6|1119.2|1115.4|1115|191361
1640779200000|2021-12-29 12:00:00|1116.4|1116.2|1112.8|1112.4|1116.6|1116.4|1111.6|1111.2|180448
1640782800000|2021-12-29 13:00:00|1113|1112.6|1112|1111.8|1114.2|1113.8|1110.4|1110|400086
1640786400000|2021-12-29 14:00:00|1111.8|1111.6|1110.6|1110.2|1115|1114.8|1109.8|1109.6|439219
1640790000000|2021-12-29 15:00:00|1110.8|1110.4|1110|1109.8|1112|1111.6|1106.8|1106.4|493982
1640793600000|2021-12-29 16:00:00|1109.8|1109.6|1111|1110.6|1113.2|1113|1109.8|1109.6|368549
1640851200000|2021-12-30 08:00:00|1108.2|1106.4|1106.8|1106.4|1110|1109|1105.4|1105|302255
1640854800000|2021-12-30 09:00:00|1106.6|1106.2|1105.6|1105.2|1108.6|1108|1104.2|1104|242736
1640858400000|2021-12-30 10:00:00|1105.8|1105.4|1104.4|1104|1106.4|1106|1101.2|1100.8|611629
1640862000000|2021-12-30 11:00:00|1104.2|1104.2|1104.2|1103.8|1105|1104.6|1102.4|1102.2|353849
1640865600000|2021-12-30 12:00:00|1103.2|1102.6|1108.4|1107.8|1108.4|1107.8|1103|1102.6|776195
1641196800000|2022-01-03 08:00:00|1107.8|1106.6|1122.6|1122.4|1124.8|1124.4|1102.2|1101.2|1149493
1641200400000|2022-01-03 09:00:00|1122.2|1122.2|1121|1120.6|1124.4|1124|1119.4|1119|494606
1641204000000|2022-01-03 10:00:00|1120.8|1120.4|1126|1125.6|1127|1126.8|1119.2|1118.8|578465
1641207600000|2022-01-03 11:00:00|1126.2|1125.8|1124.6|1124.2|1128.4|1128|1121.8|1121.6|396206
1641211200000|2022-01-03 12:00:00|1124.4|1124|1123.2|1123|1126.8|1126.6|1122.2|1121.8|262420
1641214800000|2022-01-03 13:00:00|1123.4|1122.8|1125|1124.6|1126.8|1126.6|1122.6|1122.4|306135
1641218400000|2022-01-03 14:00:00|1124.8|1124.4|1132.6|1132.2|1133.4|1133|1121.6|1121.2|1479892
1641222000000|2022-01-03 15:00:00|1132.8|1132.4|1136.6|1136.2|1137.8|1137.4|1131.2|1131|1957423
1641225600000|2022-01-03 16:00:00|1136.4|1136|1135.8|1135.6|1138|1137.6|1133.4|1133|457980
1641283200000|2022-01-04 08:00:00|1137.8|1137|1152.4|1152.2|1157|1156.6|1135|1134.6|2797472
1641286800000|2022-01-04 09:00:00|1152.6|1152.4|1144.6|1144.2|1157.6|1157.2|1142.6|1142.4|1159242
1641290400000|2022-01-04 10:00:00|1144.8|1144.4|1150.2|1149.8|1154.6|1154.2|1144.8|1144.4|1063471
1641294000000|2022-01-04 11:00:00|1150.4|1150|1159|1158.6|1159.8|1159.6|1149.6|1149.2|688263
1641297600000|2022-01-04 12:00:00|1159.2|1158|1161.2|1161|1162|1161.8|1157.2|1156.8|806884
1641301200000|2022-01-04 13:00:00|1161.4|1160.8|1160.8|1160.4|1165.4|1165|1158.2|1157.8|764759
1641304800000|2022-01-04 14:00:00|1160.6|1160.2|1169.2|1168.2|1174.8|1174.4|1160.2|1159.8|1633265
1641308400000|2022-01-04 15:00:00|1169|1168.6|1168.4|1168|1172.8|1172.6|1165.2|1164.8|1411515
1641312000000|2022-01-04 16:00:00|1168.6|1168.2|1169.2|1168.8|1170|1169.6|1165|1164.6|823751
1641369600000|2022-01-05 08:00:00|1172.8|1171.6|1177.6|1177.2|1177.8|1177.6|1160.6|1160|1475142
1641373200000|2022-01-05 09:00:00|1177.8|1177.4|1185|1184.6|1186|1185.8|1176|1175.6|1326430
1641376800000|2022-01-05 10:00:00|1184.8|1184.8|1183.6|1183.4|1188|1187.8|1182.6|1182.2|620105
1641380400000|2022-01-05 11:00:00|1183.8|1183.6|1188|1187.6|1189|1188.6|1182|1181.6|377513
1641384000000|2022-01-05 12:00:00|1187.8|1187.4|1190.8|1190.6|1192.2|1191.8|1186.6|1186.2|596263
1641387600000|2022-01-05 13:00:00|1191|1190.8|1190.6|1190.4|1196|1195.6|1188.8|1188.4|1005657
1641391200000|2022-01-05 14:00:00|1190.4|1190.2|1184.2|1183.8|1192|1191.6|1182.2|1182|1025243
1641394800000|2022-01-05 15:00:00|1184.4|1184|1192.4|1192|1193|1192.8|1183.6|1183.2|1084035
1641398400000|2022-01-05 16:00:00|1192.2|1192.2|1186|1185.6|1192.8|1192.4|1186|1185.6|543172
1641456000000|2022-01-06 08:00:00|1174|1172.6|1190.8|1190.4|1192.4|1192|1171.6|1170|1771946
1641459600000|2022-01-06 09:00:00|1191|1190.6|1199.8|1199.6|1200|1199.8|1189.4|1189|1423823
1641463200000|2022-01-06 10:00:00|1200|1199.8|1222.8|1222.6|1223|1222.8|1199|1198.6|3041873
1641466800000|2022-01-06 11:00:00|1223.2|1222.8|1220.6|1220.2|1225.4|1225|1218.4|1218|1158410
1641470400000|2022-01-06 12:00:00|1220.4|1220|1223.8|1223.4|1225.4|1225|1219|1218.8|755048
1641474000000|2022-01-06 13:00:00|1223.6|1223.2|1214.6|1214.4|1224.2|1223.8|1213.2|1212.8|1194844
1641477600000|2022-01-06 14:00:00|1214.4|1214.2|1209.2|1208.8|1223.4|1223|1208|1207.4|1726661
1641481200000|2022-01-06 15:00:00|1209|1208.6|1216.6|1216.2|1217|1216.6|1204.2|1204|967239
1641484800000|2022-01-06 16:00:00|1216.4|1216.4|1215.2|1214.8|1218.8|1218.6|1214.4|1214.2|757924
1641542400000|2022-01-07 08:00:00|1233.8|1233|1238.4|1238|1248.6|1248|1232.4|1231.4|2654521
1641546000000|2022-01-07 09:00:00|1238.2|1238.2|1213|1212.8|1238.8|1238.6|1212.8|1212.6|2010183
1641549600000|2022-01-07 10:00:00|1212.8|1212.6|1226.4|1226|1229.2|1229|1212.8|1212.2|1122284
1641553200000|2022-01-07 11:00:00|1226.6|1226.2|1228.6|1228|1232.4|1232.2|1225.6|1225.2|610708
1641556800000|2022-01-07 12:00:00|1228.4|1229|1228|1227.6|1230.2|1229.8|1224|1223.4|552277
1641560400000|2022-01-07 13:00:00|1227.8|1227.4|1232.6|1232.2|1232.6|1232.2|1220.4|1220|801213
1641564000000|2022-01-07 14:00:00|1232.8|1232.4|1238|1237.6|1238.8|1238.4|1231.2|1231|1064872
1641567600000|2022-01-07 15:00:00|1238.2|1237.8|1238.4|1238|1241.4|1241.2|1233.2|1233|1361769
1641571200000|2022-01-07 16:00:00|1238.2|1237.8|1235.2|1234.8|1239|1238.8|1234.4|1234|639950
1641801600000|2022-01-10 08:00:00|1246|1245|1240.4|1240.2|1256.8|1256.2|1238.4|1238.2|2251104
1641805200000|2022-01-10 09:00:00|1240.2|1240|1239|1238.8|1242.6|1242.2|1234.8|1234.6|1037642
1641808800000|2022-01-10 10:00:00|1239.2|1239|1238.6|1238.2|1245.6|1245.2|1234.4|1234|1011638
1641812400000|2022-01-10 11:00:00|1238.4|1238|1239|1238.6|1240|1239.6|1234.8|1234.4|446816
1641816000000|2022-01-10 12:00:00|1238.8|1238.4|1239.4|1239|1244.8|1244.4|1238|1237.8|616590
1641819600000|2022-01-10 13:00:00|1239.6|1239.2|1244.4|1244.2|1245.6|1245.2|1236|1235.6|476421
1641823200000|2022-01-10 14:00:00|1244.6|1244.4|1243.2|1242.6|1249.8|1249.4|1240.4|1240.2|1132935
1641826800000|2022-01-10 15:00:00|1243|1242.4|1235.6|1235.2|1243.2|1242.8|1233.2|1233|847751
1641830400000|2022-01-10 16:00:00|1235.4|1235|1241.4|1240.2|1242.4|1242.2|1234.4|1234|458565
1641888000000|2022-01-11 08:00:00|1217.8|1215|1218.4|1217.8|1222|1221.6|1209|1208.6|2427568
1641891600000|2022-01-11 09:00:00|1218.2|1218|1218.2|1217.8|1226.8|1226|1216.4|1216|994870
1641895200000|2022-01-11 10:00:00|1218.4|1218|1217.2|1216.8|1221.6|1221.2|1215.8|1215.6|727502
1641898800000|2022-01-11 11:00:00|1217|1216.6|1223.4|1223.2|1225.6|1225.2|1216.6|1216.2|654915
1641902400000|2022-01-11 12:00:00|1223.2|1222.8|1224.6|1224.4|1231|1230.6|1222.8|1222.6|668560
1641906000000|2022-01-11 13:00:00|1224.8|1224.6|1223.4|1223.2|1228.2|1228|1222.2|1222|575962
1641909600000|2022-01-11 14:00:00|1223.2|1223|1233.8|1233.4|1234.2|1233.8|1222.8|1222.6|1728387
1641913200000|2022-01-11 15:00:00|1234|1233.6|1237.6|1237.2|1241.8|1241.6|1231.8|1231.4|1714552
1641916800000|2022-01-11 16:00:00|1237.4|1237|1234|1233.6|1239|1238.6|1232.8|1232.4|475864
1641974400000|2022-01-12 08:00:00|1240.8|1239.6|1231.6|1231.2|1244.8|1244.4|1228.4|1228.2|1455030
1641978000000|2022-01-12 09:00:00|1231.4|1230.8|1230.8|1230.4|1235|1234.6|1224.8|1224.4|1188085
1641981600000|2022-01-12 10:00:00|1231|1230.6|1224.4|1224.2|1233.4|1233.2|1224.2|1224|776175
1641985200000|2022-01-12 11:00:00|1224.6|1224.4|1229|1228.6|1229.8|1229.4|1223.4|1223.2|498267
1641988800000|2022-01-12 12:00:00|1228.8|1228.4|1234.6|1234.2|1235.6|1235.2|1228.6|1228.2|532776
1641992400000|2022-01-12 13:00:00|1234.8|1234.4|1228.2|1227.8|1238|1237.6|1223.4|1223.2|1042241
1641996000000|2022-01-12 14:00:00|1228|1227.6|1227|1226.6|1232.4|1232|1224|1223.6|1108749
1641999600000|2022-01-12 15:00:00|1227.2|1226.8|1222.2|1221.8|1227.4|1227.2|1218.6|1218.2|1359583
1642003200000|2022-01-12 16:00:00|1222.4|1222|1219.8|1219.4|1223.6|1223.2|1219.2|1219|487779
1642060800000|2022-01-13 08:00:00|1218|1217.2|1205.4|1205|1222.4|1222|1204.2|1204|1627221
1642064400000|2022-01-13 09:00:00|1205.2|1205.2|1197.8|1197.4|1206.6|1206.2|1191.2|1190.8|1388477
1642068000000|2022-01-13 10:00:00|1198|1197.6|1199.6|1199.2|1206|1205.8|1198|1197.6|1237371
1642071600000|2022-01-13 11:00:00|1199.8|1199.4|1209|1208.8|1212|1211.6|1198.6|1198.4|894906
1642075200000|2022-01-13 12:00:00|1209.2|1208.4|1204.8|1204.4|1211.8|1211.4|1204.4|1204.2|297615
1642078800000|2022-01-13 13:00:00|1204.6|1204.2|1210|1209.6|1212.6|1212.4|1204.4|1204|846004
1642082400000|2022-01-13 14:00:00|1210.2|1209.8|1224.4|1223.8|1226.4|1226|1208.2|1208|1426784
1642086000000|2022-01-13 15:00:00|1224.6|1224|1213.2|1213|1226.8|1226.4|1211.8|1211.4|1218927
1642089600000|2022-01-13 16:00:00|1213|1212.8|1219.4|1219|1220.8|1220.4|1212.8|1212.6|480115
1642147200000|2022-01-14 08:00:00|1205.6|1204.6|1204.8|1204.2|1211.4|1210.8|1201.2|1200.6|1564182
1642150800000|2022-01-14 09:00:00|1205|1204.4|1211.6|1211.2|1212|1211.6|1204.6|1204.2|848717
1642154400000|2022-01-14 10:00:00|1211.8|1211.4|1213|1212.6|1216.4|1216|1211.4|1211|651981
1642158000000|2022-01-14 11:00:00|1213.2|1212.8|1208.4|1208|1219.4|1219.2|1208.4|1208|851317
1642161600000|2022-01-14 12:00:00|1208.6|1208.2|1199.4|1199|1209.4|1209|1198.6|1198.4|1495797
1642165200000|2022-01-14 13:00:00|1199.2|1199.2|1184|1183.6|1199.4|1199.2|1177.6|1177.4|2659745
1642168800000|2022-01-14 14:00:00|1183.8|1183.4|1191.2|1190.6|1192.6|1192.2|1181|1180.6|2182982
1642172400000|2022-01-14 15:00:00|1191|1190.8|1198.2|1197.8|1198.2|1197.8|1189.4|1189|744550
1642176000000|2022-01-14 16:00:00|1198|1197.6|1192.6|1192.4|1198|1197.8|1191.6|1191.4|451694
1642406400000|2022-01-17 08:00:00|1206.8|1206|1206.4|1206|1213.8|1213.2|1199.4|1198.8|1024925
1642410000000|2022-01-17 09:00:00|1206.2|1205.8|1208.2|1207.8|1211.8|1211.6|1202.6|1202|587618
1642413600000|2022-01-17 10:00:00|1208.4|1207.6|1207.4|1207|1212.4|1212.2|1205.4|1205|423732
1642417200000|2022-01-17 11:00:00|1207.2|1206.8|1211|1210.6|1211.8|1211.6|1206.8|1206.6|341198
1642420800000|2022-01-17 12:00:00|1210.8|1210|1207.6|1207.2|1210.8|1210.2|1205.8|1205.4|295137
1642424400000|2022-01-17 13:00:00|1207.4|1207|1205.2|1204.8|1207.8|1207.2|1203.2|1202.8|203294
1642428000000|2022-01-17 14:00:00|1205|1205|1204|1203.8|1206|1205.6|1202.2|1202|489270
1642431600000|2022-01-17 15:00:00|1204.2|1204|1199.8|1199.6|1204.6|1204.2|1199|1198.8|419289
1642435200000|2022-01-17 16:00:00|1199.6|1199.4|1202|1201.6|1202.8|1202.6|1198.4|1198.2|269276
1642492800000|2022-01-18 08:00:00|1190|1188.4|1192.4|1192|1197.2|1196.6|1185.8|1185.2|919528
1642496400000|2022-01-18 09:00:00|1192.6|1192.2|1195.6|1195.2|1196.8|1196.4|1188|1187.6|711469
1642500000000|2022-01-18 10:00:00|1195.8|1195.4|1214.6|1214.2|1216.4|1216|1195.8|1195.4|1164499
1642503600000|2022-01-18 11:00:00|1214.4|1214|1202.6|1202|1214.8|1214.4|1200.4|1200.2|375835
1642507200000|2022-01-18 12:00:00|1202.4|1202.4|1201|1200.6|1204|1203.4|1198.8|1198.4|399597
1642510800000|2022-01-18 13:00:00|1201.2|1200.8|1200.2|1200|1202.8|1202.4|1198|1197.6|464295
1642514400000|2022-01-18 14:00:00|1200.4|1200.2|1193.6|1193.2|1201.6|1201.2|1191|1190.6|1276243
1642518000000|2022-01-18 15:00:00|1193.4|1193|1195|1194.6|1198|1197.8|1191.8|1191.4|1326993
1642521600000|2022-01-18 16:00:00|1195.2|1194.8|1195.6|1195|1197.2|1196.8|1192.4|1192|720481
1642579200000|2022-01-19 08:00:00|1188|1187.2|1184.8|1184.2|1192|1191.6|1182.4|1182|1453247
1642582800000|2022-01-19 09:00:00|1185|1184.4|1181.4|1181|1187.2|1187|1178.8|1178.4|998070
1642586400000|2022-01-19 10:00:00|1181.2|1180.8|1179.4|1179|1184|1183.8|1175.8|1175.6|1602199
1642590000000|2022-01-19 11:00:00|1179.6|1179.2|1189.6|1189.2|1189.8|1189.6|1178.4|1178|767275
1642593600000|2022-01-19 12:00:00|1189.4|1189|1191.4|1191|1191.8|1191.4|1187|1186.8|454145
1642597200000|2022-01-19 13:00:00|1191.2|1190.8|1192.8|1192.4|1192.8|1192.6|1189|1188.6|566974
1642600800000|2022-01-19 14:00:00|1193|1192.6|1186.6|1186.2|1196.4|1196|1180.2|1180|1104224
1642604400000|2022-01-19 15:00:00|1186.8|1186.4|1177.6|1177.2|1186.8|1186.4|1172.2|1172|1542325
1642608000000|2022-01-19 16:00:00|1177.4|1177|1177.2|1176.8|1178.8|1178.4|1174.8|1174.4|560756
1642665600000|2022-01-20 08:00:00|1174.6|1172.2|1174.8|1174.2|1185.2|1185|1174.2|1172.2|1181085
1642669200000|2022-01-20 09:00:00|1174.6|1174.4|1167.8|1167.4|1176.4|1176.2|1164.6|1164.2|933978
1642672800000|2022-01-20 10:00:00|1168|1167.6|1171.2|1170.8|1173.8|1173.4|1167|1166.6|558456
1642676400000|2022-01-20 11:00:00|1171.4|1171|1164.2|1163.8|1173.8|1173.4|1163.6|1163.2|547598
1642680000000|2022-01-20 12:00:00|1164|1163.2|1163|1162.6|1168.8|1168.6|1160.8|1160.4|503884
1642683600000|2022-01-20 13:00:00|1162.8|1162.4|1163.2|1162.8|1164.4|1164.2|1160.8|1160.4|457101
1642687200000|2022-01-20 14:00:00|1163.4|1163|1166.2|1166|1167.8|1167.4|1159.8|1159.4|684279
1642690800000|2022-01-20 15:00:00|1166.4|1166.2|1171.6|1171.4|1174.2|1174|1164.6|1164|758874
1642694400000|2022-01-20 16:00:00|1171.4|1171.2|1166.6|1166.2|1171.6|1171.2|1165.4|1165.2|547244
1642752000000|2022-01-21 08:00:00|1158.6|1155.2|1153.8|1153.2|1159.4|1158.6|1149.2|1148.8|1248980
1642755600000|2022-01-21 09:00:00|1153.6|1153|1157|1156.6|1159.8|1159.2|1151.2|1151|849844
1642759200000|2022-01-21 10:00:00|1157.2|1156.8|1158.2|1157.8|1161.8|1161.6|1153.2|1152.8|1361391
1642762800000|2022-01-21 11:00:00|1158|1157.6|1155.6|1155.2|1159.8|1159.4|1153.8|1153.2|782341
1642766400000|2022-01-21 12:00:00|1154.6|1154|1151|1150.6|1154.6|1154|1148.6|1148.2|1083436
1642770000000|2022-01-21 13:00:00|1150.8|1150.8|1149.6|1149.2|1153.2|1152.8|1147.6|1147.4|957508
1642773600000|2022-01-21 14:00:00|1149.8|1149.4|1141.4|1141|1150.2|1149.8|1138.2|1138|1156114
1642777200000|2022-01-21 15:00:00|1141.2|1140.8|1140.8|1140.6|1145.2|1145|1133.4|1133|1994882
1642780800000|2022-01-21 16:00:00|1140.6|1140.4|1145.4|1145|1148.4|1148|1139.4|1139.2|753301
1643011200000|2022-01-24 08:00:00|1142.8|1140.4|1127.6|1127.2|1148.2|1147.6|1127.4|1127.2|1365616
1643014800000|2022-01-24 09:00:00|1127.8|1127|1122.2|1121.6|1128.2|1127.8|1115.4|1115|1215828
1643018400000|2022-01-24 10:00:00|1122|1121.4|1109.8|1109.4|1122.6|1122|1102|1101.6|1673907
1643022000000|2022-01-24 11:00:00|1109.6|1109.2|1111.2|1110.8|1114.8|1114.4|1106.2|1105.8|1193258
1643025600000|2022-01-24 12:00:00|1110.6|1110|1102|1101.6|1110.6|1110|1100.4|1100.2|765701
1643029200000|2022-01-24 13:00:00|1102.2|1101.8|1091.2|1091|1105.4|1105.2|1091.2|1090.8|1167940
1643032800000|2022-01-24 14:00:00|1091.4|1091.2|1081.6|1081|1093|1092.6|1078.4|1078|2126517
1643036400000|2022-01-24 15:00:00|1081.4|1080.8|1074.2|1073.8|1082.8|1082.4|1070.4|1070|1917557
1643040000000|2022-01-24 16:00:00|1074|1073.6|1078.2|1077.6|1080.4|1080.2|1072.6|1072.2|1138628
1643097600000|2022-01-25 08:00:00|1095.2|1094|1088.8|1088.4|1097.8|1096.8|1076.6|1076|1633886
1643101200000|2022-01-25 09:00:00|1089|1088.6|1090.4|1090|1094.4|1093.8|1084.4|1084|785602
1643104800000|2022-01-25 10:00:00|1090.2|1089.8|1081|1080.4|1091|1090.8|1078.2|1078|1055227
1643108400000|2022-01-25 11:00:00|1080.8|1080.6|1092.2|1091.6|1094.2|1093.8|1080|1079.6|894647
1643112000000|2022-01-25 12:00:00|1091.6|1091.8|1094.2|1093.8|1096.8|1096.4|1088.4|1088|865735
1643115600000|2022-01-25 13:00:00|1094.4|1094|1098.2|1098|1099|1098.6|1090.4|1090.2|683673
1643119200000|2022-01-25 14:00:00|1098.4|1097.8|1086.8|1086|1101.6|1101.2|1084.4|1084|1373736
1643122800000|2022-01-25 15:00:00|1086.4|1085.8|1101.2|1100.8|1105.8|1105.6|1080.8|1080.4|1450743
1643126400000|2022-01-25 16:00:00|1101|1100.6|1107.2|1106.6|1109|1108.6|1099.8|1099.4|1132950
1643184000000|2022-01-26 08:00:00|1122.4|1120.8|1141|1140.8|1152.8|1152.4|1119.8|1118.4|2534215
1643187600000|2022-01-26 09:00:00|1140.8|1140.6|1152|1151.8|1154.4|1154|1137|1136.8|1684182
1643191200000|2022-01-26 10:00:00|1151.8|1151.6|1148.4|1148|1152.8|1152.4|1145.8|1145.6|830000
1643194800000|2022-01-26 11:00:00|1148.6|1148.2|1147.4|1147|1149.8|1149.6|1142.6|1142.2|389507
1643198400000|2022-01-26 12:00:00|1146.4|1145.6|1145|1144.6|1146.6|1146.4|1140.8|1140.4|293757
1643202000000|2022-01-26 13:00:00|1144.8|1144.4|1152|1151.6|1152|1151.6|1143.6|1143.4|766977
1643205600000|2022-01-26 14:00:00|1151.8|1151.4|1150.6|1150|1153.6|1153.4|1139|1138.6|1390799
1643209200000|2022-01-26 15:00:00|1150.8|1149.8|1140.8|1140.4|1151|1150.4|1134.6|1134|1379368
1643212800000|2022-01-26 16:00:00|1140.6|1140.2|1140.8|1140.2|1144.4|1144|1139|1138.6|756135
1643270400000|2022-01-27 08:00:00|1144.8|1144.2|1197.8|1197.2|1199|1198.6|1139.4|1138.4|5308013
1643274000000|2022-01-27 09:00:00|1197.6|1197.4|1201.2|1200.6|1207.4|1206.8|1182.4|1182|3567899
1643277600000|2022-01-27 10:00:00|1201.4|1200.8|1200.6|1200|1207.4|1206.8|1190.4|1190|1667506
1643281200000|2022-01-27 11:00:00|1200.8|1200.2|1210.6|1210|1212|1211.6|1197.4|1197|1556981
1643284800000|2022-01-27 12:00:00|1209.8|1210.2|1200.8|1200.4|1210|1210.2|1190.4|1190|990181
1643288400000|2022-01-27 13:00:00|1201|1200.6|1195.6|1195.4|1202.4|1202.2|1188.4|1188.2|850127
1643292000000|2022-01-27 14:00:00|1195.4|1195.2|1198.2|1197.4|1203|1202.6|1189.2|1188.8|1425243
1643295600000|2022-01-27 15:00:00|1198|1197|1198.2|1197.6|1200.4|1199.8|1189|1188.4|1555326
1643299200000|2022-01-27 16:00:00|1198|1197.8|1187|1186.6|1198.4|1198.2|1185.4|1185|759030
1643356800000|2022-01-28 08:00:00|1204|1203.8|1189.4|1189|1204.4|1204|1186.6|1185.8|2280320
1643360400000|2022-01-28 09:00:00|1189.2|1189.2|1196|1195.6|1198.8|1198.6|1185.4|1185|1822575
1643364000000|2022-01-28 10:00:00|1195.8|1195.4|1193.8|1193.4|1196.6|1196.2|1186.4|1186|1242895
1643367600000|2022-01-28 11:00:00|1193.6|1193.2|1193.8|1193.4|1195|1194.6|1185.4|1185|902156
1643371200000|2022-01-28 12:00:00|1193.6|1193.2|1184|1183.4|1196.6|1196.2|1183|1182.6|1225626
1643374800000|2022-01-28 13:00:00|1183.8|1183.6|1190.6|1190.4|1193.2|1192.6|1183.4|1183|901912
1643378400000|2022-01-28 14:00:00|1190.8|1190.2|1185|1184.6|1195.4|1195|1183.6|1183|1505590
1643382000000|2022-01-28 15:00:00|1184.8|1184.4|1191.2|1190.8|1194.2|1194|1181.8|1181.4|1477792
1643385600000|2022-01-28 16:00:00|1191.4|1190.6|1195.2|1194.6|1196|1195.6|1187.4|1187|979814
1643616000000|2022-01-31 08:00:00|1215|1213|1227|1226.4|1228|1227.6|1205.6|1205|3269269
1643619600000|2022-01-31 09:00:00|1226.8|1226.6|1219.8|1219.4|1229.6|1229.2|1215.6|1215.4|1397352
1643623200000|2022-01-31 10:00:00|1219.6|1219.2|1213.4|1213|1225|1224.6|1212.2|1212|1113724
1643626800000|2022-01-31 11:00:00|1213.2|1212.8|1215.4|1215.2|1217.6|1217.2|1211.2|1210.8|628662
1643630400000|2022-01-31 12:00:00|1215.6|1215.4|1226|1225.6|1227.8|1227.4|1215|1214.6|906515
1643634000000|2022-01-31 13:00:00|1226.2|1225.8|1226.4|1226|1231|1230.8|1223.4|1223|1232013
1643637600000|2022-01-31 14:00:00|1226.2|1225.8|1231.4|1231|1231.6|1231.2|1222.4|1222|1611849
1643641200000|2022-01-31 15:00:00|1231.2|1231.2|1234|1233.8|1241.4|1241|1229.2|1228.8|2195906
1643644800000|2022-01-31 16:00:00|1234.2|1234|1225|1224.4|1234.8|1234.6|1223.2|1222.8|758608
1643702400000|2022-02-01 08:00:00|1243|1242.4|1241|1240.2|1245.8|1244.8|1231|1230.4|1746541
1643706000000|2022-02-01 09:00:00|1240.8|1240|1239.8|1239.4|1244|1243.6|1234.2|1234|1240704
1643709600000|2022-02-01 10:00:00|1239.6|1239.2|1247.2|1246.8|1250.8|1250.2|1239.6|1239.2|1450615
1643713200000|2022-02-01 11:00:00|1247|1246.6|1248.6|1248|1250.8|1250.2|1247|1246.6|805267
1643716800000|2022-02-01 12:00:00|1248.4|1246|1249.8|1249.4|1250.4|1250.2|1246.8|1246|888347
1643720400000|2022-02-01 13:00:00|1250|1249.6|1247.4|1247.2|1252|1251.6|1246.4|1246|1033373
1643724000000|2022-02-01 14:00:00|1247.6|1247.4|1254.2|1253.8|1255.4|1255.2|1243.2|1243|1699008
1643727600000|2022-02-01 15:00:00|1254|1253.6|1267.4|1267.2|1267.8|1267.6|1250.6|1250.2|2392877
1643731200000|2022-02-01 16:00:00|1267.2|1267|1261.4|1260.8|1269|1268.8|1260.4|1259.6|1365053
1643788800000|2022-02-02 08:00:00|1270.6|1270|1268.4|1267.8|1275|1272.4|1261|1260.6|1713684
1643792400000|2022-02-02 09:00:00|1268.2|1268|1280.8|1280.4|1281.4|1281|1267.6|1267|1293665
1643796000000|2022-02-02 10:00:00|1280.6|1280.2|1286.8|1286.6|1291|1290.8|1277.8|1277.6|1652589
1643799600000|2022-02-02 11:00:00|1287|1286.8|1284.6|1284.2|1289.4|1289.2|1278.8|1278.4|953681
1643803200000|2022-02-02 12:00:00|1284.4|1284|1286.2|1286|1288|1287.6|1282.6|1282.4|862203
1643806800000|2022-02-02 13:00:00|1286.4|1286.2|1284.2|1283.8|1290.4|1290.2|1283.8|1283.4|875074
1643810400000|2022-02-02 14:00:00|1284.4|1284|1266|1265.6|1286.8|1286.4|1265.8|1265.4|1672707
1643814000000|2022-02-02 15:00:00|1266.2|1265.8|1274|1273.8|1275.8|1275.4|1265.4|1265|1563870
1643817600000|2022-02-02 16:00:00|1274.2|1274|1265.8|1265.4|1275.2|1274.8|1265.6|1265.2|851110
1643875200000|2022-02-03 08:00:00|1267.8|1264.2|1284.8|1284.4|1286.2|1286|1264.4|1262|2097182
1643878800000|2022-02-03 09:00:00|1285|1284.6|1287.4|1287|1293|1292.6|1285|1284.4|1935156
1643882400000|2022-02-03 10:00:00|1287.2|1286.8|1286.8|1286.4|1287.2|1286.8|1281.4|1280.8|834232
1643886000000|2022-02-03 11:00:00|1286.6|1286.2|1289.2|1288.6|1293|1292.6|1285.8|1285.4|743153
1643889600000|2022-02-03 12:00:00|1288.4|1287.8|1292.8|1292.4|1299.6|1299.4|1288.4|1287.8|1829901
1643893200000|2022-02-03 13:00:00|1292.6|1292.2|1298.6|1298.2|1299.6|1299.2|1289.6|1289.2|2197197
1643896800000|2022-02-03 14:00:00|1298.4|1298|1328.4|1327.6|1337.8|1337.2|1297|1296.6|6794100
1643900400000|2022-02-03 15:00:00|1328.8|1327.8|1335.6|1335.2|1337.8|1337.4|1322|1321.8|3771441
1643904000000|2022-02-03 16:00:00|1335.4|1335.4|1332.2|1331.2|1336.2|1336|1330.8|1330.4|1624731
1643961600000|2022-02-04 08:00:00|1338.8|1338.2|1359.2|1358.8|1364|1363.6|1336.6|1335.4|4708386
1643965200000|2022-02-04 09:00:00|1359|1358.6|1345.8|1345.2|1359.2|1359|1340.8|1340.4|2248287
1643968800000|2022-02-04 10:00:00|1346|1345.4|1338.6|1338.2|1346|1345.8|1333.6|1333.2|1841373
1643972400000|2022-02-04 11:00:00|1338.4|1338|1338.4|1338|1343.4|1342.8|1330.8|1330|1493300
1643976000000|2022-02-04 12:00:00|1338.6|1338.2|1343.2|1342.8|1345.8|1345.4|1335|1334.8|1179528
1643979600000|2022-02-04 13:00:00|1343|1342.4|1343|1342.6|1351.8|1351.2|1330.8|1330.4|1916543
1643983200000|2022-02-04 14:00:00|1342.8|1342.4|1354.4|1354|1358.8|1358.4|1335.6|1335.4|2368428
1643986800000|2022-02-04 15:00:00|1354.2|1353.8|1362.8|1362.4|1366|1365.6|1348.8|1348.4|2307273
1643990400000|2022-02-04 16:00:00|1362.6|1362.2|1357.6|1357|1362.8|1362.4|1354.6|1354.4|905005
1644220800000|2022-02-07 08:00:00|1378|1377.4|1356|1355.6|1378|1377.6|1347|1346.6|2773638
1644224400000|2022-02-07 09:00:00|1355.8|1355.8|1345.6|1345|1360.4|1360|1332.8|1332|1939602
1644228000000|2022-02-07 10:00:00|1345.4|1344.8|1349|1348.6|1349.4|1349|1340.2|1340|1040881
1644231600000|2022-02-07 11:00:00|1348.8|1348.4|1348.6|1348.4|1353.6|1353.2|1345.6|1345.4|899990
1644235200000|2022-02-07 12:00:00|1348.8|1348.6|1353|1352.6|1354.4|1354|1348|1347.6|648214
1644238800000|2022-02-07 13:00:00|1353.2|1352.8|1354.8|1354.4|1357|1356.6|1348.4|1348|1067001
1644242400000|2022-02-07 14:00:00|1354.6|1354.2|1356.8|1356.4|1360.4|1360|1352|1351.6|1597094
1644246000000|2022-02-07 15:00:00|1357|1356.6|1374.6|1374.2|1375|1374.8|1356.4|1356|2082982
1644249600000|2022-02-07 16:00:00|1374.4|1374|1370|1369.6|1376.4|1376|1369.6|1369.2|1384641
1644307200000|2022-02-08 08:00:00|1378.6|1378.4|1397.4|1397|1404.6|1404|1376.6|1375.6|3454083
1644310800000|2022-02-08 09:00:00|1397.2|1397.2|1402|1401.6|1409|1408.8|1396.6|1396.2|1773796
1644314400000|2022-02-08 10:00:00|1402.2|1401.8|1414|1413.6|1418|1417.6|1401.2|1400.6|1579151
1644318000000|2022-02-08 11:00:00|1414.2|1413.8|1418|1417.6|1419.8|1419.6|1411.4|1410.8|1187768
1644321600000|2022-02-08 12:00:00|1417.8|1417.4|1419.8|1419.4|1423.6|1423.4|1416.6|1416.2|1277508
1644325200000|2022-02-08 13:00:00|1419.6|1419.2|1428.4|1428|1430.8|1430.6|1416.4|1416|1674209
1644328800000|2022-02-08 14:00:00|1428.6|1427.8|1433.8|1433.4|1440|1439.8|1425.6|1425.2|2345356
1644332400000|2022-02-08 15:00:00|1433.6|1433.2|1439.6|1439.4|1442.8|1442.4|1423.6|1423.4|2891327
1644336000000|2022-02-08 16:00:00|1439.8|1439.6|1435.4|1435|1440.8|1440.6|1431.4|1431|1352966
1644393600000|2022-02-09 08:00:00|1427.2|1425|1409.4|1408.8|1429.4|1429.2|1407.4|1407.2|3820257
1644397200000|2022-02-09 09:00:00|1409.2|1409|1413.4|1413.2|1416.4|1416|1405.2|1405|2589442
1644400800000|2022-02-09 10:00:00|1413.2|1413|1419.6|1419.4|1420|1419.6|1407.6|1407.2|1250305
1644404400000|2022-02-09 11:00:00|1419.8|1419.6|1419.6|1419.2|1425.4|1425|1417.4|1417|1442570
1644408000000|2022-02-09 12:00:00|1421|1420.8|1415|1414.8|1428|1427.6|1413.6|1413.2|1250422
1644411600000|2022-02-09 13:00:00|1415.2|1415|1415|1414.8|1416.4|1416|1411.2|1411|1301273
1644415200000|2022-02-09 14:00:00|1415.2|1415|1429.2|1428.8|1436.6|1436.4|1413.6|1413.2|2795379
1644418800000|2022-02-09 15:00:00|1429|1429|1438.6|1438.4|1439.2|1438.8|1427.4|1427.2|2097170
1644422400000|2022-02-09 16:00:00|1438.8|1438.6|1442|1441.6|1445|1444.6|1436|1435.8|1398182
1644480000000|2022-02-10 08:00:00|1435.2|1435|1449.4|1449|1455.4|1455.2|1433.4|1433|2672295
1644483600000|2022-02-10 09:00:00|1449.6|1449.2|1457|1456.6|1464|1463.6|1447|1446.4|1721434
1644487200000|2022-02-10 10:00:00|1457.2|1456.8|1456.4|1456.2|1463.2|1462.8|1454.6|1454.4|1332816
1644490800000|2022-02-10 11:00:00|1456.6|1456|1443.8|1443.4|1458.8|1458.4|1441.6|1441.2|1271735
1644494400000|2022-02-10 12:00:00|1443.6|1443.2|1446.6|1446.2|1448.2|1448|1440.8|1440.4|778607
1644498000000|2022-02-10 13:00:00|1446.8|1446.4|1454.8|1454.4|1456.2|1456|1439.6|1439|2478332
1644501600000|2022-02-10 14:00:00|1454.6|1454.2|1448.4|1448|1456.2|1455.8|1442.2|1441.6|1954260
1644505200000|2022-02-10 15:00:00|1448.2|1447.8|1452.2|1452|1457.6|1457.2|1447.2|1446.8|1689390
1644508800000|2022-02-10 16:00:00|1452|1451.8|1448.8|1448.4|1453.2|1453|1446.2|1445.8|812877
1644566400000|2022-02-11 08:00:00|1430.6|1429.4|1440.8|1440.2|1456.2|1455.8|1430.2|1429.4|2196430
1644570000000|2022-02-11 09:00:00|1440.4|1440.4|1431.4|1430.8|1445.8|1445.4|1413.8|1413|2551045
1644573600000|2022-02-11 10:00:00|1431|1430.6|1430.8|1430.4|1435.4|1435|1425|1424.6|1373877
1644577200000|2022-02-11 11:00:00|1430.6|1430.2|1415.4|1415|1431.4|1430.8|1411.4|1411|1425976
1644580800000|2022-02-11 12:00:00|1416|1415.2|1418.2|1418|1420|1419.6|1414.4|1414|876862
1644584400000|2022-02-11 13:00:00|1418.4|1418.2|1422.8|1422.4|1424|1423.8|1415.8|1415.4|1137934
1644588000000|2022-02-11 14:00:00|1423|1422.6|1422.4|1422.2|1430|1429.6|1415.2|1415|1774191
1644591600000|2022-02-11 15:00:00|1422.6|1422|1431.6|1431.2|1434|1433.6|1420.8|1420.4|1671251
1644595200000|2022-02-11 16:00:00|1431.4|1431|1432.8|1432|1436.4|1436|1430.8|1430.6|985565
1644825600000|2022-02-14 08:00:00|1382.4|1381|1364.4|1363.8|1382.4|1381|1346|1345.2|5862640
1644829200000|2022-02-14 09:00:00|1364.2|1363.6|1365.6|1365|1380|1379.6|1361.6|1361.2|2076155
1644832800000|2022-02-14 10:00:00|1365.4|1364.8|1374.8|1374.4|1384.4|1384|1361.8|1361.4|1327531
1644836400000|2022-02-14 11:00:00|1375|1374.6|1374.4|1374.2|1378.6|1378.2|1369.4|1369|957633
1644840000000|2022-02-14 12:00:00|1373.8|1374|1396.2|1395.6|1402.6|1401.8|1369.6|1369.2|2271125
1644843600000|2022-02-14 13:00:00|1396|1395.8|1393|1392.6|1400.8|1400.4|1388.8|1388.2|1152477
1644847200000|2022-02-14 14:00:00|1393.2|1392.8|1386.8|1386.4|1398.2|1397.8|1381.4|1381|2161099
1644850800000|2022-02-14 15:00:00|1386.6|1386.2|1381.4|1381|1394.6|1394.2|1379.4|1379|2653896
1644854400000|2022-02-14 16:00:00|1381.6|1381.4|1387.6|1387|1390|1389.6|1380.4|1380|1361198
1644912000000|2022-02-15 08:00:00|1382.4|1381.8|1400.4|1400|1411.6|1411|1378.2|1377.4|3631045
1644915600000|2022-02-15 09:00:00|1400.6|1400.2|1409|1408.6|1410.8|1410.4|1395.4|1394.8|1124296
1644919200000|2022-02-15 10:00:00|1409.2|1408.8|1402|1401.6|1410.2|1409.8|1395.2|1395|1117606
1644922800000|2022-02-15 11:00:00|1401.8|1401.4|1404.2|1403.8|1406.6|1406.2|1401.2|1400.8|622723
1644926400000|2022-02-15 12:00:00|1403.4|1402.6|1403.2|1403|1405|1404.6|1395.4|1395|1169911
1644930000000|2022-02-15 13:00:00|1403|1402.8|1399.2|1398.8|1403.6|1403.2|1395|1394.6|706686
1644933600000|2022-02-15 14:00:00|1399|1398.6|1395.4|1395|1402.6|1402.2|1389.8|1389.2|1627863
1644937200000|2022-02-15 15:00:00|1395.6|1395.2|1402.2|1401.8|1403.4|1403.2|1391|1390.6|1386233
1644940800000|2022-02-15 16:00:00|1402.4|1402|1399.4|1398.8|1403.2|1402.8|1396.2|1395.8|727548
1644998400000|2022-02-16 08:00:00|1407.4|1406.2|1403.4|1403|1415.8|1415|1400|1399.4|1383359
1645002000000|2022-02-16 09:00:00|1403.6|1403.2|1391.2|1390.8|1405.6|1405.2|1389.8|1389.4|1641354
1645005600000|2022-02-16 10:00:00|1391|1390.6|1387.6|1387.4|1393|1392.6|1385|1384.6|968671
1645009200000|2022-02-16 11:00:00|1387.4|1387.2|1388.2|1387.8|1390.6|1390.2|1382.2|1382|759289
1645012800000|2022-02-16 12:00:00|1388|1387.6|1378.8|1378.6|1389.2|1389|1377.8|1377.6|1093934
1645016400000|2022-02-16 13:00:00|1379|1378.4|1379.2|1379|1385|1384.4|1374.2|1374|1342324
1645020000000|2022-02-16 14:00:00|1379.4|1378.8|1389.4|1389|1396.2|1396|1373.4|1373|1965588
1645023600000|2022-02-16 15:00:00|1389.2|1388.8|1392.4|1392.2|1397.6|1397.2|1386.2|1385.8|1236144
1645027200000|2022-02-16 16:00:00|1392.6|1392.4|1390.4|1390|1396.6|1396.2|1390.2|1390|698706
1645084800000|2022-02-17 08:00:00|1394.8|1392|1385.8|1385.4|1395.8|1394.6|1376.2|1375.6|1488072
1645088400000|2022-02-17 09:00:00|1385.6|1385.6|1378|1377.6|1390.6|1390|1377.6|1377.2|1577044
1645092000000|2022-02-17 10:00:00|1377.8|1377.8|1380.2|1380|1384.6|1384.2|1374.2|1373.6|698495
1645095600000|2022-02-17 11:00:00|1380.4|1380.2|1378.4|1378|1380.8|1380.4|1376.8|1376.6|780801
1645099200000|2022-02-17 12:00:00|1378.6|1378.2|1382.6|1382.2|1384|1383.6|1377.2|1377|326173
1645102800000|2022-02-17 13:00:00|1382.8|1382.4|1367.6|1367.2|1386.6|1386.2|1366.6|1366.2|1762528
1645106400000|2022-02-17 14:00:00|1367.8|1367.4|1363|1362.6|1381.4|1380.8|1361.6|1361.4|1813670
1645110000000|2022-02-17 15:00:00|1363.2|1362.8|1367.6|1367.2|1368.8|1368.6|1360.8|1360.4|1733462
1645113600000|2022-02-17 16:00:00|1367.4|1367|1369.2|1368.6|1371.4|1371.2|1365.8|1365.6|596194
1645171200000|2022-02-18 08:00:00|1369.8|1368.8|1359.6|1359|1378|1377.2|1357.8|1357.4|1798567
1645174800000|2022-02-18 09:00:00|1359.4|1358.8|1359.4|1359.2|1361.2|1360.8|1350.8|1350.4|1287136
1645178400000|2022-02-18 10:00:00|1359.6|1359|1356.8|1356.4|1364|1363.6|1356.2|1355.8|700903
1645182000000|2022-02-18 11:00:00|1356.6|1356.2|1364.2|1363.8|1364.6|1364.2|1351|1350.6|571536
1645185600000|2022-02-18 12:00:00|1364.4|1364|1369.2|1368.8|1371.8|1371.4|1362.2|1362|387970
1645189200000|2022-02-18 13:00:00|1369|1368.6|1359|1358.6|1370|1369.8|1348.6|1348.2|1845150
1645192800000|2022-02-18 14:00:00|1359.2|1358.8|1365.6|1365.2|1368.2|1368|1353.4|1353|1305446
1645196400000|2022-02-18 15:00:00|1365.8|1365.4|1357.2|1357|1369.2|1368.8|1355.4|1355|1698567
1645200000000|2022-02-18 16:00:00|1357|1356.8|1356.2|1355.8|1358.6|1358.4|1349.4|1349|1279858
1645430400000|2022-02-21 08:00:00|1368.8|1367.4|1379.4|1379|1391|1390.6|1366|1365|2032308
1645434000000|2022-02-21 09:00:00|1379.6|1379.2|1368.8|1368.4|1379.8|1379.4|1364.6|1364.4|817316
1645437600000|2022-02-21 10:00:00|1368.6|1368.2|1361.2|1360.8|1369.8|1369.4|1360|1359.8|757632
1645441200000|2022-02-21 11:00:00|1361.4|1361|1357.2|1356.8|1365|1364.8|1352.4|1352|1127191
1645444800000|2022-02-21 12:00:00|1357|1356.6|1339.2|1338.6|1357.6|1356.8|1332.2|1331.4|879413
1645448400000|2022-02-21 13:00:00|1339.4|1339|1330|1329.6|1341.4|1340.8|1316.8|1316.2|1976721
1645452000000|2022-02-21 14:00:00|1329.8|1329.4|1332.6|1332|1338.8|1338.4|1325.2|1324.8|1102741
1645455600000|2022-02-21 15:00:00|1332.4|1331.8|1331.2|1330.8|1336.6|1336.2|1329.8|1329.4|1066382
1645459200000|2022-02-21 16:00:00|1331.4|1331|1326|1325.2|1332.6|1332.2|1324.6|1324.2|700809
1645516800000|2022-02-22 08:00:00|1276|1267.6|1295.6|1295|1300|1298.8|1251.2|1251|4652916
1645520400000|2022-02-22 09:00:00|1295.8|1295.2|1281|1280.6|1302.6|1302.4|1280|1279.4|2257567
1645524000000|2022-02-22 10:00:00|1281.2|1280.8|1295|1294.4|1298.2|1297.8|1280|1279.6|1644342
1645527600000|2022-02-22 11:00:00|1294.8|1294.2|1307.8|1307.2|1309.4|1309|1291.6|1291.2|1602399
1645531200000|2022-02-22 12:00:00|1307.6|1307.8|1308.4|1308|1314|1313.6|1303.8|1303.6|1220949
1645534800000|2022-02-22 13:00:00|1308.6|1308.2|1313.8|1313.4|1315|1314.8|1304.6|1304.2|966707
1645538400000|2022-02-22 14:00:00|1314|1313.2|1329.8|1329.2|1330|1329.4|1309.6|1309.2|1650456
1645542000000|2022-02-22 15:00:00|1329.6|1329|1322.8|1322.6|1336.8|1336.4|1320.6|1320.2|2360418
1645545600000|2022-02-22 16:00:00|1323|1322.4|1318.8|1318.2|1327|1326.8|1318.2|1317.8|1123924
1645603200000|2022-02-23 08:00:00|1332.6|1332|1326.8|1326.4|1334.4|1333.8|1317.2|1316.6|1424905
1645606800000|2022-02-23 09:00:00|1327|1326.6|1309|1308.6|1330.6|1330.2|1305.6|1305.2|1122320
1645610400000|2022-02-23 10:00:00|1309.2|1309|1297.2|1296.8|1312.4|1312|1293.8|1293.4|1217650
1645614000000|2022-02-23 11:00:00|1297.4|1297|1292.2|1291.8|1305.6|1305.4|1291.6|1291.2|951244
1645617600000|2022-02-23 12:00:00|1293|1292|1291.6|1291.4|1296|1295.4|1290.6|1290.2|779597
1645621200000|2022-02-23 13:00:00|1291.8|1291.6|1293|1292.8|1297.4|1297|1279.6|1279.2|1562863
1645624800000|2022-02-23 14:00:00|1292.8|1292.6|1291.2|1290.8|1301.8|1301.4|1286.2|1285.8|1474810
1645628400000|2022-02-23 15:00:00|1291|1290.6|1282.4|1282.2|1291.2|1291|1280.6|1280.2|3118179
1645632000000|2022-02-23 16:00:00|1282.6|1282|1288.8|1288.4|1289|1288.6|1280.8|1280.6|1481446
1645689600000|2022-02-24 08:00:00|1195|1193|1213.8|1213.4|1235|1234.4|1192.8|1192.6|6116767
1645693200000|2022-02-24 09:00:00|1214|1213.6|1193.4|1193.2|1224.6|1224|1193.2|1193|3910280
1645696800000|2022-02-24 10:00:00|1193.6|1193.4|1180.8|1180.2|1200.8|1200.4|1172.8|1172.4|4404163
1645700400000|2022-02-24 11:00:00|1181|1180.4|1175.2|1174.8|1183.2|1182.8|1164.4|1164|3511039
1645704000000|2022-02-24 12:00:00|1175|1174.6|1165.8|1165.4|1175|1174.6|1153.8|1153.2|2700200
1645707600000|2022-02-24 13:00:00|1165.6|1165.2|1153|1152.6|1172.2|1172|1150|1149.6|2959571
1645711200000|2022-02-24 14:00:00|1152.8|1152.4|1154.8|1154.2|1158.6|1158.2|1138|1137.8|4813070
1645714800000|2022-02-24 15:00:00|1154.2|1154|1127.4|1127|1166|1165.4|1127.2|1127|5648141
1645718400000|2022-02-24 16:00:00|1127.2|1126.8|1129.6|1128.4|1138|1137.6|1124.8|1124.2|3001114
1645776000000|2022-02-25 08:00:00|1164|1163.2|1112.8|1112.2|1169|1168.6|1102.2|1102|4543112
1645779600000|2022-02-25 09:00:00|1112.6|1112.4|1117.8|1117.4|1120.2|1119.8|1102.6|1102.2|2893208
1645783200000|2022-02-25 10:00:00|1117.6|1117.2|1122.6|1122|1131|1130.6|1114.8|1114.4|2791602
1645786800000|2022-02-25 11:00:00|1122.4|1122.2|1148.2|1147.6|1151.8|1151.2|1116.6|1116.2|2509263
1645790400000|2022-02-25 12:00:00|1148.4|1147.8|1174.4|1173.8|1177.2|1176.8|1147.6|1147.2|3063943
1645794000000|2022-02-25 13:00:00|1174.2|1173.6|1204.6|1204|1207.8|1207.4|1168.6|1168.2|3325006
1645797600000|2022-02-25 14:00:00|1204.2|1203.8|1184.6|1184.2|1206.6|1206|1181|1180.4|2614942
1645801200000|2022-02-25 15:00:00|1184.4|1184.4|1192.8|1192.4|1198.2|1198|1182.6|1182|2610045
1645804800000|2022-02-25 16:00:00|1192.6|1192.2|1183.8|1183.2|1192.6|1192.2|1181.8|1181.6|1333351
1645430400000|2022-02-21 08:00:00|1368.8|1367.4|1379.4|1379|1391|1390.6|1366|1365|2032308
1645434000000|2022-02-21 09:00:00|1379.6|1379.2|1368.8|1368.4|1379.8|1379.4|1364.6|1364.4|817316
1645437600000|2022-02-21 10:00:00|1368.6|1368.2|1361.2|1360.8|1369.8|1369.4|1360|1359.8|757632
1645441200000|2022-02-21 11:00:00|1361.4|1361|1357.2|1356.8|1365|1364.8|1352.4|1352|1127191
1645444800000|2022-02-21 12:00:00|1357|1356.6|1339.2|1338.6|1357.6|1356.8|1332.2|1331.4|879413
1645448400000|2022-02-21 13:00:00|1339.4|1339|1330|1329.6|1341.4|1340.8|1316.8|1316.2|1976721
1645452000000|2022-02-21 14:00:00|1329.8|1329.4|1332.6|1332|1338.8|1338.4|1325.2|1324.8|1102741
1645455600000|2022-02-21 15:00:00|1332.4|1331.8|1331.2|1330.8|1336.6|1336.2|1329.8|1329.4|1066382
1645459200000|2022-02-21 16:00:00|1331.4|1331|1326|1325.2|1332.6|1332.2|1324.6|1324.2|700809
1645516800000|2022-02-22 08:00:00|1276|1267.6|1295.6|1295|1300|1298.8|1251.2|1251|4652916
1645520400000|2022-02-22 09:00:00|1295.8|1295.2|1281|1280.6|1302.6|1302.4|1280|1279.4|2257567
1645524000000|2022-02-22 10:00:00|1281.2|1280.8|1295|1294.4|1298.2|1297.8|1280|1279.6|1644342
1645527600000|2022-02-22 11:00:00|1294.8|1294.2|1307.8|1307.2|1309.4|1309|1291.6|1291.2|1602399
1645531200000|2022-02-22 12:00:00|1307.6|1307.8|1308.4|1308|1314|1313.6|1303.8|1303.6|1220949
1645534800000|2022-02-22 13:00:00|1308.6|1308.2|1313.8|1313.4|1315|1314.8|1304.6|1304.2|966707
1645538400000|2022-02-22 14:00:00|1314|1313.2|1329.8|1329.2|1330|1329.4|1309.6|1309.2|1650456
1645542000000|2022-02-22 15:00:00|1329.6|1329|1322.8|1322.6|1336.8|1336.4|1320.6|1320.2|2360418
1645545600000|2022-02-22 16:00:00|1323|1322.4|1318.8|1318.2|1327|1326.8|1318.2|1317.8|1123924
1645603200000|2022-02-23 08:00:00|1332.6|1332|1326.8|1326.4|1334.4|1333.8|1317.2|1316.6|1424905
1645606800000|2022-02-23 09:00:00|1327|1326.6|1309|1308.6|1330.6|1330.2|1305.6|1305.2|1122320
1645610400000|2022-02-23 10:00:00|1309.2|1309|1297.2|1296.8|1312.4|1312|1293.8|1293.4|1217650
1645614000000|2022-02-23 11:00:00|1297.4|1297|1292.2|1291.8|1305.6|1305.4|1291.6|1291.2|951244
1645617600000|2022-02-23 12:00:00|1293|1292|1291.6|1291.4|1296|1295.4|1290.6|1290.2|779597
1645621200000|2022-02-23 13:00:00|1291.8|1291.6|1293|1292.8|1297.4|1297|1279.6|1279.2|1562863
1645624800000|2022-02-23 14:00:00|1292.8|1292.6|1291.2|1290.8|1301.8|1301.4|1286.2|1285.8|1474810
1645628400000|2022-02-23 15:00:00|1291|1290.6|1282.4|1282.2|1291.2|1291|1280.6|1280.2|3118179
1645632000000|2022-02-23 16:00:00|1282.6|1282|1288.8|1288.4|1289|1288.6|1280.8|1280.6|1481446
1645689600000|2022-02-24 08:00:00|1195|1193|1213.8|1213.4|1235|1234.4|1192.8|1192.6|6116767
1645693200000|2022-02-24 09:00:00|1214|1213.6|1193.4|1193.2|1224.6|1224|1193.2|1193|3910280
1645696800000|2022-02-24 10:00:00|1193.6|1193.4|1180.8|1180.2|1200.8|1200.4|1172.8|1172.4|4404163
1645700400000|2022-02-24 11:00:00|1181|1180.4|1175.2|1174.8|1183.2|1182.8|1164.4|1164|3511039
1645704000000|2022-02-24 12:00:00|1175|1174.6|1165.8|1165.4|1175|1174.6|1153.8|1153.2|2700200
1645707600000|2022-02-24 13:00:00|1165.6|1165.2|1153|1152.6|1172.2|1172|1150|1149.6|2959571
1645711200000|2022-02-24 14:00:00|1152.8|1152.4|1154.8|1154.2|1158.6|1158.2|1138|1137.8|4813070
1645714800000|2022-02-24 15:00:00|1154.2|1154|1127.4|1127|1166|1165.4|1127.2|1127|5648141
1645718400000|2022-02-24 16:00:00|1127.2|1126.8|1129.6|1128.4|1138|1137.6|1124.8|1124.2|3001114
1645776000000|2022-02-25 08:00:00|1164|1163.2|1112.8|1112.2|1169|1168.6|1102.2|1102|4543112
1645779600000|2022-02-25 09:00:00|1112.6|1112.4|1117.8|1117.4|1120.2|1119.8|1102.6|1102.2|2893208
1645783200000|2022-02-25 10:00:00|1117.6|1117.2|1122.6|1122|1131|1130.6|1114.8|1114.4|2791602
1645786800000|2022-02-25 11:00:00|1122.4|1122.2|1148.2|1147.6|1151.8|1151.2|1116.6|1116.2|2509263
1645790400000|2022-02-25 12:00:00|1148.4|1147.8|1174.4|1173.8|1177.2|1176.8|1147.6|1147.2|3063943
1645794000000|2022-02-25 13:00:00|1174.2|1173.6|1204.6|1204|1207.8|1207.4|1168.6|1168.2|3325006
1645797600000|2022-02-25 14:00:00|1204.2|1203.8|1184.6|1184.2|1206.6|1206|1181|1180.4|2614942
1645801200000|2022-02-25 15:00:00|1184.4|1184.4|1192.8|1192.4|1198.2|1198|1182.6|1182|2610045
1645804800000|2022-02-25 16:00:00|1192.6|1192.2|1183.8|1183.2|1192.6|1192.2|1181.8|1181.6|1333351
1646035200000|2022-02-28 08:00:00|1124.4|1122.6|1087.8|1087.6|1125|1124.6|1087.8|1087.4|5139924
1646038800000|2022-02-28 09:00:00|1088|1087.8|1081.4|1081|1095.2|1094.8|1069.4|1069|3614185
1646042400000|2022-02-28 10:00:00|1081.2|1080.8|1091.8|1091.4|1093|1092.8|1072.2|1072|2365961
1646046000000|2022-02-28 11:00:00|1091.6|1091.2|1085.2|1084.8|1093.4|1093|1078.8|1078.4|2677451
1646049600000|2022-02-28 12:00:00|1085.6|1084.6|1101|1100.6|1112.2|1111.8|1085.2|1084.6|2577281
1646053200000|2022-02-28 13:00:00|1100.8|1100.4|1099.8|1099.4|1109.8|1109.4|1096.6|1096|1299824
1646056800000|2022-02-28 14:00:00|1099.6|1099.2|1109.2|1108.6|1111.4|1111|1099|1098.6|1961441
1646060400000|2022-02-28 15:00:00|1109|1108.8|1124.4|1124.2|1127|1126.6|1102.2|1102|2782897
1646064000000|2022-02-28 16:00:00|1124.6|1124.4|1126.4|1125.8|1130.6|1130|1121.6|1121.2|1637891
1646121600000|2022-03-01 08:00:00|1118.6|1116.4|1100.8|1100.2|1136|1135|1098.2|1097.8|3588783
1646125200000|2022-03-01 09:00:00|1100.6|1100|1078.2|1077.8|1106.6|1106|1074.8|1074.6|3496262
1646128800000|2022-03-01 10:00:00|1078|1077.6|1083.8|1083.2|1090.2|1089.6|1074.2|1074|2382243
1646132400000|2022-03-01 11:00:00|1083.6|1083.4|1056.8|1056.2|1085|1084.6|1056.2|1056|2792593
1646136000000|2022-03-01 12:00:00|1059.6|1058.2|1065.8|1065.4|1069|1068.6|1057.4|1057|1475973
1646139600000|2022-03-01 13:00:00|1065.6|1065.2|1072.8|1072.4|1077|1076.8|1059.2|1059|1922708
1646143200000|2022-03-01 14:00:00|1072.6|1072.2|1062.8|1062.2|1075.4|1075|1059|1058.6|2546939
1646146800000|2022-03-01 15:00:00|1062.6|1062.4|1047|1046.6|1067.6|1067|1046|1045.4|3902482
1646150400000|2022-03-01 16:00:00|1046.8|1046.4|1044|1042.4|1054|1053.6|1043|1042.4|1786498
1646208000000|2022-03-02 08:00:00|1020|1016.2|1004.8|1004.2|1028.2|1027.8|996.2|995.5|5124382
1646211600000|2022-03-02 09:00:00|1004.6|1004|1026.2|1025.8|1032.8|1032.2|991.3|990.3|4425386
1646215200000|2022-03-02 10:00:00|1026.4|1026|1017.2|1016.8|1032.4|1032|1014|1013.6|2012599
1646218800000|2022-03-02 11:00:00|1017|1016.6|1021.2|1020.8|1025|1024.6|1013.4|1013|1658845
1646222400000|2022-03-02 12:00:00|1021|1022|1020.4|1020.2|1025.2|1025|1008.8|1008.6|1878102
1646226000000|2022-03-02 13:00:00|1020.6|1020.4|1027|1026.4|1027.4|1026.8|1014.6|1014.2|1263999
1646229600000|2022-03-02 14:00:00|1026.8|1026|1030.2|1029.6|1040.8|1040.4|1026|1025.6|2886645
1646233200000|2022-03-02 15:00:00|1030|1029.4|1035.4|1035.2|1041.6|1041.2|1025.4|1025|2423711
1646236800000|2022-03-02 16:00:00|1035.6|1035.4|1038.4|1038|1052.2|1052|1035|1034.4|2129084
1646294400000|2022-03-03 08:00:00|1048.6|1048|1039|1038.6|1054|1053.4|1029.8|1029.2|2952851
1646298000000|2022-03-03 09:00:00|1039.2|1038.8|1029.4|1029|1042.6|1042.2|1024.6|1024.2|2067251
1646301600000|2022-03-03 10:00:00|1029.2|1028.8|1020.8|1020.4|1034.6|1034.2|1018.4|1018|1418036
1646305200000|2022-03-03 11:00:00|1020.6|1020.2|1017.8|1017.4|1020.6|1020.2|1011.6|1011|1435602
1646308800000|2022-03-03 12:00:00|1018.2|1017.6|1027.2|1026.8|1033|1032.8|1016.8|1016.4|1498297
1646312400000|2022-03-03 13:00:00|1027.4|1027|1037.4|1037|1037.8|1037.4|1023.8|1023.4|1573244
1646316000000|2022-03-03 14:00:00|1037|1036.8|1033.8|1033.2|1048|1047.6|1029|1028.4|2687769
1646319600000|2022-03-03 15:00:00|1033.6|1033|1011.4|1011|1036|1035.6|1011|1010.6|1998744
1646323200000|2022-03-03 16:00:00|1011.6|1011.2|1009.8|1009.4|1013.2|1012.8|1004.6|1004.2|1834338
1646380800000|2022-03-04 08:00:00|993|992|965.3|964.9|993|992.3|957.9|957.6|5177305
1646384400000|2022-03-04 09:00:00|965.4|965|941.1|940.8|966.5|966.2|937.3|937|4795610
1646388000000|2022-03-04 10:00:00|941|940.9|931.8|931.6|951|950.6|931.2|930.9|3008959
1646391600000|2022-03-04 11:00:00|932|931.7|944.9|944.6|945.8|945.5|921.6|921.4|2855041
1646395200000|2022-03-04 12:00:00|944.8|944.7|940.2|940|945.1|944.8|928|927.8|1888572
1646398800000|2022-03-04 13:00:00|940.3|939.9|939.1|938.7|946.8|946.5|931.3|930.9|2437380
1646402400000|2022-03-04 14:00:00|939|938.6|930.2|930|943|942.7|924.8|924.6|3160588
1646406000000|2022-03-04 15:00:00|930|929.9|917.2|917|932.5|932.1|914.9|914.6|3324556
1646409600000|2022-03-04 16:00:00|917.1|917.1|918.1|916.6|923.2|923|915.8|915.5|2633749
1646640000000|2022-03-07 08:00:00|869.1|868.9|838.4|838.1|870|869.3|816.9|816.3|7880951
1646643600000|2022-03-07 09:00:00|838.5|838.2|857.7|857.3|858.3|857.9|835.1|834.7|4947393
1646647200000|2022-03-07 10:00:00|857.6|857.4|862.7|862.3|869|868.6|850.4|850.1|2707236
1646650800000|2022-03-07 11:00:00|862.8|862.5|887.1|886.8|889|888.6|860.1|859.8|2837054
1646654400000|2022-03-07 12:00:00|886.7|886.6|892.1|891.8|904|903.6|885.9|885.7|3389156
1646658000000|2022-03-07 13:00:00|892.2|891.9|895.9|895.6|913.4|913|888.3|888|2174585
1646661600000|2022-03-07 14:00:00|896|895.7|896.6|896.3|921.6|921.1|892.1|891.9|3212281
1646665200000|2022-03-07 15:00:00|896.5|896.2|882.8|882.6|903.5|903.2|881.1|881|3490604
1646668800000|2022-03-07 16:00:00|882.7|882.5|894|893.5|899.7|899.5|882.3|882|1652555
1646726400000|2022-03-08 08:00:00|871.9|870.1|930.7|930.3|935|934.7|865.5|865.1|6153763
1646730000000|2022-03-08 09:00:00|930.1|930|936.8|936.4|941|940.8|921.5|921.1|2336294
1646733600000|2022-03-08 10:00:00|936.9|936.5|938.7|938.3|939.5|939.2|919.3|919|1599417
1646737200000|2022-03-08 11:00:00|938.6|938.4|953.8|953.5|954.6|954.4|934.9|934.5|1632240
1646740800000|2022-03-08 12:00:00|953.7|953.7|945.8|945.5|963.3|962.9|939.3|938.9|2023978
1646744400000|2022-03-08 13:00:00|945.9|945.6|952.4|952.1|958|957.6|929.2|928.8|1567353
1646748000000|2022-03-08 14:00:00|952.3|952|932.2|932|957.6|957|925.3|925|3751196
1646751600000|2022-03-08 15:00:00|932.3|931.8|927.9|927.7|934.8|934.5|911.6|911.2|3952681
1646755200000|2022-03-08 16:00:00|928|927.6|915.1|914.4|928.8|928.5|910.8|910.4|2367265
1646812800000|2022-03-09 08:00:00|973.6|973|956.6|956.2|977.1|976.5|943.7|942.7|5325434
1646816400000|2022-03-09 09:00:00|956.5|956.3|972.1|971.8|973.5|973.2|950.3|950|3234426
1646820000000|2022-03-09 10:00:00|972|971.7|958.9|958.5|975.9|975.7|956.4|956|2232811
1646823600000|2022-03-09 11:00:00|958.8|958.4|957|956.7|961.9|961.6|945.9|945.6|2112691
1646827200000|2022-03-09 12:00:00|957.1|956.8|964|963.7|965.6|965.3|951.2|951|1276095
1646830800000|2022-03-09 13:00:00|963.9|963.6|961.5|961.2|969.2|968.9|961|960.7|1448912
1646834400000|2022-03-09 14:00:00|961.4|961.1|964.6|964.2|984.6|984.4|957.3|957|3658623
1646838000000|2022-03-09 15:00:00|964.5|964.3|975.8|975.6|976.7|976.4|960.8|960.5|2505935
1646841600000|2022-03-09 16:00:00|975.9|975.7|973.1|972|976.5|976.3|963.8|963.4|1786116
1646899200000|2022-03-10 08:00:00|987.3|987|936.9|936.6|994|991.6|936.7|936.3|6046445
1646902800000|2022-03-10 09:00:00|937|936.7|941|940.7|960.3|959.8|935.6|935.1|4052990
1646906400000|2022-03-10 10:00:00|941.1|940.8|937|936.6|946|945.8|932.4|932|2401302
1646910000000|2022-03-10 11:00:00|936.9|936.5|951.7|951.2|962|961.7|934|933.8|3031821
1646913600000|2022-03-10 12:00:00|951.8|951.5|957.6|957.1|966.5|966.2|946.9|946.5|3580448
1646917200000|2022-03-10 13:00:00|957.5|957.2|986.6|986.1|997.4|997|956.2|955.8|5837057
1646920800000|2022-03-10 14:00:00|986.7|986.5|989.7|989.3|993|992.4|969.3|968.7|3165886
1646924400000|2022-03-10 15:00:00|989.9|989.5|974.3|974|990.7|990.2|972|971.6|2447813
1646928000000|2022-03-10 16:00:00|974.4|974.1|976|975.3|976|975.8|966.9|966.8|1340704
1646985600000|2022-03-11 08:00:00|989.9|988.2|976.4|976|1001.4|1000.8|963.7|963|4289915
1646989200000|2022-03-11 09:00:00|976.3|975.9|967.3|967|986.2|985.8|965.7|965.3|1864979
1646992800000|2022-03-11 10:00:00|967.6|967.1|956.7|956.3|975.7|975.3|955.9|955.6|1778142
1646996400000|2022-03-11 11:00:00|956.8|956.4|992.8|992.3|1005|1004.2|952.8|952.1|3569809
1647000000000|2022-03-11 12:00:00|992.9|992.1|967.7|967.4|1003|1002.2|965.3|965|2235747
1647003600000|2022-03-11 13:00:00|967.6|967.3|981.3|980.8|984|983.8|967|966.8|1398660
1647007200000|2022-03-11 14:00:00|981.5|980.9|969.1|968.6|983.5|983.2|964.6|964.2|2028259
1647010800000|2022-03-11 15:00:00|968.9|968.4|968.3|967.9|973.2|972.8|963.6|963.3|1736529
1647014400000|2022-03-11 16:00:00|968.2|968|962.3|961.2|968.3|968.1|960.4|960.2|1014326
1647244800000|2022-03-14 08:00:00|979.7|979.6|1017.8|1017.2|1018|1017.4|972|970.5|5576123
1647248400000|2022-03-14 09:00:00|1017.6|1017|1023.2|1022.6|1027.2|1026.8|1014.8|1014.4|2859393
1647252000000|2022-03-14 10:00:00|1023.4|1022.8|1039|1038.6|1046.2|1045.8|1017.4|1016.8|2656076
1647255600000|2022-03-14 11:00:00|1038.8|1038.4|1015.2|1014.6|1045.6|1045.2|1013|1012.6|2091018
1647259200000|2022-03-14 12:00:00|1015|1012.2|1017.8|1017.2|1023.4|1023|1010.6|1010|1366977
1647262800000|2022-03-14 13:00:00|1017.6|1017|1017.2|1016.8|1029.4|1029|1005.6|1005|2686106
1647266400000|2022-03-14 14:00:00|1017|1016.4|1036.8|1036.4|1036.8|1036.6|1014|1013.6|2247822
1647270000000|2022-03-14 15:00:00|1037|1036.6|1027.2|1026.8|1038|1037.4|1024.4|1024|2489463
1647273600000|2022-03-14 16:00:00|1027.4|1026.6|1032.4|1031.8|1032.8|1032.2|1024|1023.6|1532012
1647331200000|2022-03-15 08:00:00|1009|1008.6|998.2|997.9|1028|1026.8|995|994.6|2770248
1647334800000|2022-03-15 09:00:00|998.1|997.8|1009.8|1009|1016.4|1015.6|996.1|995.6|1463643
1647338400000|2022-03-15 10:00:00|1010|1009.2|1015|1014.4|1020.8|1020.4|1003|1002.4|1239101
1647342000000|2022-03-15 11:00:00|1015.2|1014.6|1026.6|1026.2|1031.6|1031.2|1014.6|1014.2|1625821
1647345600000|2022-03-15 12:00:00|1026|1025.6|1037.6|1037|1041.2|1040.6|1024|1023.6|1621830
1647349200000|2022-03-15 13:00:00|1037.8|1037.2|1033.8|1033.2|1042.4|1042|1026.8|1026.4|2030438
1647352800000|2022-03-15 14:00:00|1033.6|1033|1045.6|1045|1048|1047.6|1027.8|1027.6|2281412
1647356400000|2022-03-15 15:00:00|1045.8|1045.2|1032.2|1031.8|1048.6|1048|1029.8|1029.2|3097917
1647360000000|2022-03-15 16:00:00|1032|1031.6|1034|1033.2|1035|1034.4|1026.8|1026.4|1025705
1647417600000|2022-03-16 08:00:00|1065|1064|1077.6|1077.2|1078.8|1078.4|1057.6|1056.6|3292635
1647421200000|2022-03-16 09:00:00|1077.4|1077|1071|1070.6|1086.6|1086.2|1061.6|1060.8|2193242
1647424800000|2022-03-16 10:00:00|1071.2|1071|1088|1087.6|1092|1091.6|1070|1069.2|2268162
1647428400000|2022-03-16 11:00:00|1088.4|1087.4|1093.2|1092.8|1095|1094.6|1077|1076.4|1763292
1647432000000|2022-03-16 12:00:00|1093.8|1093.4|1088.8|1088.4|1094|1093.6|1086|1085.6|1426434
1647435600000|2022-03-16 13:00:00|1088.4|1088.2|1090.2|1089.6|1091.2|1090.8|1078.8|1078.4|2343000
1647439200000|2022-03-16 14:00:00|1090.4|1089.8|1108.8|1108|1114.8|1114.4|1081.4|1081|5345470
1647442800000|2022-03-16 15:00:00|1108.6|1108.2|1104.4|1104|1109|1108.4|1096.4|1096|2996398
1647446400000|2022-03-16 16:00:00|1104.6|1104.4|1107.8|1107|1108.8|1108.6|1103.2|1102.6|1460864
1647504000000|2022-03-17 08:00:00|1111|1110.2|1106.2|1105.8|1131|1130.6|1103.6|1103|2879250
1647507600000|2022-03-17 09:00:00|1106|1106|1085.2|1085|1110.6|1110.2|1081.4|1081|1963305
1647511200000|2022-03-17 10:00:00|1085|1084.8|1086.4|1085.8|1087.2|1086.6|1066.2|1065.2|2016599
1647514800000|2022-03-17 11:00:00|1086.6|1086.2|1084.8|1084.4|1089.6|1089.2|1080.6|1080.2|1087832
1647518400000|2022-03-17 12:00:00|1084|1083.2|1081.2|1080.6|1085.8|1085.4|1074.4|1074|1190172
1647522000000|2022-03-17 13:00:00|1081|1080.4|1083.2|1082.6|1086.6|1086.2|1074.8|1074.4|1933585
1647525600000|2022-03-17 14:00:00|1083.4|1082.8|1081.2|1080.8|1088.6|1088.2|1075.2|1075|1977025
1647529200000|2022-03-17 15:00:00|1081|1080.6|1085|1084.6|1088.4|1088|1078|1077.6|1390089
1647532800000|2022-03-17 16:00:00|1085.2|1084.8|1091|1090.4|1092.8|1092.2|1084.4|1084.2|998131
1647590400000|2022-03-18 08:00:00|1091.4|1091|1091.4|1091|1097.6|1096.6|1085.4|1085|1648215
1647594000000|2022-03-18 09:00:00|1091.6|1090.8|1086.4|1086|1092.6|1092.2|1083.2|1082.6|861165
1647597600000|2022-03-18 10:00:00|1086.6|1086.2|1086.2|1086|1090|1089.8|1080.6|1080.4|2205787
1647601200000|2022-03-18 11:00:00|1086.4|1085.8|1075.2|1074.8|1089.8|1089.4|1075.2|1074.6|1151712
1647604800000|2022-03-18 12:00:00|1075|1074.6|1090.6|1090.2|1093.2|1092.6|1074.6|1074.4|1322805
1647608400000|2022-03-18 13:00:00|1090.8|1090.4|1092.8|1092.2|1094|1093.6|1086.4|1086.2|1320910
1647612000000|2022-03-18 14:00:00|1093|1092.4|1100.6|1100.2|1101.8|1101.6|1090.8|1090.4|1867171
1647615600000|2022-03-18 15:00:00|1100.4|1100|1102.2|1101.8|1105.2|1105|1094.8|1094.2|1696524
1647619200000|2022-03-18 16:00:00|1102.4|1102|1102.2|1101.8|1103.2|1102.8|1100|1099.6|800899
1647849600000|2022-03-21 08:00:00|1107.8|1107.4|1119.6|1119|1129|1128.6|1107.2|1106.4|2750153
1647853200000|2022-03-21 09:00:00|1119.4|1119.2|1116|1115.6|1120.8|1120.4|1110.8|1110.2|1018232
1647856800000|2022-03-21 10:00:00|1115.8|1115.4|1111|1110.6|1117|1116.6|1108|1107.6|974347
1647860400000|2022-03-21 11:00:00|1110.8|1110.4|1111.4|1111|1115.2|1114.8|1108.2|1107.6|1445975
1647864000000|2022-03-21 12:00:00|1111|1110.2|1114.6|1114.4|1114.8|1114.4|1105.4|1105|683169
1647867600000|2022-03-21 13:00:00|1114.8|1114.6|1108.4|1108|1125.2|1124.8|1106.2|1105.8|1810168
1647871200000|2022-03-21 14:00:00|1108.6|1108.2|1113.6|1113.2|1113.6|1113.4|1103.2|1103|1114718
1647874800000|2022-03-21 15:00:00|1113.8|1113.4|1110.2|1110|1114.8|1114.4|1107.4|1107|1363177
1647878400000|2022-03-21 16:00:00|1110|1109.8|1110.4|1110.2|1113|1112.8|1106.8|1106.6|830340
1647936000000|2022-03-22 08:00:00|1120.8|1120.2|1136.8|1136.4|1142|1141.4|1117.6|1117|2392164
1647939600000|2022-03-22 09:00:00|1137|1136.2|1149.6|1149.2|1149.8|1149.4|1137|1136.2|1829336
1647943200000|2022-03-22 10:00:00|1149.4|1149|1148.6|1148.2|1155.2|1154.6|1145.8|1145.4|2014004
1647946800000|2022-03-22 11:00:00|1148.8|1148.4|1150.4|1149.8|1154.8|1154.4|1146.2|1145.8|1031770
1647950400000|2022-03-22 12:00:00|1150.2|1149.6|1150.8|1150.2|1152|1151.8|1144.4|1144|821980
1647954000000|2022-03-22 13:00:00|1151|1150.4|1165.2|1164.8|1166.4|1166|1149.4|1149.2|2201009
1647957600000|2022-03-22 14:00:00|1165.4|1165|1170.2|1169.8|1171|1170.8|1162.2|1161.8|1795061
1647961200000|2022-03-22 15:00:00|1170.4|1170|1164.4|1164|1170.4|1170|1161.6|1161.2|1908883
1647964800000|2022-03-22 16:00:00|1164.2|1164.2|1168.8|1168.4|1169|1168.6|1164|1163.6|1235993
1648022400000|2022-03-23 08:00:00|1179.8|1177.8|1181|1180.4|1187|1186.4|1170|1169.6|2333408
1648026000000|2022-03-23 09:00:00|1181.2|1180.6|1164.6|1164.2|1183.2|1182.6|1163.2|1162.8|1597069
1648029600000|2022-03-23 10:00:00|1164.4|1163.8|1169.8|1169.4|1172.8|1172.4|1163.6|1163|1037968
1648033200000|2022-03-23 11:00:00|1170.2|1169.6|1166.6|1166.2|1171.4|1171|1164.8|1164.4|785075
1648036800000|2022-03-23 12:00:00|1166.8|1166|1160.8|1160.2|1168.4|1168|1159|1158.4|746810
1648040400000|2022-03-23 13:00:00|1160.6|1160.4|1154.4|1154|1162.4|1162|1151.8|1151.6|1306871
1648044000000|2022-03-23 14:00:00|1154.6|1153.8|1159.6|1159.2|1167.8|1167.4|1153.8|1153.4|1156691
1648047600000|2022-03-23 15:00:00|1159.4|1159|1163.4|1163|1165|1164.6|1156.4|1156|987289
1648051200000|2022-03-23 16:00:00|1163.6|1163.2|1157.2|1156.6|1165.4|1165|1156.6|1156|832675
1648108800000|2022-03-24 08:00:00|1159.8|1157|1158.8|1158.4|1167.2|1166.2|1154.2|1153.6|1324215
1648112400000|2022-03-24 09:00:00|1159|1158.6|1153.6|1153.2|1163.6|1163|1152.2|1151.8|871147
1648116000000|2022-03-24 10:00:00|1153.4|1153|1154.4|1154|1156.6|1156.2|1149|1148.4|801394
1648119600000|2022-03-24 11:00:00|1154.6|1154.2|1155.2|1154.6|1161.4|1161|1145.4|1145|809824
1648123200000|2022-03-24 12:00:00|1155|1154.2|1152|1151.6|1156.4|1156|1151.4|1151|496987
1648126800000|2022-03-24 13:00:00|1151.8|1151.4|1155|1154.4|1159.4|1159.2|1148|1147.6|1022875
1648130400000|2022-03-24 14:00:00|1154.8|1154.6|1157|1156.8|1158.6|1158.2|1147.8|1147.4|1332500
1648134000000|2022-03-24 15:00:00|1157.2|1156.6|1158.4|1158|1164.8|1164.6|1155.4|1155|1412635
1648137600000|2022-03-24 16:00:00|1158.2|1157.8|1156|1155.6|1158.8|1158.4|1154.2|1154|446543
1648195200000|2022-03-25 08:00:00|1156.4|1156.2|1155.6|1155|1163|1162.2|1150|1149.2|1075638
1648198800000|2022-03-25 09:00:00|1155.4|1155.2|1154.2|1154|1158.4|1157.6|1145.8|1145.2|889791
1648202400000|2022-03-25 10:00:00|1154.4|1153.8|1161.8|1161.6|1162.6|1162|1147.2|1147|898114
1648206000000|2022-03-25 11:00:00|1161.6|1161.4|1164|1163.6|1165|1164.6|1159.2|1158.8|654951
1648209600000|2022-03-25 12:00:00|1163.4|1163|1163.8|1163.6|1166.4|1166|1160.2|1160|660974
1648213200000|2022-03-25 13:00:00|1164|1163.8|1171.6|1171.2|1175|1174.6|1161.2|1160.8|2058866
1648216800000|2022-03-25 14:00:00|1171.8|1171.4|1177.8|1177.6|1180|1179.8|1170.8|1170.4|1023785
1648220400000|2022-03-25 15:00:00|1178|1177.8|1168.2|1167.8|1178.2|1177.8|1164.4|1164|1538498
1648224000000|2022-03-25 16:00:00|1168|1167.6|1168.8|1168.2|1170|1169.6|1167.6|1167.4|550169
1648450800000|2022-03-28 07:00:00|1164.4|1163|1176|1175.6|1179.6|1179|1162.8|1162|1167622
1648454400000|2022-03-28 08:00:00|1175.8|1175.4|1182.6|1182|1185|1184.6|1170.4|1170|851183
1648458000000|2022-03-28 09:00:00|1182.4|1182.2|1185.2|1184.6|1189.6|1189.4|1178.2|1178|939810
1648461600000|2022-03-28 10:00:00|1185|1184.8|1192|1191.6|1192|1191.8|1182.2|1181.8|880486
1648465200000|2022-03-28 11:00:00|1191.6|1191.2|1196.8|1196.4|1197.4|1196.8|1191.6|1191.2|648335
1648468800000|2022-03-28 12:00:00|1196.6|1196.6|1186|1185.6|1197|1196.6|1185.2|1184.8|718994
1648472400000|2022-03-28 13:00:00|1185.8|1185.8|1178.6|1178.2|1188.2|1188|1176.8|1176.4|1245012
1648476000000|2022-03-28 14:00:00|1178.8|1178.4|1169.8|1169.4|1178.8|1178.4|1168.8|1168.4|1160942
1648479600000|2022-03-28 15:00:00|1170|1169.6|1170.2|1169.4|1171.4|1171|1160.6|1160.2|886206
1648537200000|2022-03-29 07:00:00|1184.8|1184.2|1162.8|1162.2|1185|1184.2|1159.4|1159|1857444
1648540800000|2022-03-29 08:00:00|1162.6|1162|1157|1156.6|1165.6|1165.2|1154|1153.2|939852
1648544400000|2022-03-29 09:00:00|1157.2|1156.8|1171|1170.4|1175.2|1175|1156.8|1156.6|1575165
1648548000000|2022-03-29 10:00:00|1170.8|1170.2|1170.8|1170.4|1175|1174.6|1167|1166.8|746696
1648551600000|2022-03-29 11:00:00|1170.6|1170.2|1191.4|1190.8|1195.6|1195|1165.8|1165.4|2547418
1648555200000|2022-03-29 12:00:00|1191.2|1190.6|1203|1202.4|1211.8|1211.2|1190.6|1190|3107400
1648558800000|2022-03-29 13:00:00|1203.2|1203|1190|1189.4|1207.8|1207.2|1186|1185.4|3817349
1648562400000|2022-03-29 14:00:00|1190.2|1189.6|1196.4|1196|1199|1198.6|1186.8|1186.4|2177587
1648566000000|2022-03-29 15:00:00|1196.6|1196.2|1195|1194.6|1197.8|1197.6|1190.2|1190|760209
1648623600000|2022-03-30 07:00:00|1188.8|1188|1181|1180.4|1193|1192.2|1177.2|1176.6|1869694
1648627200000|2022-03-30 08:00:00|1180.8|1180.2|1172.2|1171.8|1181|1180.4|1166|1165.4|1240613
1648630800000|2022-03-30 09:00:00|1172.4|1172|1177.8|1177.2|1180.4|1180|1170.6|1170.4|501572
1648634400000|2022-03-30 10:00:00|1177.6|1177.4|1172.2|1171.8|1177.6|1177.4|1167.2|1166.8|700168
1648638000000|2022-03-30 11:00:00|1172.4|1172|1168.2|1167.8|1174.4|1174.2|1167|1166.8|672940
1648641600000|2022-03-30 12:00:00|1168.4|1168|1169.4|1169|1172.8|1172.6|1164.4|1164|855703
1648645200000|2022-03-30 13:00:00|1169.2|1168.8|1168|1167.4|1180|1179.6|1165.6|1165.2|1331111
1648648800000|2022-03-30 14:00:00|1168.2|1167.6|1163.4|1163|1168.6|1168|1156.8|1156.4|1123022
1648652400000|2022-03-30 15:00:00|1163.2|1162.8|1162.2|1161.4|1165.2|1164.8|1160|1159.6|640196
1648710000000|2022-03-31 07:00:00|1182|1181.4|1183.8|1183.6|1194.6|1194|1179.2|1178.4|2378548
1648713600000|2022-03-31 08:00:00|1183.6|1183.2|1187.8|1187.4|1187.8|1187.6|1180|1179.4|752531
1648717200000|2022-03-31 09:00:00|1187.6|1187.6|1185.8|1185.4|1193.6|1193.2|1185.8|1185.2|805304
1648720800000|2022-03-31 10:00:00|1186|1185.6|1182.6|1182.4|1188|1187.6|1182.2|1181.8|384047
1648724400000|2022-03-31 11:00:00|1182.4|1182.2|1181|1180.6|1184.4|1184|1180|1179.4|321587
1648728000000|2022-03-31 12:00:00|1180.8|1180.4|1178.2|1178|1186.6|1186|1178.2|1178|528596
1648731600000|2022-03-31 13:00:00|1178.4|1178.2|1162.8|1162.4|1179.2|1179|1162|1161.6|1966502
1648735200000|2022-03-31 14:00:00|1162.6|1162.2|1154.4|1154.2|1163.8|1163.4|1148|1147.8|2035442
1648738800000|2022-03-31 15:00:00|1154.2|1154|1152.4|1151.8|1154.8|1154.6|1149.8|1149.6|1235410
1648796400000|2022-04-01 07:00:00|1165.4|1165|1182.6|1182.2|1189|1188.6|1161.4|1161|1978084
1648800000000|2022-04-01 08:00:00|1182.8|1182.4|1185|1184.8|1185.4|1185.2|1178.2|1177.8|1035196
1648803600000|2022-04-01 09:00:00|1184.8|1184.6|1184.8|1184.4|1187|1186.6|1177|1176.6|1145171
1648807200000|2022-04-01 10:00:00|1185|1184.2|1187.8|1187.4|1189|1188.8|1182.4|1182|720618
1648810800000|2022-04-01 11:00:00|1187.4|1186.8|1197.8|1197.4|1199.8|1199.6|1186.4|1186|1091577
1648814400000|2022-04-01 12:00:00|1197.6|1197.2|1189.2|1188.8|1199.2|1199|1188.4|1188|761839
1648818000000|2022-04-01 13:00:00|1189|1188.6|1193.2|1192.8|1195|1194.8|1187.2|1187|1213101
1648821600000|2022-04-01 14:00:00|1193|1192.6|1183.4|1183|1193.6|1193.2|1180.6|1180.2|1537074
1648825200000|2022-04-01 15:00:00|1183.2|1183.2|1181|1180.6|1184.6|1184.2|1180.6|1180.2|773467
1649055600000|2022-04-04 07:00:00|1182.2|1180|1172.4|1171.8|1186.4|1186|1162.4|1162|1530719
1649059200000|2022-04-04 08:00:00|1172.2|1171.6|1171.4|1171|1173.6|1173.2|1164.2|1163.6|681079
1649062800000|2022-04-04 09:00:00|1171.2|1170.8|1185.6|1185.2|1189|1188.6|1170.8|1170.4|921727
1649066400000|2022-04-04 10:00:00|1185.8|1185.4|1181|1180.6|1188|1187.4|1179.4|1179|552609
1649070000000|2022-04-04 11:00:00|1181.2|1180.4|1177.6|1177.4|1181.2|1180.8|1176|1175.6|393014
1649073600000|2022-04-04 12:00:00|1177.8|1177.6|1181|1180.6|1181.8|1181.4|1177|1176.4|426622
1649077200000|2022-04-04 13:00:00|1180.8|1180.4|1187.8|1187.4|1188.6|1188.2|1174.6|1174.2|1030133
1649080800000|2022-04-04 14:00:00|1188|1187.2|1187.2|1186.8|1195|1194.8|1185.8|1185.4|1075947
1649084400000|2022-04-04 15:00:00|1187|1186.6|1183.2|1182.8|1189|1188.8|1183.2|1182.8|434873
1649142000000|2022-04-05 07:00:00|1181.8|1180|1189|1188.6|1198|1197.2|1175.8|1175|1382721
1649145600000|2022-04-05 08:00:00|1189.2|1188.8|1180.8|1180.4|1190.6|1190.4|1179.6|1179.2|812618
1649149200000|2022-04-05 09:00:00|1181|1180.6|1171.4|1171|1184.4|1184|1170|1169.6|924804
1649152800000|2022-04-05 10:00:00|1171.2|1170.8|1176.2|1175.8|1178.6|1178.2|1167.4|1167|854393
1649156400000|2022-04-05 11:00:00|1176|1175.4|1184.2|1183.8|1187.8|1187.6|1175.6|1175.4|879027
1649160000000|2022-04-05 12:00:00|1184|1183.6|1185|1184.6|1187.2|1186.8|1182.2|1182|581935
1649163600000|2022-04-05 13:00:00|1185.2|1184.8|1182.4|1182.2|1188|1187.8|1179.4|1179|1199960
1649167200000|2022-04-05 14:00:00|1182.6|1182.4|1179.2|1178.8|1183.8|1183.4|1174.8|1174.4|1484666
1649170800000|2022-04-05 15:00:00|1179.4|1179|1178.6|1178.2|1180.4|1180.2|1175.4|1175.2|545157
1649228400000|2022-04-06 07:00:00|1175|1174.2|1163.4|1163|1193.4|1193|1161.6|1161.2|2006105
1649232000000|2022-04-06 08:00:00|1163.6|1163.2|1158.8|1158.2|1169|1168.4|1151.6|1151|1532650
1649235600000|2022-04-06 09:00:00|1159|1158.4|1158.6|1158.2|1160.6|1160.4|1153|1152.6|855515
1649239200000|2022-04-06 10:00:00|1158.8|1158.4|1150.8|1150.4|1160|1159.6|1150.2|1150|1052145
1649242800000|2022-04-06 11:00:00|1151.2|1150.6|1138.2|1137.8|1151.4|1150.8|1137.4|1137|951932
1649246400000|2022-04-06 12:00:00|1138.4|1138|1133.8|1133.6|1139.6|1139.2|1129.6|1129.4|1618499
1649250000000|2022-04-06 13:00:00|1133.6|1133.4|1127|1126.6|1142.2|1141.4|1126.4|1126|1427753
1649253600000|2022-04-06 14:00:00|1126.4|1126.2|1139.2|1138.8|1140.2|1139.8|1124.6|1124.2|1665267
1649257200000|2022-04-06 15:00:00|1139|1138.6|1139.4|1139|1142|1141.6|1138.4|1138|955215
1649314800000|2022-04-07 07:00:00|1145|1144.2|1141.6|1141|1153.2|1152.4|1138.8|1138.2|883786
1649318400000|2022-04-07 08:00:00|1141.8|1141.2|1153.6|1153.2|1154.6|1154.2|1139|1138.4|699547
1649322000000|2022-04-07 09:00:00|1153.8|1153.4|1156|1155.6|1157.8|1157.4|1149.8|1149.4|621924
1649325600000|2022-04-07 10:00:00|1155.8|1155.4|1157|1156.6|1159.2|1158.8|1154.2|1153.8|387504
1649329200000|2022-04-07 11:00:00|1157.2|1157|1162.8|1162.4|1174.8|1174.2|1154.2|1153.2|1387809
1649332800000|2022-04-07 12:00:00|1162.6|1162.2|1162.4|1162|1168.6|1168.2|1158.4|1158.2|723705
1649336400000|2022-04-07 13:00:00|1162.6|1162.2|1161.8|1161.4|1169.6|1169.2|1159|1158.8|1421582
1649340000000|2022-04-07 14:00:00|1162|1161.6|1145.2|1144.8|1162.4|1162.2|1143.4|1143|1662561
1649343600000|2022-04-07 15:00:00|1145|1144.6|1140|1139.6|1148.6|1148.4|1138.6|1138.2|749847
1649401200000|2022-04-08 07:00:00|1166.6|1165.8|1186.2|1185.6|1187|1186.6|1162.4|1162|2256527
1649404800000|2022-04-08 08:00:00|1186|1185.8|1179.4|1178.8|1195|1194.6|1178.2|1177.6|1337066
1649408400000|2022-04-08 09:00:00|1179.2|1178.6|1188|1187.6|1189.6|1189.2|1177|1176.6|542861
1649412000000|2022-04-08 10:00:00|1187.8|1187.4|1186.6|1186.2|1188.8|1188.4|1181.6|1181.2|457634
1649415600000|2022-04-08 11:00:00|1186.8|1186.4|1186.8|1186.4|1189|1188.8|1185.8|1185.4|610379
1649419200000|2022-04-08 12:00:00|1187|1186.6|1179.2|1178.8|1187.2|1186.8|1179|1178.8|519326
1649422800000|2022-04-08 13:00:00|1179|1178.6|1177.4|1177|1180.4|1180|1171.2|1170.8|688271
1649426400000|2022-04-08 14:00:00|1177.6|1176.8|1183.2|1182.6|1183.4|1183|1175.4|1175|1135110
1649430000000|2022-04-08 15:00:00|1183|1182.8|1180.6|1180|1183|1182.8|1178.8|1178.6|520181
1649055600000|2022-04-04 07:00:00|1182.2|1180|1172.4|1171.8|1186.4|1186|1162.4|1162|1530719
1649059200000|2022-04-04 08:00:00|1172.2|1171.6|1171.4|1171|1173.6|1173.2|1164.2|1163.6|681079
1649062800000|2022-04-04 09:00:00|1171.2|1170.8|1185.6|1185.2|1189|1188.6|1170.8|1170.4|921727
1649066400000|2022-04-04 10:00:00|1185.8|1185.4|1181|1180.6|1188|1187.4|1179.4|1179|552609
1649070000000|2022-04-04 11:00:00|1181.2|1180.4|1177.6|1177.4|1181.2|1180.8|1176|1175.6|393014
1649073600000|2022-04-04 12:00:00|1177.8|1177.6|1181|1180.6|1181.8|1181.4|1177|1176.4|426622
1649077200000|2022-04-04 13:00:00|1180.8|1180.4|1187.8|1187.4|1188.6|1188.2|1174.6|1174.2|1030133
1649080800000|2022-04-04 14:00:00|1188|1187.2|1187.2|1186.8|1195|1194.8|1185.8|1185.4|1075947
1649084400000|2022-04-04 15:00:00|1187|1186.6|1183.2|1182.8|1189|1188.8|1183.2|1182.8|434873
1649142000000|2022-04-05 07:00:00|1181.8|1180|1189|1188.6|1198|1197.2|1175.8|1175|1382721
1649145600000|2022-04-05 08:00:00|1189.2|1188.8|1180.8|1180.4|1190.6|1190.4|1179.6|1179.2|812618
1649149200000|2022-04-05 09:00:00|1181|1180.6|1171.4|1171|1184.4|1184|1170|1169.6|924804
1649152800000|2022-04-05 10:00:00|1171.2|1170.8|1176.2|1175.8|1178.6|1178.2|1167.4|1167|854393
1649156400000|2022-04-05 11:00:00|1176|1175.4|1184.2|1183.8|1187.8|1187.6|1175.6|1175.4|879027
1649160000000|2022-04-05 12:00:00|1184|1183.6|1185|1184.6|1187.2|1186.8|1182.2|1182|581935
1649163600000|2022-04-05 13:00:00|1185.2|1184.8|1182.4|1182.2|1188|1187.8|1179.4|1179|1199960
1649167200000|2022-04-05 14:00:00|1182.6|1182.4|1179.2|1178.8|1183.8|1183.4|1174.8|1174.4|1484666
1649170800000|2022-04-05 15:00:00|1179.4|1179|1178.6|1178.2|1180.4|1180.2|1175.4|1175.2|545157
1649228400000|2022-04-06 07:00:00|1175|1174.2|1163.4|1163|1193.4|1193|1161.6|1161.2|2006105
1649232000000|2022-04-06 08:00:00|1163.6|1163.2|1158.8|1158.2|1169|1168.4|1151.6|1151|1532650
1649235600000|2022-04-06 09:00:00|1159|1158.4|1158.6|1158.2|1160.6|1160.4|1153|1152.6|855515
1649239200000|2022-04-06 10:00:00|1158.8|1158.4|1150.8|1150.4|1160|1159.6|1150.2|1150|1052145
1649242800000|2022-04-06 11:00:00|1151.2|1150.6|1138.2|1137.8|1151.4|1150.8|1137.4|1137|951932
1649246400000|2022-04-06 12:00:00|1138.4|1138|1133.8|1133.6|1139.6|1139.2|1129.6|1129.4|1618499
1649250000000|2022-04-06 13:00:00|1133.6|1133.4|1127|1126.6|1142.2|1141.4|1126.4|1126|1427753
1649253600000|2022-04-06 14:00:00|1126.4|1126.2|1139.2|1138.8|1140.2|1139.8|1124.6|1124.2|1665267
1649257200000|2022-04-06 15:00:00|1139|1138.6|1139.4|1139|1142|1141.6|1138.4|1138|955215
1649314800000|2022-04-07 07:00:00|1145|1144.2|1141.6|1141|1153.2|1152.4|1138.8|1138.2|883786
1649318400000|2022-04-07 08:00:00|1141.8|1141.2|1153.6|1153.2|1154.6|1154.2|1139|1138.4|699547
1649322000000|2022-04-07 09:00:00|1153.8|1153.4|1156|1155.6|1157.8|1157.4|1149.8|1149.4|621924
1649325600000|2022-04-07 10:00:00|1155.8|1155.4|1157|1156.6|1159.2|1158.8|1154.2|1153.8|387504
1649329200000|2022-04-07 11:00:00|1157.2|1157|1162.8|1162.4|1174.8|1174.2|1154.2|1153.2|1387809
1649332800000|2022-04-07 12:00:00|1162.6|1162.2|1162.4|1162|1168.6|1168.2|1158.4|1158.2|723705
1649336400000|2022-04-07 13:00:00|1162.6|1162.2|1161.8|1161.4|1169.6|1169.2|1159|1158.8|1421582
1649340000000|2022-04-07 14:00:00|1162|1161.6|1145.2|1144.8|1162.4|1162.2|1143.4|1143|1662561
1649343600000|2022-04-07 15:00:00|1145|1144.6|1140|1139.6|1148.6|1148.4|1138.6|1138.2|749847
1649401200000|2022-04-08 07:00:00|1166.6|1165.8|1186.2|1185.6|1187|1186.6|1162.4|1162|2256527
1649404800000|2022-04-08 08:00:00|1186|1185.8|1179.4|1178.8|1195|1194.6|1178.2|1177.6|1337066
1649408400000|2022-04-08 09:00:00|1179.2|1178.6|1188|1187.6|1189.6|1189.2|1177|1176.6|542861
1649412000000|2022-04-08 10:00:00|1187.8|1187.4|1186.6|1186.2|1188.8|1188.4|1181.6|1181.2|457634
1649415600000|2022-04-08 11:00:00|1186.8|1186.4|1186.8|1186.4|1189|1188.8|1185.8|1185.4|610379
1649419200000|2022-04-08 12:00:00|1187|1186.6|1179.2|1178.8|1187.2|1186.8|1179|1178.8|519326
1649422800000|2022-04-08 13:00:00|1179|1178.6|1177.4|1177|1180.4|1180|1171.2|1170.8|688271
1649426400000|2022-04-08 14:00:00|1177.6|1176.8|1183.2|1182.6|1183.4|1183|1175.4|1175|1135110
1649430000000|2022-04-08 15:00:00|1183|1182.8|1180.6|1180|1183|1182.8|1178.8|1178.6|520181
1649660400000|2022-04-11 07:00:00|1183.8|1182.4|1196.2|1195.6|1198.8|1198.4|1177.8|1177.2|1745878
1649664000000|2022-04-11 08:00:00|1196|1195.4|1187.8|1187.4|1198.6|1198|1180.6|1180.4|650696
1649667600000|2022-04-11 09:00:00|1188|1187.6|1194|1193.6|1198|1197.6|1184.4|1184|453007
1649671200000|2022-04-11 10:00:00|1193.8|1193.4|1199|1198.6|1199.4|1199|1193.8|1193.4|557804
1649674800000|2022-04-11 11:00:00|1198.6|1198.2|1189.8|1189.4|1199.6|1199.4|1189|1188.8|426241
1649678400000|2022-04-11 12:00:00|1189.6|1189.2|1189.2|1188.8|1193.4|1192.8|1187.8|1187.4|507657
1649682000000|2022-04-11 13:00:00|1189.4|1189|1202.2|1201.8|1202.8|1202.4|1185.4|1185|1801420
1649685600000|2022-04-11 14:00:00|1202.4|1202|1193|1192.8|1204.8|1204.2|1193|1192.8|1223229
1649689200000|2022-04-11 15:00:00|1192.8|1192.6|1189.8|1189.4|1193.8|1193.4|1187|1186.6|529687
1649746800000|2022-04-12 07:00:00|1096|1095|1073.2|1073|1099.4|1098.8|1064|1063.4|10381516
1649750400000|2022-04-12 08:00:00|1073.4|1072.8|1080.4|1080|1088|1087.8|1066.8|1066.4|3977622
1649754000000|2022-04-12 09:00:00|1080.6|1080.2|1090.8|1090.2|1095|1094.6|1080.4|1080|2383477
1649757600000|2022-04-12 10:00:00|1090.6|1090.4|1091.6|1091.2|1106|1105.8|1090.4|1090|2974739
1649761200000|2022-04-12 11:00:00|1091.8|1091.4|1094.8|1094.6|1095.6|1095.4|1085.8|1085.6|1143613
1649764800000|2022-04-12 12:00:00|1094.6|1094.4|1091.6|1091|1096|1095.6|1087.2|1086.8|1579170
1649768400000|2022-04-12 13:00:00|1091.4|1091.2|1096.2|1095.8|1098.6|1098.4|1085.4|1085.2|2521160
1649772000000|2022-04-12 14:00:00|1096.4|1096|1088|1087.6|1098.6|1098.4|1087|1086.6|2854713
1649775600000|2022-04-12 15:00:00|1088.2|1087.8|1083.8|1083.6|1090.2|1090|1083|1082.6|1425999
1649833200000|2022-04-13 07:00:00|1082.8|1082|1078.2|1077.8|1087.6|1086.6|1065.8|1065.2|2500698
1649836800000|2022-04-13 08:00:00|1078|1077.6|1079.6|1079.2|1083.8|1083.6|1073.6|1073.2|1366062
1649840400000|2022-04-13 09:00:00|1079.8|1079.4|1068.6|1068.2|1081|1080.6|1067.4|1067|1248708
1649844000000|2022-04-13 10:00:00|1068.8|1068.4|1069.8|1069.4|1071.2|1070.8|1061.6|1061.4|1577843
1649847600000|2022-04-13 11:00:00|1070.2|1069.8|1077.4|1077.2|1078.4|1078.2|1069.4|1069|735547
1649851200000|2022-04-13 12:00:00|1077.2|1077|1071.6|1071.2|1078.2|1077.8|1068.6|1068.2|1115545
1649854800000|2022-04-13 13:00:00|1071.8|1071.4|1077|1076.8|1077.8|1077.6|1068.6|1068.2|1619662
1649858400000|2022-04-13 14:00:00|1077.2|1077|1087|1086.8|1088.2|1088|1075.8|1075.6|1585163
1649862000000|2022-04-13 15:00:00|1086.8|1086.6|1089|1088.6|1089.6|1089.2|1085.2|1085|881092
1649919600000|2022-04-14 07:00:00|1098|1096.2|1091|1090.4|1098|1097.2|1084|1083.4|1595917
1649923200000|2022-04-14 08:00:00|1090.8|1090.6|1092|1091.8|1095.8|1095.4|1086.4|1086|873971
1649926800000|2022-04-14 09:00:00|1091.8|1091.6|1094.2|1093.8|1097.6|1097.2|1089.8|1089.4|915726
1649930400000|2022-04-14 10:00:00|1094|1094|1095.6|1095.2|1098.4|1098|1093.2|1093|846686
1649934000000|2022-04-14 11:00:00|1095.4|1095.4|1090.6|1090.2|1099.4|1099|1087.6|1087.4|3201122
1649937600000|2022-04-14 12:00:00|1090.4|1090|1097.8|1097.6|1099.2|1098.8|1089.4|1089.2|1168561
1649941200000|2022-04-14 13:00:00|1098|1097.8|1096.4|1096|1100|1099.8|1089.6|1089.2|1741050
1649944800000|2022-04-14 14:00:00|1096.2|1095.8|1090.8|1090.4|1100|1099.8|1090|1089.8|1270574
1649948400000|2022-04-14 15:00:00|1090.6|1090.6|1096.8|1096.4|1097.6|1097.2|1090.4|1090.2|812536
1650351600000|2022-04-19 07:00:00|1096.2|1095.6|1096.4|1096|1097|1096.6|1084.2|1083.8|1858091
1650355200000|2022-04-19 08:00:00|1096.2|1095.8|1090|1089.6|1100.2|1100|1088.8|1088.2|1119451
1650358800000|2022-04-19 09:00:00|1089.8|1089.4|1087.8|1087.4|1090|1089.4|1084.8|1084.4|714296
1650362400000|2022-04-19 10:00:00|1088|1087.6|1090.8|1090.4|1091.2|1090.8|1086.8|1086.4|338110
1650366000000|2022-04-19 11:00:00|1091.4|1091|1090.8|1090.4|1091.8|1091.4|1089|1088.6|442357
1650369600000|2022-04-19 12:00:00|1091|1090.6|1091.2|1090.8|1092.4|1092.2|1089.8|1089.4|454389
1650373200000|2022-04-19 13:00:00|1091|1090.6|1097.8|1097.4|1098|1097.6|1089.4|1088.8|1368622
1650376800000|2022-04-19 14:00:00|1097.6|1097.2|1104.2|1103.8|1109.6|1109.4|1095.2|1094.8|2279536
1650380400000|2022-04-19 15:00:00|1104|1103.6|1101.8|1101.4|1105.2|1104.8|1100.6|1100|659579
1650438000000|2022-04-20 07:00:00|1101|1100.2|1108.6|1108.4|1115.6|1115.2|1101|1100.2|1647678
1650441600000|2022-04-20 08:00:00|1108.4|1108.2|1109.6|1109|1110.8|1110.4|1105|1104.8|808895
1650445200000|2022-04-20 09:00:00|1109.8|1109.2|1122|1121.6|1123.8|1123.4|1107.8|1107.4|1561671
1650448800000|2022-04-20 10:00:00|1122.2|1121.8|1128.2|1127.8|1131.8|1131.2|1120.2|1120|1184868
1650452400000|2022-04-20 11:00:00|1128|1127.6|1119.4|1119|1128.2|1127.8|1116.4|1116|827869
1650456000000|2022-04-20 12:00:00|1119.2|1119.2|1121.6|1121.2|1122|1121.8|1118|1117.6|954999
1650459600000|2022-04-20 13:00:00|1121.4|1121|1119|1118.4|1128.6|1128.2|1117.6|1117.2|1811076
1650463200000|2022-04-20 14:00:00|1118.8|1118.6|1125.4|1125.2|1125.6|1125.4|1115.4|1115.2|1677168
1650466800000|2022-04-20 15:00:00|1125.2|1125|1124.4|1124|1125.6|1125.2|1121.2|1121|914562
1650524400000|2022-04-21 07:00:00|1127.8|1127.2|1128.8|1128.2|1131.2|1131|1122.6|1121.8|1430170
1650528000000|2022-04-21 08:00:00|1129|1128.4|1131|1130.6|1131.6|1131.4|1123.8|1123.4|903369
1650531600000|2022-04-21 09:00:00|1130.8|1130.4|1142.2|1141.8|1145.2|1145|1129|1128.6|1397909
1650535200000|2022-04-21 10:00:00|1142|1141.6|1145|1144.6|1145.8|1145.6|1141.6|1141.2|525292
1650538800000|2022-04-21 11:00:00|1144.8|1144.8|1144.4|1144|1148.2|1148|1143|1142.6|654257
1650542400000|2022-04-21 12:00:00|1144.2|1143.8|1147.6|1147.2|1147.8|1147.4|1143.2|1143|692003
1650546000000|2022-04-21 13:00:00|1147.4|1147|1143.6|1143.2|1151.6|1151.4|1141|1140.6|1897754
1650549600000|2022-04-21 14:00:00|1143.4|1143|1137.8|1137.4|1146.6|1146.2|1136.4|1136.2|1204339
1650553200000|2022-04-21 15:00:00|1137.6|1137.6|1138.2|1137.6|1138.6|1138.2|1134.8|1134.4|1152815
1650610800000|2022-04-22 07:00:00|1125.8|1125.2|1131.2|1130.8|1137.6|1137.2|1120|1119.2|1660170
1650614400000|2022-04-22 08:00:00|1131.4|1131|1119.4|1119|1133|1132.4|1117.4|1117|812476
1650618000000|2022-04-22 09:00:00|1119.2|1119.2|1115|1114.6|1123.8|1123.4|1113.6|1113|935233
1650621600000|2022-04-22 10:00:00|1114.8|1114.4|1119.6|1119|1120|1119.6|1114.2|1113.6|633119
1650625200000|2022-04-22 11:00:00|1119.4|1119.2|1113.2|1113|1120|1119.8|1112|1111.6|510039
1650628800000|2022-04-22 12:00:00|1113.4|1113.2|1113.2|1113|1116.4|1115.8|1108.8|1108.4|646442
1650632400000|2022-04-22 13:00:00|1113|1112.8|1102.8|1102.2|1117.6|1117|1097.8|1097.2|2302947
1650636000000|2022-04-22 14:00:00|1102.6|1102|1101|1100.6|1109.6|1109|1099.8|1099.4|1563955
1650639600000|2022-04-22 15:00:00|1100.8|1100.8|1102.4|1102|1106|1105.6|1100.8|1100.4|753766
1650870000000|2022-04-25 07:00:00|1080.6|1080|1065.8|1065.6|1086|1085.6|1064|1063.6|2282937
1650873600000|2022-04-25 08:00:00|1066|1065.4|1053.8|1053.4|1068.4|1068|1052.4|1052|1588635
1650877200000|2022-04-25 09:00:00|1053.6|1053.2|1055.4|1055|1058.8|1058.2|1045.4|1045.2|1455272
1650880800000|2022-04-25 10:00:00|1055.6|1055.2|1053|1052.6|1058|1057.6|1048.8|1048.6|519728
1650884400000|2022-04-25 11:00:00|1052.8|1053.2|1059.2|1058.8|1063|1062.8|1052.8|1052.4|791850
1650888000000|2022-04-25 12:00:00|1059.4|1059|1066.8|1066.4|1068|1067.8|1056.8|1056.2|553801
1650891600000|2022-04-25 13:00:00|1066.6|1066.2|1049|1048.6|1067.6|1067|1048.6|1048.2|1453223
1650895200000|2022-04-25 14:00:00|1049.2|1048.8|1042.2|1041.8|1050.4|1050|1042|1041.6|1658881
1650898800000|2022-04-25 15:00:00|1042|1041.6|1040.6|1040.2|1043.8|1043.4|1038.4|1038|1189283
1650956400000|2022-04-26 07:00:00|1065.8|1065|1060.4|1060|1068.6|1067.8|1048.8|1048.2|1605007
1650960000000|2022-04-26 08:00:00|1060.2|1059.8|1048.2|1047.8|1061.4|1060.8|1046|1045.4|912720
1650963600000|2022-04-26 09:00:00|1048.4|1048|1041.6|1041.2|1048.6|1048|1041|1040.6|549002
1650967200000|2022-04-26 10:00:00|1041.8|1041|1035.2|1034.6|1042.4|1042|1033.8|1033.6|938648
1650970800000|2022-04-26 11:00:00|1035|1034.8|1034|1033.6|1038.6|1038.4|1031.2|1030.8|649323
1650974400000|2022-04-26 12:00:00|1034.2|1033.8|1029|1028.6|1037.8|1037.4|1028|1027.4|734219
1650978000000|2022-04-26 13:00:00|1028.8|1028.4|1036.2|1036|1036.8|1036.6|1028.4|1027.8|1849424
1650981600000|2022-04-26 14:00:00|1036|1035.8|1023.8|1023.4|1044.8|1044.6|1023.4|1023|1914267
1650985200000|2022-04-26 15:00:00|1023.6|1023.6|1013.6|1013.2|1024|1023.6|1012.4|1012|1777775
1651042800000|2022-04-27 07:00:00|1016|1015.2|970.8|970.4|1017.6|1015.6|947|946.6|9977241
1651046400000|2022-04-27 08:00:00|970.9|970.6|954.3|953.9|973.9|973.5|951.1|950.5|5050487
1651050000000|2022-04-27 09:00:00|954.2|953.8|957.5|957.3|961|960.7|944.2|944|3473212
1651053600000|2022-04-27 10:00:00|957.4|957.4|965.7|965.3|979|978.7|956.4|956.2|3351404
1651057200000|2022-04-27 11:00:00|966.3|965.4|964.9|964.5|969.8|969.5|955.1|954.7|2083584
1651060800000|2022-04-27 12:00:00|964.8|964.4|957.7|957.5|974.4|974.1|955|954.7|1756045
1651064400000|2022-04-27 13:00:00|957.9|957.6|963.6|963.3|970.9|970.6|956.9|956.6|2381704
1651068000000|2022-04-27 14:00:00|963.7|963.5|958.3|958.1|965.7|965.5|946.4|946.1|3263303
1651071600000|2022-04-27 15:00:00|958.2|958|951.8|951.5|961.6|961.3|951|950.7|1534363
1651129200000|2022-04-28 07:00:00|975.9|975.2|980.6|980.4|985.2|984.9|968.8|967.9|2826877
1651132800000|2022-04-28 08:00:00|980.8|980.5|988.6|988.3|991|990.6|980.8|980.5|1592387
1651136400000|2022-04-28 09:00:00|988.7|988.4|987.3|987.1|990.5|990.4|982.1|982|795912
1651140000000|2022-04-28 10:00:00|987.4|987|981.5|981.3|988.8|988.7|978.2|978.1|822673
1651143600000|2022-04-28 11:00:00|981.6|981.4|990|989.7|990.6|990.2|981.5|981.3|631021
1651147200000|2022-04-28 12:00:00|989.9|989.6|976.4|976.1|990.4|990.2|974.8|974.5|1453711
1651150800000|2022-04-28 13:00:00|976.3|976|959.3|958.9|977.9|977.6|958.9|958.7|1707211
1651154400000|2022-04-28 14:00:00|959.2|958.8|958.8|958.7|960.4|960.1|951.4|951|2291322
1651158000000|2022-04-28 15:00:00|958.9|958.6|962.8|962.5|964.4|964.2|957.9|957.6|889966
1651215600000|2022-04-29 07:00:00|973|972.2|985|984.8|989.6|989.1|972.3|971.7|1676728
1651219200000|2022-04-29 08:00:00|984.9|984.7|985|984.7|987.6|987.3|981.9|981.7|1162999
1651222800000|2022-04-29 09:00:00|985.1|984.8|966.1|965.7|985.6|985.3|960.5|960.1|3004160
1651226400000|2022-04-29 10:00:00|966.2|965.8|937.5|937.2|969.5|969.2|930.7|930.5|4912520
1651230000000|2022-04-29 11:00:00|937.6|937.3|933.6|933.2|940|939.8|925.6|925.2|2778758
1651233600000|2022-04-29 12:00:00|933.4|933.1|955.3|955.1|955.6|955.5|932.1|932|1882457
1651237200000|2022-04-29 13:00:00|955.2|955|967.2|966.9|967.8|967.7|952.1|952|2015150
1651240800000|2022-04-29 14:00:00|967|966.8|959|958.7|968.4|968|952.4|952|1878015
1651244400000|2022-04-29 15:00:00|958.9|958.6|960.3|959.6|962.8|962.6|958.4|958.1|1069519
1651474800000|2022-05-02 07:00:00|952.6|951.2|913.9|912|963.1|962.4|913.9|912|2260717
1651478400000|2022-05-02 08:00:00|932.3|929|940.5|940.1|955|954.3|928.1|927.1|2036425
1651482000000|2022-05-02 09:00:00|940.4|940.2|949.3|949|950.5|950.2|940.4|940.2|1052745
1651485600000|2022-05-02 10:00:00|949.2|949.1|955.7|955.3|957.9|957.5|949|948.7|944550
1651489200000|2022-05-02 11:00:00|955.6|955.4|949|948.7|956.4|955.9|948.1|947.8|598115
1651492800000|2022-05-02 12:00:00|949.2|948.8|957.7|957.4|957.7|957.4|947.8|947.5|619583
1651496400000|2022-05-02 13:00:00|957.8|957.5|956.2|955.8|960|959.9|948|947.6|1565105
1651500000000|2022-05-02 14:00:00|956.1|955.7|945.8|945.5|956.1|955.7|943|942.9|1733908
1651503600000|2022-05-02 15:00:00|945.9|945.6|943|942.6|949.3|949.1|941.9|941.5|1011318
1651561200000|2022-05-03 07:00:00|963.8|961.5|979.1|978.8|982.9|982.7|959.7|959|2131166
1651564800000|2022-05-03 08:00:00|979.2|978.7|973.3|973|986.7|986.5|971.6|971.4|1314569
1651568400000|2022-05-03 09:00:00|973.4|973.1|975.3|975|978.5|978.2|968.5|968.1|850468
1651572000000|2022-05-03 10:00:00|975.4|975.1|972.5|972.3|979.4|979|970.5|970.2|1560848
1651575600000|2022-05-03 11:00:00|972.1|971.7|980.8|980.5|982|981.6|972.1|971.7|694304
1651579200000|2022-05-03 12:00:00|980.7|980.4|979.3|978.9|985.7|985.6|977.9|977.7|984194
1651582800000|2022-05-03 13:00:00|979.4|979|983.2|982.9|983.5|983.2|975.2|975.1|1463354
1651586400000|2022-05-03 14:00:00|983.3|983|989|988.7|989.1|988.9|982.4|982.2|1650838
1651590000000|2022-05-03 15:00:00|989.1|988.8|987.7|987.4|989.5|989.3|985.6|985.4|1018211
1651647600000|2022-05-04 07:00:00|997|996|988.5|988.1|997.5|996.3|982.4|982|1445586
1651651200000|2022-05-04 08:00:00|988.6|988.2|988|987.7|992|991.6|984.1|983.7|1087204
1651654800000|2022-05-04 09:00:00|987.9|987.6|986.7|986.4|988.7|988.4|980.7|980.5|654686
1651658400000|2022-05-04 10:00:00|986.8|986.5|984.4|984.2|988.3|988.1|983.3|983.1|461102
1651662000000|2022-05-04 11:00:00|984.5|984.3|980.5|980.3|984.9|984.6|980.1|980|617106
1651665600000|2022-05-04 12:00:00|980.6|980.2|977.3|977|980.8|980.5|975.6|975.3|643223
1651669200000|2022-05-04 13:00:00|977.2|977.1|984.5|984.3|987.5|987.1|976.2|975.9|843618
1651672800000|2022-05-04 14:00:00|984.7|984.4|984.7|984.4|986.9|986.5|981.3|981|1809888
1651676400000|2022-05-04 15:00:00|984.6|984.3|982.4|982.1|985.3|985.1|979.7|979.4|613500
1651734000000|2022-05-05 07:00:00|1009.4|1009|992.7|992.3|1011|1010.2|985.4|985|2280207
1651737600000|2022-05-05 08:00:00|992.6|992.2|984.3|983.9|996.4|996.1|983.6|983.4|924211
1651741200000|2022-05-05 09:00:00|984.2|983.8|983.4|983.1|987|986.6|979|978.7|1004034
1651744800000|2022-05-05 10:00:00|983.5|983.2|982.1|981.7|986.4|986.1|981.3|980.9|453198
1651748400000|2022-05-05 11:00:00|981.7|981.8|973.9|973.5|983.2|982.8|972.7|972.4|1010520
1651752000000|2022-05-05 12:00:00|973.8|973.4|971.2|970.9|975.8|975.6|969|968.8|887067
1651755600000|2022-05-05 13:00:00|971.3|971|960.5|960.3|971.8|971.5|959.4|959|2049639
1651759200000|2022-05-05 14:00:00|960.4|960.2|952.4|952.2|960.6|960.3|950.4|950.2|2018473
1651762800000|2022-05-05 15:00:00|952.3|952.1|946.6|946.2|953|952.8|943.8|943.6|1382728
1651820400000|2022-05-06 07:00:00|936.1|935.4|938.7|938.3|945.6|944.9|927.5|927.2|1923808
1651824000000|2022-05-06 08:00:00|938.8|938.4|944.6|944.2|950|949.7|937.6|937.2|1470536
1651827600000|2022-05-06 09:00:00|944.5|944.1|949|948.7|949.3|949.1|939|938.7|751085
1651831200000|2022-05-06 10:00:00|949.1|948.8|942.4|942.1|949.4|949.3|940.6|940.5|1014384
1651834800000|2022-05-06 11:00:00|942.5|941|938.9|938.6|943.1|942.8|936.6|936.5|486602
1651838400000|2022-05-06 12:00:00|938.8|938.5|938.9|938.5|947.8|947.4|938.3|938|735750
1651842000000|2022-05-06 13:00:00|938.8|938.6|924.2|923.9|940.8|940.4|921.3|921.1|1880261
1651845600000|2022-05-06 14:00:00|924.1|923.8|934.4|934.1|935|934.7|920.7|920.4|1870962
1651849200000|2022-05-06 15:00:00|934.3|934|935.3|935|937|936.9|931.4|931.2|905020
1652079600000|2022-05-09 07:00:00|922.6|921.3|925.1|924.7|933.1|932.6|918.5|917.4|1055804
1652083200000|2022-05-09 08:00:00|925|924.8|922.2|921.9|925.4|925.1|914.9|914.5|1092533
1652086800000|2022-05-09 09:00:00|922.1|921.8|926.7|926.3|927.3|927|918.9|918.5|612371
1652090400000|2022-05-09 10:00:00|926.8|926.4|919.4|919.1|929.6|929.4|917.5|917.4|542935
1652094000000|2022-05-09 11:00:00|919.3|919|918.8|918.6|921.3|921.1|916|915.8|693037
1652097600000|2022-05-09 12:00:00|918.7|918.5|917|916.7|919.5|919.4|910.4|910.2|586766
1652101200000|2022-05-09 13:00:00|917.1|916.6|912.4|912.1|917.6|917.3|909.6|909.4|1051964
1652104800000|2022-05-09 14:00:00|912.3|912.2|900.4|900.2|913.6|913.3|900.1|900|1670744
1652108400000|2022-05-09 15:00:00|900.5|900.3|898.4|898.2|902|901.7|896.6|896.3|1856541
1652166000000|2022-05-10 07:00:00|912.5|910.2|912.4|912.2|919.4|918.9|906.7|905.7|1524795
1652169600000|2022-05-10 08:00:00|912.5|912.3|917.8|917.6|921.3|920.9|911.6|911.2|630955
1652173200000|2022-05-10 09:00:00|917.9|917.7|920.5|920.3|925|924.8|916.7|916.5|788466
1652176800000|2022-05-10 10:00:00|920.6|920.4|925.6|925.2|928.9|928.6|919.1|918.9|573404
1652180400000|2022-05-10 11:00:00|925.5|925.3|927.7|927.4|928.2|927.9|923.6|923.3|528509
1652184000000|2022-05-10 12:00:00|927.8|927.5|925.3|925|929.5|929.3|923.7|923.5|443170
1652187600000|2022-05-10 13:00:00|925.4|925.1|927.3|927|930|929.9|921.4|921.1|1199196
1652191200000|2022-05-10 14:00:00|927.2|926.9|914.8|914.5|928|927.8|912.2|912|2068940
1652194800000|2022-05-10 15:00:00|914.7|914.4|911.3|910.9|917|916.7|910.2|910|853669
1652252400000|2022-05-11 07:00:00|921.3|920.3|912.3|911.9|921.3|920.3|899|898.5|2081965
1652256000000|2022-05-11 08:00:00|912.2|911.8|921.5|921.1|922.5|922.1|908.8|908.5|798427
1652259600000|2022-05-11 09:00:00|921.4|921|924.5|924.1|926.4|926.1|921|920.6|839096
1652263200000|2022-05-11 10:00:00|924.6|924.2|922|921.8|924.7|924.3|918.7|918.4|581039
1652266800000|2022-05-11 11:00:00|921.8|921.5|918.2|918|922|921.6|916.2|916|654586
1652270400000|2022-05-11 12:00:00|918.4|918.1|910.1|909.8|921.4|921.1|907|906.6|1551969
1652274000000|2022-05-11 13:00:00|910.2|909.7|930.8|930.4|931.8|931.4|909.1|908.7|1963521
1652277600000|2022-05-11 14:00:00|930.7|930.3|932.8|932.5|940.8|940.4|926.4|926.1|1756769
1652281200000|2022-05-11 15:00:00|932.7|932.4|932.6|932.1|934.8|934.6|930.5|930.2|900185
1652338800000|2022-05-12 07:00:00|909|908|913.2|912.8|914.9|914.6|902.8|902.4|2006878
1652342400000|2022-05-12 08:00:00|913.3|912.9|907.7|907.4|914.1|913.8|904.7|904.3|1011417
1652346000000|2022-05-12 09:00:00|907.8|907.5|902.5|902.2|908.5|908.2|900.1|900|916167
1652349600000|2022-05-12 10:00:00|902.6|902.3|904.5|904.1|905|904.7|899.7|899.5|818954
1652353200000|2022-05-12 11:00:00|904.4|904|896.7|896.3|908.2|907.9|895.5|895.2|844782
1652356800000|2022-05-12 12:00:00|896.6|896.2|888.8|888.5|897.8|897.6|887.6|887.3|1429566
1652360400000|2022-05-12 13:00:00|888.7|888.4|890|889.8|894.3|894|881.5|881.2|1884142
1652364000000|2022-05-12 14:00:00|889.9|889.7|909.3|909.1|910.7|910.6|887.8|887.5|2540012
1652367600000|2022-05-12 15:00:00|909.4|909.2|912.8|912.1|915.8|915.4|908.4|908.1|948813
1652425200000|2022-05-13 07:00:00|926|923|931.7|931.3|933.9|933.6|920.4|920|1320008
1652428800000|2022-05-13 08:00:00|931.8|931.4|931.1|930.9|934.8|934.5|927.3|927|760101
1652432400000|2022-05-13 09:00:00|931.3|931|929.4|929.1|932.4|932.1|925.9|925.6|336871
1652436000000|2022-05-13 10:00:00|929.3|929.2|929.9|929.8|930.7|930.4|928.6|928.2|480887
1652439600000|2022-05-13 11:00:00|929.8|929.7|929.4|929.2|930.7|930.3|927.9|927.7|559364
1652443200000|2022-05-13 12:00:00|929.5|929.3|929.7|929.5|930.7|930.4|927.7|927.4|428320
1652446800000|2022-05-13 13:00:00|929.8|929.6|932.1|931.9|934|933.8|928.5|928.2|936100
1652450400000|2022-05-13 14:00:00|932.3|932|929.6|929.3|937.4|937.1|928.4|928.1|1472144
1652454000000|2022-05-13 15:00:00|929.5|929.4|934.2|933.8|934.5|934.2|928.7|928.5|1300057
1652684400000|2022-05-16 07:00:00|930.8|930|933.2|932.9|937|936.7|922.6|922.2|1166334
1652688000000|2022-05-16 08:00:00|933.3|932.8|941.2|941|941.2|941|932.1|932|1040177
1652691600000|2022-05-16 09:00:00|941.3|941.1|938.5|938.2|943.2|942.9|937.1|936.9|670801
1652695200000|2022-05-16 10:00:00|938.6|938.3|934.1|933.8|939.8|939.6|933.8|933.4|348949
1652698800000|2022-05-16 11:00:00|935.3|933.7|933.5|933.2|935.3|934.8|930.6|930.4|845304
1652702400000|2022-05-16 12:00:00|933.6|933.3|930.6|930.3|934.4|934.3|930.2|930|337115
1652706000000|2022-05-16 13:00:00|930.7|930.4|920.6|920.3|931.8|931.6|919.8|919.5|910956
1652709600000|2022-05-16 14:00:00|920.7|920.4|919.8|919.5|927.7|927.4|918.2|918|1035964
1652713200000|2022-05-16 15:00:00|919.7|919.6|922.1|921.9|924.9|924.7|918.8|918.7|811355
1652770800000|2022-05-17 07:00:00|937.8|936.1|938.3|938|944.8|944.4|935.6|935|1525059
1652774400000|2022-05-17 08:00:00|938.2|937.9|949.5|949.2|950.7|950.4|938.1|937.9|1700103
1652778000000|2022-05-17 09:00:00|949.4|949.1|949.8|949.4|950.4|950.3|944.3|944|867028
1652781600000|2022-05-17 10:00:00|949.7|949.5|950.1|949.8|952.7|952.4|948.2|947.9|1030953
1652785200000|2022-05-17 11:00:00|950|949.7|952.6|952.3|953.5|953.2|948.3|948|659839
1652788800000|2022-05-17 12:00:00|952.7|952.4|953.6|953.2|956.9|956.6|950.8|950.2|995327
1652792400000|2022-05-17 13:00:00|953.7|953.3|956.4|956|963.9|963.5|953|952.6|1090851
1652796000000|2022-05-17 14:00:00|956.3|955.9|954.8|954.6|959.1|958.9|950.3|950|1152336
1652799600000|2022-05-17 15:00:00|954.9|954.5|956.1|955.9|956.6|956.4|953.6|953.3|536322
1652857200000|2022-05-18 07:00:00|965.1|963.1|952.5|952.1|965.1|964.3|947.8|947.6|1431428
1652860800000|2022-05-18 08:00:00|952.6|952.2|949.2|948.8|956.7|956.2|946.5|946.1|928103
1652864400000|2022-05-18 09:00:00|949.6|948.9|958.8|958.5|959.1|958.7|948.2|948|443440
1652868000000|2022-05-18 10:00:00|958.9|958.6|967.2|967|967.8|967.6|958.6|958.4|660430
1652871600000|2022-05-18 11:00:00|967.7|967.2|968.6|968.4|970|969.9|966.2|966|708674
1652875200000|2022-05-18 12:00:00|968.5|968.3|957|956.7|971.2|970.9|956.3|956|771162
1652878800000|2022-05-18 13:00:00|957.1|956.8|954|953.6|962.6|962.3|951.4|951.1|1041021
1652882400000|2022-05-18 14:00:00|954.1|953.7|955.9|955.6|956.2|956|950.2|950|970475
1652886000000|2022-05-18 15:00:00|955.8|955.5|946.6|946.3|955.9|955.6|946.5|946.2|892159
1652943600000|2022-05-19 07:00:00|942.5|942|940.3|939.9|947.6|947.2|937.4|937|3991655
1652947200000|2022-05-19 08:00:00|940.2|939.8|935.7|935.5|941.2|940.9|934.3|934|834846
1652950800000|2022-05-19 09:00:00|935.5|935.3|932.3|932|935.6|935.3|930.3|930.1|688773
1652954400000|2022-05-19 10:00:00|932.2|931.9|936.6|936.3|937.1|936.8|931.3|931.1|525544
1652958000000|2022-05-19 11:00:00|936.5|936.2|942.3|941.9|942.9|942.5|931.8|931.5|462061
1652961600000|2022-05-19 12:00:00|942.4|942|936.8|936.5|942.9|942.6|935.9|935.5|691289
1652965200000|2022-05-19 13:00:00|936.7|936.6|940.7|940.3|947.5|947.2|935.2|935.1|1648801
1652968800000|2022-05-19 14:00:00|940.6|940.2|945.1|944.8|950|949.8|939.8|939.4|2134932
1652972400000|2022-05-19 15:00:00|945|944.7|945.9|945.6|947.6|947.4|943|942.8|910410
1653030000000|2022-05-20 07:00:00|952.9|952.4|951.6|951.2|956.4|955.9|948.4|948|1519888
1653033600000|2022-05-20 08:00:00|951.5|951.1|950.3|949.9|952.6|952.4|945.7|945.4|1121714
1653037200000|2022-05-20 09:00:00|950.4|950|952.8|952.5|957.4|957.1|949.9|949.6|1120300
1653040800000|2022-05-20 10:00:00|952.7|952.4|947.1|946.8|953.7|953.4|944.3|944.2|800236
1653044400000|2022-05-20 11:00:00|947|946.9|946.3|946|947.4|947.1|942.8|942.5|426246
1653048000000|2022-05-20 12:00:00|946.2|945.9|939.8|939.6|947.6|947.4|938.1|937.7|493573
1653051600000|2022-05-20 13:00:00|939.7|939.5|941.8|941.6|943.9|943.5|938.1|938|812760
1653055200000|2022-05-20 14:00:00|941.7|941.5|931.6|931.4|943.3|943|931.5|931.4|1157621
1653058800000|2022-05-20 15:00:00|931.5|931.3|932.2|931.8|933.2|933|929.3|929.1|888799
1653289200000|2022-05-23 07:00:00|962|961.7|962.9|962.6|967.7|967|956.7|956|1958143
1653292800000|2022-05-23 08:00:00|962.8|962.5|970.4|970|974|973.8|958.1|957.7|1690511
1653296400000|2022-05-23 09:00:00|970.6|970.1|974.7|974.4|978.2|977.9|969.2|968.9|1063815
1653300000000|2022-05-23 10:00:00|974.8|974.5|976.8|976.6|977.8|977.7|973.1|972.8|686786
1653303600000|2022-05-23 11:00:00|976.2|975.8|982.3|982|982.3|982.1|975|974.8|688480
1653307200000|2022-05-23 12:00:00|982.4|982.1|985.7|985.4|987.8|987.6|981.7|981.3|894614
1653310800000|2022-05-23 13:00:00|985.8|985.5|985.3|985|990.9|990.6|981.6|981.2|1612608
1653314400000|2022-05-23 14:00:00|985.4|985.1|993.8|993.5|994.8|994.5|978.8|978.6|1197221
1653318000000|2022-05-23 15:00:00|993.9|993.4|997.1|996.7|998|997.7|991.9|991.6|1271990
1653375600000|2022-05-24 07:00:00|988.8|988|1011.4|1011|1017.8|1017.6|988.8|988|2153958
1653379200000|2022-05-24 08:00:00|1011.6|1010.8|1021.6|1021.2|1023.6|1023.2|1010.6|1010|1294385
1653382800000|2022-05-24 09:00:00|1021.4|1021.4|1026.2|1025.8|1028.4|1028|1020.4|1020.2|1081290
1653386400000|2022-05-24 10:00:00|1026.4|1026|1026.8|1026.4|1030|1029.4|1025|1024.6|619000
1653390000000|2022-05-24 11:00:00|1028.4|1027.4|1029.6|1029.2|1029.8|1029.2|1023.2|1022.8|1003580
1653393600000|2022-05-24 12:00:00|1029.4|1029|1025.6|1025.2|1031.6|1031.2|1024.4|1024|948185
1653397200000|2022-05-24 13:00:00|1025.8|1025.4|1019.6|1019.2|1026.6|1026|1012.8|1012.4|2081116
1653400800000|2022-05-24 14:00:00|1019.8|1019.4|1008|1007.6|1020.2|1019.8|1003.8|1003.4|2132620
1653404400000|2022-05-24 15:00:00|1007.8|1007.4|1007|1006.6|1010.8|1010.4|1005.6|1005.2|951652
1653462000000|2022-05-25 07:00:00|1016|1015|1019.6|1019.2|1025|1024.6|1015.8|1015|1192181
1653465600000|2022-05-25 08:00:00|1019.8|1019.4|1009.2|1008.8|1020.2|1020|1008.4|1008|843875
1653469200000|2022-05-25 09:00:00|1009.4|1008.6|1007.4|1006.8|1010.8|1010.4|1002.2|1002|541038
1653472800000|2022-05-25 10:00:00|1007.2|1006.6|1007.4|1007|1014|1013.4|1006.8|1006.2|502408
1653476400000|2022-05-25 11:00:00|1007.6|1006.8|1002.6|1002|1008.6|1008.2|1000.8|1000.4|351264
1653480000000|2022-05-25 12:00:00|1002.4|1002.2|1005.4|1005|1006|1005.6|997|996.7|740853
1653483600000|2022-05-25 13:00:00|1005.6|1005.2|1016.2|1015.8|1017.2|1017|1005.6|1005.2|779468
1653487200000|2022-05-25 14:00:00|1016.4|1016|1025.6|1025.4|1026.8|1026.6|1014.6|1014|1078743
1653490800000|2022-05-25 15:00:00|1025.4|1025.2|1026.6|1026.2|1026.8|1026.4|1020|1019.6|1088889
1653548400000|2022-05-26 07:00:00|1024|1022.4|1028.4|1028|1030|1029.6|1020.4|1020|602623
1653552000000|2022-05-26 08:00:00|1028.6|1028.2|1024.2|1023.8|1029|1028.8|1021.8|1021.6|456077
1653555600000|2022-05-26 09:00:00|1024.4|1024|1025.2|1024.8|1026|1025.6|1022.8|1022.4|326100
1653559200000|2022-05-26 10:00:00|1025|1024.6|1022.6|1022.2|1026|1025.6|1020.2|1020|260930
1653562800000|2022-05-26 11:00:00|1023.4|1022.8|1029.8|1029.4|1031|1030.6|1022.2|1022|656460
1653566400000|2022-05-26 12:00:00|1030|1029.6|1033|1032.6|1034.6|1034.2|1026.6|1025.4|602921
1653570000000|2022-05-26 13:00:00|1032.8|1032.4|1035.6|1035.2|1038.6|1038.2|1030.2|1029.8|1249985
1653573600000|2022-05-26 14:00:00|1035.8|1035.4|1041.4|1041|1042|1041.8|1035.2|1034.8|1266893
1653577200000|2022-05-26 15:00:00|1041.6|1041.2|1042.4|1042|1043.6|1043.2|1039.8|1039.6|834469
1653634800000|2022-05-27 07:00:00|1045.8|1045.4|1036.8|1036.4|1045.8|1045.4|1032.4|1032|1170005
1653638400000|2022-05-27 08:00:00|1036.6|1036.2|1042.6|1042.2|1043.8|1043.4|1034.6|1034.4|604639
1653642000000|2022-05-27 09:00:00|1042.4|1042|1043.2|1042.8|1044.4|1044|1041|1040.6|422184
1653645600000|2022-05-27 10:00:00|1043|1042.6|1042.2|1041.8|1046|1045.8|1041|1040.6|517660
1653649200000|2022-05-27 11:00:00|1042.8|1041.6|1035|1034.6|1042.8|1042|1034.2|1033.8|716066
1653652800000|2022-05-27 12:00:00|1034.8|1034.4|1041|1040.4|1041.8|1041.2|1034.4|1034|481470
1653656400000|2022-05-27 13:00:00|1041.2|1040.6|1041.8|1041.4|1044.6|1044.2|1039.4|1039|663575
1653660000000|2022-05-27 14:00:00|1041.6|1041.2|1037.6|1037.2|1042.8|1042.4|1035.8|1035.4|926697
1653663600000|2022-05-27 15:00:00|1037.8|1037.4|1040.2|1039.8|1041|1040.6|1036.6|1036.2|643825
1653894000000|2022-05-30 07:00:00|1054.6|1053|1048.4|1047.8|1062.6|1061.4|1041|1040.2|1561809
1653897600000|2022-05-30 08:00:00|1048.6|1048|1050.6|1050.2|1057.4|1056.8|1046|1045.4|550769
1653901200000|2022-05-30 09:00:00|1050.8|1050.4|1054.4|1054.2|1054.6|1054.4|1045.8|1045.4|591318
1653904800000|2022-05-30 10:00:00|1054.6|1054|1056|1055.6|1059|1058.6|1053.2|1052.6|577404
1653908400000|2022-05-30 11:00:00|1055.6|1055.2|1053|1052.6|1056|1055.6|1051.2|1050.8|336077
1653912000000|2022-05-30 12:00:00|1052.8|1052.4|1056|1055.4|1058.8|1058.6|1051.4|1051|377236
1653915600000|2022-05-30 13:00:00|1055.8|1055.6|1053.6|1053.2|1056.6|1056.4|1052.4|1052.2|458163
1653919200000|2022-05-30 14:00:00|1053.8|1053.4|1063.8|1063.4|1066.2|1066|1052.8|1052.4|1197629
1653922800000|2022-05-30 15:00:00|1063.6|1063.2|1064.6|1064.2|1066|1065.8|1061.8|1061.6|657984
1653980400000|2022-05-31 07:00:00|1059.4|1058.8|1059|1058.6|1073.8|1072.8|1052|1051.6|1537916
1653984000000|2022-05-31 08:00:00|1059.2|1058.8|1062.2|1061.8|1064.6|1064|1040.4|1040|1852978
1653987600000|2022-05-31 09:00:00|1062|1062|1041|1040.6|1062|1062|1040.6|1040|1254372
1653991200000|2022-05-31 10:00:00|1041.2|1040.8|1040.4|1040|1045.4|1044.8|1037.2|1037|500935
1653994800000|2022-05-31 11:00:00|1040.6|1040.2|1043.8|1043.4|1044|1043.4|1038|1037.4|428778
1653998400000|2022-05-31 12:00:00|1044|1043.2|1037.6|1037.2|1044|1043.4|1037.6|1037|412894
1654002000000|2022-05-31 13:00:00|1037.4|1037|1046.4|1046|1048.4|1048|1037.4|1037|580662
1654005600000|2022-05-31 14:00:00|1046.6|1046.2|1045.8|1045.4|1049|1048.6|1042|1041.6|480853
1654009200000|2022-05-31 15:00:00|1045.6|1045.2|1039.6|1039.2|1047.8|1047.6|1039.4|1039|538508
1654066800000|2022-06-01 07:00:00|1052.8|1051.2|1047.6|1047.2|1056.2|1055|1041.6|1041|1237289
1654070400000|2022-06-01 08:00:00|1047.8|1047.4|1042.4|1042|1053.8|1053.2|1042.4|1042|777781
1654074000000|2022-06-01 09:00:00|1042.6|1042.2|1044.4|1044.2|1046.4|1045.8|1042.4|1042|376009
1654077600000|2022-06-01 10:00:00|1044.2|1044|1041.2|1040.8|1044.2|1044|1039.4|1039|295169
1654081200000|2022-06-01 11:00:00|1041.4|1041|1042.6|1042.2|1042.6|1042.2|1039.8|1039.4|296704
1654084800000|2022-06-01 12:00:00|1042.8|1042.4|1039.6|1039.2|1044.2|1043.8|1039.4|1039|302400
1654088400000|2022-06-01 13:00:00|1039.8|1039.6|1035.2|1034.8|1042.6|1042.2|1033.2|1032.6|972448
1654092000000|2022-06-01 14:00:00|1035|1034.6|1030.8|1030.4|1036|1035.8|1024.4|1024|1528953
1654095600000|2022-06-01 15:00:00|1030.6|1030.2|1028.2|1027.8|1031.4|1031|1027.4|1027.2|993365
1654153200000|2022-06-02 07:00:00|1032.8|1030|1031|1030.6|1035|1034|1024.4|1024|573454
1654156800000|2022-06-02 08:00:00|1031.2|1030.8|1032|1031.6|1038.4|1037.8|1029.6|1029.2|346340
1654160400000|2022-06-02 09:00:00|1032.2|1031.4|1031.2|1030.8|1034.4|1034|1030|1029.6|171829
1654164000000|2022-06-02 10:00:00|1031.4|1031|1035.4|1035|1036.4|1036|1030.4|1030|215990
1654167600000|2022-06-02 11:00:00|1035.2|1034.8|1033.2|1032.8|1035.4|1035|1032.4|1032.2|56307
1654171200000|2022-06-02 12:00:00|1033.4|1033|1029.8|1029.4|1034.6|1034|1027.6|1027.2|250468
1654174800000|2022-06-02 13:00:00|1029.6|1029.6|1024.2|1023.4|1030.2|1029.8|1022.2|1022|503565
1654178400000|2022-06-02 14:00:00|1024|1023.2|1018.4|1018|1026.6|1026.4|1017.8|1017.4|1059289
1654182000000|2022-06-02 15:00:00|1018.6|1018.2|1019.4|1019|1020.2|1019.8|1017.6|1017.2|813168
1654239600000|2022-06-03 07:00:00|1029.2|1027.4|1018.8|1018.4|1032|1030.6|1015.8|1015.2|518235
1654243200000|2022-06-03 08:00:00|1018.6|1018.2|1017|1016.6|1019.8|1019.4|1015.4|1015|381019
1654246800000|2022-06-03 09:00:00|1016.6|1016.4|1019.6|1019.2|1020.4|1020|1016|1015.8|246979
1654250400000|2022-06-03 10:00:00|1019.4|1019|1018|1017.6|1020|1019.6|1016.4|1016|207304
1654254000000|2022-06-03 11:00:00|1017.6|1017.2|1017.8|1017.4|1021.6|1021|1017.6|1017.2|254799
1654257600000|2022-06-03 12:00:00|1018|1017.2|1020.2|1019.8|1024.8|1023.8|1017.4|1017|305719
1654261200000|2022-06-03 13:00:00|1020.4|1020|1019|1018.4|1023.8|1023.2|1016.4|1016|491715
1654264800000|2022-06-03 14:00:00|1019.2|1018.6|1017.8|1017.4|1020|1019.6|1016.4|1016|467644
1654268400000|2022-06-03 15:00:00|1017.6|1017.6|1018.6|1018.2|1019|1018.6|1014.6|1014.4|494495
1654498800000|2022-06-06 07:00:00|1032.2|1031.2|1039.6|1039.2|1039.6|1039.2|1027.8|1027.4|809385
1654502400000|2022-06-06 08:00:00|1039.8|1039.4|1046|1045.6|1046.8|1046.4|1039.6|1039|451515
1654506000000|2022-06-06 09:00:00|1045.8|1045.8|1041.8|1041.4|1047|1046.8|1040.4|1040|287632
1654509600000|2022-06-06 10:00:00|1042|1041.6|1039.4|1038.8|1043.4|1043|1035.6|1035.2|301587
1654513200000|2022-06-06 11:00:00|1039.6|1039|1041.2|1040.8|1041.4|1040.8|1036.2|1036|226218
1654516800000|2022-06-06 12:00:00|1041.4|1041|1045.6|1045.2|1045.6|1045.2|1040.2|1039.8|342902
1654520400000|2022-06-06 13:00:00|1045.4|1045|1047|1046.6|1047.4|1047|1040.8|1040.4|539422
1654524000000|2022-06-06 14:00:00|1047.2|1046.8|1047.8|1047.4|1050.8|1050.6|1046|1045.8|902323
1654527600000|2022-06-06 15:00:00|1048|1047.6|1046.8|1046.4|1048.2|1048|1044.6|1044.2|508174
1654585200000|2022-06-07 07:00:00|1039|1035.6|1037.2|1036.6|1046.2|1045.6|1032.4|1032|1050418
1654588800000|2022-06-07 08:00:00|1037.4|1036.8|1036.2|1035.8|1039.8|1039.4|1034.8|1034.4|420521
1654592400000|2022-06-07 09:00:00|1036|1035.6|1030.4|1030|1036.2|1035.8|1029.8|1029.4|398624
1654596000000|2022-06-07 10:00:00|1030.2|1029.8|1026.6|1026|1030.6|1030.4|1025.6|1025.4|363576
1654599600000|2022-06-07 11:00:00|1026.8|1026.2|1030.2|1029.8|1034.2|1033.8|1026.6|1026|418852
1654603200000|2022-06-07 12:00:00|1030.4|1030|1026|1025.6|1031.2|1030.8|1025.8|1025.6|558689
1654606800000|2022-06-07 13:00:00|1025.8|1025.4|1022|1021.6|1026.6|1026.4|1022|1021.6|542511
1654610400000|2022-06-07 14:00:00|1022.2|1021.8|1034.8|1034.4|1036.4|1036|1022.2|1021.8|1074876
1654614000000|2022-06-07 15:00:00|1035|1034.6|1033|1032.6|1035.4|1035.2|1032.2|1031.8|499389
1654671600000|2022-06-08 07:00:00|1035.2|1032.2|1008.8|1008.6|1035.8|1034|997.2|996.5|2975878
1654675200000|2022-06-08 08:00:00|1009|1008.4|1016.2|1015.6|1016.8|1016.4|1007|1006.6|615199
1654678800000|2022-06-08 09:00:00|1016|1015.8|1016|1015.6|1017.4|1017|1011.6|1011.4|350608
1654682400000|2022-06-08 10:00:00|1015.8|1015.4|1011.4|1011|1016.6|1016.2|1010.2|1008.4|558880
1654686000000|2022-06-08 11:00:00|1011|1010.8|1012.4|1012|1014.8|1014.6|1009.8|1009.6|260782
1654689600000|2022-06-08 12:00:00|1012.6|1012.2|1007|1006.4|1014.6|1014.2|1004.6|1004.2|353893
1654693200000|2022-06-08 13:00:00|1006.8|1006.6|1019.6|1019.2|1020|1019.6|1003.6|1003.2|813719
1654696800000|2022-06-08 14:00:00|1019.8|1019|1013.8|1013.4|1019.8|1019.2|1010.8|1010.4|603194
1654700400000|2022-06-08 15:00:00|1014|1013.6|1013.4|1012.8|1016|1015.6|1013|1012.8|537824
1654758000000|2022-06-09 07:00:00|1011.2|1009|1009.8|1009.4|1013.8|1012.8|1002.8|1002|599579
1654761600000|2022-06-09 08:00:00|1009.6|1009.2|1017.6|1017|1017.6|1017|1005.2|1005|879837
1654765200000|2022-06-09 09:00:00|1017.4|1016.8|1011.8|1011.4|1018.8|1018.4|1011.4|1011|292624
1654768800000|2022-06-09 10:00:00|1012|1011.6|1012.6|1012.2|1016.6|1016.4|1011|1010.6|343021
1654772400000|2022-06-09 11:00:00|1013.2|1012.6|1010.6|1010.2|1016.6|1016.2|1009.2|1008.8|1111193
1654776000000|2022-06-09 12:00:00|1010.4|1010|1001|1000.6|1011|1010.6|1000.8|1000.2|813317
1654779600000|2022-06-09 13:00:00|1000.8|1000.4|1001.6|1001.2|1004.8|1004.2|994.6|994.2|1429876
1654783200000|2022-06-09 14:00:00|1001.4|1001|1004|1003.6|1007|1006.6|997.8|997.6|1065560
1654786800000|2022-06-09 15:00:00|1003.8|1003.4|1002.2|1001.8|1003.8|1003.6|998.2|998.1|596808
1654844400000|2022-06-10 07:00:00|995.8|995.1|985.5|985.1|997.3|996.6|985.3|985|1343712
1654848000000|2022-06-10 08:00:00|985.6|985.2|982.8|982.4|995|994.6|980.4|980.1|1026903
1654851600000|2022-06-10 09:00:00|982.7|982.3|981|980.8|985.8|985.5|980.2|980|587046
1654855200000|2022-06-10 10:00:00|981.1|980.9|974.3|974|981.8|981.5|971.5|971.2|815563
1654858800000|2022-06-10 11:00:00|974.4|974.1|974|973.8|977.5|977.3|972.1|971.9|574659
1654862400000|2022-06-10 12:00:00|974.1|973.7|961.5|961.3|976.3|976.2|961.5|961.2|1746674
1654866000000|2022-06-10 13:00:00|961.4|961.2|958.6|958.2|967|966.7|956.4|956.1|1669105
1654869600000|2022-06-10 14:00:00|958.5|958|948.9|948.6|958.5|958.3|947.8|947.4|2383918
1654873200000|2022-06-10 15:00:00|949.1|948.7|940|939.6|949.2|948.9|938.9|938.8|1428418
1655103600000|2022-06-13 07:00:00|936.3|935.7|919|918.7|936.4|935.7|914.8|914.4|1887199
1655107200000|2022-06-13 08:00:00|918.9|918.6|917|916.6|921.8|921.6|915.3|915.1|1309951
1655110800000|2022-06-13 09:00:00|916.9|916.5|916.7|916.4|922|921.9|913.5|913.1|819531
1655114400000|2022-06-13 10:00:00|916.8|916.5|920.3|920|922.2|921.9|916|915.6|675536
1655118000000|2022-06-13 11:00:00|921|920.1|918.3|918|926.1|925.8|917.6|917.2|677437
1655121600000|2022-06-13 12:00:00|918.2|917.9|922.4|922.2|927.6|927.4|918|917.7|544526
1655125200000|2022-06-13 13:00:00|922.5|922.1|922.1|921.9|924.1|923.7|917|916.8|942563
1655128800000|2022-06-13 14:00:00|922|921.8|920.6|920.3|928.5|928.2|918.2|917.9|1190056
1655132400000|2022-06-13 15:00:00|920.5|920.2|921.9|921.5|925.7|925.4|918.9|918.8|744097
1655190000000|2022-06-14 07:00:00|933.7|932.6|940.2|939.8|944|943.9|931.8|931.4|2263973
1655193600000|2022-06-14 08:00:00|940.1|939.7|934.1|933.9|940.2|939.7|930.8|930.4|656643
1655197200000|2022-06-14 09:00:00|934|933.8|923.9|923.7|935.5|935.2|923.4|923.2|565219
1655200800000|2022-06-14 10:00:00|923.8|923.6|920.5|920.2|924|923.7|916.6|916.4|714854
1655204400000|2022-06-14 11:00:00|920.6|920.3|924.2|923.9|925.8|925.6|918.7|918.3|327128
1655208000000|2022-06-14 12:00:00|924.3|924|930.4|930.2|933.4|933|923.9|923.6|770163
1655211600000|2022-06-14 13:00:00|930.3|930|934.8|934.3|935.2|935|925.8|925.6|763170
1655215200000|2022-06-14 14:00:00|934.7|934.4|927.8|927.6|935.7|935.4|924.2|923.9|779141
1655218800000|2022-06-14 15:00:00|927.6|927.5|925.5|925.3|930.3|930.1|924.6|924.4|542753
1655276400000|2022-06-15 07:00:00|936.8|934.5|942.1|941.6|950.9|950.4|932.8|930|1578942
1655280000000|2022-06-15 08:00:00|942|941.5|944|943.7|952.6|952.3|940.9|940.4|980184
1655283600000|2022-06-15 09:00:00|943.9|943.8|946.1|945.7|948.3|947.8|939.5|939.3|859635
1655287200000|2022-06-15 10:00:00|946|945.6|938.3|938.1|946|945.7|938.3|938|572280
1655290800000|2022-06-15 11:00:00|938.1|938|943.7|943.4|944.1|944|937.3|937|534880
1655294400000|2022-06-15 12:00:00|943.6|943.3|942.9|942.7|943.9|943.7|934|933.5|994706
1655298000000|2022-06-15 13:00:00|943|942.8|951.2|950.9|952.5|952.2|940.8|940.6|1001924
1655301600000|2022-06-15 14:00:00|951.3|951|951.5|951.3|955.3|955.1|949.1|948.8|785476
1655305200000|2022-06-15 15:00:00|951.6|951.4|949.5|949.2|952.8|952.6|948|947.8|698492
1655362800000|2022-06-16 07:00:00|950.8|950.1|942.9|942.5|956.7|956.1|931|930.6|1893759
1655366400000|2022-06-16 08:00:00|943|942.4|946.3|945.9|951.2|950.9|942.1|941.7|1161991
1655370000000|2022-06-16 09:00:00|946.2|946|942.6|942.3|949.6|949.2|940.9|940.7|1652962
1655373600000|2022-06-16 10:00:00|942.5|942.2|932.1|931.8|944.2|944|930.6|930.5|641145
1655377200000|2022-06-16 11:00:00|932|931.3|936.9|936.6|942.6|942.1|931.3|930.8|725765
1655380800000|2022-06-16 12:00:00|936.8|936.5|944.3|944|945|944.7|936.7|936.3|614969
1655384400000|2022-06-16 13:00:00|944.2|944.1|930.5|930.1|944.4|944.1|930.1|930|623234
1655388000000|2022-06-16 14:00:00|930.4|930.2|928.8|928.5|935.1|934.9|927.8|927.5|870072
1655391600000|2022-06-16 15:00:00|928.7|928.4|934.1|933.8|935.7|935.3|928.7|928.4|596355
1655449200000|2022-06-17 07:00:00|941.7|940|937.1|936.9|945.8|945.4|931.3|931|1381783
1655452800000|2022-06-17 08:00:00|937|936.7|947.6|947.3|949.2|949|933.5|933.1|1562803
1655456400000|2022-06-17 09:00:00|947.5|947.4|938.5|938.2|952|951.8|935.6|935.4|2193456
1655460000000|2022-06-17 10:00:00|938.6|938.3|938.3|938.1|942.6|942.2|935.7|935.4|652748
1655463600000|2022-06-17 11:00:00|938.5|938.2|952.9|952.5|956|955.8|937.8|937.5|3831881
1655467200000|2022-06-17 12:00:00|952.8|952.4|949.2|949|956.2|956|948.1|947.8|812994
1655470800000|2022-06-17 13:00:00|949.1|948.8|950.4|950.2|952.3|952.1|941.7|941.5|985974
1655474400000|2022-06-17 14:00:00|950.6|950.3|940.1|939.9|951.1|950.7|937.8|937.5|1276709
1655478000000|2022-06-17 15:00:00|940.2|940|940|939.3|941.7|941.4|937.2|937|769931
1655708400000|2022-06-20 07:00:00|947.2|947|947|946.7|949.3|948.4|932.9|932.7|867744
1655712000000|2022-06-20 08:00:00|947.1|946.8|948.8|948.3|952|951.6|944.9|944.4|387066
1655715600000|2022-06-20 09:00:00|948.7|948.4|952.9|952.6|953|952.8|944.8|944.6|499004
1655719200000|2022-06-20 10:00:00|953|952.7|954|953.7|957|956.7|951.9|951.7|1265977
1655722800000|2022-06-20 11:00:00|954.1|953.8|958|957.7|959.3|959.1|953.4|953.2|202707
1655726400000|2022-06-20 12:00:00|958.1|957.8|965|964.7|967.3|967|957.4|957.1|413689
1655730000000|2022-06-20 13:00:00|964.9|964.6|970.9|970.6|974|973.7|963.4|963.1|835185
1655733600000|2022-06-20 14:00:00|971|970.9|968.9|968.7|974.4|974|968.8|968.6|598520
1655737200000|2022-06-20 15:00:00|968.8|968.6|967.4|967.2|970.1|969.9|966.9|966.8|286394
1655794800000|2022-06-21 07:00:00|970|968.6|986.9|986.6|988.8|988.7|967.7|966.7|1426061
1655798400000|2022-06-21 08:00:00|986.8|986.5|985.8|985.5|990.4|990.2|980.8|980.3|917438
1655802000000|2022-06-21 09:00:00|985.7|985.6|978.1|977.7|988|987.8|977.7|977.4|532309
1655805600000|2022-06-21 10:00:00|978.2|977.8|980.6|980.2|980.6|980.3|976.3|976|580555
1655809200000|2022-06-21 11:00:00|980.7|980.3|970.5|970.2|981.7|981.4|969.6|969.3|581664
1655812800000|2022-06-21 12:00:00|970.4|970.3|969.1|968.8|971.3|971|966.5|966.1|515346
1655816400000|2022-06-21 13:00:00|969|968.7|976.3|975.9|977.2|975.9|967.6|967.2|890574
1655820000000|2022-06-21 14:00:00|976.2|976|971.5|971.2|979.6|979.3|970.9|970.6|762729
1655823600000|2022-06-21 15:00:00|971.6|971.3|969.1|968.8|973|972.7|968.6|968.4|407232
1655881200000|2022-06-22 07:00:00|953.8|951.6|944.2|943.7|958.4|958.1|942.5|942|1173013
1655884800000|2022-06-22 08:00:00|944.1|943.8|949.3|949|953.1|952.8|940.9|940.6|852506
1655888400000|2022-06-22 09:00:00|949.2|948.9|952.9|952.5|953.4|953|943|942.9|813813
1655892000000|2022-06-22 10:00:00|952.8|952.6|957.5|957.1|959.9|959.6|952.3|951.9|446459
1655895600000|2022-06-22 11:00:00|957.6|957.2|960.2|959.9|961.5|961.3|956.9|956.5|214329
1655899200000|2022-06-22 12:00:00|960.1|960|963.5|963.3|963.7|963.6|955.3|955.1|536838
1655902800000|2022-06-22 13:00:00|963.6|963.4|963.6|963.3|967.5|967.2|958.2|958|678945
1655906400000|2022-06-22 14:00:00|963.5|963.2|972.8|972.6|975.6|975.3|960.2|960|1064437
1655910000000|2022-06-22 15:00:00|972.7|972.5|970.5|970.2|972.7|972.5|969|968.7|582112
1655967600000|2022-06-23 07:00:00|973.7|973.1|942.6|942.3|979.9|979.1|942.4|942|1317392
1655971200000|2022-06-23 08:00:00|941.9|941.3|942.8|942.6|946.5|946|939|938.6|1413007
1655974800000|2022-06-23 09:00:00|942.7|942.5|923|922.7|943.9|943.4|923|922.7|1635393
1655978400000|2022-06-23 10:00:00|922.9|922.6|927.5|927.3|930.9|930.5|918.6|918.3|1127806
1655982000000|2022-06-23 11:00:00|927.6|927.5|923.1|922.7|933|932.7|918|917.7|1364003
1655985600000|2022-06-23 12:00:00|923.2|922.8|903.3|903.1|923.2|923|901.5|901.2|1871957
1655989200000|2022-06-23 13:00:00|903.2|903|884.1|883.7|908.4|908.3|877.3|876.9|3902051
1655992800000|2022-06-23 14:00:00|884|883.8|864|863.8|884.7|884.3|863.6|863.3|4046489
1655996400000|2022-06-23 15:00:00|864.1|863.7|852.9|852.4|867.4|867.2|851.7|851.3|3368130
1656054000000|2022-06-24 07:00:00|863.5|863|850.9|850.5|863.9|863.3|828.8|828.3|3814120
1656057600000|2022-06-24 08:00:00|851|850.6|863.2|862.8|866.8|866.3|849.7|849.3|2298635
1656061200000|2022-06-24 09:00:00|863.3|862.9|873.3|873|874|873.8|859|858.5|1594532
1656064800000|2022-06-24 10:00:00|873.2|872.9|884.2|883.8|884.9|884.7|872.7|872.5|1609801
1656068400000|2022-06-24 11:00:00|884.6|884.3|878.4|878.3|887|886.8|876.4|876.1|924978
1656072000000|2022-06-24 12:00:00|878.6|878.4|874.4|874.1|886|885.7|870.9|870.6|1009889
1656075600000|2022-06-24 13:00:00|874.5|874|884|883.7|886.4|886.2|870.8|870.6|1129200
1656079200000|2022-06-24 14:00:00|884.1|883.8|888.5|888.3|892.5|892.2|884.1|883.8|2058459
1656082800000|2022-06-24 15:00:00|888.6|888.4|892|891.6|893.3|893|888.2|888|815780
1656313200000|2022-06-27 07:00:00|896.4|895.2|908.1|907.6|914.9|914.5|892.9|892.2|2026675
1656316800000|2022-06-27 08:00:00|908|907.7|896.2|895.8|911.5|911.1|893.7|893.4|924560
1656320400000|2022-06-27 09:00:00|896.3|895.9|896|895.6|902.8|902.4|894.9|894.6|513361
1656324000000|2022-06-27 10:00:00|896.1|895.7|901.5|901.1|902|901.6|894.3|894.1|417109
1656327600000|2022-06-27 11:00:00|901.4|900.9|898.2|897.9|903.1|902.9|895|894.6|443743
1656331200000|2022-06-27 12:00:00|898.1|898|899|898.6|903.6|903.2|898.1|897.8|427232
1656334800000|2022-06-27 13:00:00|899.1|898.7|879|878.8|899.4|899.1|878.3|878|1664071
1656338400000|2022-06-27 14:00:00|879.1|878.9|889|888.8|890.3|889.9|874.9|874.6|1069776
1656342000000|2022-06-27 15:00:00|889.1|888.7|888.5|888.3|889.8|889.6|884.3|884|463188
1656399600000|2022-06-28 07:00:00|898|897.2|895|894.7|902.7|902.1|890.3|890.1|1455052
1656403200000|2022-06-28 08:00:00|895.1|894.8|903.8|903.6|903.8|903.6|893.3|892.9|795583
1656406800000|2022-06-28 09:00:00|903.9|903.7|896|895.7|908.7|908.4|895.6|895.5|1181666
1656410400000|2022-06-28 10:00:00|895.9|895.8|901|900.6|901|900.6|894.5|894.2|351311
1656414000000|2022-06-28 11:00:00|900.6|900.4|896.9|896.6|904.7|904.4|894.9|894.5|769589
1656417600000|2022-06-28 12:00:00|897|896.7|898.1|897.8|900.9|900.6|896.2|896|435129
1656421200000|2022-06-28 13:00:00|898|897.7|902.7|902.4|906|905.8|889.6|889.2|1240316
1656424800000|2022-06-28 14:00:00|902.6|902.1|892.7|892.3|903.6|903.1|890.6|890.3|1365833
1656428400000|2022-06-28 15:00:00|892.6|892.4|885.7|885.3|895.1|894.9|884.3|884.1|597237
1656486000000|2022-06-29 07:00:00|870.5|870|865.1|864.6|877.9|877.5|864.6|864.2|1187607
1656489600000|2022-06-29 08:00:00|865|864.5|869.5|869.1|870.7|870.3|861.5|861.2|891345
1656493200000|2022-06-29 09:00:00|869.4|869|872.2|872|873.8|873.5|869.3|868.8|599191
1656496800000|2022-06-29 10:00:00|872.4|872.1|871.1|870.7|879.8|879.5|869.9|869.6|381715
1656500400000|2022-06-29 11:00:00|871.4|870.8|867.1|866.8|871.4|871|862.2|862|946677
1656504000000|2022-06-29 12:00:00|867|866.7|868.4|868.3|872.7|872.3|865.8|865.5|1181289
1656507600000|2022-06-29 13:00:00|868.3|868.2|862.2|861.8|871.5|871.2|858.2|858|847295
1656511200000|2022-06-29 14:00:00|862.1|861.7|857.8|857.5|864.8|864.6|856.1|855.8|1200326
1656514800000|2022-06-29 15:00:00|857.9|857.6|859|858.6|859.5|859.3|856.3|856.1|512141
1656572400000|2022-06-30 07:00:00|841.2|840|827.5|827.1|841.2|840|819.6|819.3|3577012
1656576000000|2022-06-30 08:00:00|827.6|827|827.4|827.3|834.5|834.1|818|817.7|1355029
1656579600000|2022-06-30 09:00:00|827.5|827.4|823.6|823.2|829.1|828.7|817.8|817.6|1204193
1656583200000|2022-06-30 10:00:00|823.5|823.1|825|824.8|827.1|826.8|819.4|819.1|654566
1656586800000|2022-06-30 11:00:00|825.1|824.9|820.5|820.2|825.9|825.5|817.6|817.5|737498
1656590400000|2022-06-30 12:00:00|820.4|820.1|825.2|824.8|833.2|833|819.7|819.5|1383087
1656594000000|2022-06-30 13:00:00|825.1|824.9|817.2|816.9|826.6|826.3|812|811.7|1367263
1656597600000|2022-06-30 14:00:00|817.3|817|826.3|826.1|827.5|827.2|816|815.9|1274785
1656601200000|2022-06-30 15:00:00|826.2|826|832.5|832.1|834.3|834|823.6|823.4|725859
1656658800000|2022-07-01 07:00:00|819|818.1|821.8|821.5|827.3|826.9|809.8|809.4|2853674
1656662400000|2022-07-01 08:00:00|821.9|821.6|821.4|821.1|826.5|826.1|817.5|817.2|993228
1656666000000|2022-07-01 09:00:00|821.5|821.2|819.6|819.3|824|823.7|815.2|815|1070676
1656669600000|2022-07-01 10:00:00|819.7|819.4|807.3|807|820|819.7|806.6|806.4|813730
1656673200000|2022-07-01 11:00:00|807.4|807.1|799.8|799.6|810|809.7|797.6|797.2|1845421
1656676800000|2022-07-01 12:00:00|799.7|799.5|802.4|802.2|805.4|805|798.6|798.4|1859455
1656680400000|2022-07-01 13:00:00|802.5|802.3|811.7|811.4|814.9|814.5|798.9|798.6|1638334
1656684000000|2022-07-01 14:00:00|811.8|811.5|798.8|798.6|813.4|813|793.1|792.8|2074508
1656687600000|2022-07-01 15:00:00|798.9|798.7|805.1|804.8|805.8|805.7|795.6|795.4|812334
1656486000000|2022-06-29 07:00:00|870.5|870|865.1|864.6|877.9|877.5|864.6|864.2|1187607
1656489600000|2022-06-29 08:00:00|865|864.5|869.5|869.1|870.7|870.3|861.5|861.2|891345
1656493200000|2022-06-29 09:00:00|869.4|869|872.2|872|873.8|873.5|869.3|868.8|599191
1656496800000|2022-06-29 10:00:00|872.4|872.1|871.1|870.7|879.8|879.5|869.9|869.6|381715
1656500400000|2022-06-29 11:00:00|871.4|870.8|867.1|866.8|871.4|871|862.2|862|946677
1656504000000|2022-06-29 12:00:00|867|866.7|868.4|868.3|872.7|872.3|865.8|865.5|1181289
1656507600000|2022-06-29 13:00:00|868.3|868.2|862.2|861.8|871.5|871.2|858.2|858|847295
1656511200000|2022-06-29 14:00:00|862.1|861.7|857.8|857.5|864.8|864.6|856.1|855.8|1200326
1656514800000|2022-06-29 15:00:00|857.9|857.6|859|858.6|859.5|859.3|856.3|856.1|512141
1656572400000|2022-06-30 07:00:00|841.2|840|827.5|827.1|841.2|840|819.6|819.3|3577012
1656576000000|2022-06-30 08:00:00|827.6|827|827.4|827.3|834.5|834.1|818|817.7|1355029
1656579600000|2022-06-30 09:00:00|827.5|827.4|823.6|823.2|829.1|828.7|817.8|817.6|1204193
1656583200000|2022-06-30 10:00:00|823.5|823.1|825|824.8|827.1|826.8|819.4|819.1|654566
1656586800000|2022-06-30 11:00:00|825.1|824.9|820.5|820.2|825.9|825.5|817.6|817.5|737498
1656590400000|2022-06-30 12:00:00|820.4|820.1|825.2|824.8|833.2|833|819.7|819.5|1383087
1656594000000|2022-06-30 13:00:00|825.1|824.9|817.2|816.9|826.6|826.3|812|811.7|1367263
1656597600000|2022-06-30 14:00:00|817.3|817|826.3|826.1|827.5|827.2|816|815.9|1274785
1656601200000|2022-06-30 15:00:00|826.2|826|832.5|832.1|834.3|834|823.6|823.4|725859
1656658800000|2022-07-01 07:00:00|819|818.1|821.8|821.5|827.3|826.9|809.8|809.4|2853674
1656662400000|2022-07-01 08:00:00|821.9|821.6|821.4|821.1|826.5|826.1|817.5|817.2|993228
1656666000000|2022-07-01 09:00:00|821.5|821.2|819.6|819.3|824|823.7|815.2|815|1070676
1656669600000|2022-07-01 10:00:00|819.7|819.4|807.3|807|820|819.7|806.6|806.4|813730
1656673200000|2022-07-01 11:00:00|807.4|807.1|799.8|799.6|810|809.7|797.6|797.2|1845421
1656676800000|2022-07-01 12:00:00|799.7|799.5|802.4|802.2|805.4|805|798.6|798.4|1859455
1656680400000|2022-07-01 13:00:00|802.5|802.3|811.7|811.4|814.9|814.5|798.9|798.6|1638334
1656684000000|2022-07-01 14:00:00|811.8|811.5|798.8|798.6|813.4|813|793.1|792.8|2074508
1656687600000|2022-07-01 15:00:00|798.9|798.7|805.1|804.8|805.8|805.7|795.6|795.4|812334
1656918000000|2022-07-04 07:00:00|811|809.4|804.3|803.9|812|811.8|801.7|801|968350
1656921600000|2022-07-04 08:00:00|804.2|803.8|801.4|801|806.5|806.1|798.6|798.3|664340
1656925200000|2022-07-04 09:00:00|801.3|801.1|814|813.6|816.8|816.6|801.2|800.8|800990
1656928800000|2022-07-04 10:00:00|813.9|813.5|814.4|814|815.8|815.5|810.4|810|550450
1656932400000|2022-07-04 11:00:00|814.3|813.9|814.1|813.8|816.8|816.5|812.2|812|179601
1656936000000|2022-07-04 12:00:00|814|813.7|813.2|813|815.7|815.4|811.8|811.5|250041
1656939600000|2022-07-04 13:00:00|813.3|813.1|811.3|811.2|815.4|815.3|810.8|810.5|338081
1656943200000|2022-07-04 14:00:00|811.2|811.1|812.7|812.4|812.8|812.6|803.9|803.6|810198
1656946800000|2022-07-04 15:00:00|812.6|812.6|812.9|812.6|816.5|816.3|812.5|812.2|544448
1657004400000|2022-07-05 07:00:00|816.3|815.1|804.7|804.3|818.7|817.7|803.5|803.2|1633709
1657008000000|2022-07-05 08:00:00|804.5|804.4|791.8|791.6|806.3|805.9|791.3|791|1081245
1657011600000|2022-07-05 09:00:00|791.9|791.7|793.9|793.6|795|794.7|787.8|787.4|1030764
1657015200000|2022-07-05 10:00:00|793.8|793.5|802.3|801.9|805.3|804.9|793.2|792.9|354497
1657018800000|2022-07-05 11:00:00|802.4|802|785.5|785.3|804.4|804.1|784.6|784.2|883524
1657022400000|2022-07-05 12:00:00|785.6|785.4|767.1|766.7|786|785.6|766|765.6|2788818
1657026000000|2022-07-05 13:00:00|767|766.6|771.7|771.2|774.8|774.3|764.3|764|1876473
1657029600000|2022-07-05 14:00:00|771.6|771.1|778.2|777.9|783.5|783.2|771.2|770.8|1802445
1657033200000|2022-07-05 15:00:00|778.1|777.8|774.8|774.4|780.3|780|774.2|774|925587
1657090800000|2022-07-06 07:00:00|785.3|784.2|768.8|768.4|789.9|789.3|768.8|768.4|2075946
1657094400000|2022-07-06 08:00:00|768.7|768.5|763.2|763|769.6|769.3|760.5|760.2|1611242
1657098000000|2022-07-06 09:00:00|763.1|762.9|775.1|774.7|777.7|777.4|761.3|761|1118707
1657101600000|2022-07-06 10:00:00|775|774.6|774.3|774|780|779.8|772.1|772|769710
1657105200000|2022-07-06 11:00:00|774.2|774.1|770.5|770.2|776|775.6|768.5|768.2|782883
1657108800000|2022-07-06 12:00:00|770.4|770.1|770.9|770.7|775.2|774.9|767.9|767.5|635667
1657112400000|2022-07-06 13:00:00|771.1|770.8|774.7|774.3|780.8|780.4|771|770.6|798146
1657116000000|2022-07-06 14:00:00|774.3|774.4|772.3|771.9|782.6|782.2|770.4|770.1|1645166
1657119600000|2022-07-06 15:00:00|772.2|772|770.2|769.9|773.4|773|769.2|769|829676
1657177200000|2022-07-07 07:00:00|780.7|779.9|784.6|784.1|789.9|789.8|778|777.5|1610384
1657180800000|2022-07-07 08:00:00|784.5|784|790.4|789.9|792.7|792.1|782.6|782.2|1019854
1657184400000|2022-07-07 09:00:00|790.3|789.8|787.7|787.4|796.4|796|787.6|787.4|972176
1657188000000|2022-07-07 10:00:00|787.6|787.3|790.8|790.5|793.9|793.6|785.2|785|759048
1657191600000|2022-07-07 11:00:00|790.1|789.4|792.7|792.4|794.9|794.5|787.1|786.7|535652
1657195200000|2022-07-07 12:00:00|792.6|792.3|788.1|787.7|792.7|792.3|787.4|787.1|685461
1657198800000|2022-07-07 13:00:00|788|787.6|798|797.7|802|801.7|787.2|787|1015572
1657202400000|2022-07-07 14:00:00|797.9|797.6|796.4|796.1|799.8|799.4|789|788.6|910017
1657206000000|2022-07-07 15:00:00|796.3|796|797.2|797|801.9|801.7|795.3|795.1|1034928
1657263600000|2022-07-08 07:00:00|791.2|791|792.2|791.7|797.9|797.1|787.1|786.7|1114678
1657267200000|2022-07-08 08:00:00|792.1|791.6|794.6|794.3|796|795.7|788.2|788|546073
1657270800000|2022-07-08 09:00:00|794.7|794.4|804.3|804.1|807.4|807.1|788.3|788.2|982394
1657274400000|2022-07-08 10:00:00|804.4|804.2|816.1|815.7|827.8|827.6|803.7|803.2|2506427
1657278000000|2022-07-08 11:00:00|815.3|815.8|817.1|816.7|819.7|819.3|813.4|813|693780
1657281600000|2022-07-08 12:00:00|817|816.6|817.2|817|819.8|819.5|810.5|810.1|1216790
1657285200000|2022-07-08 13:00:00|817.3|817.1|808.9|808.7|821|820.6|807|806.8|1084120
1657288800000|2022-07-08 14:00:00|809|808.8|816.9|816.7|818.9|818.6|804.9|804.5|1014175
1657292400000|2022-07-08 15:00:00|817|816.8|817.7|817.5|818.6|818.4|815.2|815|389115
1657522800000|2022-07-11 07:00:00|798.7|796.8|798.7|798.3|803.4|802.9|789|788.4|1904035
1657526400000|2022-07-11 08:00:00|798.6|798.4|801.8|801.6|803|802.9|793.3|792.9|721218
1657530000000|2022-07-11 09:00:00|801.9|801.7|803.8|803.4|806|805.8|800.5|800.2|466210
1657533600000|2022-07-11 10:00:00|803.9|803.5|805|804.6|807.5|807.3|803.2|802.8|423154
1657537200000|2022-07-11 11:00:00|804.9|804.7|801.3|801.1|805.3|805.2|799.5|799.1|295928
1657540800000|2022-07-11 12:00:00|801.4|801.2|796.8|796.4|804.5|804.2|796.6|796.2|382076
1657544400000|2022-07-11 13:00:00|796.9|796.5|792.9|792.5|800.5|800.1|784.5|784.1|1597853
1657548000000|2022-07-11 14:00:00|792.8|792.4|787.7|787.5|796.1|795.7|786.8|786.6|779148
1657551600000|2022-07-11 15:00:00|787.6|787.3|788.4|788.1|789.3|789.1|786.6|786.3|546944
1657609200000|2022-07-12 07:00:00|780.5|780.1|774.7|774.3|783|782.6|767.2|767|1384531
1657612800000|2022-07-12 08:00:00|774.8|774.4|770.7|770.5|779.8|779.3|770.3|770|764028
1657616400000|2022-07-12 09:00:00|770.6|770.4|767.6|767.4|771.8|771.4|764.2|764|1132874
1657620000000|2022-07-12 10:00:00|767.5|767.3|760.8|760.6|773.5|773.3|760.3|760.2|1059327
1657623600000|2022-07-12 11:00:00|761.1|760.5|767.2|766.8|772.5|772.2|760.7|760.5|751783
1657627200000|2022-07-12 12:00:00|767.1|766.7|765.7|765.6|767.7|767.4|760.4|760.2|1188654
1657630800000|2022-07-12 13:00:00|765.8|765.5|775.9|775.5|778.3|778.1|763.5|763.1|1385900
1657634400000|2022-07-12 14:00:00|775.8|775.4|786|785.8|787.2|786.9|773.7|773.4|963187
1657638000000|2022-07-12 15:00:00|785.9|785.7|791.8|791.5|792.1|791.9|785.8|785.6|831910
1657695600000|2022-07-13 07:00:00|784.8|784.5|778.5|778.1|788.9|788|775.3|775|1163766
1657699200000|2022-07-13 08:00:00|778.4|778.2|783.8|783.4|784.4|784|773.3|773|755407
1657702800000|2022-07-13 09:00:00|783.7|783.3|786.2|785.9|788.4|788.1|781.3|781|218987
1657706400000|2022-07-13 10:00:00|786.1|785.8|782.2|781.9|786.9|786.6|780.5|780.2|317887
1657710000000|2022-07-13 11:00:00|782.3|781.4|783.4|783.1|785.6|785.4|780.4|780.1|216899
1657713600000|2022-07-13 12:00:00|783.5|783.2|781.8|781.5|789.8|789.4|773.3|773|1068171
1657717200000|2022-07-13 13:00:00|781.7|781.3|776.1|775.7|782.8|782.6|774.2|773.8|1265805
1657720800000|2022-07-13 14:00:00|776|775.8|777.5|777.2|778.7|778.4|764.5|764.4|1561445
1657724400000|2022-07-13 15:00:00|777.6|777.3|777.7|777.4|781.2|780.9|775.5|775.2|609280
1657782000000|2022-07-14 07:00:00|770|769.1|783.4|783.1|789.3|789|768.8|768|1222041
1657785600000|2022-07-14 08:00:00|783.5|783|775.6|775.3|791|790.5|775.2|774.9|1223002
1657789200000|2022-07-14 09:00:00|775.5|775.2|778.5|778.2|780.6|780.5|774.6|774.3|573700
1657792800000|2022-07-14 10:00:00|778.4|778.1|770.9|770.5|781.9|781.5|765.2|765|1600011
1657796400000|2022-07-14 11:00:00|771.4|771.1|773.5|773.2|776.7|776.3|769.1|768.7|1016435
1657800000000|2022-07-14 12:00:00|773.4|773.3|772.8|772.5|775|774.9|769.1|768.7|840346
1657803600000|2022-07-14 13:00:00|772.7|772.4|767.1|766.8|774.8|774.7|761.4|761|2544159
1657807200000|2022-07-14 14:00:00|767|766.7|765.2|765|769|768.7|763.4|763.1|969740
1657810800000|2022-07-14 15:00:00|765.3|764.9|768.5|768.2|769.3|769|764.6|764.4|983778
1657868400000|2022-07-15 07:00:00|763.8|762.2|770.7|770.3|771.2|770.8|752.7|752.3|1922828
1657872000000|2022-07-15 08:00:00|770.8|770.4|770.8|770.5|775.1|774.7|769.6|769.2|834591
1657875600000|2022-07-15 09:00:00|770.9|770.6|764.5|764.2|774.6|774.3|763.2|763|1869473
1657879200000|2022-07-15 10:00:00|764.6|764.3|769.5|769.2|770|769.8|758.6|758.2|614697
1657882800000|2022-07-15 11:00:00|769.8|769.1|765.2|764.9|772.5|772.1|764.6|764.3|1098062
1657886400000|2022-07-15 12:00:00|765.1|764.8|765.9|765.6|775.7|775.3|764.2|763|1220632
1657890000000|2022-07-15 13:00:00|765.8|765.5|765.8|765.4|773|772.7|763.2|763|1169896
1657893600000|2022-07-15 14:00:00|765.9|765.5|781.8|781.6|785.4|785.2|765.6|765.3|1520847
1657897200000|2022-07-15 15:00:00|781.9|781.7|782.6|782.3|784.1|783.9|781.8|781.5|715385
1658127600000|2022-07-18 07:00:00|794|793.8|803.4|803|805.9|805.5|791.9|791.2|1790697
1658131200000|2022-07-18 08:00:00|803.5|803.1|809.5|809.4|811.8|811.4|802.3|802|921816
1658134800000|2022-07-18 09:00:00|809.6|809.5|811.4|811.1|814.3|814.2|807.7|807.2|959793
1658138400000|2022-07-18 10:00:00|811.5|811|811.5|811.1|814.9|814.6|810.2|809.9|906046
1658142000000|2022-07-18 11:00:00|811.6|811.2|811.7|811.3|814.6|814.3|809.8|809.5|791647
1658145600000|2022-07-18 12:00:00|811.6|811.4|808.5|808.1|812.3|812|801.7|801.5|797188
1658149200000|2022-07-18 13:00:00|808.4|808|812.2|812|816|815.8|805.9|805.5|732079
1658152800000|2022-07-18 14:00:00|812.1|811.9|810.6|810.2|812.1|811.9|805.8|805.5|794918
1658156400000|2022-07-18 15:00:00|810.5|810.3|807|806.8|810.5|810.3|805.4|805.2|809420
1658214000000|2022-07-19 07:00:00|802.4|800.5|810.8|810.4|811.3|810.9|799.1|798.1|951061
1658217600000|2022-07-19 08:00:00|810.9|810.5|816.2|816|820|819.7|810.7|810.4|996573
1658221200000|2022-07-19 09:00:00|816.3|816.1|820.6|820.4|823.8|823.3|816.1|815.8|453029
1658224800000|2022-07-19 10:00:00|820.7|820.3|823.3|823|827|826.7|820.1|819.9|704079
1658228400000|2022-07-19 11:00:00|823.4|823.1|820.7|820.4|824.1|823.8|817.8|817.5|313657
1658232000000|2022-07-19 12:00:00|820.8|820.5|823.7|823.4|824.6|824.3|819.1|818.7|275861
1658235600000|2022-07-19 13:00:00|823.8|823.5|828.3|828|829.3|829.1|820.3|820|692738
1658239200000|2022-07-19 14:00:00|828.4|828.1|842.2|842|851|850.6|827.4|827.1|2621231
1658242800000|2022-07-19 15:00:00|842.3|842.1|844|843.6|846.9|846.6|841.7|841.6|924485
1658300400000|2022-07-20 07:00:00|850.1|849.3|850.7|850.4|864|863.5|849|848.4|2023959
1658304000000|2022-07-20 08:00:00|850.8|850.3|858.1|857.8|863.6|863.2|848.6|848.1|1041814
1658307600000|2022-07-20 09:00:00|858|857.7|859.4|859.2|863.3|863.1|857|856.2|592730
1658311200000|2022-07-20 10:00:00|859.3|859|842.4|842.1|861.3|861|839.9|839.5|1513091
1658314800000|2022-07-20 11:00:00|842.3|842|834.7|834.4|845.9|845.5|832.5|832.2|1004261
1658318400000|2022-07-20 12:00:00|834.6|834.3|837.3|836.9|842.2|841.7|826.3|826|1707195
1658322000000|2022-07-20 13:00:00|837.2|837|835.6|835.2|841.3|840.9|833.6|833.3|823805
1658325600000|2022-07-20 14:00:00|835.7|835.3|842.5|842.3|842.7|842.4|833.8|833.6|975485
1658329200000|2022-07-20 15:00:00|842.6|842.2|839|838.7|842.6|842.2|836.9|836.6|867809
1658386800000|2022-07-21 07:00:00|832.7|831|835.7|835.2|854|853.4|832.1|831|1754762
1658390400000|2022-07-21 08:00:00|835.8|835.3|836.5|836.1|837|836.7|825.1|825|1298953
1658394000000|2022-07-21 09:00:00|836.6|836.2|838.8|838.4|843.9|843.8|832.7|832.3|608683
1658397600000|2022-07-21 10:00:00|838.7|838.5|838.4|838|853.1|852.6|837.2|836.8|893941
1658401200000|2022-07-21 11:00:00|838.3|838.4|839.5|839.1|842|841.6|836.7|836.2|385057
1658404800000|2022-07-21 12:00:00|839.6|839.2|853.6|853.3|867.7|867.4|836|834.6|3763312
1658408400000|2022-07-21 13:00:00|853.7|853.4|845.6|845.3|854.7|854.4|834.6|834|2410805
1658412000000|2022-07-21 14:00:00|845.7|845.4|851.6|851.4|852.8|852.5|839.5|839.2|1559346
1658415600000|2022-07-21 15:00:00|851.5|851.3|844.8|844.4|851.8|851.4|843.8|843.6|474948
1658473200000|2022-07-22 07:00:00|844.5|844|831|830.8|847|845.6|830.4|830.3|1794226
1658476800000|2022-07-22 08:00:00|831.2|830.9|828.2|827.9|835.7|835.2|825.3|825|1443275
1658480400000|2022-07-22 09:00:00|828.1|828|828.4|828.2|837|836.6|827.5|827.2|785749
1658484000000|2022-07-22 10:00:00|828.3|828.1|828.6|828.3|833.8|833.3|825.2|825|660126
1658487600000|2022-07-22 11:00:00|828.5|828.2|831.4|831.2|833|832.7|825.6|825.3|377501
1658491200000|2022-07-22 12:00:00|831.3|831.1|829.2|828.9|837.1|836.7|828|827.9|509720
1658494800000|2022-07-22 13:00:00|829.1|828.8|824.9|824.5|835|834.7|824.4|824.2|1303134
1658498400000|2022-07-22 14:00:00|825|824.6|825.4|825.1|829.3|829.1|823|822.9|1181770
1658502000000|2022-07-22 15:00:00|825.3|825|826.4|826|829.1|828.9|823.7|823.4|694914
1658732400000|2022-07-25 07:00:00|826|825.4|830.1|829.7|833.1|832.8|824.3|824|1201477
1658736000000|2022-07-25 08:00:00|830|829.6|835.7|835.3|837.6|837.4|828.1|828|668593
1658739600000|2022-07-25 09:00:00|835.8|835.4|839.3|839|842.9|842.6|835|834.6|719770
1658743200000|2022-07-25 10:00:00|839.2|839.1|839.9|839.7|839.9|839.8|835.6|835.4|304624
1658746800000|2022-07-25 11:00:00|839|839.6|837.6|837.2|842.8|842.5|835|834.8|552364
1658750400000|2022-07-25 12:00:00|837.7|837.3|836.4|836.1|839.1|838.8|833.5|833.2|468485
1658754000000|2022-07-25 13:00:00|836.5|836.2|840.3|840|841.4|841.1|831|830.7|728774
1658757600000|2022-07-25 14:00:00|840.2|839.9|831.5|831.2|845.9|845.8|830.8|830.6|1713326
1658761200000|2022-07-25 15:00:00|831.6|831.3|834.2|833.9|835|834.7|830.6|830.3|546890
1658818800000|2022-07-26 07:00:00|828|827.6|822.7|822.4|832.7|831.6|821.2|821|1467720
1658822400000|2022-07-26 08:00:00|822.8|822.3|826.2|825.9|828|827.6|817.7|817.6|692536
1658826000000|2022-07-26 09:00:00|826.3|826|824.3|823.9|829.6|829.4|823.6|823.2|629317
1658829600000|2022-07-26 10:00:00|824.4|824|817.8|817.4|827.5|827.2|812.5|812.2|1294301
1658833200000|2022-07-26 11:00:00|817.7|817.5|815.7|815.4|819|818.8|814.6|814.3|414234
1658836800000|2022-07-26 12:00:00|815.6|815.5|814|813.8|816.7|816.4|812.7|812.5|573277
1658840400000|2022-07-26 13:00:00|814.1|813.9|813.7|813.4|817.1|816.8|808.5|808.2|1594280
1658844000000|2022-07-26 14:00:00|813.6|813.3|817.9|817.6|819|818.8|809.6|809.4|1104574
1658847600000|2022-07-26 15:00:00|818.1|817.7|815.8|815.6|818.2|817.9|814.6|814.3|395116
1658905200000|2022-07-27 07:00:00|831.2|830.2|806|805.6|831.9|830.2|796.3|795|3739031
1658908800000|2022-07-27 08:00:00|806.1|805.7|784.1|783.6|807.4|806.9|783|782.6|3264289
1658912400000|2022-07-27 09:00:00|784|783.5|795.7|795.3|795.7|795.3|781.7|781.3|2149918
1658916000000|2022-07-27 10:00:00|795.8|795.4|787.9|787.5|796.3|796|786.6|786.4|1426655
1658919600000|2022-07-27 11:00:00|788.5|787.6|805.1|804.7|807|806.6|787.9|787.6|1616514
1658923200000|2022-07-27 12:00:00|805|804.8|800.3|799.9|807|806.5|799|798.6|1113185
1658926800000|2022-07-27 13:00:00|800.4|800|798.7|798.2|801.7|801.2|793.2|793|2077210
1658930400000|2022-07-27 14:00:00|798.8|798.3|805.8|805.6|807.1|806.9|798.3|797.9|881653
1658934000000|2022-07-27 15:00:00|805.9|805.7|805.5|805.3|806.8|806.5|803.5|803.1|762617
1658991600000|2022-07-28 07:00:00|818.9|818.3|831.7|831.4|837.3|836.9|814.6|814|3050189
1658995200000|2022-07-28 08:00:00|831.6|831.3|843.9|843.5|844|843.6|830.6|830.3|1706928
1658998800000|2022-07-28 09:00:00|843.8|843.4|840|839.6|846.3|845.9|838.7|838.4|1381384
1659002400000|2022-07-28 10:00:00|839.9|839.7|836.2|836|841.5|841|835.3|835.1|509198
1659006000000|2022-07-28 11:00:00|836.4|836.1|836.7|836.3|840|839.9|832.6|832.2|571623
1659009600000|2022-07-28 12:00:00|836.8|836.4|831|830.6|836.9|836.5|827.4|827|749613
1659013200000|2022-07-28 13:00:00|830.9|830.7|840.8|840.5|845.8|845.4|828.9|828.5|1337488
1659016800000|2022-07-28 14:00:00|840.9|840.6|835.7|835.5|841.3|841.2|830.8|830.5|830852
1659020400000|2022-07-28 15:00:00|835.8|835.6|835.7|835.6|837.9|837.6|832.1|832|589824
1659078000000|2022-07-29 07:00:00|846.9|846|856.1|855.7|860.8|860.4|844.6|844|1663593
1659081600000|2022-07-29 08:00:00|856.2|855.6|850.6|850.4|857.7|857.3|849.4|849.1|593485
1659085200000|2022-07-29 09:00:00|850.7|850.3|851.9|851.6|852.2|852|848.1|848|463807
1659088800000|2022-07-29 10:00:00|852|851.7|855.2|855|855.2|855.1|850.4|850.1|351780
1659092400000|2022-07-29 11:00:00|855.3|855.1|849.1|848.9|856.1|855.5|846.5|846.3|555390
1659096000000|2022-07-29 12:00:00|849|848.8|843.6|843.3|850.5|850.2|842|841.7|539688
1659099600000|2022-07-29 13:00:00|843.5|843.4|847.3|847.1|850.3|850|841.5|841.3|893380
1659103200000|2022-07-29 14:00:00|847.2|847|855.7|855.6|857|856.9|846.3|845.9|1048016
1659106800000|2022-07-29 15:00:00|855.6|855.5|851.4|851|856.3|856.1|850.3|850.1|653550
1659337200000|2022-08-01 07:00:00|853.5|853|854|853.8|860|859.2|846.5|845.9|1207474
1659340800000|2022-08-01 08:00:00|854.1|853.7|852.8|852.4|860.6|860.3|852.2|852|490335
1659344400000|2022-08-01 09:00:00|852.9|852.5|852.9|852.7|854.7|854.5|849.2|848.9|534385
1659348000000|2022-08-01 10:00:00|853|852.8|855.7|855.4|856|855.8|851.4|851.1|454065
1659351600000|2022-08-01 11:00:00|855.5|855.5|856.7|856.5|859.1|859|853.9|853.5|597919
1659355200000|2022-08-01 12:00:00|856.6|856.4|851.1|851|859.4|859.3|851.1|851|509559
1659358800000|2022-08-01 13:00:00|851|850.9|845.8|845.5|851.2|851.1|840.7|840.4|1724469
1659362400000|2022-08-01 14:00:00|845.9|845.6|847.9|847.6|853.6|853.5|842.7|842.4|1135004
1659366000000|2022-08-01 15:00:00|848.1|847.7|843.6|843.3|848.1|847.9|841.2|841.1|585327
1659423600000|2022-08-02 07:00:00|836.3|835.5|832.3|832.1|840|839.5|827.7|827.5|1202915
1659427200000|2022-08-02 08:00:00|832.2|832|836.6|836.2|839|838.8|831.9|831.8|478205
1659430800000|2022-08-02 09:00:00|836.7|836.3|830.5|830.2|837.8|837.5|830.4|830.1|291710
1659434400000|2022-08-02 10:00:00|830.4|830.1|831.6|831.4|832|831.8|827.8|827.5|367571
1659438000000|2022-08-02 11:00:00|831.7|831.3|837.5|837.2|839.4|839.1|831.1|831|389615
1659441600000|2022-08-02 12:00:00|837.6|837.3|836.6|836.3|838.1|837.9|834.9|834.7|305211
1659445200000|2022-08-02 13:00:00|836.7|836.4|841.3|841.1|844.4|844.1|836.5|836.3|1090005
1659448800000|2022-08-02 14:00:00|841.4|841|843.7|843.5|846.7|846.4|838.3|838|740192
1659452400000|2022-08-02 15:00:00|843.6|843.4|842.4|842|844.1|843.8|838.9|838.7|469349
1659510000000|2022-08-03 07:00:00|848.2|847|850.1|849.7|851|850.6|835.3|835|1689830
1659513600000|2022-08-03 08:00:00|850.2|849.8|848.2|847.9|851|850.7|844.1|844|456921
1659517200000|2022-08-03 09:00:00|848.3|848|849.8|849.6|852.4|852|847.9|847.7|587534
1659520800000|2022-08-03 10:00:00|849.9|849.5|848.5|848.3|852.5|852.2|847.6|847.4|412415
1659524400000|2022-08-03 11:00:00|848.6|848.2|852.7|852.4|852.8|852.6|846|845.6|304200
1659528000000|2022-08-03 12:00:00|852.6|852.3|852.1|851.9|853.6|853.3|848.7|848.6|411374
1659531600000|2022-08-03 13:00:00|852|852|852|851.8|853.5|853.2|848.3|848|446721
1659535200000|2022-08-03 14:00:00|852.1|851.9|854|853.8|854.5|854.2|849.5|849.3|870522
1659538800000|2022-08-03 15:00:00|854.1|853.9|856.3|856.1|856.6|856.3|852.1|851.9|874181
1659596400000|2022-08-04 07:00:00|861|860|865.2|864.8|868.4|868.1|857.9|857.2|1197968
1659600000000|2022-08-04 08:00:00|865.1|864.9|864.1|863.9|865.6|865.3|861.8|861.6|625810
1659603600000|2022-08-04 09:00:00|864|863.8|871.2|871|871.2|871.1|861.8|861.6|628068
1659607200000|2022-08-04 10:00:00|871.3|870.9|875.7|875.4|879.3|879.1|871.3|870.9|848724
1659610800000|2022-08-04 11:00:00|875.8|874.8|862.4|862.1|875.8|874.8|862.2|862|1150777
1659614400000|2022-08-04 12:00:00|862.5|862.2|861.6|861.4|864.2|863.8|859.2|859|588453
1659618000000|2022-08-04 13:00:00|861.7|861.5|861.6|861.3|865.1|864.8|858.9|858.5|708177
1659621600000|2022-08-04 14:00:00|861.7|861.4|859.5|859.2|861.9|861.7|854.7|854.4|832421
1659625200000|2022-08-04 15:00:00|859.4|859.3|861.9|861.4|861.9|861.6|858.2|857.9|455240
1659682800000|2022-08-05 07:00:00|863.2|863|865.9|865.6|868.2|867.8|862.5|862|623054
1659686400000|2022-08-05 08:00:00|865.8|865.7|867.7|867.4|869.7|869.3|863.6|863.3|395031
1659690000000|2022-08-05 09:00:00|867.8|867.5|866.8|866.5|869.9|869.6|864.1|863.8|272014
1659693600000|2022-08-05 10:00:00|866.9|866.6|866.4|866.2|868.8|868.6|865.7|865.4|188381
1659697200000|2022-08-05 11:00:00|867.3|867|868.2|867.9|869.4|869.2|865.5|865.3|281624
1659700800000|2022-08-05 12:00:00|868.3|868|871.1|870.8|874.5|874|865.8|865.3|924744
1659704400000|2022-08-05 13:00:00|871|870.7|875.7|875.4|877.1|876.9|868.3|868.1|665313
1659708000000|2022-08-05 14:00:00|875.8|875.3|877.2|876.9|880.4|880.1|874.8|874.5|827235
1659711600000|2022-08-05 15:00:00|877.1|877|874.3|874|877.2|877.1|872.8|872.6|480487
1659942000000|2022-08-08 07:00:00|882|881.1|874.5|874.3|890|889.5|872.5|872.1|1529355
1659945600000|2022-08-08 08:00:00|874.6|874.4|868.4|868|875|874.8|867.3|867|536429
1659949200000|2022-08-08 09:00:00|868.3|868.1|874.2|874|874.3|874.1|867.1|867|495209
1659952800000|2022-08-08 10:00:00|874.3|874.1|878.6|878.3|879|878.9|873.3|873|342740
1659956400000|2022-08-08 11:00:00|878.7|878.4|877.1|876.9|879|878.6|876.2|875.9|186145
1659960000000|2022-08-08 12:00:00|877.2|877|881.9|881.7|882|881.7|876.6|876.2|297372
1659963600000|2022-08-08 13:00:00|881.8|881.6|880.7|880.4|884.8|884.6|875.2|875|412404
1659967200000|2022-08-08 14:00:00|880.8|880.5|881.8|881.5|882.9|882.7|879.3|879.1|527493
1659970800000|2022-08-08 15:00:00|881.9|881.6|878|877.7|883.5|883.3|877|876.9|638553
1660028400000|2022-08-09 07:00:00|882|880.1|879.5|879.2|882.8|882.5|870.3|870|894403
1660032000000|2022-08-09 08:00:00|879.4|879.1|881.2|881|882.6|882.3|876.5|876|337307
1660035600000|2022-08-09 09:00:00|881.1|880.9|875.8|875.5|882.1|881.8|875.2|875|270546
1660039200000|2022-08-09 10:00:00|875.7|875.6|874.8|874.6|876.9|876.7|871.9|871.6|301546
1660042800000|2022-08-09 11:00:00|874.9|874.7|870.1|869.9|875.3|874.9|868.1|868|400098
1660046400000|2022-08-09 12:00:00|870.2|870|874|873.7|874.7|874.6|869.8|869.5|254770
1660050000000|2022-08-09 13:00:00|873.9|873.8|877.7|877.5|879.8|879.5|873.7|873.5|448057
1660053600000|2022-08-09 14:00:00|877.6|877.4|874.5|874.4|879|878.9|874.5|874.2|360914
1660057200000|2022-08-09 15:00:00|874.4|874.3|873.5|873.1|874.9|874.6|871.9|871.7|366789
1660114800000|2022-08-10 07:00:00|870|869.4|878|877.6|882.8|882.6|866.5|866|1183414
1660118400000|2022-08-10 08:00:00|878.1|877.7|878.1|877.9|880|879.7|875.7|875.4|280712
1660122000000|2022-08-10 09:00:00|878.2|878|872.8|872.6|879.9|879.6|871.9|871.7|376051
1660125600000|2022-08-10 10:00:00|872.9|872.7|872.5|872.2|873.8|873.5|870.4|870.1|212520
1660129200000|2022-08-10 11:00:00|872.4|871.8|872.8|872.5|873.8|873.6|870.2|870|184032
1660132800000|2022-08-10 12:00:00|872.7|872.4|876.5|876.1|883.3|882.8|871.9|871.6|1128039
1660136400000|2022-08-10 13:00:00|876.4|876.2|881.9|881.7|887|886.6|872.3|872|1186953
1660140000000|2022-08-10 14:00:00|881.8|881.6|883|882.8|883.6|883.3|878.4|878.1|611106
1660143600000|2022-08-10 15:00:00|883.1|882.9|883.6|883.4|885.6|885.5|883|882.8|996096
1660201200000|2022-08-11 07:00:00|889.8|889.1|885.6|885.2|895|894.7|885.4|885|1230628
1660204800000|2022-08-11 08:00:00|885.5|885.1|888|887.8|888.3|887.9|883|882.7|636072
1660208400000|2022-08-11 09:00:00|887.9|887.7|882.6|882.4|888|887.7|881.7|881.3|541147
1660212000000|2022-08-11 10:00:00|882.7|882.5|883.3|883.2|884.5|884.2|881.6|881.2|167787
1660215600000|2022-08-11 11:00:00|883.4|882.6|884.8|884.5|886.6|886.5|883.1|882.6|162776
1660219200000|2022-08-11 12:00:00|884.9|884.6|888.3|888|890.2|889.9|884.6|884.3|388736
1660222800000|2022-08-11 13:00:00|888.4|888.1|893.6|893.3|894|893.9|887.1|886.8|736260
1660226400000|2022-08-11 14:00:00|893.7|893.4|889.9|889.7|896.4|896.1|889|888.8|828375
1660230000000|2022-08-11 15:00:00|889.8|889.6|886.4|886.3|890|889.8|884.3|884|412083
1660287600000|2022-08-12 07:00:00|895|893.3|901.6|901.1|904.4|904.1|892.2|891.2|935747
1660291200000|2022-08-12 08:00:00|901.5|901.2|898.2|897.9|902.8|902.7|896.9|896.6|525874
1660294800000|2022-08-12 09:00:00|898.1|897.8|903.6|903.4|905|904.8|897|896.7|258658
1660298400000|2022-08-12 10:00:00|903.8|903.5|901.4|901.1|903.9|903.6|898|897.6|423200
1660302000000|2022-08-12 11:00:00|900.6|900.5|905.1|904.8|906.9|906.7|899.8|899.6|573318
1660305600000|2022-08-12 12:00:00|905|904.7|909.9|909.7|909.9|909.8|904.3|904|436063
1660309200000|2022-08-12 13:00:00|909.8|909.8|906.8|906.4|913.3|913|904.7|904.4|1051428
1660312800000|2022-08-12 14:00:00|906.7|906.3|904|903.8|908.8|908.4|904|903.8|900798
1660316400000|2022-08-12 15:00:00|904.1|903.9|910.3|910|910.5|910.3|902.8|902.6|708290
1660546800000|2022-08-15 07:00:00|910|909|908|907.9|911.9|911.6|905.6|905.2|1242968
1660550400000|2022-08-15 08:00:00|908.1|907.8|904.4|904.1|909.3|908.9|903.9|903.8|419780
1660554000000|2022-08-15 09:00:00|904.5|904.2|903.4|903.1|905.5|905.3|899.9|899.7|372467
1660557600000|2022-08-15 10:00:00|903.5|903.2|903|902.8|904.8|904.5|900.1|900|248041
1660561200000|2022-08-15 11:00:00|903.5|903.4|894.5|894.2|903.8|903.5|893.6|893.4|476879
1660564800000|2022-08-15 12:00:00|894.4|894.1|893.5|893.2|898.9|898.6|892.8|892.5|338554
1660568400000|2022-08-15 13:00:00|893.4|893.3|896.5|896.4|897.2|896.9|890.3|890|482917
1660572000000|2022-08-15 14:00:00|896.4|896.2|893.5|893.3|896.5|896.3|889.9|889.7|732009
1660575600000|2022-08-15 15:00:00|893.6|893.4|895.2|894.9|895.5|895.2|893.1|892.9|319857
1660633200000|2022-08-16 07:00:00|898.4|897|906.3|906|906.4|906.1|895.5|895.2|1174672
1660636800000|2022-08-16 08:00:00|906.4|906.1|906.6|906.4|909.4|909|903.5|903.2|434915
1660640400000|2022-08-16 09:00:00|906.7|906.5|904.9|904.6|909.3|909|903.3|903.1|281263
1660644000000|2022-08-16 10:00:00|905|904.7|904.2|904|906.4|906.1|903.5|903.2|315326
1660647600000|2022-08-16 11:00:00|904.1|903.9|901.2|901|906.1|905.9|899.8|899.5|310367
1660651200000|2022-08-16 12:00:00|901.3|900.9|900.1|899.8|902.2|902|898.3|898|344303
1660654800000|2022-08-16 13:00:00|900.2|899.9|900.4|900.1|901.8|901.5|896.8|896.6|454963
1660658400000|2022-08-16 14:00:00|900.3|900|896.3|896.1|901.7|901.4|894.9|894.7|850365
1660662000000|2022-08-16 15:00:00|896.4|896|897.3|897|898.5|898.4|896|895.8|346421
1660719600000|2022-08-17 07:00:00|910|908.3|906.4|906|918.3|918.1|905.4|905|1482699
1660723200000|2022-08-17 08:00:00|906.3|906.1|903.2|903|908.2|908|901.5|901.2|465645
1660726800000|2022-08-17 09:00:00|903.3|903.1|901.3|901.2|905|904.8|899.7|899.4|343064
1660730400000|2022-08-17 10:00:00|901.2|901.1|892.8|892.6|901.4|901.1|888.2|888|447097
1660734000000|2022-08-17 11:00:00|892.9|892.9|890.6|890.3|893.3|892.9|886.7|886.4|433554
1660737600000|2022-08-17 12:00:00|890.7|890.4|886.6|886.3|891.7|891.4|885.7|885.4|963579
1660741200000|2022-08-17 13:00:00|886.5|886.4|886.7|886.4|888|887.7|882.6|882.1|974695
1660744800000|2022-08-17 14:00:00|886.6|886.3|884.5|884.3|889.3|889.1|882.5|882.3|582935
1660748400000|2022-08-17 15:00:00|884.6|884.4|884|883.7|885.4|885.2|882.4|882.2|454101
1660806000000|2022-08-18 07:00:00|881|880.1|884.8|884.5|886.7|885.9|877.8|877|1171809
1660809600000|2022-08-18 08:00:00|884.9|884.6|886.6|886.2|888.5|888.3|880.4|880.2|1324220
1660813200000|2022-08-18 09:00:00|886.5|886.3|889.3|889.1|890|889.8|885.4|885|290786
1660816800000|2022-08-18 10:00:00|889.2|889.2|888.2|888|895.9|895.5|887.5|887.2|285575
1660820400000|2022-08-18 11:00:00|888.1|887.8|889.6|889.4|889.7|889.4|886.2|886|597580
1660824000000|2022-08-18 12:00:00|889.5|889.3|890.8|890.4|890.9|890.5|886|885.8|542200
1660827600000|2022-08-18 13:00:00|890.7|890.3|887.4|887.2|891.1|890.9|884.4|884.1|522189
1660831200000|2022-08-18 14:00:00|887.3|887.1|887|886.8|889.3|889.1|885.2|884.9|265798
1660834800000|2022-08-18 15:00:00|886.9|886.7|887.8|887.7|888|887.8|884.6|884.4|366737
1660892400000|2022-08-19 07:00:00|875.3|875|869.1|868.8|875.8|875|866.7|866.4|1636398
1660896000000|2022-08-19 08:00:00|869|868.9|860.6|860.2|871.7|871.3|857.7|857.6|1844613
1660899600000|2022-08-19 09:00:00|860.5|860.1|859|858.8|862.5|862.3|857|856.9|1002726
1660903200000|2022-08-19 10:00:00|858.9|858.9|858.3|858|864.9|864.6|857.3|857.2|443536
1660906800000|2022-08-19 11:00:00|857.8|857.3|864.8|864.5|864.8|864.6|857.2|857|389682
1660910400000|2022-08-19 12:00:00|864.7|864.4|862.1|861.8|866.3|866|861.8|861.5|272195
1660914000000|2022-08-19 13:00:00|862|861.7|853.3|853|862.6|862.5|849.5|849.1|951361
1660917600000|2022-08-19 14:00:00|853.2|852.9|850.6|850.3|855.7|855.5|850.1|850|853327
1660921200000|2022-08-19 15:00:00|850.5|850.4|849.6|849.4|850.9|850.7|846.3|846.1|779072
1661151600000|2022-08-22 07:00:00|840.6|840.2|830.7|830.4|846.7|846.1|829.3|828.9|1170155
1661155200000|2022-08-22 08:00:00|830.8|830.5|835|834.6|836|835.7|827.6|827.4|686446
1661158800000|2022-08-22 09:00:00|834.9|834.5|835.5|835.3|838.2|837.9|832.6|832.2|361845
1661162400000|2022-08-22 10:00:00|835.6|835.2|838|837.8|840.9|840.5|834.5|834.2|206457
1661166000000|2022-08-22 11:00:00|838.3|838|838.2|837.9|839.7|839.5|835.2|835|227507
1661169600000|2022-08-22 12:00:00|838.1|837.8|834.7|834.3|838.8|838.6|833.3|833.1|545757
1661173200000|2022-08-22 13:00:00|834.8|834.4|832.3|832|837.8|837.4|829.1|829|574569
1661176800000|2022-08-22 14:00:00|832.2|831.9|832.5|832.3|834.7|834.4|827|826.7|733290
1661180400000|2022-08-22 15:00:00|832.4|832.2|836.4|836.1|837.7|837.6|832.3|832.2|522141
1661238000000|2022-08-23 07:00:00|838|837.8|833.6|833.4|838|837.8|825.4|825|2530695
1661241600000|2022-08-23 08:00:00|833.8|833.5|834.1|833.8|835.7|835.4|828.1|828|705238
1661245200000|2022-08-23 09:00:00|834|833.7|839.7|839.4|841|840.7|832.2|831.9|852451
1661248800000|2022-08-23 10:00:00|839.6|839.3|834.3|834|839.6|839.3|833.2|832.9|551793
1661252400000|2022-08-23 11:00:00|834.2|833.9|838.5|838.2|838.9|838.7|831.1|830.8|308078
1661256000000|2022-08-23 12:00:00|838.4|838.1|840.2|839.9|841.8|841.6|837.4|837.1|725221
1661259600000|2022-08-23 13:00:00|840.3|840|841.8|841.4|844.4|844.2|837.8|837.5|1067823
1661263200000|2022-08-23 14:00:00|841.7|841.5|836|835.8|842.8|842.5|835.6|835.4|649371
1661266800000|2022-08-23 15:00:00|835.9|835.7|834.8|834.4|837|836.8|833.7|833.4|484321
1661324400000|2022-08-24 07:00:00|832.1|832|818.2|818|837|836.4|817.8|817.5|1327167
1661328000000|2022-08-24 08:00:00|818.1|817.9|825|824.7|825.8|825.5|817.7|817.5|924427
1661331600000|2022-08-24 09:00:00|825.1|824.8|820.8|820.5|826|825.9|818.2|818|830090
1661335200000|2022-08-24 10:00:00|820.7|820.4|821.4|821.1|823.4|823.2|819.4|819.1|604509
1661338800000|2022-08-24 11:00:00|822.9|822.2|827.7|827.4|828.6|828.3|820.8|820.5|596565
1661342400000|2022-08-24 12:00:00|827.6|827.5|825|824.7|828|827.8|823.3|823.2|129289
1661346000000|2022-08-24 13:00:00|825.1|824.8|827|826.7|828.7|828.5|823.1|822.7|480982
1661349600000|2022-08-24 14:00:00|826.9|826.6|833.5|833.3|835|834.8|824.9|824.6|1006255
1661353200000|2022-08-24 15:00:00|833.6|833.4|835.6|835.5|836.5|836.4|832|831.9|626421
1661410800000|2022-08-25 07:00:00|845.7|845|842.7|842.5|851.7|851.3|841.2|840.9|767884
1661414400000|2022-08-25 08:00:00|842.6|842.4|842.5|842.2|847.5|847.4|840.2|840.1|352882
1661418000000|2022-08-25 09:00:00|842.6|842.3|834.1|833.7|843.5|843.2|832.4|832.2|505591
1661421600000|2022-08-25 10:00:00|834|833.8|839.8|839.5|841|840.7|833.5|833.2|174075
1661425200000|2022-08-25 11:00:00|839.7|839.4|840.8|840.6|843.8|843.6|839.1|838.9|261278
1661428800000|2022-08-25 12:00:00|840.7|840.5|837.4|837.1|841.5|841.3|836.2|836|216505
1661432400000|2022-08-25 13:00:00|837.5|837.2|841.4|841.1|842.5|842.1|831.5|831.2|1030023
1661436000000|2022-08-25 14:00:00|841.5|841.2|840.8|840.7|843.3|843|837|836.6|629753
1661439600000|2022-08-25 15:00:00|840.9|840.8|837.6|837.5|840.9|840.8|835.5|835.2|304507
1661497200000|2022-08-26 07:00:00|839.2|839|849.4|849|851.9|851.5|837.1|836.4|722838
1661500800000|2022-08-26 08:00:00|849.3|849.1|841.6|841.3|849.5|849.1|839.4|839.1|528128
1661504400000|2022-08-26 09:00:00|841.7|841.4|841.3|841|844.3|843.9|840.1|839.8|363862
1661508000000|2022-08-26 10:00:00|841.2|840.9|838.5|838.2|842.4|842.1|836.2|836|133475
1661511600000|2022-08-26 11:00:00|838.6|838.1|839.9|839.5|840.6|840.4|835.7|835.6|203900
1661515200000|2022-08-26 12:00:00|840|839.6|842.7|842.4|843|842.6|837.9|837.5|359731
1661518800000|2022-08-26 13:00:00|842.6|842.5|837.1|836.9|846.8|846.5|833.9|833.6|552949
1661522400000|2022-08-26 14:00:00|837.2|836.8|821.7|821.3|839.9|839.5|820|819.6|1414236
1661526000000|2022-08-26 15:00:00|821.6|821.2|819.3|818.9|822.4|822.1|817|816.7|816469
1661756400000|2022-08-29 07:00:00|818.3|817.6|813.5|813|824.5|823.4|808|807.7|1477732
1661760000000|2022-08-29 08:00:00|813.4|812.9|810.9|810.7|817.8|817.5|810.4|810.1|398863
1661763600000|2022-08-29 09:00:00|811|810.8|816.3|816|818.1|817.9|810.2|810|275770
1661767200000|2022-08-29 10:00:00|816.4|816.1|811.8|811.4|816.4|816.2|811.6|811.3|237555
1661770800000|2022-08-29 11:00:00|811.7|811.5|817|816.6|817.9|817.8|810.3|810|342966
1661774400000|2022-08-29 12:00:00|816.9|816.5|818.9|818.6|821|820.7|813.7|813.4|372245
1661778000000|2022-08-29 13:00:00|819|818.7|819.3|819.1|822.4|822.3|813.6|813.3|859577
1661781600000|2022-08-29 14:00:00|819.4|819|819.5|819.2|826|825.8|817.8|817.4|549650
1661785200000|2022-08-29 15:00:00|819.4|819.1|822.7|822.4|823.4|823.3|818.9|818.6|333438
1661842800000|2022-08-30 07:00:00|824.2|823.2|839.4|839|842.5|842.3|822.6|822|983691
1661846400000|2022-08-30 08:00:00|839.3|838.9|845.1|844.8|847.5|847.4|839.2|838.8|574406
1661850000000|2022-08-30 09:00:00|845.2|844.9|850.1|849.9|850.9|850.8|843.2|842.9|959743
1661853600000|2022-08-30 10:00:00|850|849.8|850.5|850.2|852.5|852.2|847.3|847|1209703
1661857200000|2022-08-30 11:00:00|850.6|850.1|852.3|852|854.7|854.5|850|849.9|743173
1661860800000|2022-08-30 12:00:00|852.1|852.1|845.2|844.9|856.4|856.2|845.2|844.9|702152
1661864400000|2022-08-30 13:00:00|845.1|844.8|838.8|838.4|848|847.7|837.4|837|736476
1661868000000|2022-08-30 14:00:00|838.7|838.3|837.1|836.9|839.4|839|832.1|832|705578
1661871600000|2022-08-30 15:00:00|837.3|836.8|835.2|834.8|839|838.9|834.9|834.6|435617
1661929200000|2022-08-31 07:00:00|846.5|844.1|841.9|841.5|849.9|848.9|841.9|841.5|810427
1661932800000|2022-08-31 08:00:00|841.8|841.4|843|842.7|848.5|848.2|840.4|840|617846
1661936400000|2022-08-31 09:00:00|842.9|842.6|834|833.8|842.9|842.6|832.3|832.2|786295
1661940000000|2022-08-31 10:00:00|834.1|833.9|834.5|834.2|837.9|837.6|832|831.6|487289
1661943600000|2022-08-31 11:00:00|834.6|834.3|831.8|831.6|836.7|836.4|830.9|830.7|540001
1661947200000|2022-08-31 12:00:00|831.7|831.5|837.3|837.2|838.1|837.8|830.5|830.2|360808
1661950800000|2022-08-31 13:00:00|837.4|837.3|835.9|835.6|841.3|841|833.8|833.4|500654
1661954400000|2022-08-31 14:00:00|835.8|835.5|835.8|835.5|840.5|840.4|833.4|833.1|623265
1661958000000|2022-08-31 15:00:00|835.7|835.4|833.9|833.6|836.3|836.2|833|832.8|398307
1662015600000|2022-09-01 07:00:00|828.4|828|824.5|824.1|831.3|830.7|819.8|819.3|1267813
1662019200000|2022-09-01 08:00:00|824.6|824.2|817|816.7|828.4|828.1|815.1|815|799411
1662022800000|2022-09-01 09:00:00|816.9|816.6|821.6|821.4|824.7|824.3|816.9|816.6|358696
1662026400000|2022-09-01 10:00:00|821.7|821.3|817.4|817.1|822.1|821.8|815.9|815.5|393479
1662030000000|2022-09-01 11:00:00|817.3|817.2|818.3|818|821.2|820.9|816|815.7|456702
1662033600000|2022-09-01 12:00:00|818.2|818.1|817.2|817|821.6|821.4|816.5|816.3|196056
1662037200000|2022-09-01 13:00:00|817.1|817.1|814.3|814.1|819.7|819.4|812.1|812|902207
1662040800000|2022-09-01 14:00:00|814.2|814|810.1|810|814.9|814.7|807.1|807|1825648
1662044400000|2022-09-01 15:00:00|810|809.9|811.7|811.3|815.6|815.4|809.5|809.3|791463
1662102000000|2022-09-02 07:00:00|824.8|823.9|829.1|829|834.4|834.1|818.2|818|1616039
1662105600000|2022-09-02 08:00:00|829.2|829.1|833.9|833.7|835.8|835.5|826.3|826|422099
1662109200000|2022-09-02 09:00:00|833.8|833.6|831.2|830.9|834.1|833.7|828.3|828.1|274029
1662112800000|2022-09-02 10:00:00|831.3|831|832|831.8|834|833.8|828.2|828|305487
1662116400000|2022-09-02 11:00:00|832.4|831.9|833.5|833.2|835.6|835.2|826.9|826.6|517967
1662120000000|2022-09-02 12:00:00|833.4|833.1|840.8|840.5|842|841.6|831.3|830.7|787720
1662123600000|2022-09-02 13:00:00|840.9|840.6|842.9|842.6|844|843.6|833.9|833.6|1509679
1662127200000|2022-09-02 14:00:00|843|842.7|854.7|854.4|854.9|854.7|841.4|841|1389367
1662130800000|2022-09-02 15:00:00|854.6|854.3|854.1|853.8|858|857.9|853.6|853.3|1019441
1662361200000|2022-09-05 07:00:00|828|826.6|811.9|811.6|828|827.4|804.1|803.8|3757831
1662364800000|2022-09-05 08:00:00|811.8|811.5|814.2|814|814.6|814.4|808.6|808.3|971513
1662368400000|2022-09-05 09:00:00|814.1|813.9|815.8|815.6|819.1|818.9|813.4|813|795754
1662372000000|2022-09-05 10:00:00|815.9|815.5|813.8|813.7|817.9|817.7|813|812.8|561363
1662375600000|2022-09-05 11:00:00|813.7|813.6|811.9|811.7|815.1|814.8|810.7|810.3|362030
1662379200000|2022-09-05 12:00:00|812|811.6|813.7|813.4|813.8|813.4|809.8|809.5|917081
1662382800000|2022-09-05 13:00:00|813.6|813.5|819.3|819.2|820|819.8|812.4|812|801349
1662386400000|2022-09-05 14:00:00|819.4|819.3|818.9|818.7|821.4|821.1|817|816.7|392460
1662390000000|2022-09-05 15:00:00|818.8|818.6|818.5|818.2|819.6|819.4|816.6|816.3|492097
1662447600000|2022-09-06 07:00:00|824|823|836.3|835.8|844.4|843.9|822|821.8|1386963
1662451200000|2022-09-06 08:00:00|836.2|835.7|828.8|828.4|836.4|836|825.4|825.1|513152
1662454800000|2022-09-06 09:00:00|828.7|828.3|837.9|837.7|838.2|837.8|821.9|821.6|775337
1662458400000|2022-09-06 10:00:00|838|837.6|835.9|835.6|839.4|839.1|834.4|834.1|492563
1662462000000|2022-09-06 11:00:00|836|835.7|837.6|837.5|839|838.7|835.6|835.3|362154
1662465600000|2022-09-06 12:00:00|837.5|837.4|839.7|839.5|840.4|840.2|837.1|837|331824
1662469200000|2022-09-06 13:00:00|839.8|839.6|832.5|832.1|843.3|843|829.3|829|1024956
1662472800000|2022-09-06 14:00:00|832.3|832|834.7|834.6|835.4|835.2|825.2|825|1589545
1662476400000|2022-09-06 15:00:00|834.6|834.5|835.6|835.2|836.1|835.9|831.7|831.5|710681
1662534000000|2022-09-07 07:00:00|826.5|826.2|816.2|816|834.6|834|815.9|815.6|1547517
1662537600000|2022-09-07 08:00:00|816.1|815.8|814.7|814.3|823.4|823|813.4|813.1|1830117
1662541200000|2022-09-07 09:00:00|814.6|814.4|810.4|810.2|815.1|814.8|803|802.7|1818112
1662544800000|2022-09-07 10:00:00|810.5|810.1|815.8|815.4|816|815.9|809.6|809.3|398115
1662548400000|2022-09-07 11:00:00|815.7|815.5|811.1|810.8|816|815.9|809.6|809.3|383693
1662552000000|2022-09-07 12:00:00|811|810.9|812.8|812.5|812.9|812.5|805.7|805.4|546321
1662555600000|2022-09-07 13:00:00|812.7|812.4|808.4|808.1|812.7|812.4|804.7|804.4|906983
1662559200000|2022-09-07 14:00:00|808.3|808.2|816.7|816.5|817.3|817.2|807.2|807|995688
1662562800000|2022-09-07 15:00:00|816.8|816.6|820.4|820.1|821.4|821.2|814.9|814.8|833217
1662620400000|2022-09-08 07:00:00|828|827.9|842.5|842.2|843.4|843.3|827.7|826.4|2373505
1662624000000|2022-09-08 08:00:00|842.4|842.3|839.6|839.4|844.4|844.2|836.2|836|1086940
1662627600000|2022-09-08 09:00:00|839.7|839.5|834.4|834.1|840.4|840.1|833|832.7|323859
1662631200000|2022-09-08 10:00:00|834.3|834|836.3|835.9|836.4|836.1|830.2|830|665794
1662634800000|2022-09-08 11:00:00|836.2|836|829.9|829.6|837.3|837|827.5|827.2|691159
1662638400000|2022-09-08 12:00:00|829.8|829.5|834|833.7|850|849.7|829.3|828.2|3894228
1662642000000|2022-09-08 13:00:00|834.1|833.8|851|850.8|852.4|851.9|827.4|827|2922831
1662645600000|2022-09-08 14:00:00|850.9|850.7|867.1|866.9|869|868.7|848.6|848.3|2430916
1662649200000|2022-09-08 15:00:00|867.2|867|863|862.7|871.9|871.5|862.8|862.6|1245064
1662706800000|2022-09-09 07:00:00|871.3|870|894.9|894.6|895.7|895.3|871.2|870|2413247
1662710400000|2022-09-09 08:00:00|894.8|894.7|894.3|894.2|895|894.7|888.4|888.1|1301547
1662714000000|2022-09-09 09:00:00|894.2|894.1|882.3|882.2|894.8|894.6|881.7|881.4|1478395
1662717600000|2022-09-09 10:00:00|882.2|882.1|886.9|886.6|889.3|889|877.8|877.6|1057973
1662721200000|2022-09-09 11:00:00|886.4|886.7|885|884.7|890|889.8|882|881.6|348276
1662724800000|2022-09-09 12:00:00|885.1|884.8|887.1|887|889.9|889.8|883.3|883|537551
1662728400000|2022-09-09 13:00:00|887.2|887.1|894.8|894.5|896.8|896.5|887.2|887|1079742
1662732000000|2022-09-09 14:00:00|894.9|894.6|895.4|895.2|897.9|897.7|891.2|891|1374168
1662735600000|2022-09-09 15:00:00|895.3|895.3|893.1|892.8|895.7|895.5|891.7|891.6|718933
1662966000000|2022-09-12 07:00:00|901.4|901|922.5|922.2|923|922.7|901.3|901|2849190
1662969600000|2022-09-12 08:00:00|922.6|922.1|921.4|921.1|924.7|924.4|917.4|917.1|932428
1662973200000|2022-09-12 09:00:00|921.3|921.2|917.4|917.1|921.7|921.4|917.3|917.1|795984
1662976800000|2022-09-12 10:00:00|917.3|917.2|913.9|913.5|918.1|918|913.5|913.1|431913
1662980400000|2022-09-12 11:00:00|913.8|913.6|918|917.7|918.6|918.3|913.2|912.9|723221
1662984000000|2022-09-12 12:00:00|917.9|917.6|920.1|919.8|922.4|922.2|915|914.7|525009
1662987600000|2022-09-12 13:00:00|920.2|919.9|926|925.7|927|926.6|917.8|917.5|1057516
1662991200000|2022-09-12 14:00:00|925.9|925.6|918.9|918.6|927.9|927.7|918.6|918.4|1645437
1662994800000|2022-09-12 15:00:00|919|918.7|922.4|922.1|922.6|922.2|915.1|915|1419524
1663052400000|2022-09-13 07:00:00|922.4|922.1|915.8|915.5|929.1|929|912|911.5|1165451
1663056000000|2022-09-13 08:00:00|915.9|915.6|921.8|921.7|922.3|922|914.7|914.4|785162
1663059600000|2022-09-13 09:00:00|921.9|921.6|919.4|919.3|922.4|922.2|917|916.9|628713
1663063200000|2022-09-13 10:00:00|919.5|919.2|924.2|924|925.4|925.1|918.1|917.9|405333
1663066800000|2022-09-13 11:00:00|923.8|922.8|924.3|924|925|924.7|921.2|921|401825
1663070400000|2022-09-13 12:00:00|924.4|923.9|903.2|902.9|928|927.5|903|902.7|1569793
1663074000000|2022-09-13 13:00:00|903.1|903|909.4|909.1|911.4|911.1|893.5|893.3|2524046
1663077600000|2022-09-13 14:00:00|909.3|909|902.5|902.4|909.7|909.4|900.6|900.5|1114522
1663081200000|2022-09-13 15:00:00|902.4|902.3|903.8|903.6|904.9|904.8|900|899.9|882910
1663138800000|2022-09-14 07:00:00|897.7|897|913.4|913.1|914.6|914.3|895.9|895.1|1432460
1663142400000|2022-09-14 08:00:00|913.3|913|912.7|912.4|914.7|914.4|908.3|907.9|962071
1663146000000|2022-09-14 09:00:00|912.6|912.5|908.3|908|913.4|913|906.5|906.2|471928
1663149600000|2022-09-14 10:00:00|908.2|907.9|908.1|907.8|909.8|909.5|906.1|905.9|259066
1663153200000|2022-09-14 11:00:00|908.2|907.9|899.5|899.2|908.3|908|899.2|899|546832
1663156800000|2022-09-14 12:00:00|899.4|899.1|901.9|901.7|904.1|903.8|897.9|897.5|719090
1663160400000|2022-09-14 13:00:00|902|901.6|900.8|900.5|903.7|903.4|892|891.6|1386989
1663164000000|2022-09-14 14:00:00|900.9|900.6|902.2|902|903|902.8|891.6|891.3|981680
1663167600000|2022-09-14 15:00:00|902.1|902.1|901.2|900.8|902.5|902.3|898.6|898.3|348538
1663225200000|2022-09-15 07:00:00|905.3|905|927.8|927.6|928|927.9|905.3|904.2|2973021
1663228800000|2022-09-15 08:00:00|927.7|927.5|923.8|923.6|930|929.8|922.4|922.1|970159
1663232400000|2022-09-15 09:00:00|923.7|923.7|921.9|921.6|927.6|927.3|920.5|920.3|755433
1663236000000|2022-09-15 10:00:00|921.8|921.5|917.6|917.2|923.3|923|915.9|915.7|544303
1663239600000|2022-09-15 11:00:00|917.5|917.3|917.2|916.9|920.8|920.6|916|915.6|333622
1663243200000|2022-09-15 12:00:00|917.1|917|913.5|913.1|919.5|919.2|911.8|911.6|965871
1663246800000|2022-09-15 13:00:00|913.4|913.2|921.5|921.3|922.8|922.4|906.7|906.6|1744613
1663250400000|2022-09-15 14:00:00|921.6|921.4|919.1|918.9|927|926.7|918.5|918.3|1371896
1663254000000|2022-09-15 15:00:00|919|918.8|922.2|921.8|922.5|922.1|916.2|916|648670
1663311600000|2022-09-16 07:00:00|911.9|911.4|903.9|903.6|916.1|914.9|897.9|897.7|2703866
1663315200000|2022-09-16 08:00:00|903.8|903.5|904.9|904.6|908|907.9|900.9|900.4|707539
1663318800000|2022-09-16 09:00:00|904.8|904.7|906|905.8|910.6|910.4|904.8|904.6|2496607
1663322400000|2022-09-16 10:00:00|906.1|905.9|907.8|907.4|910.4|910|904.1|903.8|728567
1663326000000|2022-09-16 11:00:00|907.7|907.5|903.8|903.6|907.7|907.5|902|901.7|535993
1663329600000|2022-09-16 12:00:00|903.9|903.7|904.1|903.8|905.7|905.5|901.2|900.9|1226775
1663333200000|2022-09-16 13:00:00|904|903.9|904.1|903.8|909.4|909.1|903|902.6|2482910
1663336800000|2022-09-16 14:00:00|904|903.7|910|909.7|911.3|911.1|903.4|903.2|1504851
1663340400000|2022-09-16 15:00:00|909.9|909.6|908.3|908|911|910.8|908.1|908|2439914
1663570800000|2022-09-19 07:00:00|903.6|902|899.5|899.1|903.9|903.3|895.3|895|566903
1663574400000|2022-09-19 08:00:00|899.7|899.2|899.9|899.5|905.8|905.5|898|897.7|216216
1663578000000|2022-09-19 09:00:00|899.8|899.4|895.7|895.6|903|902.6|894.2|893.9|273065
1663581600000|2022-09-19 10:00:00|895.2|895.4|899.2|898.9|901|900.8|894.2|893.9|208037
1663585200000|2022-09-19 11:00:00|900.4|899|901.3|901.2|903.5|903.3|899.4|899|121451
1663588800000|2022-09-19 12:00:00|901.6|901.3|903.3|903.1|905|904.8|901.5|901.2|186814
1663592400000|2022-09-19 13:00:00|903.4|903.5|909|908.6|912.3|912|901.1|900.8|274572
1663596000000|2022-09-19 14:00:00|908.9|908.7|913.7|913.4|914.6|914.4|906.6|906.3|497216
1663599600000|2022-09-19 15:00:00|913.8|913.5|909.5|909.2|914.7|914.5|909.4|909.1|307623
1663657200000|2022-09-20 07:00:00|916.2|915.5|920.6|920.2|928.2|927.6|916.2|915.5|513525
1663660800000|2022-09-20 08:00:00|920.7|920.3|910|909.8|921|920.7|909.2|909|314724
1663664400000|2022-09-20 09:00:00|909.9|909.7|905.4|905.1|910.6|910.2|902.5|902.2|406286
1663668000000|2022-09-20 10:00:00|905.3|905.2|910.8|910.6|911.4|911|902.5|902.1|290348
1663671600000|2022-09-20 11:00:00|911.4|911|911.7|911.4|915.2|915|910.6|910.3|193261
1663675200000|2022-09-20 12:00:00|911.9|911.5|908.6|908.3|912.8|912.6|908.1|907.7|314346
1663678800000|2022-09-20 13:00:00|908.4|908.1|903.5|903.3|911.8|911.5|903|902.7|302103
1663682400000|2022-09-20 14:00:00|903.2|902.9|901.4|901.2|905.4|905.1|897|896.7|405999
1663686000000|2022-09-20 15:00:00|901.3|901.1|900|899.8|901.5|901.3|898.3|898.1|335005
1663743600000|2022-09-21 07:00:00|885|883.9|875.8|875.6|891|890.5|873|872.4|666930
1663747200000|2022-09-21 08:00:00|876|875.5|881.4|881.1|883.1|882.7|873.4|873.1|329409
1663750800000|2022-09-21 09:00:00|881.5|881|887.7|887.4|888.4|888|880.9|880.7|339024
1663754400000|2022-09-21 10:00:00|887.6|887.1|887|886.7|888|887.7|882.6|882.3|216129
1663758000000|2022-09-21 11:00:00|886.3|886.1|886.1|885.8|890.4|890.1|882.6|882.3|209683
1663761600000|2022-09-21 12:00:00|886|885.7|878|877.7|888.9|888.5|876.9|876.6|344138
1663765200000|2022-09-21 13:00:00|878.1|877.8|872.9|872.5|885.6|885.1|872.3|872|353652
1663768800000|2022-09-21 14:00:00|872.8|872.9|881.7|881.5|881.7|881.5|871.4|871.1|557896
1663772400000|2022-09-21 15:00:00|881.8|881.4|884.2|883.9|886.9|886.7|880.5|880.2|242727
1663830000000|2022-09-22 07:00:00|869.2|868.4|884.2|883.8|886.2|885.8|865.8|865.4|610789
1663833600000|2022-09-22 08:00:00|884|883.7|917|916.7|918|917.7|881.2|881|1143669
1663837200000|2022-09-22 09:00:00|916.8|916.5|928.9|928.5|929.9|929.5|914.2|913.9|776036
1663840800000|2022-09-22 10:00:00|928.8|928.6|924.7|924.4|932.6|932.4|923.2|923|666339
1663844400000|2022-09-22 11:00:00|924.3|924|921.3|921|925.8|925.5|917.1|916.7|501379
1663848000000|2022-09-22 12:00:00|921.4|920.8|923.5|923.4|927.3|927.1|918.5|918.1|329472
1663851600000|2022-09-22 13:00:00|923.6|923.3|903|902.7|923.8|923.6|902.8|902.5|608599
1663855200000|2022-09-22 14:00:00|902.9|902.2|903.5|903.2|908.6|908.2|899.9|899.7|591096
1663858800000|2022-09-22 15:00:00|903.4|903.1|901.1|900.7|903.8|903.6|897|896.6|376834
1663916400000|2022-09-23 07:00:00|903.3|902|892.2|891.8|905|903|880.4|880|803116
1663920000000|2022-09-23 08:00:00|892.3|892|891|890.7|894.7|894.2|886.9|886.4|278141
1663923600000|2022-09-23 09:00:00|890.9|890.6|888.5|888.1|900.4|900.1|884.6|884.3|468345
1663927200000|2022-09-23 10:00:00|888.7|888.3|863.2|863|888.8|888.5|863.2|863|711843
1663930800000|2022-09-23 11:00:00|862.6|862.2|868.2|867.8|872.3|872|860.4|860.1|759377
1663934400000|2022-09-23 12:00:00|868.1|867.9|873.1|872.8|875.9|875.5|867.2|867.1|488764
1663938000000|2022-09-23 13:00:00|873.2|872.7|865.1|864.7|880.4|880.1|864.3|864|564907
1663941600000|2022-09-23 14:00:00|865.2|864.8|863.5|863.3|870|869.7|862.1|862|593953
1663945200000|2022-09-23 15:00:00|863.7|863.5|864.1|863.7|867.4|867.3|862.1|862|380370
1664175600000|2022-09-26 07:00:00|851|850.7|856.5|856.2|865|864.7|849|848.4|525036
1664179200000|2022-09-26 08:00:00|856.4|855.8|858.1|857.7|861.1|860.8|850.4|850|323956
1664182800000|2022-09-26 09:00:00|858.2|857.8|848.5|848.2|861.2|860.8|845.7|845.3|512673
1664186400000|2022-09-26 10:00:00|848.6|848.5|858.7|858.3|860|859.7|844.7|844.4|261156
1664190000000|2022-09-26 11:00:00|858.1|858|856.6|856.4|861|860.9|853.3|853|241256
1664193600000|2022-09-26 12:00:00|857.3|857|858.4|858.1|862|861.7|854.3|854|422375
1664197200000|2022-09-26 13:00:00|858.3|858|860.1|859.9|863.6|863.3|854.8|854.5|389978
1664200800000|2022-09-26 14:00:00|860.2|860|855.7|855.3|861.5|861.2|850|849.6|465739
1664204400000|2022-09-26 15:00:00|855.6|855.6|851.1|850.8|856.1|855.9|849.2|848.9|325029
1664262000000|2022-09-27 07:00:00|851.9|851.5|850.9|850.5|858.6|857.8|844.9|844.5|553798
1664265600000|2022-09-27 08:00:00|850.7|850.4|838.2|837.9|853.8|853.4|837.2|836.9|712167
1664269200000|2022-09-27 09:00:00|838.1|837.8|829.2|828.9|839.3|839|827.2|826.9|618229
1664272800000|2022-09-27 10:00:00|829.3|828.8|830.8|830.5|835.5|835.4|826.2|826|385426
1664276400000|2022-09-27 11:00:00|831|830.4|826.8|826.5|832.6|832.3|825.2|825|398697
1664280000000|2022-09-27 12:00:00|827.2|826.6|825.6|825.2|832.4|832|825.6|825.2|390218
1664283600000|2022-09-27 13:00:00|825.9|825.3|823.1|822.8|834.5|834.1|821.8|821.6|722784
1664287200000|2022-09-27 14:00:00|823.6|822.9|822.1|821.8|824.4|824|814.3|814|859029
1664290800000|2022-09-27 15:00:00|822.4|821.9|815.4|815.1|823.9|823.5|814.5|814.2|601382
1664348400000|2022-09-28 07:00:00|800.3|799.8|782.1|781.7|802.1|801.6|774.4|774|1204023
1664352000000|2022-09-28 08:00:00|782.2|781.8|761.7|761.3|782.9|782.7|759.1|758.8|1218358
1664355600000|2022-09-28 09:00:00|761.6|761.4|749.5|749.2|763.1|762.9|749.5|749.2|1125504
1664359200000|2022-09-28 10:00:00|749.2|749|765.4|765|777|776.8|747.8|747.4|1505468
1664362800000|2022-09-28 11:00:00|765.8|765.5|760.7|760.3|765.8|765.5|757.4|757|649583
1664366400000|2022-09-28 12:00:00|760.6|760.2|771.6|771.3|777.3|777|760.3|760.1|760727
1664370000000|2022-09-28 13:00:00|771.5|771.1|789.9|789.6|792.2|791.8|766.6|766.2|946892
1664373600000|2022-09-28 14:00:00|790.1|789.7|786.4|786.1|792.9|792.5|781.4|781|927042
1664377200000|2022-09-28 15:00:00|786.3|786|787|786.6|790.8|790.6|785|784.8|443198
1664434800000|2022-09-29 07:00:00|776.9|776.1|761.9|761.6|781.2|780.5|753.3|753.1|920725
1664438400000|2022-09-29 08:00:00|761.8|761.8|756.2|755.9|767.3|766.9|755.6|755.3|563061
1664442000000|2022-09-29 09:00:00|756|755.7|762.1|761.9|764.6|764.3|754.5|754.1|397656
1664445600000|2022-09-29 10:00:00|762.2|762|760.9|760.6|762.8|762.5|755.8|755.5|407928
1664449200000|2022-09-29 11:00:00|761.7|761.5|754.6|754.3|764.5|764.2|753.8|753.5|341945
1664452800000|2022-09-29 12:00:00|754.8|754.4|749.7|749.5|756.3|756|748|747.7|694460
1664456400000|2022-09-29 13:00:00|749.8|749.6|750.3|750.2|758|757.7|746.6|746.3|706798
1664460000000|2022-09-29 14:00:00|750.5|750.1|758.1|757.9|759.8|759.6|746.1|746|706305
1664463600000|2022-09-29 15:00:00|758|757.7|758.6|758.3|762.1|761.8|757.3|757.1|487474
1664521200000|2022-09-30 07:00:00|761.8|761.1|764.8|764.4|773.6|773.1|759.3|758.5|544183
1664524800000|2022-09-30 08:00:00|764.9|764.8|766.8|766.6|768|767.8|761.7|761.3|396446
1664528400000|2022-09-30 09:00:00|767.1|766.5|765.6|765.3|768|767.7|760.3|760.1|379781
1664532000000|2022-09-30 10:00:00|765.3|765.2|758.3|758|767|766.8|757.2|757|311790
1664535600000|2022-09-30 11:00:00|759.2|758.1|755.3|755.1|759.2|759|751.8|751.5|292757
1664539200000|2022-09-30 12:00:00|755.2|755|762.3|761.8|766.8|766.3|755.1|754.7|408753
1664542800000|2022-09-30 13:00:00|762.2|761.9|763.3|763|764.4|764.1|755|754.7|451412
1664546400000|2022-09-30 14:00:00|763.8|763.4|761.8|761.5|766.5|766.3|757.8|757.5|624593
1664550000000|2022-09-30 15:00:00|761.9|761.7|764.5|764.1|766.6|766.4|760.2|759.9|514431
1664780400000|2022-10-03 07:00:00|744.7|744.2|733.1|732.9|750.4|749.5|730.7|730.5|809198
1664784000000|2022-10-03 08:00:00|733|732.8|733|732.9|733|732.9|724.9|724.8|763961
1664787600000|2022-10-03 09:00:00|733.3|733.1|737.4|737.2|741.8|741.5|730.2|730.1|568525
1664791200000|2022-10-03 10:00:00|737.3|737.3|744.6|744.3|744.7|744.4|735.9|735.6|337321
1664794800000|2022-10-03 11:00:00|743.7|743.5|742.9|742.7|747.2|746.9|739.9|739.6|312214
1664798400000|2022-10-03 12:00:00|743|742.6|747.4|747.2|748.2|748|742.5|742.1|378396
1664802000000|2022-10-03 13:00:00|747.6|747.3|748|747.7|754.6|754.3|743.2|742.9|524486
1664805600000|2022-10-03 14:00:00|748.9|748.3|766.6|766.4|768.8|768.4|748.6|748.1|792110
1664809200000|2022-10-03 15:00:00|766.5|766.5|762.9|762.6|768.8|768.5|762.8|762.5|485878
1664866800000|2022-10-04 07:00:00|771.2|770.2|779.1|778.7|784.4|784.1|767.6|767|916950
1664870400000|2022-10-04 08:00:00|779.4|778.8|778.4|778.2|784.8|784.5|776.6|776.5|521177
1664874000000|2022-10-04 09:00:00|778.6|778.3|783.8|783.4|784.2|784|776.1|775.8|352372
1664877600000|2022-10-04 10:00:00|783.7|783.1|785.4|785.1|788|787.8|783.2|782.9|298944
1664881200000|2022-10-04 11:00:00|785.5|785.3|786.7|786.5|787.7|787.4|783.3|783|281294
1664884800000|2022-10-04 12:00:00|786.8|786.4|784.5|784.3|788.8|788.7|783.3|783|358060
1664888400000|2022-10-04 13:00:00|784.6|784.4|794.1|793.9|794.2|794|782.4|782.1|700043
1664892000000|2022-10-04 14:00:00|794.2|794|800.4|800.2|801.9|801.7|792.4|792.2|732338
1664895600000|2022-10-04 15:00:00|800.3|800.3|806.2|806|806.5|806.3|800.3|800.1|464354
1664953200000|2022-10-05 07:00:00|813.6|812.8|802.2|801.8|814|813.4|801.9|801.6|835690
1664956800000|2022-10-05 08:00:00|802.1|801.7|801.8|801.6|804.3|804|794.1|793.8|579274
1664960400000|2022-10-05 09:00:00|801.9|801.9|800.1|799.9|806|805.8|798.3|798.1|379650
1664964000000|2022-10-05 10:00:00|800.2|800|799.9|799.8|801.6|801.3|797.3|797|399317
1664967600000|2022-10-05 11:00:00|799.6|799.3|801.8|801.5|802.4|802.1|796.6|796.4|265927
1664971200000|2022-10-05 12:00:00|801.7|801.6|798.1|798|803.9|803.6|798.1|798|237201
1664974800000|2022-10-05 13:00:00|798.2|797.8|803|802.7|804.2|804|796.8|796.5|391780
1664978400000|2022-10-05 14:00:00|802.9|802.1|791|790.7|803|802.6|790.2|790|523285
1664982000000|2022-10-05 15:00:00|790.9|790.4|794.3|793.9|794.4|794.2|790.5|790.3|608748
1665039600000|2022-10-06 07:00:00|798.1|796.9|789.1|788.7|805.4|805|788.9|788.5|697803
1665043200000|2022-10-06 08:00:00|788.8|788.6|788.7|788.4|791.9|791.7|785.8|785.4|314232
1665046800000|2022-10-06 09:00:00|788.8|788.5|787.3|787|792.6|792.4|787.1|786.9|277315
1665050400000|2022-10-06 10:00:00|787.2|786.9|789.8|789.6|789.9|789.7|786.1|785.8|303030
1665054000000|2022-10-06 11:00:00|790.4|790.2|791.5|791.2|793.8|793.6|790|789.8|260401
1665057600000|2022-10-06 12:00:00|791.4|791.1|791.8|791.7|797.2|796.9|790.8|790.4|184776
1665061200000|2022-10-06 13:00:00|792|791.6|788.1|787.8|794.8|794.6|787.7|787.5|361519
1665064800000|2022-10-06 14:00:00|787.9|787.9|792.1|791.8|792.4|792.1|785|784.7|363225
1665068400000|2022-10-06 15:00:00|792.2|791.9|788.2|787.8|792.6|792.3|787.8|787.5|263222
1665126000000|2022-10-07 07:00:00|784.2|783.1|791.1|790.7|799.2|798.7|783.9|782.9|388914
1665129600000|2022-10-07 08:00:00|791|790.6|790|789.7|794.4|794.2|785.3|785|395797
1665133200000|2022-10-07 09:00:00|789.9|789.6|793.8|793.6|794.5|794.3|788.9|788.5|197016
1665136800000|2022-10-07 10:00:00|793.9|793.5|792.4|792|794.2|793.9|790.2|790|140497
1665140400000|2022-10-07 11:00:00|792.5|792.2|792|791.6|793.6|793.4|789.5|789.3|239234
1665144000000|2022-10-07 12:00:00|791.9|791.7|786.8|786.4|795|794.2|783.2|783|386272
1665147600000|2022-10-07 13:00:00|786.7|786.5|778.4|778.1|791|790.8|777.9|777.5|359682
1665151200000|2022-10-07 14:00:00|778.3|777.9|790.3|790.1|792|791.8|776.6|776.5|419949
1665154800000|2022-10-07 15:00:00|790|789.7|784.6|784.3|792|791.8|784.4|784.2|362734
1665385200000|2022-10-10 07:00:00|777|776.5|802.7|802.5|808.8|808.6|775.8|775.5|846768
1665388800000|2022-10-10 08:00:00|802.8|802.6|798.1|797.7|806.8|806.5|798.1|797.7|529302
1665392400000|2022-10-10 09:00:00|798|797.8|808.4|808.2|809|808.6|798|797.7|413482
1665396000000|2022-10-10 10:00:00|808.5|808.3|807.5|807.1|809|808.7|803.5|803.3|328963
1665399600000|2022-10-10 11:00:00|808|807.2|812.4|812.1|814.7|814.5|807.9|807.2|358823
1665403200000|2022-10-10 12:00:00|812.3|811.8|812.5|812.2|814.3|814.1|809.4|809.1|223812
1665406800000|2022-10-10 13:00:00|812.6|812.1|801.2|800.8|813.4|813.1|800.9|800.5|459136
1665410400000|2022-10-10 14:00:00|801.1|800.9|798.7|798.4|807.2|807|797.5|797.3|651535
1665414000000|2022-10-10 15:00:00|798.5|798.3|797.6|797.4|799.5|799.3|795.4|795.1|406089
1665471600000|2022-10-11 07:00:00|789.4|788.7|773|772.7|789.4|788.7|770.2|770|896002
1665475200000|2022-10-11 08:00:00|772.9|772.5|777.3|777.1|779.6|779.2|772.4|772.1|497229
1665478800000|2022-10-11 09:00:00|777.2|777|776.2|775.9|784.6|784.3|774.6|774.3|406919
1665482400000|2022-10-11 10:00:00|776.1|776|777.7|777.4|778.9|778.7|772.9|772.6|472812
1665486000000|2022-10-11 11:00:00|778.9|778.5|776.2|775.9|780.4|780.1|774.4|774.2|211144
1665489600000|2022-10-11 12:00:00|776.1|776|782.7|782.4|785.2|784.9|775.3|775|370435
1665493200000|2022-10-11 13:00:00|782.5|782.3|771.3|771.1|783.9|783.8|770.4|770.2|509854
1665496800000|2022-10-11 14:00:00|771.2|771|772.7|772.4|776.1|775.8|768.7|768.5|516167
1665500400000|2022-10-11 15:00:00|772.6|772.3|778|777.9|779|778.7|772.5|772.2|396474
1665558000000|2022-10-12 07:00:00|776.2|775.3|762|761.8|778.6|777.7|759.7|759.5|626432
1665561600000|2022-10-12 08:00:00|761.9|761.6|771.4|771.2|773|772.8|761.5|761.4|350335
1665565200000|2022-10-12 09:00:00|771.3|771|776.5|776.3|778.5|778.1|771|770.7|250156
1665568800000|2022-10-12 10:00:00|776.6|776.4|772.6|772.3|778.2|777.9|770.2|770|341368
1665572400000|2022-10-12 11:00:00|772.2|772.2|769.3|769|773.7|773.5|769|768.8|220867
1665576000000|2022-10-12 12:00:00|769.5|769.2|772.8|772.5|774.8|774.5|765.7|765.5|425033
1665579600000|2022-10-12 13:00:00|772.7|772.4|773.5|773.1|776.4|776.2|767.7|767.4|526941
1665583200000|2022-10-12 14:00:00|773.7|773.4|779.1|778.9|780.9|780.6|773.4|773.2|512355
1665586800000|2022-10-12 15:00:00|779.3|779|781|780.8|782.8|782.5|778.9|778.7|524173
1665644400000|2022-10-13 07:00:00|780.3|777.3|792.6|792.2|795.6|795.2|773.7|773|640265
1665648000000|2022-10-13 08:00:00|792.7|792.3|798.9|798.8|800|799.8|789.4|789|341658
1665651600000|2022-10-13 09:00:00|798.8|798.5|805.9|805.6|807.3|807.1|798.8|798.5|566664
1665655200000|2022-10-13 10:00:00|805.8|805.5|802.5|802.3|806.1|805.9|800.5|800.3|403978
1665658800000|2022-10-13 11:00:00|802.1|802.4|808.6|808.4|815.9|815.5|801.5|801.2|549226
1665662400000|2022-10-13 12:00:00|808.5|808.2|799|798.6|814.2|814|792.1|791.6|1090017
1665666000000|2022-10-13 13:00:00|798.8|798.5|810.3|809.9|812.7|812.3|790.2|790|1063535
1665669600000|2022-10-13 14:00:00|810.2|810.1|830.3|830|832.8|832.4|809.8|809.5|1668094
1665673200000|2022-10-13 15:00:00|830.2|829.8|835.2|834.8|843.3|843|827.2|827|957019
1665730800000|2022-10-14 07:00:00|859.8|859.3|861.3|861|864.9|864.6|850.6|850.4|1268600
1665734400000|2022-10-14 08:00:00|861.2|860.9|858.7|858.5|863.4|863.1|858.6|858.3|689859
1665738000000|2022-10-14 09:00:00|858.6|858.3|855.2|855|858.7|858.5|847.6|847.4|750704
1665741600000|2022-10-14 10:00:00|855.7|855.1|869.4|869|869.6|869.3|854|853.8|729568
1665745200000|2022-10-14 11:00:00|868.7|869.3|856.1|855.8|869.7|869.6|856|855.8|677786
1665748800000|2022-10-14 12:00:00|856|855.9|872.1|871.9|873.5|873.4|853.3|853|825602
1665752400000|2022-10-14 13:00:00|872.2|872|871|870.8|880.7|880.5|866.8|866.5|1151919
1665756000000|2022-10-14 14:00:00|870.7|870.5|864.6|864.4|871.3|871|858.4|858.1|978067
1665759600000|2022-10-14 15:00:00|864.5|864.3|865.1|865|867.8|867.5|861.5|861.4|508713
1665990000000|2022-10-17 07:00:00|862.9|861.1|858.2|858|871.5|870.7|853.6|853.1|744640
1665993600000|2022-10-17 08:00:00|858.3|858.1|863.9|863.5|869|868.7|857.6|857.1|450505
1665997200000|2022-10-17 09:00:00|863.8|863.6|861.3|861|865.5|865.2|860.2|860|344609
1666000800000|2022-10-17 10:00:00|861.2|861.1|854|853.7|862.5|862.2|853.4|853.1|421504
1666004400000|2022-10-17 11:00:00|853.3|853.1|862.4|862.2|863.7|863.6|849.8|849.7|497879
1666008000000|2022-10-17 12:00:00|862.3|861.8|861|860.9|863.6|863.3|859.2|858.9|239681
1666011600000|2022-10-17 13:00:00|861.2|861|865.4|865.1|869.5|869.1|860.7|860.6|550091
1666015200000|2022-10-17 14:00:00|865.7|865.4|866.5|866.3|872.2|872|865.5|865.3|878360
1666018800000|2022-10-17 15:00:00|866.4|866.4|865|864.8|867.7|867.5|862|861.8|559933
1666076400000|2022-10-18 07:00:00|866|865.7|882.7|882.4|884.2|883.8|864.6|864|847293
1666080000000|2022-10-18 08:00:00|882.8|882.3|889.6|889.3|895.4|895|882|881.8|745163
1666083600000|2022-10-18 09:00:00|889.7|889.2|890|889.7|898|897.8|889.2|889|673887
1666087200000|2022-10-18 10:00:00|889.9|889.4|888.4|888.2|890.8|890.5|885.5|885.2|243871
1666090800000|2022-10-18 11:00:00|888.5|888.3|890.1|889.7|891.9|891.6|888|887.8|241059
1666094400000|2022-10-18 12:00:00|890|889.8|895.1|894.8|897.3|897|875.7|875.1|717505
1666098000000|2022-10-18 13:00:00|895.3|894.7|890.3|889.8|898.8|898.4|886.2|885.8|695346
1666101600000|2022-10-18 14:00:00|890.2|889.9|891.3|891.1|895.4|895.1|888|887.8|585973
1666105200000|2022-10-18 15:00:00|891.4|891.2|888.3|888|892.3|892.1|887|886.8|476471
1666162800000|2022-10-19 07:00:00|889.7|888.6|900.6|900.3|901.4|901.2|889.7|888.6|819481
1666166400000|2022-10-19 08:00:00|900.4|900.2|893.9|893.7|901.2|901|891.9|891.7|659707
1666170000000|2022-10-19 09:00:00|893.8|893.1|898.4|898.1|899.5|899.4|892.9|892.8|373360
1666173600000|2022-10-19 10:00:00|898.6|898.2|894.3|894.2|899.7|899.5|892.4|892.1|391209
1666177200000|2022-10-19 11:00:00|894.2|894|894.1|893.7|895.8|895.6|889.7|889.5|336110
1666180800000|2022-10-19 12:00:00|894|893.6|891.9|891.6|894.1|893.8|888.6|888.5|314784
1666184400000|2022-10-19 13:00:00|892.1|891.7|884.7|884.4|892.3|892.1|881.4|881.1|438776
1666188000000|2022-10-19 14:00:00|884.5|884.3|888.6|888.4|892.7|892.4|883.8|883.6|796413
1666191600000|2022-10-19 15:00:00|888.5|888.3|890.7|890.4|892.7|892.4|887.9|887.6|333908
1666249200000|2022-10-20 07:00:00|885|883.6|884.3|883.9|890.5|889.3|877.9|877.4|380383
1666252800000|2022-10-20 08:00:00|884.5|884.1|886.7|886.4|890|889.7|882.5|882.2|214740
1666256400000|2022-10-20 09:00:00|887|886.5|884.7|884.5|888.8|888.6|884.4|884.1|191869
1666260000000|2022-10-20 10:00:00|884.6|884.6|883.9|883.7|886.9|886.7|881.3|881.1|263325
1666263600000|2022-10-20 11:00:00|883.7|883.4|888|887.7|889.8|889.6|883.7|883.4|318441
1666267200000|2022-10-20 12:00:00|887.9|887.6|886.3|885.9|894.7|894.5|885.9|885.6|321297
1666270800000|2022-10-20 13:00:00|886.5|886.2|891.9|891.6|893.8|893.6|886|885.7|215400
1666274400000|2022-10-20 14:00:00|892|891.7|893.7|893.5|896.2|895.9|891.5|891.3|558826
1666278000000|2022-10-20 15:00:00|893.9|893.8|892.5|892.3|895|894.9|891.6|891.3|307727
1666335600000|2022-10-21 07:00:00|887.5|885.4|884.9|884.7|893.9|892.8|883.8|883.1|461134
1666339200000|2022-10-21 08:00:00|884.8|884.6|878.7|878.3|884.8|884.6|876|875.8|509397
1666342800000|2022-10-21 09:00:00|878.8|878.4|874|873.8|880.4|880.2|871.3|871.1|430479
1666346400000|2022-10-21 10:00:00|873.9|873.7|878.6|878.2|879.2|879|873.4|873.3|367326
1666350000000|2022-10-21 11:00:00|878.3|878.3|878.3|878.1|882|881.6|877.4|877|221770
1666353600000|2022-10-21 12:00:00|878.4|878|879.6|879.4|880.6|880.3|874.6|874.3|261782
1666357200000|2022-10-21 13:00:00|879.8|879.6|890.8|890.5|891|890.9|879.2|878.9|942702
1666360800000|2022-10-21 14:00:00|890.9|890.7|887.3|887.2|893.3|893|884.5|884.2|616862
1666364400000|2022-10-21 15:00:00|887.4|887.1|890.9|890.7|891.8|891.7|885.8|885.5|655030
1666594800000|2022-10-24 07:00:00|899.2|897.5|898.7|898.3|914.6|913.8|892.4|892.1|691040
1666598400000|2022-10-24 08:00:00|899|898.6|903.3|902.9|905.6|905.2|895.5|895.1|461715
1666602000000|2022-10-24 09:00:00|903.2|903|911.8|911.5|912.2|912|902.7|902.6|484025
1666605600000|2022-10-24 10:00:00|912|911.7|911.6|911.4|914.6|914.3|910.4|910.1|332112
1666609200000|2022-10-24 11:00:00|911.7|911.3|916.4|916.2|917.8|917.6|910|909.8|491567
1666612800000|2022-10-24 12:00:00|916.3|916|919.9|919.6|919.9|919.7|913.7|913.5|415769
1666616400000|2022-10-24 13:00:00|919.8|919.5|923.4|923.1|926|925.8|914|913.7|679892
1666620000000|2022-10-24 14:00:00|923.3|923.2|916.2|915.9|923.8|923.5|910.8|910.5|812203
1666623600000|2022-10-24 15:00:00|916.3|916|912.6|912.4|916.8|916.5|910|909.8|342960
1666681200000|2022-10-25 07:00:00|919.7|918.2|919.9|919.6|924.6|923.5|911.1|910.5|595594
1666684800000|2022-10-25 08:00:00|920.3|920|919.4|919.1|923.9|923.5|918.2|917.8|353861
1666688400000|2022-10-25 09:00:00|919.3|918.8|915.3|915.1|919.4|918.9|912.9|912.6|774067
1666692000000|2022-10-25 10:00:00|915.4|915.2|915.7|915.6|916.5|916.3|914.5|914.3|600320
1666695600000|2022-10-25 11:00:00|915.9|915.7|915.9|915.8|917.2|917|914.6|914.3|285162
1666699200000|2022-10-25 12:00:00|915.7|915.5|916.2|916|916.4|916.2|914.5|914.3|456141
1666702800000|2022-10-25 13:00:00|916.3|916.1|922.4|922|923.9|923.7|914.9|914.7|574590
1666706400000|2022-10-25 14:00:00|922.5|922.1|920.3|920.1|923.1|922.8|918.1|917.8|440206
1666710000000|2022-10-25 15:00:00|920.4|920.2|926.1|925.9|926.7|926.6|919.4|919.1|349540
1666767600000|2022-10-26 07:00:00|941|939.4|920.9|920.5|942|941.4|919.5|918.8|1074096
1666771200000|2022-10-26 08:00:00|920.7|920.6|920|919.6|923.1|922.6|907.1|906.9|830914
1666774800000|2022-10-26 09:00:00|919.9|919.4|914.4|914.1|921|920.6|913.5|913.1|376644
1666778400000|2022-10-26 10:00:00|914.5|914.2|918.4|918.3|920.6|920.3|911.6|911.4|292641
1666782000000|2022-10-26 11:00:00|918.6|918.1|918.4|918.1|921.8|921.5|912.8|912.6|405746
1666785600000|2022-10-26 12:00:00|918.3|918|928.3|927.9|930.9|930.3|917.3|917|425847
1666789200000|2022-10-26 13:00:00|928.2|927.4|937.9|937.6|939.4|939.1|923.9|923.4|623121
1666792800000|2022-10-26 14:00:00|938.4|938.1|936.7|936.5|949|948.8|936.4|936|786967
1666796400000|2022-10-26 15:00:00|937|936.6|936.9|936.6|942.2|941.9|935.1|935|299646
1666854000000|2022-10-27 07:00:00|935.2|934.7|956.4|956.1|962.2|962|935.2|934.7|870899
1666857600000|2022-10-27 08:00:00|956.3|955.9|944.3|944|959|958.8|942.9|942.7|534454
1666861200000|2022-10-27 09:00:00|944.7|944.1|948|947.6|951.2|951|943.5|943.2|465216
1666864800000|2022-10-27 10:00:00|948.1|947.7|946.3|945.9|950|949.7|945|944.7|321434
1666868400000|2022-10-27 11:00:00|946.4|946.4|945.3|945.1|947|946.8|944.7|944.5|502079
1666872000000|2022-10-27 12:00:00|945.1|945|963.1|962.8|964.4|964.1|943.7|943.4|974916
1666875600000|2022-10-27 13:00:00|963.6|963.1|967.8|967.4|971.9|971.6|962.4|962.1|1306842
1666879200000|2022-10-27 14:00:00|967.7|967.5|989.8|989.6|991.1|990.9|967.1|966.8|1396898
1666882800000|2022-10-27 15:00:00|989.6|989.5|986.8|986.5|990.2|989.9|983.6|983.4|598285
1666940400000|2022-10-28 07:00:00|974.8|972|977.8|977.7|979.9|979.6|969.8|969.4|811464
1666944000000|2022-10-28 08:00:00|977.3|977.6|979.7|979.5|984.4|984.2|974.9|974.5|384213
1666947600000|2022-10-28 09:00:00|979.8|979.4|978.8|978.5|982.2|981.9|975.1|975|451307
1666951200000|2022-10-28 10:00:00|978.7|978.2|981.9|981.7|985.4|985.2|975.3|975|457057
1666954800000|2022-10-28 11:00:00|982.1|981.8|983.4|983.2|984|983.8|980.3|980|284032
1666958400000|2022-10-28 12:00:00|983.3|983.1|984.5|984.2|989.4|989|976.9|976.6|375274
1666962000000|2022-10-28 13:00:00|984.6|984.3|979.3|979.1|985|984.8|974.9|974.7|625469
1666965600000|2022-10-28 14:00:00|979.6|979.2|981.3|981.2|981.9|981.8|973.9|973.6|637690
1666969200000|2022-10-28 15:00:00|981.5|981.3|983.9|983.6|984|983.8|980.1|980|349832
1667203200000|2022-10-31 08:00:00|984.1|983.5|978.6|978.4|989.9|989.3|978.6|978.3|626698
1667206800000|2022-10-31 09:00:00|978.9|978.5|980.4|980.1|985.3|985.1|975.1|974.8|399730
1667210400000|2022-10-31 10:00:00|980.3|980.2|978|977.9|981.4|981|976.3|976.1|294556
1667214000000|2022-10-31 11:00:00|978.3|978|970.6|970.5|981.3|980.9|969.5|969.2|307853
1667217600000|2022-10-31 12:00:00|970.5|970.3|965.9|965.7|970.5|970.3|963.7|963.5|463495
1667221200000|2022-10-31 13:00:00|966.2|965.8|966|965.8|972.6|972.3|964.2|964|406762
1667224800000|2022-10-31 14:00:00|965.9|965.7|968.8|968.6|971.7|971.5|965.7|965.4|453829
1667228400000|2022-10-31 15:00:00|968.7|968.4|967.3|967.1|971.8|971.6|966.5|966.2|358861
1667232000000|2022-10-31 16:00:00|967.4|967.2|968.8|968.6|970.6|970.4|965.8|965.6|322755
1667289600000|2022-11-01 08:00:00|974.8|971.5|982.5|982.2|984|983.8|974.5|971.5|531601
1667293200000|2022-11-01 09:00:00|982.6|982.3|981.2|981|987|986.6|980.3|980|430597
1667296800000|2022-11-01 10:00:00|981.4|981.2|981.2|981|982|981.7|978.5|978.2|290952
1667300400000|2022-11-01 11:00:00|981|980.9|980.3|980|985|984.8|979.9|979.8|224974
1667304000000|2022-11-01 12:00:00|980.5|980.1|976.2|976.1|981|980.6|975.6|975.3|195736
1667307600000|2022-11-01 13:00:00|976.3|976.2|982.5|982|983.7|983.3|975.8|975.5|288573
1667311200000|2022-11-01 14:00:00|982.8|982.2|975.2|974.9|982.8|982.3|972.2|972|422048
1667314800000|2022-11-01 15:00:00|974.9|974.6|971.2|971.1|977.2|977|970.9|970.8|364762
1667318400000|2022-11-01 16:00:00|971.3|971|972.9|972.5|976.5|976.3|970.8|970.6|324945
1667376000000|2022-11-02 08:00:00|978.7|977.4|980.7|980.4|984.5|983.7|976.4|976|244498
1667379600000|2022-11-02 09:00:00|981|980.5|977.7|977.3|981.2|980.8|974.4|974.1|319700
1667383200000|2022-11-02 10:00:00|977.8|977.4|983.8|983.6|983.8|983.6|975.6|975.3|360438
1667386800000|2022-11-02 11:00:00|983.7|983.4|977.8|977.5|987|986.7|975.3|975|269919
1667390400000|2022-11-02 12:00:00|978|977.8|978.4|978.1|980.3|979.9|975.2|975|234127
1667394000000|2022-11-02 13:00:00|978.5|978.2|978.7|978.5|981.2|980.9|976|975.7|252004
1667397600000|2022-11-02 14:00:00|978.8|978.4|976.7|976.4|980.1|979.9|973.9|973.7|290734
1667401200000|2022-11-02 15:00:00|976.9|976.7|981.1|980.9|982.5|982.4|976.7|976.5|359841
1667404800000|2022-11-02 16:00:00|981|981|978.5|978.2|981|981|976.6|976.4|297359
1667462400000|2022-11-03 08:00:00|983.7|981.8|974.7|974.3|984.4|983.3|967.4|967.1|485094
1667466000000|2022-11-03 09:00:00|974.9|974.4|974.1|973.8|977.7|977.3|970.2|970|258343
1667469600000|2022-11-03 10:00:00|974.2|973.9|966.9|966.7|975.7|975.4|963.8|963.5|320463
1667473200000|2022-11-03 11:00:00|967.3|966.8|963|962.7|969.7|969.4|962.8|962.6|170849
1667476800000|2022-11-03 12:00:00|963.2|962.6|960.5|960.2|968.4|968.1|959.4|959.2|262936
1667480400000|2022-11-03 13:00:00|960.6|960.3|960.9|960.5|967.2|966.8|959|958.6|269740
1667484000000|2022-11-03 14:00:00|961.2|960.7|963.1|962.9|964.6|963.9|958.8|958.6|377201
1667487600000|2022-11-03 15:00:00|963.2|962.8|962.8|962.7|963.7|963.5|959.6|959.4|421789
1667491200000|2022-11-03 16:00:00|962.9|962.8|964.3|964|965.9|965.7|962.4|962.3|300539
1667548800000|2022-11-04 08:00:00|972.6|970|966.2|965.9|979.8|979.3|961.4|961.1|502965
1667552400000|2022-11-04 09:00:00|966.4|966|965.5|965.4|971|970.7|964.7|964.5|301608
1667556000000|2022-11-04 10:00:00|965.4|965.2|967.6|967.3|970.8|970.5|964.1|963.7|215525
1667559600000|2022-11-04 11:00:00|967.5|967.4|972.8|972.7|972.9|972.7|966.3|966|454798
1667563200000|2022-11-04 12:00:00|972.7|972.4|980.5|980.1|980.9|980.5|966.9|966.3|503731
1667566800000|2022-11-04 13:00:00|980.4|979.9|980.9|980.7|981.8|981.5|975.7|975.3|428026
1667570400000|2022-11-04 14:00:00|981|980.6|978.2|978|984.7|984.5|977.9|977.7|587249
1667574000000|2022-11-04 15:00:00|978.3|978.1|969.5|969.4|980.6|980.3|969.3|969.1|635744
1667577600000|2022-11-04 16:00:00|969.7|969.3|974.8|974.5|975.4|975.2|968.3|968.2|446661
1667808000000|2022-11-07 08:00:00|966.1|965.1|981.1|980.9|983.2|982.9|965.1|964.5|466138
1667811600000|2022-11-07 09:00:00|981.2|980.8|983.6|983.4|985.9|985.8|980.7|980.3|548431
1667815200000|2022-11-07 10:00:00|983.7|983.5|982.5|982.2|990.9|990.6|982.2|982.1|403774
1667818800000|2022-11-07 11:00:00|982.6|982.3|975.4|975.2|984.3|984|975.3|975.1|308501
1667822400000|2022-11-07 12:00:00|975.2|975|975.3|975.2|976.3|976.1|974|973.9|302838
1667826000000|2022-11-07 13:00:00|975.4|975.3|976|975.8|978.1|977.7|973|972.8|331849
1667829600000|2022-11-07 14:00:00|976.1|975.7|976|975.7|980|979.8|973.9|973.7|324734
1667833200000|2022-11-07 15:00:00|975.9|975.5|975.5|975.2|977.9|977.5|974.3|974.1|291605
1667836800000|2022-11-07 16:00:00|975.4|975.1|976.3|976.1|977.8|977.5|973.8|973.5|291845
1667894400000|2022-11-08 08:00:00|975.9|975|977.5|977|981.8|981|974|973.3|394624
1667898000000|2022-11-08 09:00:00|977.4|977.1|980.3|980.1|984|983.9|976.5|976.1|233728
1667901600000|2022-11-08 10:00:00|980.2|980|975.7|975.4|980.2|980|973.3|973.1|306939
1667905200000|2022-11-08 11:00:00|975.6|975.3|977.9|977.6|978.8|978.5|974.3|974.1|164231
1667908800000|2022-11-08 12:00:00|977.7|977.4|978.7|978.5|978.8|978.5|975.2|975|267447
1667912400000|2022-11-08 13:00:00|978.8|978.6|980.8|980.6|981.7|981.6|977.6|977.5|161618
1667916000000|2022-11-08 14:00:00|980.7|980.7|982.8|982.6|984.5|984.3|979.6|979.3|344761
1667919600000|2022-11-08 15:00:00|982.5|982.4|983.6|983.4|985.9|985.7|981.1|980.9|421596
1667923200000|2022-11-08 16:00:00|983.7|983.5|985.6|985.3|986.4|986.2|982.5|982.3|327799
1667980800000|2022-11-09 08:00:00|986.8|986|986.1|985.8|994.9|994.4|980.7|980.3|525926
1667984400000|2022-11-09 09:00:00|986.2|985.7|969.1|968.9|987.2|986.8|968.6|968.5|522834
1667988000000|2022-11-09 10:00:00|969.2|968.8|966.5|966.3|969.2|969|962.7|962.5|554769
1667991600000|2022-11-09 11:00:00|966.9|966.5|965.4|965.2|969.6|969.4|963.3|963|315486
1667995200000|2022-11-09 12:00:00|965.3|965|964.8|964.6|965.9|965.7|963.4|963|189005
1667998800000|2022-11-09 13:00:00|964.7|964.5|963.9|963.7|966.5|966.4|959.2|959|301335
1668002400000|2022-11-09 14:00:00|963.8|963.5|963.2|962.9|965.6|965.3|960.2|960|323892
1668006000000|2022-11-09 15:00:00|963.3|962.8|963.3|963|968.6|968.5|960.6|960.3|617199
1668009600000|2022-11-09 16:00:00|963.4|963.1|968.5|968.3|969.3|969.1|963.4|963.1|330200
1668067200000|2022-11-10 08:00:00|967.6|965.5|975.7|975.3|976.8|976.4|961.1|960.2|352046
1668070800000|2022-11-10 09:00:00|975.5|975.2|978.5|978.1|981.6|981.3|975.5|975.1|265753
1668074400000|2022-11-10 10:00:00|978.4|978|977.3|977|978.6|978.4|971.7|971.5|250598
1668078000000|2022-11-10 11:00:00|977.1|976.9|979|978.7|980.8|980.5|973.1|972.8|248083
1668081600000|2022-11-10 12:00:00|978.6|978.2|978|977.8|978.6|978.4|973.5|973.3|176677
1668085200000|2022-11-10 13:00:00|978.1|977.9|994.2|993.8|1003|1002.6|977.8|977.6|1077681
1668088800000|2022-11-10 14:00:00|994.3|994.1|990.2|989.8|997|996.6|980.1|979.7|984745
1668092400000|2022-11-10 15:00:00|990.7|989.9|996.9|996.6|1000.4|1000|990.6|989.9|988065
1668096000000|2022-11-10 16:00:00|997|996.7|996.6|996.3|997.3|997|991.3|991|555765
1668153600000|2022-11-11 08:00:00|1005.4|1004.2|1016.6|1016.2|1017.6|1017.4|1001|1000|834290
1668157200000|2022-11-11 09:00:00|1016.8|1016.4|1015.8|1015.4|1019.4|1019|1015|1014.8|559602
1668160800000|2022-11-11 10:00:00|1015.6|1015.2|1018.6|1018.4|1019.8|1019.6|1015.4|1015|557141
1668164400000|2022-11-11 11:00:00|1018.8|1017.8|1025|1024.4|1026.4|1026|1017.6|1017.2|726249
1668168000000|2022-11-11 12:00:00|1024.8|1024|1019.6|1019.4|1025|1024.8|1018.2|1017.8|374087
1668171600000|2022-11-11 13:00:00|1019.4|1019.2|1017.6|1017.4|1021.4|1021.2|1014.4|1014|582053
1668175200000|2022-11-11 14:00:00|1017.8|1017.2|1018.2|1017.8|1020.2|1020|1014.6|1014.4|521017
1668178800000|2022-11-11 15:00:00|1017|1016|1028.8|1028.4|1032|1031.6|1014.8|1014.4|825986
1668182400000|2022-11-11 16:00:00|1029|1028.6|1023.4|1023.2|1031|1030.8|1021.2|1021|723130
1668412800000|2022-11-14 08:00:00|1026|1023.2|1020.2|1019.6|1034.8|1034.2|1018.6|1018|680829
1668416400000|2022-11-14 09:00:00|1020|1019.8|1019.8|1019.4|1020.4|1020|1012.8|1012.2|409065
1668420000000|2022-11-14 10:00:00|1019.6|1019.6|1023.6|1023.2|1023.6|1023.4|1016|1015.4|342432
1668423600000|2022-11-14 11:00:00|1023.4|1023|1020.8|1020.4|1023.6|1023|1019|1018.6|263958
1668427200000|2022-11-14 12:00:00|1021.4|1021|1022.4|1022|1022.6|1022.4|1017.4|1017|257907
1668430800000|2022-11-14 13:00:00|1022.2|1021.8|1024.4|1024.2|1025.8|1025.4|1022.2|1021.8|295798
1668434400000|2022-11-14 14:00:00|1024.6|1024|1020.6|1020.2|1026.4|1026|1019.2|1018.8|311895
1668438000000|2022-11-14 15:00:00|1020.4|1020.4|1020|1019.8|1026.4|1026|1019.4|1019.2|538095
1668441600000|2022-11-14 16:00:00|1020.2|1020|1019|1018.6|1020.6|1020.2|1015.4|1015|446737
1668499200000|2022-11-15 08:00:00|1016.4|1015.2|1018.8|1018.2|1030.6|1030.4|1016.4|1015|593176
1668502800000|2022-11-15 09:00:00|1018.6|1018|1024|1023.6|1026.2|1026|1017.4|1017|438609
1668506400000|2022-11-15 10:00:00|1023.8|1023.4|1029.6|1029.2|1030|1029.8|1023|1022.8|463574
1668510000000|2022-11-15 11:00:00|1029|1028.6|1029|1028.6|1032.4|1032.2|1026.8|1026.4|441602
1668513600000|2022-11-15 12:00:00|1028.8|1028|1035.2|1034.8|1035.8|1035.4|1028.2|1027.8|330258
1668517200000|2022-11-15 13:00:00|1035|1034.4|1041|1040.8|1043.2|1042.8|1034|1033.6|571075
1668520800000|2022-11-15 14:00:00|1041.2|1041|1031.4|1031.2|1042.4|1042|1026.2|1025.6|676862
1668524400000|2022-11-15 15:00:00|1031.6|1031|1032.8|1032.6|1037|1036.6|1030|1029.8|661269
1668528000000|2022-11-15 16:00:00|1032.2|1031.8|1031|1030.6|1034|1033.8|1029.6|1029.2|490308
1668585600000|2022-11-16 08:00:00|1028.2|1026.4|1021|1020.6|1032.8|1031.6|1020|1019.4|576236
1668589200000|2022-11-16 09:00:00|1021.4|1020.8|1016|1015.6|1023|1022.6|1015.8|1015.4|544705
1668592800000|2022-11-16 10:00:00|1015.8|1015.4|1020.4|1020|1024.6|1024.2|1015.8|1015.4|345680
1668596400000|2022-11-16 11:00:00|1020.2|1019.8|1019.4|1018.8|1021|1020.8|1016.2|1016|274272
1668600000000|2022-11-16 12:00:00|1019|1018.6|1017.2|1017|1019.4|1019|1014|1013.8|251702
1668603600000|2022-11-16 13:00:00|1017|1016.8|1019|1018.6|1022.4|1022|1016.2|1015.6|380510
1668607200000|2022-11-16 14:00:00|1018.8|1018.4|1014.6|1014.4|1020.4|1020|1012.6|1012.2|469137
1668610800000|2022-11-16 15:00:00|1014.8|1014.6|1015.4|1015.2|1019.2|1019|1013.4|1013|450498
1668614400000|2022-11-16 16:00:00|1015.6|1015.4|1016.4|1016|1016.8|1016.6|1011.6|1011.2|365427
1668672000000|2022-11-17 08:00:00|1016.8|1015|1008.6|1008.2|1021|1020.6|1008.4|1008|344179
1668675600000|2022-11-17 09:00:00|1008.8|1008.4|1005.6|1005.2|1010|1009.6|1003|1002.6|286267
1668679200000|2022-11-17 10:00:00|1005.4|1005.4|1003|1002.6|1009.8|1009.4|1002|1001.8|201550
1668682800000|2022-11-17 11:00:00|1002.8|1002.4|1002.8|1002.6|1004.6|1004.4|1001.4|1001|185350
1668686400000|2022-11-17 12:00:00|1003.8|1003.4|997.5|997.2|1003.8|1003.4|996.6|996.2|226983
1668690000000|2022-11-17 13:00:00|997.7|997.3|995.9|995.7|1001|1000.4|995|994.8|371900
1668693600000|2022-11-17 14:00:00|995.8|995.8|1003.4|1003|1005.6|1005.4|995.8|995.6|377488
1668697200000|2022-11-17 15:00:00|1003.6|1003.2|1009|1008.8|1011.4|1011.2|1003.4|1003|376996
1668700800000|2022-11-17 16:00:00|1008.8|1008.6|1010|1009.8|1010.8|1010.6|1008.6|1008.2|251663
1668758400000|2022-11-18 08:00:00|1015|1014.2|1016.8|1016.6|1020|1019.4|1010.2|1009.6|382883
1668762000000|2022-11-18 09:00:00|1016.6|1016.4|1016|1015.8|1020.2|1019.8|1015.4|1015|655360
1668765600000|2022-11-18 10:00:00|1016.2|1016|1014.4|1014.2|1017.8|1017.4|1013.4|1013.2|716049
1668769200000|2022-11-18 11:00:00|1014.2|1013.8|1015.4|1015.2|1016.8|1016.4|1014.2|1013.8|433662
1668772800000|2022-11-18 12:00:00|1016.4|1016.2|1015.8|1015.6|1018.8|1018.6|1015|1014.6|241641
1668776400000|2022-11-18 13:00:00|1015.6|1015.4|1017|1016.6|1019.8|1019.6|1015.2|1015|282607
1668780000000|2022-11-18 14:00:00|1017.2|1016.8|1016.6|1016.2|1018|1017.8|1014.2|1013.8|839445
1668783600000|2022-11-18 15:00:00|1016.4|1016|1017|1016.6|1018.2|1018|1015.2|1015|1071211
1668787200000|2022-11-18 16:00:00|1017.4|1017|1020.4|1020|1020.4|1020.2|1016.6|1016.2|865259
1669017600000|2022-11-21 08:00:00|1017.4|1015.4|1018.4|1017.8|1025.6|1025.2|1017.2|1015.4|626444
1669021200000|2022-11-21 09:00:00|1018.2|1017.6|1021.4|1021|1023|1022.6|1017|1016.4|228465
1669024800000|2022-11-21 10:00:00|1021.6|1021.2|1024.6|1024.2|1026|1025.6|1021|1020.6|234608
1669028400000|2022-11-21 11:00:00|1024.4|1024|1017.6|1017.2|1025.8|1025.6|1016.2|1015.6|316812
1669032000000|2022-11-21 12:00:00|1017|1016|1017.8|1017.4|1022.4|1022.2|1016.6|1016|296951
1669035600000|2022-11-21 13:00:00|1018|1017.6|1019.8|1019.4|1020.2|1019.8|1016.6|1016.2|219712
1669039200000|2022-11-21 14:00:00|1019.6|1019.6|1027.4|1027.2|1027.8|1027.4|1019|1018.6|387945
1669042800000|2022-11-21 15:00:00|1027.6|1027|1017.8|1017.4|1028.2|1027.8|1016|1015.6|495986
1669046400000|2022-11-21 16:00:00|1017.6|1017.2|1022.4|1021.8|1022.6|1022.4|1017.4|1017.2|421769
1669104000000|2022-11-22 08:00:00|1019.8|1018.4|1018.6|1018.2|1023|1022.2|1015.4|1015.2|435797
1669107600000|2022-11-22 09:00:00|1018.8|1018.4|1020.8|1020.4|1023.8|1023.4|1018.4|1018|297148
1669111200000|2022-11-22 10:00:00|1021|1020.6|1017.2|1016.8|1021|1020.6|1016.2|1016|259560
1669114800000|2022-11-22 11:00:00|1017.4|1017|1016|1015.6|1018.8|1018.4|1013|1012.6|237232
1669118400000|2022-11-22 12:00:00|1015.8|1015.4|1017|1016.6|1018.4|1018|1015.4|1015|118212
1669122000000|2022-11-22 13:00:00|1016.8|1016.4|1016.4|1016|1019.6|1019.4|1015.2|1015|224710
1669125600000|2022-11-22 14:00:00|1016.6|1016.2|1020.2|1019.8|1020.4|1020.2|1015.2|1015|393874
1669129200000|2022-11-22 15:00:00|1020|1019.6|1021.6|1021.4|1023.8|1023.6|1019.8|1019.6|559962
1669132800000|2022-11-22 16:00:00|1021.4|1021.2|1019.6|1019.4|1021.4|1021.2|1019.4|1019.2|207489
1669190400000|2022-11-23 08:00:00|1022.4|1021.2|1021.2|1020.8|1025|1023.4|1017.6|1017.2|484346
1669194000000|2022-11-23 09:00:00|1021|1020.6|1021.4|1021|1023.8|1023.4|1020|1019.6|217886
1669197600000|2022-11-23 10:00:00|1021.2|1020.8|1022.4|1022.2|1023.6|1023.2|1020.8|1020.4|409549
1669201200000|2022-11-23 11:00:00|1022.6|1022|1021.6|1021.2|1023|1022.6|1020.4|1020.2|194770
1669204800000|2022-11-23 12:00:00|1021.8|1021|1021.8|1021.4|1023.2|1023|1020|1019.6|295046
1669208400000|2022-11-23 13:00:00|1021.6|1021.2|1020.4|1020.2|1023|1022.8|1020.2|1020|345799
1669212000000|2022-11-23 14:00:00|1020.6|1020|1023|1022.8|1023.6|1023.2|1019.6|1019.4|375078
1669215600000|2022-11-23 15:00:00|1022.8|1022.6|1019.4|1019|1023.2|1022.8|1018.6|1018.4|329389
1669219200000|2022-11-23 16:00:00|1019.6|1019.2|1023.8|1023.6|1024.8|1024.6|1019.2|1018.8|515699
1669276800000|2022-11-24 08:00:00|1025|1024|1034.4|1034|1039.2|1038.8|1025|1024|642720
1669280400000|2022-11-24 09:00:00|1034.6|1033.8|1033|1032.6|1035.4|1035|1031.6|1031.2|215789
1669284000000|2022-11-24 10:00:00|1032.8|1032.4|1037.4|1037|1037.6|1037.2|1031.6|1031.4|222230
1669287600000|2022-11-24 11:00:00|1037.2|1037.2|1040.4|1040|1041|1040.6|1035.8|1035.6|247511
1669291200000|2022-11-24 12:00:00|1040|1039.6|1034.4|1034|1041.6|1041.4|1029.2|1028.8|316128
1669294800000|2022-11-24 13:00:00|1034.2|1033.8|1028.8|1028.4|1036.8|1036.6|1028.6|1028.2|133763
1669298400000|2022-11-24 14:00:00|1029.2|1028.6|1033|1032.6|1033.6|1033.2|1028.4|1028.2|167886
1669302000000|2022-11-24 15:00:00|1032.8|1032.8|1032.4|1032.2|1035.4|1035.2|1032.2|1032|209896
1669305600000|2022-11-24 16:00:00|1032.2|1032|1035.2|1034.6|1035.2|1035|1032|1031.8|182797
1669363200000|2022-11-25 08:00:00|1054.2|1052.2|1046.8|1046.4|1062|1061.4|1043.6|1043.2|633237
1669366800000|2022-11-25 09:00:00|1046.6|1046.2|1045.6|1045.2|1049.2|1048.8|1043.2|1042.8|275535
1669370400000|2022-11-25 10:00:00|1045.4|1045.4|1046.2|1046|1050|1049.6|1044.6|1044.2|332934
1669374000000|2022-11-25 11:00:00|1046.4|1046.2|1048.6|1048.2|1049.4|1049|1045.6|1045|139200
1669377600000|2022-11-25 12:00:00|1048.4|1048|1046.6|1046.2|1049.8|1049.6|1046.4|1046|155829
1669381200000|2022-11-25 13:00:00|1046.4|1046.4|1037|1036.6|1046.6|1046.4|1035.4|1035|434569
1669384800000|2022-11-25 14:00:00|1037.2|1036.8|1036.4|1036|1039.8|1039.6|1034.4|1034|365080
1669388400000|2022-11-25 15:00:00|1036.2|1036.2|1039|1038.8|1039.4|1039.2|1033.6|1033.2|283446
1669392000000|2022-11-25 16:00:00|1039.2|1038.6|1039|1038.8|1039.6|1039.4|1037|1036.8|244726
1669622400000|2022-11-28 08:00:00|1029.2|1028.2|1031.8|1031.2|1035|1034.6|1028.6|1028|372799
1669626000000|2022-11-28 09:00:00|1031.6|1031|1030.6|1030.2|1035|1034.4|1028.6|1028.2|205717
1669629600000|2022-11-28 10:00:00|1030.4|1030|1030.4|1030|1031.8|1031.4|1027.4|1027|225519
1669633200000|2022-11-28 11:00:00|1030.2|1029.8|1031.8|1031.6|1034|1033.6|1029.6|1029.4|325399
1669636800000|2022-11-28 12:00:00|1032.2|1031.8|1028|1027.6|1032.6|1032.4|1026.8|1026.4|189990
1669640400000|2022-11-28 13:00:00|1028.4|1027.8|1028|1027.8|1029|1028.8|1026|1025.8|266714
1669644000000|2022-11-28 14:00:00|1028.2|1028|1026.4|1026|1033.2|1032.8|1025.6|1025.2|308149
1669647600000|2022-11-28 15:00:00|1026.2|1025.8|1022.8|1022.4|1028.4|1028.2|1022.8|1022.4|281168
1669651200000|2022-11-28 16:00:00|1023|1022.6|1022.4|1022|1024.2|1024|1021|1020.8|313649
1669708800000|2022-11-29 08:00:00|1028.2|1026.2|1015.8|1015.6|1028.8|1027|1014.6|1014|451347
1669712400000|2022-11-29 09:00:00|1015.6|1015.2|1011.8|1011.4|1018|1017.4|1009.4|1008.8|275575
1669716000000|2022-11-29 10:00:00|1012|1011.6|1013.6|1013.2|1017.2|1016.8|1011|1010.8|196223
1669719600000|2022-11-29 11:00:00|1013.4|1013.4|1018.4|1018.2|1019.8|1019.6|1012.4|1012|135069
1669723200000|2022-11-29 12:00:00|1018|1017.6|1020.2|1020|1020.6|1020.2|1017|1016.6|255531
1669726800000|2022-11-29 13:00:00|1020.4|1020.2|1021|1020.6|1022.6|1022.4|1017|1016.6|281145
1669730400000|2022-11-29 14:00:00|1020.8|1020.8|1026|1025.6|1026.2|1025.8|1020|1019.6|277423
1669734000000|2022-11-29 15:00:00|1025.8|1025.4|1025.8|1025.6|1028.8|1028.6|1024.8|1024.4|256494
1669737600000|2022-11-29 16:00:00|1025.6|1025.4|1022|1021.8|1026.6|1026.2|1021.6|1021.2|260018
1669795200000|2022-11-30 08:00:00|1024.2|1024|1023.8|1023.2|1030|1029.2|1019.2|1019|275544
1669798800000|2022-11-30 09:00:00|1024.2|1023.4|1022.2|1022|1027.8|1027.4|1020.2|1020|189455
1669802400000|2022-11-30 10:00:00|1022.4|1022.2|1019.2|1019|1026.6|1026|1019.2|1019|157871
1669806000000|2022-11-30 11:00:00|1019.6|1019.2|1015.8|1015.6|1020.4|1020.2|1015.8|1015.4|186122
1669809600000|2022-11-30 12:00:00|1016.6|1015.4|1020.2|1020|1020.4|1020|1015.4|1015|190390
1669813200000|2022-11-30 13:00:00|1020.8|1020.4|1017.2|1017|1021|1020.6|1016|1015.4|186435
1669816800000|2022-11-30 14:00:00|1017.4|1017.2|1009.2|1008.6|1019.4|1019.2|1008.6|1008.2|414843
1669820400000|2022-11-30 15:00:00|1009|1008.4|1009|1008.8|1011|1010.6|1006.4|1006|406040
1669824000000|2022-11-30 16:00:00|1009.2|1009|1012|1011.6|1014|1013.8|1008.6|1008.4|385166
1669881600000|2022-12-01 08:00:00|1018.4|1018|1014.2|1013.6|1022|1021|1003.2|1003|765321
1669885200000|2022-12-01 09:00:00|1014|1013.4|1010.8|1010.4|1016.4|1016.2|1008.2|1007.6|266502
1669888800000|2022-12-01 10:00:00|1010.6|1010|1008.4|1008|1011.6|1011.2|1007|1006.6|209450
1669892400000|2022-12-01 11:00:00|1008.6|1008.2|1006|1005.4|1010.4|1010|1004.4|1003.8|399748
1669896000000|2022-12-01 12:00:00|1006.8|1005.6|1007.8|1007.4|1008.2|1008|1002.4|1002.2|299997
1669899600000|2022-12-01 13:00:00|1007.6|1007.2|1006.8|1006.4|1011.8|1011.4|1006.4|1006.2|292637
1669903200000|2022-12-01 14:00:00|1007|1006.6|1002.6|1002.4|1011.8|1011.4|1002.6|1002.2|345709
1669906800000|2022-12-01 15:00:00|1004|1003.6|997.2|997|1005.4|1004.8|992.6|992.4|638353
1669910400000|2022-12-01 16:00:00|997|996.8|994.7|994.4|998.4|998.1|992.8|992.6|418337
1669968000000|2022-12-02 08:00:00|993.6|990.3|993.5|993.1|995.7|995.1|983.7|983|474836
1669971600000|2022-12-02 09:00:00|993.4|992.6|997.5|997.1|999.1|998.7|992.1|991.8|183845
1669975200000|2022-12-02 10:00:00|997.4|996.9|994.7|994.5|999.4|999.1|993.1|992.8|194470
1669978800000|2022-12-02 11:00:00|994|994.6|996.3|996.1|997.8|997.5|993.5|993.2|177473
1669982400000|2022-12-02 12:00:00|996|995.8|996.3|996|997.7|997.5|995.5|995.1|134225
1669986000000|2022-12-02 13:00:00|996.2|995.9|997.1|996.9|998.3|998|985.8|985.6|358578
1669989600000|2022-12-02 14:00:00|997.2|996.6|1002.4|1002|1002.4|1002.2|995.6|995.2|349453
1669993200000|2022-12-02 15:00:00|1002.2|1001.6|1000.4|1000.2|1005.2|1005|1000.4|1000.2|426096
1669996800000|2022-12-02 16:00:00|1000.6|1000.4|1002.6|1002|1003.6|1003.4|999.1|998.9|352202
1670227200000|2022-12-05 08:00:00|1017.2|1016.2|1027.6|1027.4|1029.6|1029.4|1017.2|1016.2|1034618
1670230800000|2022-12-05 09:00:00|1027.8|1027.2|1029|1028.6|1030|1029.8|1025.8|1025.4|391876
1670234400000|2022-12-05 10:00:00|1028.8|1028.2|1022.2|1021.8|1029|1028.6|1020.4|1020|351021
1670238000000|2022-12-05 11:00:00|1022|1022|1023|1022.8|1024.4|1024|1022|1021.6|194334
1670241600000|2022-12-05 12:00:00|1022.8|1022.4|1023.8|1023.4|1024.8|1024.4|1022.4|1022|167825
1670245200000|2022-12-05 13:00:00|1023.6|1023.2|1020.8|1020.4|1024.8|1024.4|1020.4|1020|355993
1670248800000|2022-12-05 14:00:00|1020.6|1020.2|1020.2|1019.8|1024|1023.6|1018.8|1018.4|283748
1670252400000|2022-12-05 15:00:00|1018.8|1018.4|1016|1015.6|1021.4|1021|1015.6|1015.4|428065
1670256000000|2022-12-05 16:00:00|1015.8|1015.8|1015.4|1015.2|1017|1016.6|1013.8|1013.4|257313
1670313600000|2022-12-06 08:00:00|1014.8|1013.4|1016.2|1016|1017.2|1017|1001|1000.4|753325
1670317200000|2022-12-06 09:00:00|1016.6|1015.6|1013.4|1013|1018.2|1017.8|1011.4|1011|244132
1670320800000|2022-12-06 10:00:00|1013.2|1012.6|1009.2|1008.6|1015|1014.6|1000.4|999.6|288263
1670324400000|2022-12-06 11:00:00|1009.6|1009|1009.4|1009|1011.8|1011.4|1006.8|1006.4|237119
1670328000000|2022-12-06 12:00:00|1010|1009.4|1012|1011.6|1013.8|1013.4|1009|1008.6|273961
1670331600000|2022-12-06 13:00:00|1011.8|1011.2|1010.6|1010.2|1012.4|1012.2|1007.2|1007|233849
1670335200000|2022-12-06 14:00:00|1010.4|1010.4|1008|1007.6|1014.4|1014.2|1005.4|1005|368060
1670338800000|2022-12-06 15:00:00|1007.8|1008|1007.8|1007.6|1009.6|1009.2|999.5|999.2|573414
1670342400000|2022-12-06 16:00:00|1008|1007.4|1009|1008.6|1011.2|1010.8|1007.6|1007.2|330385
1670400000000|2022-12-07 08:00:00|1003.2|1001.4|1004|1003.6|1007|1006.6|998|997|377518
1670403600000|2022-12-07 09:00:00|1003.8|1003.4|1000.2|999.9|1008.8|1008.2|997.5|997|320293
1670407200000|2022-12-07 10:00:00|1000|1000|1001.2|1000.8|1004|1003.8|996.2|996|263854
1670410800000|2022-12-07 11:00:00|1001|1001|1000.8|1000.4|1004.4|1004|997.7|997.4|237868
1670414400000|2022-12-07 12:00:00|1001|1000.6|999.4|999.2|1002|1001.6|996.9|996.6|129340
1670418000000|2022-12-07 13:00:00|999.3|999.3|1002|1001.8|1006|1005.8|999.3|999.3|295279
1670421600000|2022-12-07 14:00:00|1002.4|1002|1000.6|1000.2|1004.8|1004.4|997.9|997.8|301845
1670425200000|2022-12-07 15:00:00|1000.4|999.7|1003|1002.8|1005|1004.4|993.6|993.2|479183
1670428800000|2022-12-07 16:00:00|1003.2|1003|997.7|997.4|1003.8|1003.6|997.1|996.9|300575
1670486400000|2022-12-08 08:00:00|996.8|995.1|996.9|996.7|1000.6|999.9|992.5|992.1|487776
1670490000000|2022-12-08 09:00:00|997|996.5|998.6|998.3|1000.4|1000|995.3|994.9|184786
1670493600000|2022-12-08 10:00:00|998.5|998.2|997.6|997.4|1000.8|1000.4|996.3|996|141121
1670497200000|2022-12-08 11:00:00|997.5|997.2|999.2|998.9|1000.4|1000.2|996.1|995.8|149066
1670500800000|2022-12-08 12:00:00|998.8|998.5|1001.6|1001.2|1003.4|1003|998|997.8|247363
1670504400000|2022-12-08 13:00:00|1001.4|1001.4|1003.2|1003|1005.4|1005|1001.2|1000.8|256784
1670508000000|2022-12-08 14:00:00|1002.8|1002.6|1005.4|1005|1007.2|1007|1000.2|1000|494137
1670511600000|2022-12-08 15:00:00|1005.6|1005.2|1001.4|1001.2|1008.4|1008|1001.4|1001|383160
1670515200000|2022-12-08 16:00:00|1001.6|1001.4|1002.6|1002.2|1003.6|1003.4|1000.8|1000.6|259919
1670572800000|2022-12-09 08:00:00|1005.4|1003.6|1004.6|1004.2|1009|1008.2|1003.2|1002.6|343486
1670576400000|2022-12-09 09:00:00|1004.4|1004|1002.6|1002.4|1006.8|1006.4|1002.4|1002|490111
1670580000000|2022-12-09 10:00:00|1002.4|1002.2|998|997.9|1005|1004.8|995.7|995.4|254203
1670583600000|2022-12-09 11:00:00|998.1|997.6|999|998.6|1003.6|1003.2|997.8|997.6|202223
1670587200000|2022-12-09 12:00:00|998.1|998.7|1005.4|1005.2|1007|1006.6|994.6|994.3|293593
1670590800000|2022-12-09 13:00:00|1005.6|1004.8|1004.8|1004.4|1006.2|1005.8|993.8|993|337630
1670594400000|2022-12-09 14:00:00|1004.6|1004.2|1009.6|1009|1010.8|1010.4|1002.6|1002.4|433451
1670598000000|2022-12-09 15:00:00|1009.8|1009.2|1011.6|1011.2|1013.8|1013.4|1007.8|1007.4|407604
1670601600000|2022-12-09 16:00:00|1011.4|1011.4|1014.2|1013.8|1014.8|1014.6|1011.4|1011|342524
1670832000000|2022-12-12 08:00:00|1008.6|1007.8|1011|1010.6|1013.8|1013.2|1004.4|1003.8|222128
1670835600000|2022-12-12 09:00:00|1010.8|1010.4|1012.2|1011.8|1014.6|1014.2|1009|1008.6|201279
1670839200000|2022-12-12 10:00:00|1012|1011.6|1009.8|1009.4|1014.6|1014.2|1009.2|1008.8|175779
1670842800000|2022-12-12 11:00:00|1009.6|1009.6|1009.4|1009|1010|1009.6|1006|1005.6|172821
1670846400000|2022-12-12 12:00:00|1009.6|1009.2|1006|1005.8|1009.8|1009.4|1005.4|1005.2|162775
1670850000000|2022-12-12 13:00:00|1005.8|1005.6|1005.6|1005.2|1009.6|1009.2|1004.8|1004.4|198080
1670853600000|2022-12-12 14:00:00|1005.8|1005|998.6|998.4|1005.8|1005.2|994.4|994.1|416626
1670857200000|2022-12-12 15:00:00|998.4|998.2|1000.4|1000.2|1001.8|1001.4|997.1|997|327297
1670860800000|2022-12-12 16:00:00|1000.6|1000.4|1002.8|1002.6|1003|1002.6|1000.2|1000|367250
1670918400000|2022-12-13 08:00:00|1008.6|1008|1011.8|1011.4|1014.2|1013.8|1005.2|1004.4|628537
1670922000000|2022-12-13 09:00:00|1012.4|1011.6|1011.6|1011|1013.2|1012.8|1007|1006.4|190879
1670925600000|2022-12-13 10:00:00|1011.4|1011.2|1016.2|1016|1016.8|1016.4|1010.4|1010|388985
1670929200000|2022-12-13 11:00:00|1015.8|1015.8|1014.6|1014.2|1018|1017.8|1013.8|1013.4|261327
1670932800000|2022-12-13 12:00:00|1014.4|1014|1016.2|1016|1017|1016.8|1014.4|1014|191403
1670936400000|2022-12-13 13:00:00|1016.8|1015.8|1019.6|1019.2|1027.2|1026.2|1011.2|1010.8|547112
1670940000000|2022-12-13 14:00:00|1020|1019.4|1029.4|1029|1029.8|1029.2|1019.4|1019|650270
1670943600000|2022-12-13 15:00:00|1029.6|1029.2|1019.8|1019.4|1029.8|1029.4|1018.8|1018.4|579209
1670947200000|2022-12-13 16:00:00|1020.2|1019.6|1023|1022.4|1023.2|1022.8|1019|1018.6|385341
1671004800000|2022-12-14 08:00:00|1025.6|1023.8|1020.8|1020.2|1028.8|1028.2|1016.8|1016.2|376927
1671008400000|2022-12-14 09:00:00|1020.6|1020.4|1017.2|1017|1023.2|1022.8|1016.2|1016|193438
1671012000000|2022-12-14 10:00:00|1017|1016.8|1019|1018.6|1019.6|1019.2|1015.6|1015.2|225745
1671015600000|2022-12-14 11:00:00|1018.8|1018|1021|1020.4|1022|1021.6|1016.2|1015.8|156141
1671019200000|2022-12-14 12:00:00|1020.4|1020.6|1018.2|1018|1023.2|1022.8|1018.2|1018|176148
1671022800000|2022-12-14 13:00:00|1018|1017.6|1016.8|1016.6|1019.6|1019.2|1015.6|1015.2|236427
1671026400000|2022-12-14 14:00:00|1016.6|1016.2|1011.2|1010.8|1016.8|1016.4|1010.8|1010.4|292935
1671030000000|2022-12-14 15:00:00|1011.4|1011|1010.8|1010.6|1012|1011.6|1007.8|1007.4|351400
1671033600000|2022-12-14 16:00:00|1011|1010.8|1010|1009.6|1012|1011.6|1008.2|1008|319001
1671091200000|2022-12-15 08:00:00|1001.2|999.9|995.1|994.9|1004.4|1003.8|991.2|991|563609
1671094800000|2022-12-15 09:00:00|994.9|994.8|986.8|986.6|996.5|996.2|986.3|986.1|383452
1671098400000|2022-12-15 10:00:00|987.3|987|992.2|991.9|993.8|993.4|986.1|985.7|153346
1671102000000|2022-12-15 11:00:00|992.3|992|994.6|994.1|996.4|996|992.1|991.8|168772
1671105600000|2022-12-15 12:00:00|993.5|993.1|992.3|992.1|994.2|993.9|990.8|990.6|115129
1671109200000|2022-12-15 13:00:00|992.7|992|983.6|983.1|994.2|993.2|980.1|980|559622
1671112800000|2022-12-15 14:00:00|983.3|982.9|972.2|971.9|985.9|985.6|970.4|970.1|1139487
1671116400000|2022-12-15 15:00:00|972.1|972|977.2|976.9|978|977.7|968.2|967.8|772718
1671120000000|2022-12-15 16:00:00|977.1|976.8|971.5|971.3|977.7|977.3|970.3|970|546813
1671177600000|2022-12-16 08:00:00|969.9|969.5|973.5|973.2|977.4|977|969.3|968.8|576236
1671181200000|2022-12-16 09:00:00|973.4|973.3|979.4|979.2|979.6|979.2|972.2|971.8|362230
1671184800000|2022-12-16 10:00:00|979.9|979.7|980.7|980.4|984|983.8|979.3|979|756439
1671188400000|2022-12-16 11:00:00|980.6|980.3|981.8|981.5|983|982.6|976.1|975.9|490574
1671192000000|2022-12-16 12:00:00|981.7|982.9|985|984.7|989|988.9|981.7|982.9|514157
1671195600000|2022-12-16 13:00:00|984.9|984.8|983.2|982.9|985.4|985.1|980.9|980.6|227677
1671199200000|2022-12-16 14:00:00|983.3|983|992.9|992.6|994|993.8|981.8|981.6|586851
1671202800000|2022-12-16 15:00:00|992.8|992.7|989|988.9|992.9|992.7|984.6|984.4|601718
1671206400000|2022-12-16 16:00:00|988.9|988.8|989.7|989.5|992.1|991.9|988.2|988.1|576330
1671436800000|2022-12-19 08:00:00|989.6|989.1|1000.6|1000.2|1002|1001.8|988.7|987.9|554135
1671440400000|2022-12-19 09:00:00|1000.2|999.7|999.6|999.3|1004|1003.6|998.3|997.9|260397
1671444000000|2022-12-19 10:00:00|999.5|999.2|999.6|999.2|1003.8|1003.2|998.5|998.2|286568
1671447600000|2022-12-19 11:00:00|999.7|999.3|994.2|994|999.7|999.3|992|991.7|244051
1671451200000|2022-12-19 12:00:00|994.5|993.8|993.8|993.5|996.8|996.6|992.9|992.7|186768
1671454800000|2022-12-19 13:00:00|993.7|993.6|993.9|993.6|994.9|994.6|993.2|993|142640
1671458400000|2022-12-19 14:00:00|994|993.7|997.7|997.5|999.3|998.9|992.4|992.1|224225
1671462000000|2022-12-19 15:00:00|997.6|997.4|992.5|992.2|998.7|998.4|991.8|991.6|278926
1671465600000|2022-12-19 16:00:00|992.4|992.3|993.9|993.5|995.2|995|991.9|991.7|210196
1671523200000|2022-12-20 08:00:00|989.4|986.4|1004.8|1004.2|1006|1005.8|986|985.2|555006
1671526800000|2022-12-20 09:00:00|1004.6|1004.4|1016.4|1016.2|1016.4|1016.2|1002.4|1002|609537
1671530400000|2022-12-20 10:00:00|1016.6|1016.4|1024.6|1024.4|1026|1025.8|1016.6|1016.4|903297
1671534000000|2022-12-20 11:00:00|1024.4|1024|1033.8|1033.6|1037.4|1037|1023|1022.6|879104
1671537600000|2022-12-20 12:00:00|1034.8|1033.4|1043.8|1043.4|1045.8|1045.4|1034.2|1033.4|801842
1671541200000|2022-12-20 13:00:00|1044|1043.6|1042.8|1042.6|1046.4|1046|1037|1036.6|574852
1671544800000|2022-12-20 14:00:00|1043|1042.8|1046.8|1046.6|1049.4|1049.2|1040.4|1040.2|654669
1671548400000|2022-12-20 15:00:00|1046.6|1046.2|1043|1042.8|1049.8|1049.6|1042.8|1042.4|748365
1671552000000|2022-12-20 16:00:00|1043.2|1043|1049|1048.8|1049.8|1049.6|1042|1041.6|908189
1671609600000|2022-12-21 08:00:00|1055|1053.4|1043.4|1043|1055|1053.4|1032.8|1032.2|352410
1671613200000|2022-12-21 09:00:00|1043.8|1043.2|1053.6|1053.2|1056.6|1056.2|1043.8|1043.2|336874
1671616800000|2022-12-21 10:00:00|1053.4|1053.4|1049.8|1049.4|1053.6|1053.4|1049|1048.8|219310
1671620400000|2022-12-21 11:00:00|1049.6|1049|1055.6|1055.2|1057|1056.6|1048.8|1048.2|277427
1671624000000|2022-12-21 12:00:00|1055.4|1054.6|1058.6|1058.2|1059|1058.6|1053|1052.6|227460
1671627600000|2022-12-21 13:00:00|1058.8|1058.4|1065.4|1065|1066.8|1066.6|1058.6|1058.2|405593
1671631200000|2022-12-21 14:00:00|1065.2|1064.8|1063.2|1063|1068.6|1068.2|1063|1062.6|475797
1671634800000|2022-12-21 15:00:00|1063|1062.8|1068.8|1068.4|1071.6|1071.4|1063|1062.8|561251
1671638400000|2022-12-21 16:00:00|1069|1068.6|1067.6|1067.2|1069.8|1069.4|1065|1064.8|327437
1671696000000|2022-12-22 08:00:00|1070|1068.2|1069.8|1069.2|1077.2|1076.8|1068.8|1068.2|696431
1671699600000|2022-12-22 09:00:00|1069.6|1069.4|1072.2|1071.8|1075.8|1075.4|1068.6|1068.2|359481
1671703200000|2022-12-22 10:00:00|1072|1072|1076.8|1076.4|1079|1078.6|1070.2|1069.6|418793
1671706800000|2022-12-22 11:00:00|1076.6|1076.2|1074.4|1074.2|1076.8|1076.4|1074|1073.6|221219
1671710400000|2022-12-22 12:00:00|1074.6|1074|1075.4|1075|1076|1075.6|1073.2|1072.8|201797
1671714000000|2022-12-22 13:00:00|1075.2|1075.2|1076|1075.6|1076|1075.8|1073.8|1073.2|245119
1671717600000|2022-12-22 14:00:00|1075.8|1075.4|1069.8|1069.4|1077|1076.6|1069.2|1068.8|395002
1671721200000|2022-12-22 15:00:00|1069.6|1069.6|1064|1063.8|1070|1069.8|1063.6|1063.2|446199
1671724800000|2022-12-22 16:00:00|1063.8|1063.4|1063.2|1063|1064.2|1063.8|1061|1060.8|257327
1671782400000|2022-12-23 08:00:00|1069|1067.6|1066.6|1066.4|1071.2|1070.2|1060.8|1060.4|186459
1671786000000|2022-12-23 09:00:00|1067|1066.6|1065.4|1065|1069.6|1069.2|1064|1063.6|142383
1671789600000|2022-12-23 10:00:00|1065.8|1065.2|1072.2|1072|1073.2|1072.8|1065.4|1065|152469
1671793200000|2022-12-23 11:00:00|1072.4|1071.8|1065.8|1065.2|1073|1072.6|1065|1064.8|138292
1671796800000|2022-12-23 12:00:00|1065.6|1065.4|1068.2|1068|1068.6|1068.2|1063.4|1062.8|142981
1671800400000|2022-12-23 13:00:00|1068|1067.8|1062.6|1062.2|1071.2|1070.8|1061.8|1060.8|207023
1671804000000|2022-12-23 14:00:00|1062.8|1061.8|1064|1063.4|1066|1065.6|1061|1060.6|183412
1671807600000|2022-12-23 15:00:00|1065|1064.6|1068.6|1068.2|1071.8|1071.4|1063|1062.6|352346
1671811200000|2022-12-23 16:00:00|1068.4|1068|1068.4|1068.2|1070|1069.8|1067.6|1067.2|174728
1672128000000|2022-12-27 08:00:00|1074.2|1073.2|1073.6|1073.2|1078.8|1078|1070.2|1069.8|319160
1672131600000|2022-12-27 09:00:00|1073.4|1073.4|1070.4|1070|1073.4|1073.4|1068.2|1067.8|162310
1672135200000|2022-12-27 10:00:00|1070.2|1069.8|1071|1070.6|1071.2|1070.8|1069|1068.8|109869
1672138800000|2022-12-27 11:00:00|1071.4|1071|1070.6|1070.2|1073.4|1073|1069.2|1069|106051
1672142400000|2022-12-27 12:00:00|1070.4|1070.4|1069.8|1069.2|1070.8|1070.4|1068.4|1068|125153
1672146000000|2022-12-27 13:00:00|1069.6|1069|1071|1070.6|1073|1072.6|1069.2|1069|162870
1672149600000|2022-12-27 14:00:00|1071.2|1070.4|1069|1068.6|1073|1072.6|1068.8|1068.4|158574
1672153200000|2022-12-27 15:00:00|1068.8|1068.4|1070.4|1070|1071.4|1071.2|1067.2|1067|239796
1672156800000|2022-12-27 16:00:00|1070.2|1069.8|1070.6|1070.2|1072|1071.8|1070|1069.8|203924
1672214400000|2022-12-28 08:00:00|1074.2|1073.6|1062|1061.4|1075|1074|1059.2|1058.8|340248
1672218000000|2022-12-28 09:00:00|1061.8|1061.6|1066.4|1065.8|1069.6|1069.2|1061.6|1061.2|259441
1672221600000|2022-12-28 10:00:00|1066.2|1065.6|1065|1064.6|1068|1067.6|1063.8|1063.4|168559
1672225200000|2022-12-28 11:00:00|1064.8|1064.4|1066|1065.8|1066.6|1066.2|1063.6|1063.4|171719
1672228800000|2022-12-28 12:00:00|1066.2|1065.6|1067|1066.6|1069|1068.6|1066|1065.6|95546
1672232400000|2022-12-28 13:00:00|1067.2|1066.8|1065.6|1065.2|1067.4|1067.2|1064.8|1064.4|92606
1672236000000|2022-12-28 14:00:00|1065.2|1065.4|1063.6|1063.2|1067.2|1066.8|1062.8|1062.4|160867
1672239600000|2022-12-28 15:00:00|1063.4|1063|1062.8|1062.4|1064|1063.6|1059.8|1059.6|278814
1672243200000|2022-12-28 16:00:00|1062.6|1062.2|1063|1062.6|1063.6|1063.4|1061.4|1061.2|176574
1672300800000|2022-12-29 08:00:00|1058.4|1056.6|1064.2|1063.6|1064.2|1063.8|1056|1055|324703
1672304400000|2022-12-29 09:00:00|1064.4|1063.8|1065.4|1065|1068.2|1067.8|1063.2|1062.8|218722
1672308000000|2022-12-29 10:00:00|1065.2|1065.2|1064.6|1064.2|1066|1065.6|1063.4|1063|107944
1672311600000|2022-12-29 11:00:00|1064.4|1064.4|1066.6|1066.2|1067.6|1067.2|1062.6|1062.2|141341
1672315200000|2022-12-29 12:00:00|1067.2|1066.4|1068.2|1067.8|1070.4|1070.2|1065|1064.4|140331
1672318800000|2022-12-29 13:00:00|1068.4|1068|1070.8|1070.2|1072.4|1072.2|1065.4|1065|190291
1672322400000|2022-12-29 14:00:00|1070.6|1070.4|1064.8|1064.4|1071.2|1070.8|1064.4|1064|238068
1672326000000|2022-12-29 15:00:00|1065|1064.6|1066.4|1066.2|1069.4|1069.2|1064.4|1064|298578
1672329600000|2022-12-29 16:00:00|1066.2|1066|1068.4|1068.2|1068.8|1068.6|1066|1065.6|183468
1672387200000|2022-12-30 08:00:00|1068|1067|1060.8|1060.6|1068.2|1067.8|1060.8|1060.4|283243
1672390800000|2022-12-30 09:00:00|1061|1060.4|1062.8|1062.4|1064.2|1063.8|1059.2|1059|142527
1672394400000|2022-12-30 10:00:00|1062.6|1062.2|1065.2|1064.8|1066|1065.8|1061.2|1060.8|193982
1672398000000|2022-12-30 11:00:00|1065.4|1064.6|1061.8|1061.4|1065.4|1064.8|1061.2|1060.8|99219
1672401600000|2022-12-30 12:00:00|1062.6|1062|1061.6|1061.2|1065.2|1065|1061.6|1061|219846
1672405200000|2022-12-30 13:00:00|||||||||792
1672646400000|2023-01-02 08:00:00|1067|1064.6|1085.6|1085.2|1087|1086.6|1066.8|1064.6|486481
1672650000000|2023-01-02 09:00:00|1086|1085.4|1085.8|1085.2|1088.6|1088.4|1081|1080.4|345017
1672653600000|2023-01-02 10:00:00|1086|1085.8|1093.6|1093.2|1095.8|1095.4|1085.6|1085.2|276971
1672657200000|2023-01-02 11:00:00|1093.4|1092.8|1097.6|1097|1099.4|1099|1093|1092.6|232631
1672660800000|2023-01-02 12:00:00|1097.2|1096|1096.2|1095.8|1099.8|1099.4|1094.6|1094.4|211781
1672664400000|2023-01-02 13:00:00|1095.8|1095.4|1099.4|1099|1099.8|1099.4|1095|1094.8|172270
1672668000000|2023-01-02 14:00:00|1099.2|1098.8|1095.6|1095.2|1099.4|1098.8|1095.4|1095|152715
1672671600000|2023-01-02 15:00:00|1095.8|1095.4|1093.8|1093.4|1095.8|1095.4|1092|1091.8|369526
1672675200000|2023-01-02 16:00:00|1094.2|1093.6|1096.4|1096|1097|1096.8|1092.4|1092.2|296125
1672732800000|2023-01-03 08:00:00|1088|1087|1108.6|1108.2|1114|1113.4|1087.2|1086|618851
1672736400000|2023-01-03 09:00:00|1109|1108.4|1106.2|1105.6|1112.8|1112.2|1106.2|1105.6|174248
1672740000000|2023-01-03 10:00:00|1105.2|1105|1110|1109.6|1114|1113.6|1104.4|1104.2|367446
1672743600000|2023-01-03 11:00:00|1109.8|1109.4|1104.2|1103.6|1110.4|1110|1102.2|1102|284163
1672747200000|2023-01-03 12:00:00|1103.4|1103|1107|1106.6|1107.6|1107.2|1100.4|1100|204492
1672750800000|2023-01-03 13:00:00|1107.4|1106.8|1108.4|1108|1109.6|1109.2|1102.8|1102.4|151498
1672754400000|2023-01-03 14:00:00|1108|1107.6|1109.6|1109.4|1112|1111.8|1104.8|1104.4|391016
1672758000000|2023-01-03 15:00:00|1109.8|1109.2|1110.6|1110.2|1111.2|1110.8|1099.6|1099.4|617161
1672761600000|2023-01-03 16:00:00|1110.8|1110.4|1111.8|1111.4|1113.4|1113.2|1110|1109.6|416876
1672819200000|2023-01-04 08:00:00|1110.8|1110|1137.4|1136.8|1139|1138.6|1110.6|1110|691552
1672822800000|2023-01-04 09:00:00|1137.6|1137|1144.8|1144.2|1148|1147.6|1137.4|1137|456486
1672826400000|2023-01-04 10:00:00|1145|1144.4|1159.4|1159|1159.4|1159.2|1141.4|1141|616219
1672830000000|2023-01-04 11:00:00|1159.2|1159.4|1161.2|1160.6|1164.8|1164.4|1156.2|1155.2|552062
1672833600000|2023-01-04 12:00:00|1161|1161|1161.6|1161.2|1168.2|1167.8|1160.4|1160|385440
1672837200000|2023-01-04 13:00:00|1161.4|1161|1159.8|1159.4|1162|1161.6|1152.2|1151.8|336418
1672840800000|2023-01-04 14:00:00|1160|1159.6|1166.2|1165.6|1168.4|1168|1154.6|1154|601967
1672844400000|2023-01-04 15:00:00|1166|1164.2|1168.4|1168.2|1171.6|1171.2|1159.4|1159|909914
1672848000000|2023-01-04 16:00:00|1168.8|1168.4|1173.6|1173.2|1174|1173.6|1166.6|1166.4|445218
1672905600000|2023-01-05 08:00:00|1170.6|1169.6|1152.2|1151.6|1170.6|1169.6|1147.2|1146.8|605893
1672909200000|2023-01-05 09:00:00|1152|1151.8|1158.8|1158.6|1160.8|1160.4|1149.6|1149.2|352742
1672912800000|2023-01-05 10:00:00|1159|1158.8|1154|1153.4|1162|1161.4|1151.2|1150.8|412084
1672916400000|2023-01-05 11:00:00|1153.8|1153.6|1155.6|1155.4|1158.4|1157.8|1152.4|1152.2|257320
1672920000000|2023-01-05 12:00:00|1157|1156.2|1149.6|1149.4|1157|1156.2|1147.8|1147.4|315481
1672923600000|2023-01-05 13:00:00|1149.8|1149.6|1151.8|1151.2|1158.8|1158.4|1143.8|1143.2|402491
1672927200000|2023-01-05 14:00:00|1151.6|1151|1145.6|1145.2|1154.4|1154|1142.4|1142.2|442623
1672930800000|2023-01-05 15:00:00|1145.4|1145|1155.4|1155.2|1158|1157.6|1143.2|1143|573574
1672934400000|2023-01-05 16:00:00|1155.2|1155|1148.6|1148.2|1155.4|1155.2|1146.6|1146.4|233094
1672992000000|2023-01-06 08:00:00|1152.6|1150|1146.8|1146.2|1156|1154|1136.6|1136|492495
1672995600000|2023-01-06 09:00:00|1146.6|1146.4|1145.8|1145.4|1150.8|1150.2|1144.8|1144.4|241435
1672999200000|2023-01-06 10:00:00|1145.6|1145.2|1149.2|1148.8|1151.8|1151.4|1143|1142.6|238045
1673002800000|2023-01-06 11:00:00|1149|1148.6|1146|1145.6|1152.4|1152|1145.8|1145.6|257764
1673006400000|2023-01-06 12:00:00|1146.2|1145.8|1150|1149.8|1152|1151.6|1146|1145.6|168368
1673010000000|2023-01-06 13:00:00|1150.2|1150|1157.8|1157.2|1158|1157.4|1148.8|1148.4|340373
1673013600000|2023-01-06 14:00:00|1158|1158|1153.8|1153.2|1158.4|1158|1152.2|1151.8|377433
1673017200000|2023-01-06 15:00:00|1156|1153.4|1161.6|1161|1162|1161.6|1154.8|1153.4|303814
1673020800000|2023-01-06 16:00:00|1161.8|1161.2|1160.8|1160.2|1162.6|1162.2|1159.4|1159|286318
1673251200000|2023-01-09 08:00:00|1161.8|1160.4|1166.2|1165.8|1169.4|1169|1159.8|1158.4|463204
1673254800000|2023-01-09 09:00:00|1166|1166|1163.2|1162.8|1167.4|1167|1161.4|1161|374056
1673258400000|2023-01-09 10:00:00|1163.4|1163|1160.4|1160.2|1163.4|1163|1158.8|1158.6|456244
1673262000000|2023-01-09 11:00:00|1160.6|1160|1164.2|1164|1165.6|1165.2|1159.8|1159.6|203474
1673265600000|2023-01-09 12:00:00|1164|1163.4|1169|1168.6|1169|1168.6|1163.4|1163.2|481275
1673269200000|2023-01-09 13:00:00|1169.6|1169.2|1169|1168.4|1171.8|1171.4|1167|1166.6|381294
1673272800000|2023-01-09 14:00:00|1169.2|1168.6|1169.8|1169.6|1169.8|1169.6|1164.2|1164|383340
1673276400000|2023-01-09 15:00:00|1169.6|1169.4|1173.6|1173.4|1176.6|1176.2|1169.2|1168.8|634343
1673280000000|2023-01-09 16:00:00|1173.4|1173.2|1173|1172.6|1175|1174.8|1171|1170.8|337911
1673337600000|2023-01-10 08:00:00|1163.4|1161.6|1161|1160.8|1168|1167|1160.4|1160|375568
1673341200000|2023-01-10 09:00:00|1160.8|1160.4|1165.4|1164.8|1167.6|1167|1160.2|1159.8|336243
1673344800000|2023-01-10 10:00:00|1165.2|1164.6|1164.2|1163.8|1170.6|1170.4|1163.6|1163.2|271431
1673348400000|2023-01-10 11:00:00|1164|1163.6|1162.2|1161.8|1165.2|1164.8|1161.6|1161|179440
1673352000000|2023-01-10 12:00:00|1162|1161.6|1159.2|1158.8|1162.8|1162.2|1157.4|1156.8|240475
1673355600000|2023-01-10 13:00:00|1159|1158.6|1158.2|1158|1160.2|1160|1157.4|1157|228887
1673359200000|2023-01-10 14:00:00|1158|1157.6|1154.6|1154.4|1159.4|1159|1154.4|1154.2|491931
1673362800000|2023-01-10 15:00:00|1154.8|1154.6|1166.2|1166|1168.6|1168|1154.6|1154.4|650082
1673366400000|2023-01-10 16:00:00|1166.4|1166.2|1169.2|1169|1171|1170.6|1165.2|1165|305619
1673424000000|2023-01-11 08:00:00|1172.2|1170|1176.8|1176.4|1177|1176.4|1161.4|1160|678047
1673427600000|2023-01-11 09:00:00|1176.6|1176.2|1173.4|1173|1178.4|1177.8|1170.2|1170|405023
1673431200000|2023-01-11 10:00:00|1173.6|1173.2|1180.4|1180.2|1180.8|1180.4|1172.4|1171.8|646047
1673434800000|2023-01-11 11:00:00|1180.6|1180.4|1179.8|1179.6|1181|1180.8|1175|1174.8|287705
1673438400000|2023-01-11 12:00:00|1179.6|1179.4|1177.8|1177.4|1181.4|1181|1176|1175.6|249421
1673442000000|2023-01-11 13:00:00|1178|1177.6|1173|1172.4|1179|1178.6|1171.4|1171.2|342657
1673445600000|2023-01-11 14:00:00|1172.8|1172.6|1176.2|1176|1177|1176.6|1170.8|1170.4|371494
1673449200000|2023-01-11 15:00:00|1176|1175.8|1171|1170.6|1177|1176.8|1170.4|1170|354628
1673452800000|2023-01-11 16:00:00|1170.8|1170.8|1171.6|1171.2|1172.6|1172.2|1168.8|1168.4|275166
1673510400000|2023-01-12 08:00:00|1175.8|1173.6|1180.2|1179.8|1180.6|1180.2|1170.4|1170|389079
1673514000000|2023-01-12 09:00:00|1180.6|1180|1184.4|1183.8|1184.6|1184.2|1178.4|1178|362028
1673517600000|2023-01-12 10:00:00|1184.2|1184|1179.6|1179.2|1184.8|1184.4|1178.6|1178.2|177956
1673521200000|2023-01-12 11:00:00|1179.8|1179|1181.2|1180.8|1186|1185.6|1178.8|1178.4|277712
1673524800000|2023-01-12 12:00:00|1180.8|1180.6|1180.6|1180.2|1185|1184.6|1180|1179.8|250951
1673528400000|2023-01-12 13:00:00|1180.8|1180.4|1183|1182.4|1187.8|1187.2|1175|1172.2|466905
1673532000000|2023-01-12 14:00:00|1182.8|1182.6|1178|1177.6|1183.2|1182.8|1174.4|1174.2|516424
1673535600000|2023-01-12 15:00:00|1178.2|1177.8|1177.6|1177.2|1180.6|1180.2|1174.2|1173.8|579232
1673539200000|2023-01-12 16:00:00|1177.4|1177.4|1178.6|1178|1178.6|1178.2|1176|1175.6|291333
1673596800000|2023-01-13 08:00:00|1180|1179|1180.8|1180.2|1181.6|1181.4|1176.2|1175.6|397007
1673600400000|2023-01-13 09:00:00|1180.6|1180.4|1179.6|1179|1183.6|1183|1176.8|1176.4|398485
1673604000000|2023-01-13 10:00:00|1179.4|1179.2|1172.2|1171.8|1180.6|1180.4|1171.8|1171.4|324650
1673607600000|2023-01-13 11:00:00|1172|1171.6|1166.2|1165.6|1180|1179.4|1165.4|1165|500701
1673611200000|2023-01-13 12:00:00|1166|1165.8|1154.6|1154|1169|1168.2|1153.4|1153|574936
1673614800000|2023-01-13 13:00:00|1154.4|1154.2|1155.6|1155.2|1157.6|1157|1151.4|1151|390860
1673618400000|2023-01-13 14:00:00|1155.8|1155.4|1166.8|1166.2|1168|1167.6|1154.2|1153.8|543111
1673622000000|2023-01-13 15:00:00|1166.6|1165.6|1170.4|1170|1170.6|1170.2|1162.2|1161.8|500804
1673625600000|2023-01-13 16:00:00|1170.2|1169.8|1170.2|1169.8|1170.8|1170.6|1167.6|1167.4|365405
1673856000000|2023-01-16 08:00:00|1178.6|1176.8|1177.2|1176.8|1188.6|1188.2|1174.8|1174.4|531383
1673859600000|2023-01-16 09:00:00|1177|1176.6|1177.4|1177|1181|1180.8|1177|1176.6|243251
1673863200000|2023-01-16 10:00:00|1177.6|1177.2|1178.6|1178|1181.4|1181|1177|1176.6|226006
1673866800000|2023-01-16 11:00:00|1178.8|1178.2|1188.4|1188|1189.2|1188.8|1177.6|1177.2|277042
1673870400000|2023-01-16 12:00:00|1187.4|1187.2|1188|1187.6|1189|1188.6|1184.2|1184|348521
1673874000000|2023-01-16 13:00:00|1188.4|1187.8|1189.6|1189.4|1189.8|1189.6|1187.6|1187.2|275049
1673877600000|2023-01-16 14:00:00|1189.8|1189.2|1188.6|1188.2|1191|1190.6|1187.2|1186.8|323966
1673881200000|2023-01-16 15:00:00|1188.4|1188.4|1180.8|1180.2|1189|1188.8|1180.4|1180.2|460724
1673884800000|2023-01-16 16:00:00|1180.6|1180.4|1182.2|1181.6|1186|1185.6|1180.4|1180.2|176308
1673942400000|2023-01-17 08:00:00|1181.4|1180|1179.6|1179|1188.2|1187.6|1178.6|1178.2|517659
1673946000000|2023-01-17 09:00:00|1179.4|1178.6|1182.2|1181.6|1188|1187.4|1178.8|1178.2|507355
1673949600000|2023-01-17 10:00:00|1182|1181.8|1185.4|1185|1187.4|1187|1180.8|1180.4|255481
1673953200000|2023-01-17 11:00:00|1185.6|1185.2|1188.6|1188.4|1189|1188.8|1185|1184.6|212311
1673956800000|2023-01-17 12:00:00|1189.6|1189.2|1192.2|1191.8|1193|1192.8|1188.2|1188|178874
1673960400000|2023-01-17 13:00:00|1192|1191.6|1196.2|1195.8|1197.2|1197|1191.2|1190.8|292703
1673964000000|2023-01-17 14:00:00|1196|1196|1198.8|1198.4|1198.8|1198.6|1192.6|1192.2|435586
1673967600000|2023-01-17 15:00:00|1199|1198.6|1191|1190.8|1205.8|1205.6|1189.4|1189|965671
1673971200000|2023-01-17 16:00:00|1191.2|1190.6|1191.2|1190.8|1191.4|1191.2|1189.6|1189.2|432428
1674028800000|2023-01-18 08:00:00|1190|1189.2|1197.8|1197.2|1202|1201.2|1188.6|1187.2|480579
1674032400000|2023-01-18 09:00:00|1198|1197|1196.6|1196.2|1198.8|1198.2|1194.2|1194|261860
1674036000000|2023-01-18 10:00:00|1197|1196.4|1196.6|1196.2|1198|1197.8|1195.8|1195.6|215212
1674039600000|2023-01-18 11:00:00|1196.4|1196.4|1196.6|1196.2|1198.8|1198.4|1194.4|1194|299304
1674043200000|2023-01-18 12:00:00|1196.4|1198|1195.8|1195.6|1199.6|1199.2|1195.4|1195|257790
1674046800000|2023-01-18 13:00:00|1196.4|1195.4|1199.2|1198.8|1201|1199.8|1195.6|1195.2|416532
1674050400000|2023-01-18 14:00:00|1199|1199|1199.4|1199|1202.2|1201.8|1197.4|1197|406349
1674054000000|2023-01-18 15:00:00|1199.6|1199.2|1197.8|1197.6|1200.4|1199.8|1196.6|1196.2|434340
1674057600000|2023-01-18 16:00:00|1197.4|1197|1198|1197.6|1198.8|1198.4|1195.4|1195|448687
1674115200000|2023-01-19 08:00:00|1183.6|1182.6|1194.8|1194.4|1199.6|1199.2|1181|1180.2|475740
1674118800000|2023-01-19 09:00:00|1195|1194.6|1185.8|1185.2|1196.6|1196|1182.8|1182.2|351818
1674122400000|2023-01-19 10:00:00|1186|1185.4|1187.8|1187.4|1191.2|1190.8|1184|1183.6|404290
1674126000000|2023-01-19 11:00:00|1187.6|1187.2|1179.8|1179.4|1191.8|1191.4|1178.4|1177.8|402092
1674129600000|2023-01-19 12:00:00|1179|1178.4|1171.4|1171.2|1180.8|1180.6|1169.4|1169|376983
1674133200000|2023-01-19 13:00:00|1171.8|1171.4|1174.6|1174.2|1176.8|1176.6|1162.8|1162.6|417044
1674136800000|2023-01-19 14:00:00|1175|1174.4|1180.4|1180.2|1181.6|1181.2|1174.6|1174.2|421373
1674140400000|2023-01-19 15:00:00|1180.8|1180.4|1178.2|1178|1184|1183.8|1175.8|1175.2|477434
1674144000000|2023-01-19 16:00:00|1178.6|1178.2|1176.2|1176|1180|1179.8|1176.2|1175.8|227304
1674201600000|2023-01-20 08:00:00|1183.6|1181.4|1200.4|1200.2|1208.8|1208.4|1183|1181.4|839704
1674205200000|2023-01-20 09:00:00|1199.8|1200|1194.4|1194|1200.8|1200.2|1191|1190.4|451020
1674208800000|2023-01-20 10:00:00|1194.6|1194.4|1191.2|1191|1195.4|1195|1190.8|1190.4|212039
1674212400000|2023-01-20 11:00:00|1190.6|1190.8|1191.2|1190.8|1194|1193.6|1189.6|1189.2|181844
1674216000000|2023-01-20 12:00:00|1190.6|1190.2|1190.2|1189.8|1192.6|1192.2|1189.8|1189.6|116502
1674219600000|2023-01-20 13:00:00|1190|1189.4|1190.4|1190|1190.6|1190|1187.2|1187|162222
1674223200000|2023-01-20 14:00:00|1190.6|1190.2|1191.4|1191.2|1193.6|1193.2|1186|1185.8|319217
1674226800000|2023-01-20 15:00:00|1191.6|1191.4|1194.8|1194.6|1196|1195.8|1191|1190.6|533335
1674230400000|2023-01-20 16:00:00|1194.6|1194.4|1197.4|1197|1198.2|1197.8|1194|1193.8|228537
1674460800000|2023-01-23 08:00:00|1203|1202.2|1194|1193.6|1206.8|1206|1192.4|1192|451655
1674464400000|2023-01-23 09:00:00|1193.8|1193.2|1195.2|1195|1199|1198.8|1193.6|1193|218497
1674468000000|2023-01-23 10:00:00|1195.4|1195.2|1198.2|1197.6|1198.6|1198.4|1190.4|1190|284567
1674471600000|2023-01-23 11:00:00|1198|1197.8|1195.2|1194.8|1199.6|1199.2|1194.8|1194.4|162826
1674475200000|2023-01-23 12:00:00|1195|1194.4|1196|1195.6|1198.8|1198.4|1194.6|1194.2|126529
1674478800000|2023-01-23 13:00:00|1196.2|1195.8|1197|1196.6|1200.8|1200.6|1195.8|1195.4|170699
1674482400000|2023-01-23 14:00:00|1196.8|1196.4|1192.8|1192.4|1197|1196.6|1191.8|1191.6|325816
1674486000000|2023-01-23 15:00:00|1192.6|1192|1194|1193.8|1196.6|1196.2|1192.2|1192|352095
1674489600000|2023-01-23 16:00:00|1194.2|1194|1193.4|1193|1194.8|1194.6|1193|1192.6|250662
1674547200000|2023-01-24 08:00:00|1196.2|1195.2|1193|1192.6|1200|1199|1191.4|1191|359890
1674550800000|2023-01-24 09:00:00|1193.2|1192.8|1188|1187.6|1193.4|1193.2|1184.8|1184.2|314079
1674554400000|2023-01-24 10:00:00|1187.8|1187.4|1189.6|1189.2|1190.8|1190.4|1186.6|1186.2|167587
1674558000000|2023-01-24 11:00:00|1189.4|1189|1190|1189.6|1193.8|1193.4|1188.2|1187.6|227275
1674561600000|2023-01-24 12:00:00|1190.2|1189.8|1189.8|1189.4|1191.2|1190.8|1189.4|1189.2|85963
1674565200000|2023-01-24 13:00:00|1190|1189.6|1188.4|1188|1190.6|1190.4|1187|1186.6|225990
1674568800000|2023-01-24 14:00:00|1188.2|1188.6|1192.4|1192|1195.8|1195.4|1186.4|1185.8|383101
1674572400000|2023-01-24 15:00:00|1192.2|1191.8|1202.2|1202|1202.2|1202|1191.8|1191.6|554627
1674576000000|2023-01-24 16:00:00|1202.4|1201.8|1198.4|1197.8|1202.4|1201.8|1198.4|1197.8|219301
1674633600000|2023-01-25 08:00:00|1183.8|1182|1156|1155.4|1187.4|1186.4|1151.2|1151|1323478
1674637200000|2023-01-25 09:00:00|1155.8|1155.2|1160.2|1159.8|1165.4|1165.2|1153.4|1153|519215
1674640800000|2023-01-25 10:00:00|1160|1160.4|1188|1187.6|1189|1188.4|1155.6|1155.2|955908
1674644400000|2023-01-25 11:00:00|1188.6|1187.8|1188|1187.8|1191|1190.4|1183|1182.4|401744
1674648000000|2023-01-25 12:00:00|1188.6|1188|1187.2|1187|1189|1188.4|1185|1184.8|214288
1674651600000|2023-01-25 13:00:00|1187.4|1186.8|1182.4|1182|1187.4|1187.2|1180|1179.8|285404
1674655200000|2023-01-25 14:00:00|1182.2|1181.6|1186.8|1186.4|1190|1189.6|1181.4|1181.2|252277
1674658800000|2023-01-25 15:00:00|1187.2|1186.6|1186.4|1186|1188.4|1188.2|1184.8|1184.6|283979
1674662400000|2023-01-25 16:00:00|1186.2|1186.2|1189|1188.4|1189.8|1189.6|1186|1185.8|180039
1674720000000|2023-01-26 08:00:00|1201|1200|1199.2|1198.6|1205.4|1205|1191.8|1191.2|490687
1674723600000|2023-01-26 09:00:00|1199|1198.8|1202.8|1202.2|1206.6|1206.2|1198|1197.6|467166
1674727200000|2023-01-26 10:00:00|1202.6|1202|1205.4|1205.2|1206.8|1206.4|1202.2|1201.8|274895
1674730800000|2023-01-26 11:00:00|1205.6|1205.4|1200.6|1200.2|1208.6|1208|1200.2|1199.8|345919
1674734400000|2023-01-26 12:00:00|1200.8|1200.4|1203.8|1203.4|1204.4|1204|1198.2|1198|191811
1674738000000|2023-01-26 13:00:00|1203.6|1203.6|1210.2|1209.8|1211|1210.6|1203|1202.6|378628
1674741600000|2023-01-26 14:00:00|1210|1209.6|1205|1204.8|1212.6|1212.4|1202.8|1202.4|471923
1674745200000|2023-01-26 15:00:00|1205.4|1205|1209.6|1209.2|1211.6|1211.4|1203.8|1203.4|393178
1674748800000|2023-01-26 16:00:00|1209.4|1209|1213.2|1212.6|1214|1213.8|1208.4|1208.2|421545
1674806400000|2023-01-27 08:00:00|1217.8|1217.2|1224|1223.6|1229|1228.6|1216|1215|574462
1674810000000|2023-01-27 09:00:00|1223.8|1223.8|1216|1215.6|1225|1224.6|1215.4|1215.2|287487
1674813600000|2023-01-27 10:00:00|1216.2|1215.8|1220|1219.8|1221.8|1221.4|1215.6|1215.2|215363
1674817200000|2023-01-27 11:00:00|1219.4|1219.2|1226.4|1226|1230.4|1230.2|1219.4|1219.2|451744
1674820800000|2023-01-27 12:00:00|1226.2|1226.2|1226|1225.6|1229.4|1229.2|1222.6|1222.2|273502
1674824400000|2023-01-27 13:00:00|1225.8|1225.4|1230|1229.6|1231|1230.8|1225.6|1225.2|384991
1674828000000|2023-01-27 14:00:00|1230.2|1229.8|1232.2|1231.8|1234|1233.6|1228.6|1228|517797
1674831600000|2023-01-27 15:00:00|1232.6|1232|1230.4|1230.2|1236.2|1236|1227.6|1227.2|617641
1674835200000|2023-01-27 16:00:00|1230.2|1229.8|1235|1234.8|1235|1234.8|1229.2|1228.8|279935
1675065600000|2023-01-30 08:00:00|1232.2|1230.8|1222.6|1222.2|1236|1235|1218.2|1218|562474
1675069200000|2023-01-30 09:00:00|1222.2|1221.6|1221.8|1221.4|1226.6|1226.2|1217.8|1217.4|316754
1675072800000|2023-01-30 10:00:00|1221.6|1221|1224.6|1224.2|1226.8|1226.4|1220.6|1220.2|280667
1675076400000|2023-01-30 11:00:00|1224.4|1224.4|1223.8|1223.6|1225.8|1225.4|1221.4|1221|347209
1675080000000|2023-01-30 12:00:00|1224.2|1223.4|1228.8|1228.4|1234|1233.4|1223.4|1223|246240
1675083600000|2023-01-30 13:00:00|1229|1228.6|1231.4|1231.2|1232|1231.8|1228.2|1227.8|229514
1675087200000|2023-01-30 14:00:00|1231.2|1231|1232.2|1232|1236.2|1236|1229.8|1229.4|411538
1675090800000|2023-01-30 15:00:00|1232.4|1231.8|1227.8|1227.6|1234.8|1234.6|1227.2|1226.8|478642
1675094400000|2023-01-30 16:00:00|1228|1227.8|1229.4|1228.8|1229.8|1229.4|1225.8|1225.6|303350
1675152000000|2023-01-31 08:00:00|1233.2|1232.2|1217|1216.6|1234.6|1233.4|1210.8|1210|728434
1675155600000|2023-01-31 09:00:00|1217.2|1216.8|1221|1220.4|1222|1221.6|1214|1213.4|238525
1675159200000|2023-01-31 10:00:00|1220.8|1220|1221|1220.4|1223.4|1223|1218.6|1218.4|198145
1675162800000|2023-01-31 11:00:00|1220.8|1220.6|1220.8|1220.6|1222.2|1222|1217|1216.8|333876
1675166400000|2023-01-31 12:00:00|1221.2|1221|1220|1219.6|1223|1222.8|1218.8|1218.2|269222
1675170000000|2023-01-31 13:00:00|1220.2|1219.8|1222.4|1222|1223.2|1222.8|1217.8|1217.4|240979
1675173600000|2023-01-31 14:00:00|1222.8|1222.4|1219.6|1219.2|1223.2|1222.8|1216.6|1216.4|361769
1675177200000|2023-01-31 15:00:00|1219.4|1219|1220.8|1220.4|1221.8|1221.4|1218.2|1218|386406
1675180800000|2023-01-31 16:00:00|1221.2|1220.6|1221.8|1221.4|1223.8|1223.6|1220.6|1220.4|223796
1675238400000|2023-02-01 08:00:00|1224.4|1224|1221.2|1220.8|1228.8|1228|1212|1211.8|500148
1675242000000|2023-02-01 09:00:00|1221.6|1221.2|1223.4|1223|1225.6|1225.2|1217.2|1216.8|316017
1675245600000|2023-02-01 10:00:00|1224|1223.6|1231|1230.6|1232.6|1232|1223.4|1223|358682
1675249200000|2023-02-01 11:00:00|1230.8|1230.8|1229.2|1229|1234.8|1234.6|1227.2|1227|349925
1675252800000|2023-02-01 12:00:00|1228.4|1228.2|1227.2|1226.8|1232.4|1232|1223.6|1222.8|298113
1675256400000|2023-02-01 13:00:00|1227|1227|1226|1225.8|1228.8|1228.4|1225.4|1225|241066
1675260000000|2023-02-01 14:00:00|1226.2|1225.6|1230.8|1230.6|1233.6|1233.4|1223.2|1222.8|468539
1675263600000|2023-02-01 15:00:00|1231.2|1230.8|1223.8|1223.6|1231.4|1231|1223|1222.6|706470
1675267200000|2023-02-01 16:00:00|1224|1223.8|1228.6|1228.4|1229|1228.8|1222.8|1222.6|274686
1675324800000|2023-02-02 08:00:00|1229.8|1229|1172.2|1171.6|1230.4|1229.4|1161|1160|3715905
1675328400000|2023-02-02 09:00:00|1172.4|1171.8|1198.4|1198.2|1198.4|1198.2|1166.8|1166|2126030
1675332000000|2023-02-02 10:00:00|1198.6|1198|1201|1200.4|1212.8|1212.2|1196.2|1195.4|1335297
1675335600000|2023-02-02 11:00:00|1200.8|1200.2|1201.4|1200.8|1204.8|1204.4|1194.8|1194.2|785928
1675339200000|2023-02-02 12:00:00|1201.2|1200.4|1200.8|1200.2|1204.4|1204|1199.2|1198.6|484723
1675342800000|2023-02-02 13:00:00|1200.6|1200|1200.4|1199.8|1208|1207.8|1198.6|1198.2|631493
1675346400000|2023-02-02 14:00:00|1200|1199.4|1178|1177.4|1201|1200.8|1167.6|1167.2|1950502
1675350000000|2023-02-02 15:00:00|1177.8|1177.2|1154.8|1154.2|1178.4|1178.2|1154.6|1154.2|2496404
1675353600000|2023-02-02 16:00:00|1154.4|1154.4|1149|1148.2|1155|1154.6|1139|1138.4|1754367
1675411200000|2023-02-03 08:00:00|1152.6|1151.2|1141.6|1141.2|1159.2|1157.4|1131.8|1131.4|1449631
1675414800000|2023-02-03 09:00:00|1141.8|1141.4|1148.2|1147.8|1158|1157.4|1140.6|1140|963923
1675418400000|2023-02-03 10:00:00|1148|1147.4|1151|1150.6|1156|1155.6|1147|1146.8|599648
1675422000000|2023-02-03 11:00:00|1150.8|1150.8|1144.4|1144.2|1152.6|1152.4|1142|1141.4|567189
1675425600000|2023-02-03 12:00:00|1145.4|1144.8|1145.2|1144.8|1149.2|1148.8|1143.6|1143.4|400508
1675429200000|2023-02-03 13:00:00|1145|1144.6|1154.8|1154.4|1157.4|1157.2|1142|1140.4|527750
1675432800000|2023-02-03 14:00:00|1155|1154.2|1149.6|1149.4|1158|1157.6|1148.6|1148.4|626627
1675436400000|2023-02-03 15:00:00|1149|1149.2|1154.2|1154|1157|1156.8|1145.6|1145.2|751591
1675440000000|2023-02-03 16:00:00|1154.4|1153.8|1151.8|1151.4|1156.2|1155.8|1150.4|1150|350907
1675670400000|2023-02-06 08:00:00|1144.2|1143|1130.6|1130.4|1144.2|1143|1129.4|1129|716975
1675674000000|2023-02-06 09:00:00|1130.4|1130.2|1119.4|1119.2|1131|1130.4|1118.6|1118.2|943521
1675677600000|2023-02-06 10:00:00|1119.6|1119|1131|1130.6|1131|1130.6|1118.6|1118.2|547443
1675681200000|2023-02-06 11:00:00|1131.2|1130.4|1129.6|1129.2|1133|1132.8|1128|1127.8|259270
1675684800000|2023-02-06 12:00:00|1129.8|1129.6|1130.6|1130.2|1132.6|1132|1128.4|1128|203815
1675688400000|2023-02-06 13:00:00|1130.4|1130.4|1134.6|1134.2|1136|1135.6|1130.4|1130.4|305822
1675692000000|2023-02-06 14:00:00|1134.4|1134.4|1132.2|1132|1139|1138.8|1130.4|1130|412134
1675695600000|2023-02-06 15:00:00|1132|1131.8|1133.6|1133.2|1133.6|1133.2|1129.4|1129.2|374194
1675699200000|2023-02-06 16:00:00|1133.4|1133|1135.4|1135|1136|1135.8|1132.8|1132.4|253184
1675756800000|2023-02-07 08:00:00|1142|1141.2|1139.4|1139|1146.8|1146.2|1131|1130|533043
1675760400000|2023-02-07 09:00:00|1139.2|1138.8|1147|1146.8|1149|1148.8|1138.8|1138.2|393283
1675764000000|2023-02-07 10:00:00|1147.2|1147|1148.2|1147.6|1151|1150.6|1144.8|1144.6|374908
1675767600000|2023-02-07 11:00:00|1148|1147.8|1146.2|1146|1150|1149.6|1145|1144.6|256618
1675771200000|2023-02-07 12:00:00|1146.4|1146.2|1151.6|1151|1151.8|1151.6|1145.4|1145|196336
1675774800000|2023-02-07 13:00:00|1151.4|1151.2|1147.4|1147|1152|1151.8|1146.6|1146.2|218025
1675778400000|2023-02-07 14:00:00|1147.6|1146.8|1147|1146.8|1149|1148.8|1144|1143.6|275700
1675782000000|2023-02-07 15:00:00|1147.2|1147|1150.4|1150|1151.6|1151.4|1147.2|1146.8|378779
1675785600000|2023-02-07 16:00:00|1150.6|1150.2|1152.6|1152.2|1152.8|1152.4|1150.2|1150|298311
1675843200000|2023-02-08 08:00:00|1168.6|1167.4|1168.2|1167.8|1169.6|1169.2|1161.6|1161|780867
1675846800000|2023-02-08 09:00:00|1168.4|1168|1168.4|1168|1171.8|1171.6|1164.8|1164.4|421763
1675850400000|2023-02-08 10:00:00|1168.2|1167.8|1163.4|1162.8|1169.4|1169|1162.6|1162|406780
1675854000000|2023-02-08 11:00:00|1163.6|1163|1164.6|1164|1165|1164.6|1160.2|1159.8|422836
1675857600000|2023-02-08 12:00:00|1164.2|1164.2|1165.6|1165.4|1167.2|1167|1162.4|1162|310356
1675861200000|2023-02-08 13:00:00|1165.8|1165.2|1170|1169.6|1170.2|1169.8|1164.8|1164.4|258213
1675864800000|2023-02-08 14:00:00|1169.8|1169.8|1168.6|1168.2|1170.8|1170.6|1166|1165.6|347563
1675868400000|2023-02-08 15:00:00|1168.4|1168.4|1170|1169.6|1170.4|1170.2|1166.8|1166.4|565526
1675872000000|2023-02-08 16:00:00|1169.8|1169.4|1167.4|1167|1170.2|1169.8|1166|1165.6|329920
1675929600000|2023-02-09 08:00:00|1171.6|1170.8|1177.6|1177.2|1181.8|1181.2|1169.2|1168.2|654593
1675933200000|2023-02-09 09:00:00|1177.8|1177.4|1180|1179.6|1181.2|1180.8|1172.8|1172.4|496716
1675936800000|2023-02-09 10:00:00|1180.2|1179.4|1171|1170.8|1180.8|1180.6|1170.2|1170|495739
1675940400000|2023-02-09 11:00:00|1170.8|1170.6|1175.8|1175.6|1176.4|1176|1170.6|1170.4|229248
1675944000000|2023-02-09 12:00:00|1175.6|1175.2|1175.8|1175.4|1178.6|1178.4|1175|1174.8|252480
1675947600000|2023-02-09 13:00:00|1175.6|1175.6|1177|1176.8|1178.4|1178|1175.2|1175|157306
1675951200000|2023-02-09 14:00:00|1176.8|1176.6|1170|1169.8|1177.4|1177|1169.6|1169.2|283387
1675954800000|2023-02-09 15:00:00|1170.2|1169.6|1169.8|1169.6|1172.6|1172.2|1167.4|1167|409227
1675958400000|2023-02-09 16:00:00|1169.6|1169.4|1170|1169.6|1170.6|1170.2|1169|1168.6|215618
1676016000000|2023-02-10 08:00:00|1157.6|1156|1149|1148.8|1158.4|1158|1145.6|1145.4|748200
1676019600000|2023-02-10 09:00:00|1149.4|1149|1141.8|1141.2|1153|1152.8|1141|1140.6|521570
1676023200000|2023-02-10 10:00:00|1142|1141.6|1134.2|1133.8|1143|1142.4|1127.2|1126.8|984623
1676026800000|2023-02-10 11:00:00|1134|1133.6|1133.2|1133|1135.6|1135|1130.6|1130.2|397413
1676030400000|2023-02-10 12:00:00|1134|1133.6|1128.4|1128.2|1137|1136.8|1127.2|1126.8|469132
1676034000000|2023-02-10 13:00:00|1127.8|1127.4|1135.4|1135|1135.8|1135.4|1126.6|1126.2|401504
1676037600000|2023-02-10 14:00:00|1135.2|1135.2|1135.4|1135|1137.4|1137.2|1133.4|1133|380943
1676041200000|2023-02-10 15:00:00|1136.2|1135.6|1130.2|1130|1136.2|1135.6|1127.4|1127.2|786863
1676044800000|2023-02-10 16:00:00|1130.4|1130.2|1132.6|1132.2|1134.8|1134.4|1129.4|1129|436553
1676275200000|2023-02-13 08:00:00|1131.2|1129.8|1139.6|1139.4|1141.6|1141.4|1131.2|1129.8|392083
1676278800000|2023-02-13 09:00:00|1140|1139.6|1133.4|1132.8|1140.4|1139.8|1130.2|1130|397170
1676282400000|2023-02-13 10:00:00|1133.2|1133|1136.2|1135.8|1138.4|1138|1130.8|1130.4|253275
1676286000000|2023-02-13 11:00:00|1136|1135.6|1139.8|1139.4|1140|1139.8|1134.6|1134.2|177101
1676289600000|2023-02-13 12:00:00|1140.6|1140.2|1141|1140.6|1142.4|1142|1139.6|1139.2|250254
1676293200000|2023-02-13 13:00:00|1140.8|1140.4|1138.4|1138|1142.2|1141.8|1137.4|1137|177202
1676296800000|2023-02-13 14:00:00|1138.6|1138.2|1139.2|1138.8|1139.6|1139.2|1136.2|1136|278914
1676300400000|2023-02-13 15:00:00|1139.6|1139.2|1137.8|1137.4|1139.8|1139.4|1137.2|1137|295907
1676304000000|2023-02-13 16:00:00|1138|1137.6|1137.4|1137.2|1138.2|1137.8|1135.6|1135.4|264747
1676361600000|2023-02-14 08:00:00|1146.6|1144.8|1146|1145.8|1149|1147.8|1138.2|1137.8|534281
1676365200000|2023-02-14 09:00:00|1146.2|1146|1144|1143.6|1148.4|1148.2|1140.6|1140.2|258797
1676368800000|2023-02-14 10:00:00|1144.2|1143.8|1143|1142.6|1144.2|1143.8|1140.6|1140.4|309221
1676372400000|2023-02-14 11:00:00|1143.2|1142.8|1146.4|1146.2|1147.4|1147|1143.2|1142.8|201142
1676376000000|2023-02-14 12:00:00|1146|1145.6|1146.6|1146.2|1146.6|1146.4|1144.6|1144.2|223895
1676379600000|2023-02-14 13:00:00|1146.4|1146|1142.4|1142|1147.8|1147.4|1134.4|1130|502937
1676383200000|2023-02-14 14:00:00|1142.2|1141.8|1158.2|1158|1158.2|1158|1142|1141.8|743182
1676386800000|2023-02-14 15:00:00|1158.4|1158.2|1155.2|1155|1161.4|1161.2|1152.6|1152.2|968702
1676390400000|2023-02-14 16:00:00|1155|1154.6|1156.6|1156.4|1157.6|1157.4|1154.6|1154.2|483227
1676448000000|2023-02-15 08:00:00|1148.4|1146.2|1154|1153.8|1155.8|1155.4|1144.8|1143.4|465231
1676451600000|2023-02-15 09:00:00|1154.2|1154|1149|1148.6|1157.2|1156.8|1148.2|1147.6|292620
1676455200000|2023-02-15 10:00:00|1149.2|1148.8|1144|1143.6|1149.2|1148.8|1142.8|1142.4|660096
1676458800000|2023-02-15 11:00:00|1143.8|1143.8|1143.8|1143.6|1145|1144.6|1139.8|1139.6|254178
1676462400000|2023-02-15 12:00:00|1142.4|1142.2|1147.4|1147|1148.6|1148.2|1142.2|1142|198000
1676466000000|2023-02-15 13:00:00|1147.2|1146.8|1143.4|1143|1147.8|1147.4|1143.2|1142.4|258312
1676469600000|2023-02-15 14:00:00|1143.2|1142.8|1141.4|1141.2|1145.4|1145|1141|1140.8|298886
1676473200000|2023-02-15 15:00:00|1141.2|1141|1140.4|1140.2|1145.4|1145|1139.4|1139|533680
1676476800000|2023-02-15 16:00:00|1140.6|1140|1141.8|1141.6|1143.4|1143|1140.4|1140|316819
1676534400000|2023-02-16 08:00:00|1158|1156.8|1173|1172.8|1175.8|1175.2|1157.6|1156.6|975220
1676538000000|2023-02-16 09:00:00|1172.8|1172.4|1173.8|1173.4|1177.8|1177.4|1170.6|1170.2|1086433
1676541600000|2023-02-16 10:00:00|1173.6|1173.2|1176.4|1176|1179|1178.6|1171|1170.4|650599
1676545200000|2023-02-16 11:00:00|1176.2|1175.8|1174.2|1173.8|1176.2|1176|1172.6|1172.4|280530
1676548800000|2023-02-16 12:00:00|1174|1173.6|1174.8|1174.6|1175.6|1175.2|1168|1167.6|430461
1676552400000|2023-02-16 13:00:00|1175|1174.8|1172.6|1172.2|1175.4|1175|1169.4|1169.2|662462
1676556000000|2023-02-16 14:00:00|1172.4|1172|1172.8|1172.4|1175.4|1175.2|1170.2|1170|570875
1676559600000|2023-02-16 15:00:00|1173|1172.6|1183.4|1183|1184|1183.6|1172.8|1172.4|1512761
1676563200000|2023-02-16 16:00:00|1183.2|1182.6|1183.4|1183|1184.4|1184.2|1179|1178.8|551704
1676620800000|2023-02-17 08:00:00|1179.8|1179.4|1191.8|1191.4|1194|1193.4|1177|1176.4|774358
1676624400000|2023-02-17 09:00:00|1192|1191.6|1198.8|1198.2|1206.6|1206.2|1189.8|1189.4|1265261
1676628000000|2023-02-17 10:00:00|1199|1198.4|1189.4|1189|1199|1198.4|1187.8|1187.4|443941
1676631600000|2023-02-17 11:00:00|1189|1188.6|1180.4|1180|1190.2|1189.8|1178|1177.4|456035
1676635200000|2023-02-17 12:00:00|1180.6|1180.2|1184.6|1184.2|1186.6|1186.2|1179.6|1179.2|392398
1676638800000|2023-02-17 13:00:00|1184.4|1184.4|1184.4|1184|1186.2|1185.8|1182.2|1181.8|249099
1676642400000|2023-02-17 14:00:00|1184.2|1183.8|1183.8|1183.6|1187.4|1186.8|1183.2|1183|441362
1676646000000|2023-02-17 15:00:00|1184|1183.8|1184.6|1184.4|1186.6|1186.4|1182.4|1182|533533
1676649600000|2023-02-17 16:00:00|1184.8|1184.2|1185.8|1185.6|1186.6|1186.2|1182.8|1182.4|315544
1676880000000|2023-02-20 08:00:00|1193.8|1191.6|1181.8|1181.2|1193.8|1192.2|1175.4|1174.6|546939
1676883600000|2023-02-20 09:00:00|1182|1181.4|1173|1172.8|1182.2|1181.8|1172.2|1171.6|390747
1676887200000|2023-02-20 10:00:00|1173.2|1172.6|1173.8|1173.6|1177|1176.8|1172.4|1172|199498
1676890800000|2023-02-20 11:00:00|1174|1173.4|1168.8|1168.4|1174|1173.8|1168|1167.6|333020
1676894400000|2023-02-20 12:00:00|1168.6|1168.2|1167.8|1167.4|1169|1168.6|1163.8|1163.4|303108
1676898000000|2023-02-20 13:00:00|1167.6|1167.6|1164.4|1164.2|1168.2|1167.8|1163.4|1163|260436
1676901600000|2023-02-20 14:00:00|1164.2|1164|1159.6|1159.2|1165.6|1165.2|1158.6|1158.4|321306
1676905200000|2023-02-20 15:00:00|1159.4|1159|1163.4|1163|1165.8|1165.4|1158.8|1158.4|274852
1676908800000|2023-02-20 16:00:00|1163.2|1162.8|1163.4|1163.2|1163.8|1163.6|1160.2|1160|394594
1676966400000|2023-02-21 08:00:00|1164.4|1163|1149.6|1149.2|1168.2|1168|1149.4|1149|581956
1676970000000|2023-02-21 09:00:00|1149.8|1149|1157.4|1156.8|1159.8|1159.2|1145.2|1144.6|384500
1676973600000|2023-02-21 10:00:00|1157.2|1157|1153.2|1152.8|1157.8|1157.4|1150.8|1150.4|250625
1676977200000|2023-02-21 11:00:00|1153.4|1152.6|1157.2|1156.8|1157.2|1156.8|1152|1151.6|119296
1676980800000|2023-02-21 12:00:00|1157|1156.6|1156.4|1156|1157|1156.6|1155|1154.6|182413
1676984400000|2023-02-21 13:00:00|1156.2|1156.2|1156.6|1156.2|1157.6|1157.2|1154.4|1154|124156
1676988000000|2023-02-21 14:00:00|1156.4|1156|1161.8|1161.4|1164.6|1164|1155.2|1155|265397
1676991600000|2023-02-21 15:00:00|1162.4|1161.6|1160.8|1160.6|1163.4|1163.2|1159.2|1158.8|250563
1676995200000|2023-02-21 16:00:00|1161|1160.4|1160|1159.6|1164|1163.8|1159.8|1159.4|281106
1677052800000|2023-02-22 08:00:00|1155.6|1155|1143|1142.6|1157.2|1156.6|1140|1139.6|557718
1677056400000|2023-02-22 09:00:00|1143.4|1142.8|1138.4|1138|1145|1144.6|1135|1134.4|385168
1677060000000|2023-02-22 10:00:00|1138.2|1137.8|1135.4|1135|1140.4|1140|1133.4|1133|311088
1677063600000|2023-02-22 11:00:00|1135.2|1134.8|1134.6|1134.2|1135.4|1135|1126.8|1126.4|362667
1677067200000|2023-02-22 12:00:00|1134.4|1133.8|1133.8|1133.2|1139.6|1139.2|1133|1132.6|310406
1677070800000|2023-02-22 13:00:00|1134|1133.4|1138.8|1138.6|1140|1139.4|1133.4|1133|321898
1677074400000|2023-02-22 14:00:00|1139|1138.8|1136.2|1135.6|1143.6|1143.2|1135.6|1135.4|384145
1677078000000|2023-02-22 15:00:00|1136|1135.8|1138.2|1137.8|1138.8|1138.4|1132.6|1132.2|458392
1677081600000|2023-02-22 16:00:00|1138.6|1138|1142.6|1142.4|1143.4|1143.2|1138.4|1138|325979
1677139200000|2023-02-23 08:00:00|1152.4|1150.8|1147|1146.6|1153|1152.6|1138.4|1138|378552
1677142800000|2023-02-23 09:00:00|1147.4|1146.8|1149|1148.6|1151|1150.8|1144.2|1144|310624
1677146400000|2023-02-23 10:00:00|1148.8|1148.4|1149.4|1149.2|1152.8|1152.4|1147.4|1147|208085
1677150000000|2023-02-23 11:00:00|1149.2|1148.8|1149.6|1149.2|1150.8|1150.4|1147.8|1147.6|165174
1677153600000|2023-02-23 12:00:00|1149.4|1149.6|1147|1146.6|1151|1150.8|1147|1146.6|205356
1677157200000|2023-02-23 13:00:00|1147.2|1146.8|1148.6|1148.4|1150.8|1150.4|1147|1146.8|133975
1677160800000|2023-02-23 14:00:00|1148.4|1148.2|1151|1150.8|1153|1152.6|1147.6|1147.4|413045
1677164400000|2023-02-23 15:00:00|1151.4|1151|1147.2|1147|1151.6|1151.2|1145.6|1145.2|483651
1677168000000|2023-02-23 16:00:00|1147.4|1147.2|1147.2|1147|1150|1149.6|1145.2|1145|243835
1677225600000|2023-02-24 08:00:00|1149.6|1148.8|1149.8|1149.2|1152.2|1152|1145|1144.6|325295
1677229200000|2023-02-24 09:00:00|1150|1149.4|1147|1146.6|1151.8|1151.4|1145.8|1145.4|203429
1677232800000|2023-02-24 10:00:00|1146.8|1146.4|1144|1143.8|1148.6|1148.2|1141.8|1141.6|153799
1677236400000|2023-02-24 11:00:00|1143.8|1143.4|1138.8|1138.6|1144.4|1144|1137.4|1137.2|304282
1677240000000|2023-02-24 12:00:00|1139.2|1138.8|1141.4|1141.2|1143|1142.4|1136.6|1136.2|159559
1677243600000|2023-02-24 13:00:00|1141.2|1141|1136.6|1136|1142.4|1141.4|1130.8|1130.4|270570
1677247200000|2023-02-24 14:00:00|1136.4|1135.8|1134.6|1134.4|1138.6|1138.2|1132|1131.8|411638
1677250800000|2023-02-24 15:00:00|1134.4|1134.2|1133.8|1133.6|1137.2|1136.8|1129.8|1129.4|418690
1677254400000|2023-02-24 16:00:00|1133.6|1133.4|1134.4|1134|1135.2|1135|1132.2|1132|232745
1677484800000|2023-02-27 08:00:00|1142.6|1141.4|1162.6|1162.2|1164|1163.6|1139.8|1138.6|748864
1677488400000|2023-02-27 09:00:00|1162.4|1161.8|1161|1160.8|1164|1163.8|1158|1157.4|278403
1677492000000|2023-02-27 10:00:00|1161.2|1160.6|1163.8|1163.6|1164.8|1164.4|1159.8|1159.6|213511
1677495600000|2023-02-27 11:00:00|1164|1163.8|1163.6|1163.2|1166|1165.6|1161.8|1161.6|227628
1677499200000|2023-02-27 12:00:00|1163.4|1163|1163.8|1163.2|1164.6|1164|1160.8|1160.2|109370
1677502800000|2023-02-27 13:00:00|1163.6|1163.4|1162.6|1162.2|1166.2|1165.8|1161.6|1161.4|182221
1677506400000|2023-02-27 14:00:00|1162.8|1162.4|1160.4|1160|1164|1163.6|1155.8|1155.4|290489
1677510000000|2023-02-27 15:00:00|1160.2|1159.6|1154.4|1154|1161|1160.6|1152.2|1152|263477
1677513600000|2023-02-27 16:00:00|1154.2|1154.2|1154.2|1153.8|1154.8|1154.6|1152.6|1152.4|222109
1677571200000|2023-02-28 08:00:00|1152.6|1152.2|1159|1158.4|1159.6|1159.2|1145.6|1145|523665
1677574800000|2023-02-28 09:00:00|1159.2|1158.6|1163|1162.6|1165|1164.6|1157|1156.4|313126
1677578400000|2023-02-28 10:00:00|1162.8|1162.4|1171.4|1171.2|1171.6|1171.4|1161.2|1160.8|316276
1677582000000|2023-02-28 11:00:00|1171.8|1171.4|1173.8|1173.6|1175|1174.8|1170.6|1170.4|293313
1677585600000|2023-02-28 12:00:00|1174.6|1174.2|1180.2|1180|1182.4|1182.2|1174|1173.6|361459
1677589200000|2023-02-28 13:00:00|1180.6|1180.2|1183.4|1183|1187.6|1187.4|1179.8|1179.4|432982
1677592800000|2023-02-28 14:00:00|1183.8|1183.2|1176|1175.6|1183.8|1183.6|1174.4|1174.2|416681
1677596400000|2023-02-28 15:00:00|1175.8|1175.4|1178.8|1178.6|1179.4|1179|1173.6|1173.2|488395
1677600000000|2023-02-28 16:00:00|1179|1178.4|1181.6|1181|1183|1182.6|1178.6|1178.4|321333
1677657600000|2023-03-01 08:00:00|1184|1183|1174.8|1174.4|1187|1186.2|1167.8|1167.2|562207
1677661200000|2023-03-01 09:00:00|1175|1174.2|1171.2|1171|1175|1174.4|1168.6|1168|301550
1677664800000|2023-03-01 10:00:00|1171|1170.8|1178.4|1177.8|1184.6|1184.2|1170.8|1170.6|506065
1677668400000|2023-03-01 11:00:00|1178.2|1178|1174.6|1174.2|1178.4|1178|1172.8|1172.4|180790
1677672000000|2023-03-01 12:00:00|1174|1173.6|1172.6|1172.2|1174.4|1174|1171.2|1170.8|151389
1677675600000|2023-03-01 13:00:00|1172.8|1172.4|1169|1168.6|1172.8|1172.4|1166.8|1166.6|237480
1677679200000|2023-03-01 14:00:00|1168.8|1168.4|1171|1170.4|1172.8|1172.4|1167|1166.6|254386
1677682800000|2023-03-01 15:00:00|1171.4|1171|1163.2|1162.6|1172|1171.8|1162.8|1162.4|639764
1677686400000|2023-03-01 16:00:00|1163|1162.8|1157|1156.6|1163.2|1162.8|1153.8|1153.4|626149
1677744000000|2023-03-02 08:00:00|1154|1153.2|1147.8|1147.4|1158.6|1157.2|1137|1136.4|724618
1677747600000|2023-03-02 09:00:00|1148|1147.6|1145.8|1145.2|1149.2|1148.6|1144.4|1144|335195
1677751200000|2023-03-02 10:00:00|1145.6|1144.8|1145.4|1145.2|1147.4|1147|1142.4|1142|177017
1677754800000|2023-03-02 11:00:00|1145.8|1145.4|1145.4|1145|1148.6|1148.2|1142.6|1142.2|124317
1677758400000|2023-03-02 12:00:00|1145|1145.2|1147.8|1147.2|1148|1147.6|1142.6|1142.4|110720
1677762000000|2023-03-02 13:00:00|1147.6|1147.4|1147.8|1147.6|1151.2|1150.8|1143|1142.8|258194
1677765600000|2023-03-02 14:00:00|1148|1147.4|1142|1141.6|1149.8|1149.4|1140.6|1140.4|381049
1677769200000|2023-03-02 15:00:00|1141.8|1141.4|1142.8|1142.4|1146.8|1146.6|1140.2|1140|545311
1677772800000|2023-03-02 16:00:00|1143.4|1142.6|1144.2|1143.8|1144.8|1144.4|1140.8|1140.6|645337
1677830400000|2023-03-03 08:00:00|1150.2|1149|1161.2|1160.8|1161.2|1160.8|1144.8|1144|489804
1677834000000|2023-03-03 09:00:00|1161|1160.6|1157.2|1156.8|1162|1161.6|1156.8|1156.4|256773
1677837600000|2023-03-03 10:00:00|1157|1157.2|1158.8|1158.4|1159|1158.6|1155.6|1155.4|197453
1677841200000|2023-03-03 11:00:00|1158.6|1158.6|1159.4|1159|1160.2|1159.8|1158|1157.6|140593
1677844800000|2023-03-03 12:00:00|1159.6|1159.2|1158.4|1158|1160.4|1160.2|1157.4|1157.2|211128
1677848400000|2023-03-03 13:00:00|1158.2|1158.2|1157|1156.4|1160|1159.6|1156.4|1156|118651
1677852000000|2023-03-03 14:00:00|1156.8|1156.6|1163.6|1163.2|1164|1163.6|1156.6|1156.2|431780
1677855600000|2023-03-03 15:00:00|1163.4|1163.4|1163.8|1163.4|1166.4|1166|1160|1159.8|661732
1677859200000|2023-03-03 16:00:00|1164|1163.8|1168|1167.6|1169|1168.8|1163.8|1163.6|633069
1678089600000|2023-03-06 08:00:00|1172|1171|1176.6|1176.4|1178.6|1178.2|1170.2|1169|520452
1678093200000|2023-03-06 09:00:00|1176.8|1176.6|1174.4|1173.8|1178|1177.6|1172.4|1172|203998
1678096800000|2023-03-06 10:00:00|1174.2|1174|1171|1170.8|1175|1174.6|1170.4|1170|224627
1678100400000|2023-03-06 11:00:00|1171.4|1171|1165.6|1165.2|1171.6|1171.4|1164.8|1164.4|194576
1678104000000|2023-03-06 12:00:00|1166.2|1165.6|1164.6|1164.2|1167.4|1166.8|1162.8|1162.4|187184
1678107600000|2023-03-06 13:00:00|1164.4|1164.4|1168.2|1167.8|1168.2|1168|1164|1163.8|222857
1678111200000|2023-03-06 14:00:00|1168.4|1168|1170.2|1169.8|1172.4|1172|1167.2|1166.6|322381
1678114800000|2023-03-06 15:00:00|1170|1169.6|1173.6|1173.2|1174.6|1174.2|1169.8|1169.6|386110
1678118400000|2023-03-06 16:00:00|1173.4|1173.4|1174.8|1174.4|1175|1174.6|1173.2|1173|503250
1678176000000|2023-03-07 08:00:00|1178.6|1177.4|1171.2|1170.8|1179|1178|1171.2|1170.8|334781
1678179600000|2023-03-07 09:00:00|1171|1170.4|1172|1171.6|1173|1172.8|1168.2|1168|322642
1678183200000|2023-03-07 10:00:00|1172.2|1171.8|1173.2|1172.8|1179.2|1179|1171.6|1171.2|324086
1678186800000|2023-03-07 11:00:00|1173|1173|1174.2|1173.8|1175|1174.8|1172.4|1172|124871
1678190400000|2023-03-07 12:00:00|1174.4|1174|1170.6|1170.2|1174.4|1174|1169.6|1169.4|112383
1678194000000|2023-03-07 13:00:00|1171|1170.4|1173|1172.6|1173.2|1172.8|1169.8|1169.4|214924
1678197600000|2023-03-07 14:00:00|1172.8|1172.8|1163.4|1163|1173|1172.8|1163.4|1163|427813
1678201200000|2023-03-07 15:00:00|1163|1162.6|1157.4|1157|1165.8|1165.4|1156.4|1156|791277
1678204800000|2023-03-07 16:00:00|1157.6|1157.2|1157.6|1157.4|1158.8|1158.6|1156.4|1156|565997
1678262400000|2023-03-08 08:00:00|1153|1152|1150|1149.6|1156.2|1155.6|1145.8|1145.2|493907
1678266000000|2023-03-08 09:00:00|1150.2|1149.8|1165.6|1165.4|1166.8|1166.6|1149.4|1149|571847
1678269600000|2023-03-08 10:00:00|1165.8|1165.2|1163.4|1163|1167.8|1167.4|1161.2|1160.6|273582
1678273200000|2023-03-08 11:00:00|1163.2|1162.8|1162.6|1162.4|1167.6|1167.2|1162.6|1162.2|215409
1678276800000|2023-03-08 12:00:00|1163|1162.8|1158.8|1158.4|1163.8|1163.6|1157.6|1157.2|104402
1678280400000|2023-03-08 13:00:00|1159|1158.6|1164.2|1163.8|1166.2|1165.8|1158.6|1158.4|150616
1678284000000|2023-03-08 14:00:00|1164|1163.6|1167|1166.6|1167.2|1166.8|1160.8|1160.4|263983
1678287600000|2023-03-08 15:00:00|1165.8|1166.8|1165.8|1165.4|1171.4|1171|1164.2|1163.8|493231
1678291200000|2023-03-08 16:00:00|1166|1165.6|1165.2|1165|1166.8|1166.4|1163.6|1163.4|417260
1678348800000|2023-03-09 08:00:00|1163.6|1163|1161.2|1160.8|1166.8|1166.2|1157.6|1157.2|201655
1678352400000|2023-03-09 09:00:00|1161|1160.6|1152.8|1152.4|1161.4|1161|1151.4|1151|304294
1678356000000|2023-03-09 10:00:00|1153|1152.6|1153.6|1153.2|1156|1155.6|1152.6|1152.2|149759
1678359600000|2023-03-09 11:00:00|1153.4|1153|1152.2|1151.8|1154.6|1154.2|1151.8|1151.4|192500
1678363200000|2023-03-09 12:00:00|1152|1151.6|1148.6|1148.2|1154.8|1154.4|1147.2|1146.6|225591
1678366800000|2023-03-09 13:00:00|1148.4|1148|1150.4|1149.8|1151.6|1151|1147.8|1147.6|172429
1678370400000|2023-03-09 14:00:00|1150.2|1150|1154|1153.8|1155.6|1155.2|1149.4|1149|248409
1678374000000|2023-03-09 15:00:00|1154.2|1154|1151.4|1151|1155.2|1155|1147.6|1147|303681
1678377600000|2023-03-09 16:00:00|1151.6|1151.2|1150|1149.6|1151.8|1151.6|1148.6|1148.2|196965
1678435200000|2023-03-10 08:00:00|1089.2|1087.2|1064.2|1063.6|1089.2|1087.2|1039|1038|2390537
1678438800000|2023-03-10 09:00:00|1064|1063.2|1061|1060.6|1070.6|1070.2|1053.6|1053|1270007
1678442400000|2023-03-10 10:00:00|1060.8|1060.4|1064.6|1064.2|1070.8|1070.4|1060.2|1059.8|851392
1678446000000|2023-03-10 11:00:00|1064.8|1064|1070.6|1070.2|1073|1072.4|1064.2|1063.8|539193
1678449600000|2023-03-10 12:00:00|1070.4|1069.4|1068.2|1067.6|1071|1070.6|1064.4|1063.8|592701
1678453200000|2023-03-10 13:00:00|1068|1067.4|1070|1069.6|1076.8|1076.4|1057.8|1057|1075188
1678456800000|2023-03-10 14:00:00|1069.6|1068.8|1053|1052.4|1072|1071.4|1040.6|1040.2|1788042
1678460400000|2023-03-10 15:00:00|1052.8|1052.2|1065.2|1064.8|1065.4|1065|1049.8|1049.4|1455347
1678464000000|2023-03-10 16:00:00|1065|1064.6|1068.8|1068.6|1071|1070.8|1063.6|1063.2|700346
1678694400000|2023-03-13 08:00:00|1071.2|1069.6|1024.4|1024.2|1077.8|1076.8|1023.8|1023.2|1569967
1678698000000|2023-03-13 09:00:00|1024.2|1024|991.9|991.4|1027|1026.4|983.8|983.4|2188282
1678701600000|2023-03-13 10:00:00|991.8|991.3|1007.6|1007|1012.6|1012|988.5|988.1|1697476
1678705200000|2023-03-13 11:00:00|1007.8|1007.2|1008.2|1007.8|1017.4|1017.2|1002.4|1001.8|1255141
1678708800000|2023-03-13 12:00:00|1008|1007.6|999|998.6|1010.4|1010|996.5|996.3|601961
1678712400000|2023-03-13 13:00:00|999.1|998.9|1013.8|1013.4|1017|1016.4|989.5|989.1|1013927
1678716000000|2023-03-13 14:00:00|1013.6|1013.2|1020.6|1020.2|1020.6|1020.2|1001.6|1001.2|1098782
1678719600000|2023-03-13 15:00:00|1021.2|1020.6|1021.8|1021.4|1029.2|1028.8|1012|1011.4|1086982
1678723200000|2023-03-13 16:00:00|1021.6|1021|1019.4|1019|1025.4|1025|1017.2|1017|729193
1678780800000|2023-03-14 08:00:00|1008.6|1007|1018.8|1018.2|1022.2|1021.6|1003|1002.2|1148464
1678784400000|2023-03-14 09:00:00|1018.6|1018|1006.6|1006.2|1018.8|1018.4|1005|1004.6|718070
1678788000000|2023-03-14 10:00:00|1006.4|1006|1014.4|1014|1017.6|1017.2|1006.2|1006|497094
1678791600000|2023-03-14 11:00:00|1014.6|1013.8|1026.8|1026.4|1028.4|1028|1014.2|1013.8|703351
1678795200000|2023-03-14 12:00:00|1027.4|1027|1049|1048.4|1049.2|1048.8|1025.4|1024.4|939914
1678798800000|2023-03-14 13:00:00|1048.8|1048.2|1051.2|1050.6|1061.6|1061.4|1045.6|1045|1410306
1678802400000|2023-03-14 14:00:00|1051|1050.8|1047.2|1046.8|1057.6|1057.2|1042.8|1042.2|1027752
1678806000000|2023-03-14 15:00:00|1047.4|1046.6|1061|1060.8|1063.4|1063.2|1045.6|1045.2|1018722
1678809600000|2023-03-14 16:00:00|1061.4|1061|1057.2|1056.6|1066|1065.8|1056.8|1056.4|646924
1678867200000|2023-03-15 08:00:00|1051.8|1050.6|1040.4|1039.8|1063.4|1063|1039.8|1039.2|908664
1678870800000|2023-03-15 09:00:00|1040.2|1040|1003.8|1003.2|1041.2|1040.6|1000.6|1000.2|1409928
1678874400000|2023-03-15 10:00:00|1004.4|1003.4|975.9|975.4|1006.8|1006.2|971.3|970.9|1738108
1678878000000|2023-03-15 11:00:00|976|975.5|970.8|970.3|985.5|985.1|966.7|966.2|1427024
1678881600000|2023-03-15 12:00:00|969.9|970.4|970|969.6|976.8|976.2|963.5|963|1178098
1678885200000|2023-03-15 13:00:00|969.9|969.7|971.4|971.1|979|978.6|962.1|961.9|1287997
1678888800000|2023-03-15 14:00:00|971.6|971.3|981.2|980.9|983.8|983.5|968.6|968.2|1209998
1678892400000|2023-03-15 15:00:00|980.9|980.5|966.7|966.5|983.5|983.1|966.7|966.4|1156878
1678896000000|2023-03-15 16:00:00|966.8|966.6|959.8|959.4|968.7|968.5|958.7|958.5|894146
1678953600000|2023-03-16 08:00:00|1007|1006|982.1|981.6|1017.6|1016.6|977.9|977.4|1111212
1678957200000|2023-03-16 09:00:00|982.2|981.7|971.6|971.2|983.5|983|967.2|967|1026123
1678960800000|2023-03-16 10:00:00|971.7|971.3|968.3|967.9|975.8|975.4|963.2|962.7|824670
1678964400000|2023-03-16 11:00:00|968.4|967.8|955.9|955.7|968.4|968|954.4|954|807815
1678968000000|2023-03-16 12:00:00|956|955.9|946.6|946.3|957.6|957.3|940|939.5|990123
1678971600000|2023-03-16 13:00:00|946.4|946.1|955.4|955.1|955.4|955.1|935.8|935.4|1416290
1678975200000|2023-03-16 14:00:00|955.5|955|954.7|954.3|956.7|956.3|925.8|925.5|1729603
1678978800000|2023-03-16 15:00:00|955|954.6|949.8|949.6|955.6|955.1|941.2|941|1075680
1678982400000|2023-03-16 16:00:00|949.7|949.5|950.4|950.1|951.1|950.7|945.5|945.3|729178
1679040000000|2023-03-17 08:00:00|954.1|953.1|968.7|968.2|982.9|982.5|953.9|953|875072
1679043600000|2023-03-17 09:00:00|968.6|968.3|959.5|959.1|972.4|971.9|953.2|953|836651
1679047200000|2023-03-17 10:00:00|959.2|958.9|971.2|970.9|971.6|971.4|953.9|953.6|1074873
1679050800000|2023-03-17 11:00:00|971|970.7|952.1|951.6|977.5|977|951.7|951.3|890634
1679054400000|2023-03-17 12:00:00|952.2|951.8|941.7|941.2|957.2|956.8|940|939.6|825588
1679058000000|2023-03-17 13:00:00|941.6|941.7|929.6|929.2|946|945.7|928.6|928.2|1153513
1679061600000|2023-03-17 14:00:00|930|929.6|919.5|919.3|937.8|937.3|913.7|913.4|1452686
1679065200000|2023-03-17 15:00:00|919.1|919.2|926.1|925.9|927.2|926.8|914.7|914.3|939787
1679068800000|2023-03-17 16:00:00|926|925.7|931.5|931.2|932.8|932.6|925.1|924.8|577157
1679299200000|2023-03-20 08:00:00|877.5|875.3|881.7|881.3|888|887.1|831.7|831.2|2533003
1679302800000|2023-03-20 09:00:00|882|881.4|896.9|896.4|904.3|904.1|863.3|863|1851536
1679306400000|2023-03-20 10:00:00|896.4|896|916.9|916.5|917.9|917.4|895.4|894.9|1285235
1679310000000|2023-03-20 11:00:00|916.8|916.3|909.5|909.1|918.3|917.9|904.8|904.4|988363
1679313600000|2023-03-20 12:00:00|909.4|909.9|915.6|915.3|923.5|923.1|905.2|904.8|824462
1679317200000|2023-03-20 13:00:00|915.5|915.1|933.2|933|935.1|934.7|912.7|912.5|1589429
1679320800000|2023-03-20 14:00:00|933.4|933.2|933.8|933.6|935.3|935|919.7|919.2|1288614
1679324400000|2023-03-20 15:00:00|933.9|933.5|938.6|938.3|945.4|945.2|933.7|933.4|1383437
1679328000000|2023-03-20 16:00:00|938.7|938.4|927.5|927.2|939.7|939.4|926|925.7|1014972
1679385600000|2023-03-21 08:00:00|958.7|957.9|968.4|968|970.2|969.8|950.4|949.7|1424798
1679389200000|2023-03-21 09:00:00|968.5|968.1|968.5|968.1|971.8|971.4|962.3|961.8|1016185
1679392800000|2023-03-21 10:00:00|968.6|968.2|967.9|967.5|974|973.7|964.4|964|715143
1679396400000|2023-03-21 11:00:00|967.8|967.4|974.2|973.9|974.6|974.2|963.6|963.2|841310
1679400000000|2023-03-21 12:00:00|974.1|973.7|977.1|976.8|982.3|982|974.1|973.7|805566
1679403600000|2023-03-21 13:00:00|977|976.5|982.8|982.5|983.4|983.1|973.9|973.6|943275
1679407200000|2023-03-21 14:00:00|983|982.4|980.7|980.5|985.6|985.2|975.8|975.6|1158093
1679410800000|2023-03-21 15:00:00|980.9|980.7|983.3|983.1|988|987.8|980.4|980.1|1072310
1679414400000|2023-03-21 16:00:00|983.2|983|982.4|982.1|987.3|987.1|980.9|980.6|750356
1679472000000|2023-03-22 08:00:00|979.9|979.1|987.2|987|987.9|987.6|971.6|970.8|857923
1679475600000|2023-03-22 09:00:00|987.5|987.1|994.9|994.6|997.9|997.5|981.7|981.2|728199
1679479200000|2023-03-22 10:00:00|994.7|994.5|995.7|995.4|998.1|997.8|991.5|991.1|742994
1679482800000|2023-03-22 11:00:00|995.6|995.5|990.7|990.4|999|998.8|989.5|989.1|995271
1679486400000|2023-03-22 12:00:00|990.6|990.6|988.8|988.6|994|993.7|986.4|986.1|481120
1679490000000|2023-03-22 13:00:00|988.7|988.5|985|984.8|988.8|988.5|977|976.6|754946
1679493600000|2023-03-22 14:00:00|984.5|984.2|975.7|975.5|986.9|986.6|974.3|974|770075
1679497200000|2023-03-22 15:00:00|976.2|975.8|969.7|969.5|980.8|980.4|969.5|969.2|932329
1679500800000|2023-03-22 16:00:00|970|969.7|967.5|967.2|970.8|970.5|966.1|966|637917
1679558400000|2023-03-23 08:00:00|956.5|955|958.2|957.8|966.2|965.4|952.8|952|731103
1679562000000|2023-03-23 09:00:00|958.6|958.3|944|943.8|958.7|958.3|939.4|939.2|698794
1679565600000|2023-03-23 10:00:00|944.1|943.9|949|948.7|951|950.7|940.1|940|743536
1679569200000|2023-03-23 11:00:00|948.8|948.8|951.3|950.9|954.5|954.2|947.5|947.1|387419
1679572800000|2023-03-23 12:00:00|950.1|951|957.5|957.3|959.4|959.2|949.9|949.6|278031
1679576400000|2023-03-23 13:00:00|957.4|957|951.8|951.5|957.9|957.6|949.7|949.5|519274
1679580000000|2023-03-23 14:00:00|952.4|951.6|945.4|945.1|953|952.7|942.5|942.3|563477
1679583600000|2023-03-23 15:00:00|945.5|945.2|940.8|940.6|947.7|947.5|939.4|939.2|645275
1679587200000|2023-03-23 16:00:00|940.7|940.5|933|932.6|941.2|940.9|929.7|929.4|771969
1679644800000|2023-03-24 08:00:00|904.1|903.2|860.8|860.4|904.6|904.1|855.6|855.3|2501949
1679648400000|2023-03-24 09:00:00|860.7|860.5|824.4|824.1|860.7|860.5|823.4|823|2622874
1679652000000|2023-03-24 10:00:00|824|823.6|806.6|806.1|833.6|833|795.1|794.5|3256355
1679655600000|2023-03-24 11:00:00|807.3|806|801.6|801.2|819.9|819.6|795.7|795.2|2482603
1679659200000|2023-03-24 12:00:00|800.4|801.1|832.8|832.4|835|834.5|797.1|796.8|2484731
1679662800000|2023-03-24 13:00:00|833|832.6|840.3|839.9|854.2|853.5|820|819.5|2767774
1679666400000|2023-03-24 14:00:00|840.5|840|837|836.5|846|845.5|824|823.5|1903170
1679670000000|2023-03-24 15:00:00|836.6|836.1|872|871.8|873.6|873.3|835.4|835.1|2194168
1679673600000|2023-03-24 16:00:00|871.9|871.9|853|852.8|876.5|876.3|850.1|850|1263051
1679900400000|2023-03-27 07:00:00|893.9|892.7|874.2|873.3|914.7|913.3|862.4|862|1821603
1679904000000|2023-03-27 08:00:00|874.3|873.4|882.6|882.2|894|893.8|866.7|866.4|1249792
1679907600000|2023-03-27 09:00:00|882.8|882.4|892.1|891.8|898.2|897.8|877|876.6|1082339
1679911200000|2023-03-27 10:00:00|892.3|891.7|893.5|893.1|900.4|900.1|892.2|891.7|885037
1679914800000|2023-03-27 11:00:00|893.6|893.2|897.3|897.1|902|901.7|889.9|889.5|836999
1679918400000|2023-03-27 12:00:00|897.2|896.6|904.9|904.6|908.6|908.3|895.2|895|956394
1679922000000|2023-03-27 13:00:00|905|904.5|903.6|903.4|913.8|913.6|898.6|898.1|1383549
1679925600000|2023-03-27 14:00:00|904.1|903.8|906.2|905.9|911.7|911.3|899.4|899.1|1441959
1679929200000|2023-03-27 15:00:00|906.1|905.5|907.8|907.6|911.4|911.1|903.5|903.2|887801
1679986800000|2023-03-28 07:00:00|914.6|913.7|901.9|901.3|926.5|925.3|899.3|899.1|1204435
1679990400000|2023-03-28 08:00:00|901.8|901.5|892.3|891.9|908|907.6|891.1|891|720279
1679994000000|2023-03-28 09:00:00|892.2|891.8|878.9|878.4|893.2|892.8|877.2|876.9|797134
1679997600000|2023-03-28 10:00:00|879|878.5|894.2|893.7|894.7|894.2|878.2|878|635619
1680001200000|2023-03-28 11:00:00|894.1|893.3|893.7|893.4|902|901.8|891.4|891.1|512196
1680004800000|2023-03-28 12:00:00|893.6|893.5|887|886.7|893.6|893.5|884.3|884|490699
1680008400000|2023-03-28 13:00:00|887.1|886.6|882|881.7|890.9|890.5|880.2|879.9|869142
1680012000000|2023-03-28 14:00:00|882.1|881.5|896.4|896.1|899|898.8|881.3|880.9|923368
1680015600000|2023-03-28 15:00:00|896.3|896.3|894.4|894.1|897.6|897.4|891.5|891.4|479005
1680073200000|2023-03-29 07:00:00|902|900.5|905.4|905.1|913.6|912.6|895.6|895|920888
1680076800000|2023-03-29 08:00:00|905.9|905.6|906.8|906.6|911.7|911.3|902.7|902.3|597531
1680080400000|2023-03-29 09:00:00|906.9|906.7|910.2|910|914.7|914.4|906.4|906.1|541004
1680084000000|2023-03-29 10:00:00|910.5|910.1|904.7|904.5|910.8|910.5|900.5|900.3|551345
1680087600000|2023-03-29 11:00:00|906.7|905.9|906.2|905.9|911.7|911.5|905.3|905|339260
1680091200000|2023-03-29 12:00:00|906.1|905.8|911.8|911.6|913.5|913.2|905.5|905.2|405702
1680094800000|2023-03-29 13:00:00|911.7|911.5|912.4|912.2|920.5|920.2|911.4|911.2|654972
1680098400000|2023-03-29 14:00:00|912.6|912.3|910.9|910.6|916|915.9|909|908.7|553135
1680102000000|2023-03-29 15:00:00|910.7|910.4|913|912.7|913.6|913.2|909.7|909.4|244518
1680159600000|2023-03-30 07:00:00|921.9|920.3|933.6|933.3|937.3|937|916.6|916.2|887325
1680163200000|2023-03-30 08:00:00|933.4|933|935.9|935.6|941.4|941.1|931|930.6|648900
1680166800000|2023-03-30 09:00:00|936|935.7|930.7|930.4|936.6|936.4|927.7|927.3|608661
1680170400000|2023-03-30 10:00:00|930.6|930.2|931.3|931.1|934.8|934.6|927.7|927.3|381531
1680174000000|2023-03-30 11:00:00|931.5|931.3|929.8|929.5|932|931.7|927.3|927|464664
1680177600000|2023-03-30 12:00:00|929.7|929.2|931.9|931.6|931.9|931.6|927.8|927.2|523834
1680181200000|2023-03-30 13:00:00|932|931.7|929.9|929.6|937|936.6|929.9|929.6|602054
1680184800000|2023-03-30 14:00:00|930.1|929.8|932.6|932.4|936.3|936|927.2|927|704995
1680188400000|2023-03-30 15:00:00|932.8|932.5|930.4|930|933|932.8|927.4|927.1|450612
1680246000000|2023-03-31 07:00:00|928.9|927.6|918.9|918.3|938|937.4|914.3|913.9|837484
1680249600000|2023-03-31 08:00:00|919.2|918.5|924.9|924.7|929|928.8|917.4|917|342392
1680253200000|2023-03-31 09:00:00|925.1|924.8|925.5|925.3|927|926.8|921.8|921.5|337224
1680256800000|2023-03-31 10:00:00|925.8|925.4|926.1|925.9|928|927.8|924.8|924.5|306961
1680260400000|2023-03-31 11:00:00|925.9|925.5|927.2|926.9|929.2|929|924.1|923.6|258124
1680264000000|2023-03-31 12:00:00|927.1|926.7|936.7|936.5|936.7|936.5|926.5|926.3|424108
1680267600000|2023-03-31 13:00:00|936.8|936.6|933.6|933.2|939.5|939.4|930.4|930|715008
1680271200000|2023-03-31 14:00:00|933.5|933.3|939|938.9|940.5|940.3|933.5|933.2|835949
1680274800000|2023-03-31 15:00:00|938.9|938.8|937.5|937.2|939|938.8|936.8|936.5|452307
1680505200000|2023-04-03 07:00:00|939.5|938.3|964.4|964|970|969.6|935.1|934.5|1063810
1680508800000|2023-04-03 08:00:00|963.8|963.9|958.6|958.2|969|968.7|953.6|953.3|580334
1680512400000|2023-04-03 09:00:00|958.7|958.5|958.7|958.3|962.7|962.4|953.8|953.5|416662
1680516000000|2023-04-03 10:00:00|958.6|958.4|956.2|955.8|963.5|963.1|956|955.6|282548
1680519600000|2023-04-03 11:00:00|955.9|955.4|954.4|954.1|957|956.8|951.1|950.8|381013
1680523200000|2023-04-03 12:00:00|954.5|954.2|950.4|950.1|954.6|954.3|949.3|949.1|286870
1680526800000|2023-04-03 13:00:00|950.3|950.2|955.6|955.2|958.6|958.2|948.9|948.7|433671
1680530400000|2023-04-03 14:00:00|955.9|955.3|947.3|947.1|958.3|957.9|947|946.7|569501
1680534000000|2023-04-03 15:00:00|947.5|947.2|946.8|946.5|948|947.8|944|943.7|572694
1680591600000|2023-04-04 07:00:00|952.4|950.5|956.4|956|959.4|959|948.4|947.4|488987
1680595200000|2023-04-04 08:00:00|956.3|956.3|953.9|953.6|960.6|960.2|953.1|952.7|381639
1680598800000|2023-04-04 09:00:00|954.1|953.7|957.2|957.1|959|958.8|953.3|953|232931
1680602400000|2023-04-04 10:00:00|957.6|957.3|953.7|953.3|958|957.6|950.9|950.7|321389
1680606000000|2023-04-04 11:00:00|953|952.6|947.1|946.9|953|952.7|944.7|944.5|463573
1680609600000|2023-04-04 12:00:00|947.2|947.1|949.8|949.5|949.8|949.5|946.5|946.2|290634
1680613200000|2023-04-04 13:00:00|949.9|949.6|945.4|945.3|954.7|954.4|943.5|943.3|651765
1680616800000|2023-04-04 14:00:00|945.3|945.1|937.9|937.7|949.4|947.1|936.3|936.2|568543
1680620400000|2023-04-04 15:00:00|937.8|937.6|934.6|934.3|938.1|937.9|931.5|931.4|565648
1680678000000|2023-04-05 07:00:00|934.4|934|942.4|941.9|950.3|949.7|931.9|931.1|691111
1680681600000|2023-04-05 08:00:00|942.3|941.7|935.4|935.1|944.5|944.2|931|930.6|451602
1680685200000|2023-04-05 09:00:00|935.5|935|934.1|933.9|939.5|939.2|932.4|932.2|258444
1680688800000|2023-04-05 10:00:00|933.8|933.8|935.8|935.7|938.5|938.2|932.7|932.5|304749
1680692400000|2023-04-05 11:00:00|936.5|936.2|931.8|931.6|936.9|936.6|929.3|929.1|313755
1680696000000|2023-04-05 12:00:00|931.9|931.5|927.2|926.9|933.7|933.3|923.6|923.4|443055
1680699600000|2023-04-05 13:00:00|927.1|926.8|931.4|931.1|933.2|933|924.3|924|483524
1680703200000|2023-04-05 14:00:00|931.7|931|923.6|923.4|931.8|931.5|922.6|922.5|538718
1680706800000|2023-04-05 15:00:00|923.3|923.5|928.9|928.7|929|928.9|921.6|921.3|393760
1680764400000|2023-04-06 07:00:00|934.5|933.5|940.2|939.9|943.2|942.8|932.2|931.8|459637
1680768000000|2023-04-06 08:00:00|940.1|940|938.3|938.1|943.1|942.8|936.7|936.3|431955
1680771600000|2023-04-06 09:00:00|938.5|938.2|942.6|942.2|943.7|943.3|937|936.7|305957
1680775200000|2023-04-06 10:00:00|942|942.3|942.4|942.1|944.4|944.2|940.4|940.1|235023
1680778800000|2023-04-06 11:00:00|941.8|942.2|942.3|942.1|944.7|944.4|939.8|939.6|182332
1680782400000|2023-04-06 12:00:00|942.4|942.2|942.6|942.3|942.9|942.6|937.7|937.6|241909
1680786000000|2023-04-06 13:00:00|942.5|942.2|945.1|944.9|945.6|945.3|939.5|939.3|310895
1680789600000|2023-04-06 14:00:00|945.2|945.1|945.1|945|946.6|946.5|942.9|942.6|349034
1680793200000|2023-04-06 15:00:00|945.2|945.1|944.3|944|947.5|947.3|942.4|942.1|563393
1681196400000|2023-04-11 07:00:00|955|954.1|952.9|952.6|964|963.4|950.8|950.4|574032
1681200000000|2023-04-11 08:00:00|952.8|952.5|951.8|951.5|954.3|954|948.7|948.3|259484
1681203600000|2023-04-11 09:00:00|951.9|951.6|949.2|948.9|952.9|952.5|947.7|947.5|266129
1681207200000|2023-04-11 10:00:00|949.5|948.8|950.2|950|951.3|951|947.7|947.5|176322
1681210800000|2023-04-11 11:00:00|950.5|950.3|951.5|951.3|953.4|953.2|948.5|948.2|245713
1681214400000|2023-04-11 12:00:00|951.4|950.9|951.8|951.5|953.1|952.9|949.9|949.7|217430
1681218000000|2023-04-11 13:00:00|951.6|951.4|956.9|956.7|958.8|958.7|950.5|950.3|400848
1681221600000|2023-04-11 14:00:00|957|956.8|957.1|956.8|959.9|959.7|956|955.8|521365
1681225200000|2023-04-11 15:00:00|957.6|956.9|957.7|957.4|959.4|959.3|957.6|956.9|344643
1681282800000|2023-04-12 07:00:00|961.9|960.9|963.9|963.7|967.4|967.1|958.2|957.8|491273
1681286400000|2023-04-12 08:00:00|964|963.8|969.5|969.2|971.5|971.2|961.8|961.5|517696
1681290000000|2023-04-12 09:00:00|969.6|969.3|965.5|965.3|971.2|971|964.1|963.8|167616
1681293600000|2023-04-12 10:00:00|965.4|965.2|963|962.8|967.5|967.2|961.9|961.6|177945
1681297200000|2023-04-12 11:00:00|963.1|962.4|962.2|962|964.2|963.9|960.8|960.6|128147
1681300800000|2023-04-12 12:00:00|962.1|961.9|966.7|966.4|973.2|972.8|959.3|958.6|387307
1681304400000|2023-04-12 13:00:00|966.6|966.5|963.4|963.1|968|967.7|962.9|962.6|334657
1681308000000|2023-04-12 14:00:00|963.3|963|960|959.8|964.7|964.6|958.5|958.3|435107
1681311600000|2023-04-12 15:00:00|959.9|959.9|961|960.7|961|960.7|957.1|956.9|426829
1681369200000|2023-04-13 07:00:00|953.1|952|954.6|954.3|961.4|960.5|951.9|951.5|427953
1681372800000|2023-04-13 08:00:00|954.5|954.4|951.1|950.9|957.5|957.1|948.7|948.5|225694
1681376400000|2023-04-13 09:00:00|951.4|951|951.9|951.7|953.4|953.1|949.7|949.5|189361
1681380000000|2023-04-13 10:00:00|951.8|951.6|954.3|954|954.5|954.2|950.2|949.9|98069
1681383600000|2023-04-13 11:00:00|954.8|954.1|954.4|954.1|955.7|955.5|952.7|952.4|110572
1681387200000|2023-04-13 12:00:00|954.3|954.2|953.1|952.8|958.4|956.5|950.8|950.4|325276
1681390800000|2023-04-13 13:00:00|953.2|952.9|950|949.7|955.4|955.2|947.7|947.5|486096
1681394400000|2023-04-13 14:00:00|950.2|949.8|952.4|952.2|953.8|953.6|949.4|949.1|252205
1681398000000|2023-04-13 15:00:00|952.6|952.4|953|952.8|953|952.8|950|949.8|225803
1681455600000|2023-04-14 07:00:00|958.4|957.4|953|952.6|959.4|958.4|950.8|950.6|324815
1681459200000|2023-04-14 08:00:00|953.1|952.7|956.5|956.3|957|956.8|952.9|952.6|206191
1681462800000|2023-04-14 09:00:00|956.4|956.1|959.3|959|960.3|960|954.8|954.5|217951
1681466400000|2023-04-14 10:00:00|959.2|958.8|969.8|969.3|969.9|969.4|954.2|953.9|352396
1681470000000|2023-04-14 11:00:00|970.5|970|985.3|985|995|994.7|970.2|969.9|1277856
1681473600000|2023-04-14 12:00:00|985.2|984.9|994.9|994.6|996.2|995.9|985.1|984.8|1053434
1681477200000|2023-04-14 13:00:00|994.8|994.5|994.4|993.8|997.6|997.2|991.7|991.3|482871
1681480800000|2023-04-14 14:00:00|994.3|993.7|995|994.8|997.4|997|988.1|987.7|773830
1681484400000|2023-04-14 15:00:00|995.2|994.9|993.6|993.3|998.3|998|992.9|992.6|401955
1681714800000|2023-04-17 07:00:00|999.7|999|986|985.6|1001.2|1000.4|985.6|985.2|1016869
1681718400000|2023-04-17 08:00:00|986.1|985.8|983|982.8|986.6|986.2|980.3|980.1|539970
1681722000000|2023-04-17 09:00:00|983.1|982.9|984.6|984.5|989.5|989.1|982.8|982.5|258412
1681725600000|2023-04-17 10:00:00|984.8|984.6|982.1|981.8|985.2|984.9|980.7|980.4|244303
1681729200000|2023-04-17 11:00:00|982.2|981.9|977.7|977.5|982.9|982.7|977.3|977.1|258674
1681732800000|2023-04-17 12:00:00|977.8|977.7|974|973.8|978.7|978.5|970.7|970.4|540752
1681736400000|2023-04-17 13:00:00|973.9|973.7|972|971.7|976|975.7|968.3|968|646920
1681740000000|2023-04-17 14:00:00|971.9|971.8|975.4|975.3|976.8|976.5|969.3|969|477103
1681743600000|2023-04-17 15:00:00|975.8|975.7|974.5|974.3|976.6|976.4|972.2|972.1|241007
1681801200000|2023-04-18 07:00:00|989.2|988.6|990.9|990.7|995|994.8|984.8|984.3|514024
1681804800000|2023-04-18 08:00:00|990.7|990.5|993.6|993.3|996.6|996.4|987.7|987.3|368711
1681808400000|2023-04-18 09:00:00|993.5|993.1|997.1|996.8|999.2|998.9|991.5|991.1|367849
1681812000000|2023-04-18 10:00:00|997|996.7|998.4|998.1|1001.2|1000.8|992.6|992.2|347890
1681815600000|2023-04-18 11:00:00|998.2|997.9|996.8|996.6|1001.6|1001.2|990.9|990.5|486238
1681819200000|2023-04-18 12:00:00|997|996.7|1002.4|1002|1002.8|1002.6|993.6|993.3|352002
1681822800000|2023-04-18 13:00:00|1002.2|1001.8|995.1|994.9|1002.4|1002|994|993.7|603416
1681826400000|2023-04-18 14:00:00|995|994.7|991.6|991.5|996.7|996.4|989.5|989.3|582144
1681830000000|2023-04-18 15:00:00|991.7|991.6|992.3|992.2|994.8|994.5|991.7|991.6|313628
1681887600000|2023-04-19 07:00:00|984.2|983.4|987|986.6|994.7|993.9|983.4|983.2|481271
1681891200000|2023-04-19 08:00:00|986.9|986.5|983.3|983|990.7|990.3|982.8|982.5|290714
1681894800000|2023-04-19 09:00:00|983.4|983.1|982.6|982.5|985.6|985.4|981|980.7|344190
1681898400000|2023-04-19 10:00:00|983.1|982.9|987.5|987.3|987.5|987.3|982|981.7|199798
1681902000000|2023-04-19 11:00:00|987.4|987.2|988.3|988|988.8|988.6|985.9|985.7|187341
1681905600000|2023-04-19 12:00:00|988.2|988.1|994.7|994.5|995.5|995.3|987.5|987.3|278135
1681909200000|2023-04-19 13:00:00|994.8|994.6|995.3|995.1|998.6|998.4|990.2|990|580591
1681912800000|2023-04-19 14:00:00|995.1|994.9|1001|1000.8|1002|1001.8|993.9|993.6|491978
1681916400000|2023-04-19 15:00:00|1000.8|1000.4|1000.8|1000.4|1001|1000.6|998.4|998.2|446831
1681974000000|2023-04-20 07:00:00|1007.2|1005.6|1004.8|1004.4|1021.8|1021|1002.2|1001.4|835133
1681977600000|2023-04-20 08:00:00|1004.6|1004.2|1003.4|1003|1006.2|1005.6|999.2|999.1|511498
1681981200000|2023-04-20 09:00:00|1003.2|1002.8|1000.6|1000.2|1004.8|1004.4|999.3|999.1|430382
1681984800000|2023-04-20 10:00:00|1000.8|1000.4|999.3|999.1|1001.8|1001.6|993.2|993|1158016
1681988400000|2023-04-20 11:00:00|999.4|999|991.8|991.6|1000|999.8|991.8|991.6|259179
1681992000000|2023-04-20 12:00:00|991.6|991.4|991.2|991|992.1|992|987.1|986.7|478827
1681995600000|2023-04-20 13:00:00|991.3|990.7|993.2|992.7|994.9|994.6|989.8|989.6|330296
1681999200000|2023-04-20 14:00:00|993.1|992.9|995.6|995.3|995.7|995.6|991.2|991|367290
1682002800000|2023-04-20 15:00:00|995.5|995.4|993.1|992.8|995.9|995.6|992.1|991.9|287043
1682060400000|2023-04-21 07:00:00|985.1|983.3|983.6|983.2|989.3|988.7|980.2|980|396753
1682064000000|2023-04-21 08:00:00|983.4|983.3|984.2|983.9|987.9|987.5|983.4|983.1|234397
1682067600000|2023-04-21 09:00:00|984.1|984|983.8|983.5|990.9|990.5|981.8|981.5|329762
1682071200000|2023-04-21 10:00:00|983.9|983.6|986.7|986.4|990.1|989.7|981.4|981.1|287351
1682074800000|2023-04-21 11:00:00|988.6|986.5|986.9|986.7|989.5|989.3|985.2|985|187918
1682078400000|2023-04-21 12:00:00|986.8|986.3|988|987.8|991.2|991|986|985.8|165121
1682082000000|2023-04-21 13:00:00|988.1|987.4|989.4|989.1|990.8|990.6|983.9|983.7|571709
1682085600000|2023-04-21 14:00:00|989.5|989.2|989.4|989.2|994.5|994.3|987.8|987.6|493517
1682089200000|2023-04-21 15:00:00|989.5|989.3|990.1|989.8|992|991.9|988.9|988.7|334679
1682319600000|2023-04-24 07:00:00|984.3|983|990.6|990.2|992.7|992.3|982.5|982|475009
1682323200000|2023-04-24 08:00:00|990.5|990.4|993.4|993.2|995.3|995|989.6|989.4|376264
1682326800000|2023-04-24 09:00:00|993.9|993.1|995.5|995.3|1000|999.7|993.5|993.1|285490
1682330400000|2023-04-24 10:00:00|995.9|995.7|996.6|996.4|997.4|997.1|994.6|994.4|193450
1682334000000|2023-04-24 11:00:00|996.5|996.1|995.4|995.2|997.1|996.8|994.5|994.3|119307
1682337600000|2023-04-24 12:00:00|995.6|995.4|993.1|992.9|996.5|996.3|991.7|991.5|274325
1682341200000|2023-04-24 13:00:00|993.3|993|997.2|996.9|999.1|998.9|992.2|991.9|588755
1682344800000|2023-04-24 14:00:00|997.1|996.8|993.2|993|998|997.9|992.4|992.2|455519
1682348400000|2023-04-24 15:00:00|993.3|993.1|990.9|990.7|993.3|993.1|990.5|990.3|360896
1682406000000|2023-04-25 07:00:00|981.9|977.1|965.2|964.8|983.2|981.8|959|958.7|921432
1682409600000|2023-04-25 08:00:00|965.1|964.9|964|963.8|966|965.6|958|957.7|487583
1682413200000|2023-04-25 09:00:00|963.9|963.7|967.3|967.1|967.8|967.5|962.3|962|367958
1682416800000|2023-04-25 10:00:00|967.4|967.2|965.2|964.9|969.5|969.2|963.9|963.8|380032
1682420400000|2023-04-25 11:00:00|965.1|964.7|963.3|963.1|967.1|966.8|961.4|961.2|250132
1682424000000|2023-04-25 12:00:00|963.5|963.3|963.4|963.1|969|968.8|962.5|962.3|372084
1682427600000|2023-04-25 13:00:00|963.6|963.2|961.3|961.2|966.6|966.4|959.7|959.5|599303
1682431200000|2023-04-25 14:00:00|961.2|961.1|952.6|952.5|964.2|963.9|950.2|950.1|718644
1682434800000|2023-04-25 15:00:00|952.7|952.6|952.6|952.3|955.4|955.2|952.1|952|568165
1682492400000|2023-04-26 07:00:00|945|943.2|932.2|931.8|951.5|951|929.6|929.4|960876
1682496000000|2023-04-26 08:00:00|932.3|931.7|952.6|952.2|954.6|954.2|927.6|927.2|617098
1682499600000|2023-04-26 09:00:00|952.8|952.6|951.7|951.4|958|957.8|950.4|950.2|472265
1682503200000|2023-04-26 10:00:00|951.9|951.5|952.4|952|959.2|958.8|950.9|950.5|342615
1682506800000|2023-04-26 11:00:00|952.6|952.1|955.7|955.3|960|959.8|947.5|947.2|427727
1682510400000|2023-04-26 12:00:00|955.6|955.4|951.9|951.6|957.5|957.2|951.8|951.6|232155
1682514000000|2023-04-26 13:00:00|952.1|951.7|950.7|950.4|954.9|954.5|942.5|942.1|541576
1682517600000|2023-04-26 14:00:00|950.9|950.6|951.6|951.3|952.1|951.8|947|946.7|441020
1682521200000|2023-04-26 15:00:00|951.7|951.4|958.3|958|958.7|958.4|951.4|951.2|355275
1682578800000|2023-04-27 07:00:00|969.9|968.2|979.2|978.8|986.8|986.2|923.8|923.3|1292702
1682582400000|2023-04-27 08:00:00|979.5|978.9|982.4|982|983|982.6|969.5|969|545364
1682586000000|2023-04-27 09:00:00|982.6|982.1|970.7|970.4|985.5|985.3|970|969.5|385735
1682589600000|2023-04-27 10:00:00|970.8|970.3|974.8|974.4|975.7|975.3|962.8|962.4|353648
1682593200000|2023-04-27 11:00:00|974.5|974.2|982.2|981.8|982.7|982.4|971.1|970.7|247764
1682596800000|2023-04-27 12:00:00|982.1|981.7|987|986.6|990.5|990|978.6|978.3|666366
1682600400000|2023-04-27 13:00:00|987.7|986.7|983|982.7|988.4|988|976.6|976.3|407092
1682604000000|2023-04-27 14:00:00|982.9|982.4|978.1|977.8|984.6|984.2|977.7|977.4|434684
1682607600000|2023-04-27 15:00:00|978.2|977.9|979.2|978.8|980.7|980.6|975.8|975.5|407767
1682665200000|2023-04-28 07:00:00|993.9|991.5|983.8|983.5|999.6|998.9|981.6|980.8|721040
1682668800000|2023-04-28 08:00:00|983.9|983.2|974|973.6|983.9|983.3|967.5|967.1|581583
1682672400000|2023-04-28 09:00:00|973.9|973.2|987.4|987.1|988.6|988.3|970.8|970.5|530018
1682676000000|2023-04-28 10:00:00|987.3|987|985.7|985.4|990.4|990|979.3|979|505360
1682679600000|2023-04-28 11:00:00|986.4|985.3|990.3|989.9|990.9|990.6|982.6|982.2|366054
1682683200000|2023-04-28 12:00:00|990.2|990.2|992.7|992.5|994.3|994.1|987.4|986.5|464186
1682686800000|2023-04-28 13:00:00|992.9|992.6|993.9|993.3|997.3|997|985.7|985.4|753587
1682690400000|2023-04-28 14:00:00|994|993.7|992.8|992.5|998|997.9|988|987.8|809557
1682694000000|2023-04-28 15:00:00|992.7|992.6|992.6|992.2|994.2|993.8|986.4|986|481670
1683010800000|2023-05-02 07:00:00|997.5|996.4|995|994.6|1005.2|1004.6|994.5|994|737218
1683014400000|2023-05-02 08:00:00|994.9|994.7|1005.2|1004.8|1006.2|1006|990.7|990.4|611708
1683018000000|2023-05-02 09:00:00|1005|1004.2|999.5|999.2|1006.2|1005.8|998.7|998.3|384081
1683021600000|2023-05-02 10:00:00|999.4|999.1|1000.8|1000.6|1002|1001.8|997.5|997.1|231425
1683025200000|2023-05-02 11:00:00|1001|1000|1000.6|1000.2|1001|1000.8|998.1|997.9|217280
1683028800000|2023-05-02 12:00:00|1000.4|1000|998.2|997.9|1000.4|1000|996.8|996.5|223878
1683032400000|2023-05-02 13:00:00|998.3|998|986.1|985.8|998.8|998.5|986|985.8|461507
1683036000000|2023-05-02 14:00:00|986|985.9|963.5|963.2|986.9|986|963.5|963.2|742791
1683039600000|2023-05-02 15:00:00|963.4|963.3|962.5|962.1|967.6|967.4|961.4|961.2|562496
1683097200000|2023-05-03 07:00:00|973.4|972.5|965.9|965.5|973.4|972.5|955.8|955|466447
1683100800000|2023-05-03 08:00:00|966.1|965.6|959.1|958.8|967.1|966.7|956.8|956.5|304297
1683104400000|2023-05-03 09:00:00|959.2|958.9|961.9|961.5|962.3|961.9|953.5|953.3|276160
1683108000000|2023-05-03 10:00:00|962.3|961.6|958.7|958.5|963|962.9|955.3|955.1|174878
1683111600000|2023-05-03 11:00:00|959.3|958.6|958.3|958|960.6|960.3|956|955.8|220305
1683115200000|2023-05-03 12:00:00|958.2|957.9|954.5|954.1|963.7|963.4|954.2|954|263827
1683118800000|2023-05-03 13:00:00|954.6|954.2|960.5|959.9|964.2|963.9|951.8|951.5|398740
1683122400000|2023-05-03 14:00:00|960.4|959.5|955.7|955.5|962|961.8|954.6|954.4|428643
1683126000000|2023-05-03 15:00:00|955.6|955.1|955.7|955.4|956.5|956.3|953.2|953|316694
1683183600000|2023-05-04 07:00:00|961.7|960.3|958.7|958.1|964.7|964.1|946.8|946|668493
1683187200000|2023-05-04 08:00:00|958.6|958.2|952.7|952.4|959.1|958.7|952.3|952|272076
1683190800000|2023-05-04 09:00:00|952.6|952.3|947.9|947.7|955.7|955.4|947.2|946.9|314567
1683194400000|2023-05-04 10:00:00|948|947.8|943.4|943|949.7|949.3|940.9|940.6|297292
1683198000000|2023-05-04 11:00:00|943.5|943.3|940.8|940.5|944.9|944.7|939|938.7|285074
1683201600000|2023-05-04 12:00:00|940.9|940.6|943|942.7|946.6|946.4|936.2|936|376863
1683205200000|2023-05-04 13:00:00|942.9|942.8|940.3|939.9|946.6|946.3|933.7|933.3|546330
1683208800000|2023-05-04 14:00:00|940|940|919.5|919.2|940.5|940.3|913.5|913.1|1288282
1683212400000|2023-05-04 15:00:00|918.9|918.4|924.9|924.6|926.8|926.6|918.5|918.1|486824
1683270000000|2023-05-05 07:00:00|939.7|935.3|946.1|945.8|950.8|950.2|937|935.2|404802
1683273600000|2023-05-05 08:00:00|946.3|945.9|957.6|957.3|957.6|957.3|938.2|937.8|473644
1683277200000|2023-05-05 09:00:00|957.8|957.4|958.5|958.3|959|958.8|949.7|949.3|319123
1683280800000|2023-05-05 10:00:00|958.9|958.2|955|954.7|960.9|960.6|954.3|954|253491
1683284400000|2023-05-05 11:00:00|954.9|955.7|953|952.7|957.5|957.3|952.2|952|172372
1683288000000|2023-05-05 12:00:00|953.1|952.8|959.9|959.5|960.4|960|950.9|950.6|387427
1683291600000|2023-05-05 13:00:00|960.1|959.6|962.8|962.5|968.5|968.2|958.4|958.1|503812
1683295200000|2023-05-05 14:00:00|963|962.7|966.5|966.4|967.5|967.2|960.8|960.4|453636
1683298800000|2023-05-05 15:00:00|966.4|966.3|965.5|965.3|968.4|968.2|964.4|964.2|403425
1683529200000|2023-05-08 07:00:00|964.9|963.4|968.3|968|970.4|970|962.9|962|379814
1683532800000|2023-05-08 08:00:00|968.4|967.8|963.3|963.1|969.9|969.8|962.7|962.6|224943
1683536400000|2023-05-08 09:00:00|963.2|963.2|964.4|964.2|966.5|966.2|962.9|962.7|171569
1683540000000|2023-05-08 10:00:00|964.3|964.1|965.4|965.1|966.4|966.1|963.2|963|132711
1683543600000|2023-05-08 11:00:00|965.8|964.5|966.1|965.8|967.1|966.8|964.9|964.5|129834
1683547200000|2023-05-08 12:00:00|965.9|965.9|965|964.7|966.8|966.5|964.1|964|234296
1683550800000|2023-05-08 13:00:00|964.9|964.8|962.5|962.1|968.9|968.6|960.6|960.3|315088
1683554400000|2023-05-08 14:00:00|962.4|962.2|968.7|968.4|969|968.7|962.4|962.1|301484
1683558000000|2023-05-08 15:00:00|968.8|968.5|967.6|967.3|971.4|971.1|967.3|967|256746
1683615600000|2023-05-09 07:00:00|968.4|967.5|962.9|962.6|972.1|971.4|960.9|960.6|423093
1683619200000|2023-05-09 08:00:00|963|962.7|962.6|962.4|966|965.7|958.9|958.6|204646
1683622800000|2023-05-09 09:00:00|962.8|962.5|958.7|958.5|965.2|964.9|958|957.8|213643
1683626400000|2023-05-09 10:00:00|958.3|958.4|956.9|956.6|958.6|958.5|956.5|956.2|187369
1683630000000|2023-05-09 11:00:00|956.8|957.2|958.2|958|959.1|959|956.1|955.9|242164
1683633600000|2023-05-09 12:00:00|958.3|958.1|961.2|960.9|963|962.7|958.1|957.8|147608
1683637200000|2023-05-09 13:00:00|961.6|961|964.8|964.5|967.1|966.9|958.1|957.8|424515
1683640800000|2023-05-09 14:00:00|964.9|964.6|966.1|965.9|969|968.9|962.7|962.5|290983
1683644400000|2023-05-09 15:00:00|966|965.8|965.2|965|968|967.8|965.2|965|204286
1683702000000|2023-05-10 07:00:00|970.6|968.1|975.8|975.6|984|983.3|970.5|968.1|577534
1683705600000|2023-05-10 08:00:00|975.7|975.5|976.7|976.5|978|977.7|972.9|972.6|267428
1683709200000|2023-05-10 09:00:00|976.8|976.4|982.4|982|987.3|986.9|974.3|974|354768
1683712800000|2023-05-10 10:00:00|981.3|982.1|981.1|980.7|981.9|982.3|977.1|976.7|245557
1683716400000|2023-05-10 11:00:00|981.2|980.8|974.3|974|981.2|980.8|973.7|973.4|185557
1683720000000|2023-05-10 12:00:00|974.2|973.8|982.3|982.1|984.4|984|973.7|973.5|225814
1683723600000|2023-05-10 13:00:00|982.4|982.2|972.9|972.6|986.2|985.9|968.3|968.1|499491
1683727200000|2023-05-10 14:00:00|972.8|972.5|970.4|970.1|975.5|975.3|968.9|968.6|407424
1683730800000|2023-05-10 15:00:00|970.3|970.2|971.5|971.2|972|971.8|969.3|969.1|196184
1683788400000|2023-05-11 07:00:00|973|972.2|974.8|974.5|979.1|978.6|966.2|965.9|435903
1683792000000|2023-05-11 08:00:00|975|974.6|972.2|972|976.9|976.6|970.8|970.5|169669
1683795600000|2023-05-11 09:00:00|972.1|971.6|975.3|975|975.9|975.7|971.8|971.5|204194
1683799200000|2023-05-11 10:00:00|975.2|974.9|975|974.6|976.2|975.8|970.9|970.6|266787
1683802800000|2023-05-11 11:00:00|975.1|974.9|963|962.6|975.1|974.9|962.8|962.5|321171
1683806400000|2023-05-11 12:00:00|962.9|962.4|960.9|960.7|972.3|972|960|959.7|429421
1683810000000|2023-05-11 13:00:00|960.8|960.6|960.7|960.4|962.3|961.9|953|952.7|403904
1683813600000|2023-05-11 14:00:00|960.6|960.5|957.5|957.3|960.9|960.5|953.3|953.1|531400
1683817200000|2023-05-11 15:00:00|957.4|957.4|957.1|956.9|960.1|959.8|957|956.8|331855
1683874800000|2023-05-12 07:00:00|966|965.1|960.3|960|967.9|966.7|957.2|956.8|392696
1683878400000|2023-05-12 08:00:00|960.2|959.8|968.5|968.2|969.8|969.5|958.4|958.1|345450
1683882000000|2023-05-12 09:00:00|968.6|968.3|965.5|965.2|969.9|969.8|965.1|964.8|170532
1683885600000|2023-05-12 10:00:00|965.6|965.3|966.5|966.2|968.1|967.9|964.2|963.9|146916
1683889200000|2023-05-12 11:00:00|966.4|966.1|968.8|968.7|969.8|969.6|966.1|965.9|159143
1683892800000|2023-05-12 12:00:00|969|968.8|966.2|966|969.4|969.2|965.6|965.4|171025
1683896400000|2023-05-12 13:00:00|966.4|966.1|962.9|962.5|969.8|969.6|959.5|959.2|371960
1683900000000|2023-05-12 14:00:00|962.4|962.2|963.9|963.7|966.2|966|961.1|960.8|313161
1683903600000|2023-05-12 15:00:00|964|963.8|961.6|961.4|965.4|965.2|961.2|961|243560
1684134000000|2023-05-15 07:00:00|971.8|970.7|970.9|970.5|975|974.4|965.5|965|467877
1684137600000|2023-05-15 08:00:00|970.8|970.6|963.4|963.2|971.5|971.3|963|962.7|226129
1684141200000|2023-05-15 09:00:00|963.2|963|969.3|969|969.7|969.5|962.9|962.6|177981
1684144800000|2023-05-15 10:00:00|969.4|969.1|968.5|968.3|970.9|970.6|968|967.8|156230
1684148400000|2023-05-15 11:00:00|968.4|968.1|968.3|968.1|969.6|969.3|966.6|966.4|136188
1684152000000|2023-05-15 12:00:00|968.2|968.2|964.3|963.9|969.2|969|963.5|963.2|210124
1684155600000|2023-05-15 13:00:00|964.2|963.8|969.3|969|970.8|970.5|962.5|962.3|327260
1684159200000|2023-05-15 14:00:00|969.6|969.3|971.2|971|972|971.8|965.8|965.5|359560
1684162800000|2023-05-15 15:00:00|971.1|970.8|971.5|971.3|973.4|973.3|970.8|970.6|282667
1684220400000|2023-05-16 07:00:00|965.4|964.2|974.5|974.1|980|979.6|963.1|962.5|535185
1684224000000|2023-05-16 08:00:00|975.1|974.7|966.4|966.1|975.4|974.9|966.4|966.1|342589
1684227600000|2023-05-16 09:00:00|966.6|966.2|964.2|963.8|970.1|969.7|962.1|962|315796
1684231200000|2023-05-16 10:00:00|964|963.9|966|965.7|966.5|966.3|962.1|962|177041
1684234800000|2023-05-16 11:00:00|966.4|966|964.8|964.5|968|967.6|963.5|963.3|189859
1684238400000|2023-05-16 12:00:00|964.7|964.6|962.3|962|965.8|965.6|962.2|962|272559
1684242000000|2023-05-16 13:00:00|962.2|962.1|961.5|961.3|966.8|966.7|961|960.8|796819
1684245600000|2023-05-16 14:00:00|961.4|961.2|961|960.7|962.7|962.6|957.9|957.7|501934
1684249200000|2023-05-16 15:00:00|961.1|960.8|961.4|961.2|962|961.9|959.9|959.7|264307
1684306800000|2023-05-17 07:00:00|950.5|950|943|942.6|952.6|952|940|939.7|685834
1684310400000|2023-05-17 08:00:00|943.2|942.7|960.1|959.6|962.3|961.9|943.1|942.7|515362
1684314000000|2023-05-17 09:00:00|960|959.7|962.2|961.9|962.7|962.4|956.7|956.4|401928
1684317600000|2023-05-17 10:00:00|962.7|962.3|957.1|956.8|962.7|962.5|956.5|956.2|212133
1684321200000|2023-05-17 11:00:00|957.4|956.9|957.7|957.5|959.8|959.6|955.6|955.3|327580
1684324800000|2023-05-17 12:00:00|957.6|957.4|960.7|960.4|963.7|963.5|957.6|957.3|395629
1684328400000|2023-05-17 13:00:00|960.6|960.3|962.7|962.5|965|964.9|959.6|959.4|734452
1684332000000|2023-05-17 14:00:00|962.6|962.4|962.7|962.6|964.3|964.1|958.6|958.3|398696
1684335600000|2023-05-17 15:00:00|962.8|962.6|968.8|968.6|969|968.7|962.6|962.4|383861
1684393200000|2023-05-18 07:00:00|963|961.6|971.4|971|974.1|973.9|955.6|955|680856
1684396800000|2023-05-18 08:00:00|971.3|970.9|971.4|971|980.3|980|970.3|970.1|526182
1684400400000|2023-05-18 09:00:00|971.5|971.1|973.5|973.2|974|973.8|969.8|969.6|393105
1684404000000|2023-05-18 10:00:00|973.4|973.1|979.5|979.2|981.7|981.4|972.4|972.1|566731
1684407600000|2023-05-18 11:00:00|980.3|979.3|980|979.9|982.7|982.6|979.3|979.1|583325
1684411200000|2023-05-18 12:00:00|980.1|979.8|982.2|981.9|984.6|984.4|978.2|978|429856
1684414800000|2023-05-18 13:00:00|982.1|981.8|972.6|972.2|983|982.9|972.3|971.7|513385
1684418400000|2023-05-18 14:00:00|972.5|972.3|977|976.8|978.7|978.6|971.1|970.8|498239
1684422000000|2023-05-18 15:00:00|976.9|976.2|976.9|976.6|979|978.9|976.1|975.9|430189
1684479600000|2023-05-19 07:00:00|979.6|978.2|977.6|977.2|982.8|982.4|974.6|973.4|447821
1684483200000|2023-05-19 08:00:00|977.8|977.3|978.6|978.4|981|980.9|976.2|975.8|327005
1684486800000|2023-05-19 09:00:00|978.7|978.5|983.1|982.8|984.9|984.7|978.4|978.1|482256
1684490400000|2023-05-19 10:00:00|982.3|982.9|984.6|984.4|985|984.8|981.7|981.3|226795
1684494000000|2023-05-19 11:00:00|985.6|985.2|984.4|984.1|985.9|985.6|982.6|982.3|219178
1684497600000|2023-05-19 12:00:00|984.3|984.2|985.2|984.9|985.9|985.7|983.4|983.2|369163
1684501200000|2023-05-19 13:00:00|985.1|984.8|987.9|987.6|988.8|988.6|984.3|984.1|525370
1684504800000|2023-05-19 14:00:00|987.8|987.4|984.9|984.7|987.8|987.5|982.5|982.4|426723
1684508400000|2023-05-19 15:00:00|984.8|984.8|976.7|976.4|985.4|985.2|976.2|975.9|526523
1684738800000|2023-05-22 07:00:00|973.3|972.1|983|982.6|983.5|983.2|973|971.9|472861
1684742400000|2023-05-22 08:00:00|982.9|982.7|985.5|985.3|985.8|985.5|979.3|978.9|292841
1684746000000|2023-05-22 09:00:00|985.6|985.4|988.5|988.2|989.1|989|984.8|984.7|328435
1684749600000|2023-05-22 10:00:00|988.4|988.1|987.5|987.3|992|991.7|985.9|985.6|406120
1684753200000|2023-05-22 11:00:00|986.9|986.5|987.6|987.3|988|987.8|985.7|985.5|180007
1684756800000|2023-05-22 12:00:00|987.5|987.4|986.1|985.9|988.8|988.6|984.9|984.6|277718
1684760400000|2023-05-22 13:00:00|986.2|986|983.7|983.4|988|987.8|980.2|980|356818
1684764000000|2023-05-22 14:00:00|983.6|983.2|984.9|984.7|986.3|986|980.3|980.1|355336
1684767600000|2023-05-22 15:00:00|984.8|984.6|987.7|987.5|988.1|987.9|984.7|984.4|238292
1684825200000|2023-05-23 07:00:00|984.2|981.7|987.2|986.8|989.5|989.1|977.5|976.9|604783
1684828800000|2023-05-23 08:00:00|987.3|986.9|986.3|986|990.8|990.5|985.9|985.6|362326
1684832400000|2023-05-23 09:00:00|986.2|986.2|983.8|983.6|988.9|988.6|983.8|983.6|163607
1684836000000|2023-05-23 10:00:00|984.1|983.7|990.4|990.1|991|990.8|982.8|982.5|285405
1684839600000|2023-05-23 11:00:00|990.3|989.5|988.5|988.2|991.4|991.1|988|987.7|221153
1684843200000|2023-05-23 12:00:00|988.9|988.3|991.3|991|992.9|992.7|987.6|987.4|235812
1684846800000|2023-05-23 13:00:00|991.4|991.1|992.1|991.9|993|992.8|988.3|988.1|244896
1684850400000|2023-05-23 14:00:00|992.3|992.3|994.8|994.5|995.5|995.3|991.5|991.2|334824
1684854000000|2023-05-23 15:00:00|994.6|994.4|996.2|996|996.8|996.7|994.3|994|315947
1684911600000|2023-05-24 07:00:00|986.8|985.1|980.2|979.9|988.7|987.8|979.7|979.3|431632
1684915200000|2023-05-24 08:00:00|980.1|979.8|982.5|982.2|983.1|982.8|979|978.6|487495
1684918800000|2023-05-24 09:00:00|982.4|982.1|973|972.8|984.1|983.9|972.5|972.2|296934
1684922400000|2023-05-24 10:00:00|973.1|972.9|973.8|973.6|974.3|974.2|968.9|968.6|231071
1684926000000|2023-05-24 11:00:00|974.2|973.7|972.3|972.1|974.5|974.3|971.4|971.1|123467
1684929600000|2023-05-24 12:00:00|972.6|972.3|975.3|975|977.7|977.5|972|971.8|176513
1684933200000|2023-05-24 13:00:00|975.4|975.1|968.9|968.6|976.8|976.7|967.7|967.5|278250
1684936800000|2023-05-24 14:00:00|968.8|968.5|973.7|973.5|974.2|973.9|967.8|967.6|370502
1684940400000|2023-05-24 15:00:00|973.9|973.4|973.6|973.4|974.7|974.6|971|970.9|226667
1684998000000|2023-05-25 07:00:00|973.1|971.3|954|953.7|973.9|973|948.5|948.2|667467
1685001600000|2023-05-25 08:00:00|953.9|954.3|963.5|963.2|963.6|963.3|952.8|952.3|252866
1685005200000|2023-05-25 09:00:00|963.4|962.7|967.2|966.9|969.6|969.4|962.6|962.4|251771
1685008800000|2023-05-25 10:00:00|967.1|967|964.2|964|969.7|969.4|964.2|964|155145
1685012400000|2023-05-25 11:00:00|963.9|963.8|966.6|966.3|966.7|966.4|963.2|963|138390
1685016000000|2023-05-25 12:00:00|966.5|966.4|970.3|970|971.3|971|964.2|963.1|218172
1685019600000|2023-05-25 13:00:00|970.2|969.6|973.3|973|975|974.8|969.1|968.8|311974
1685023200000|2023-05-25 14:00:00|973.4|973.1|976.8|976.5|976.8|976.5|969.4|969.3|305819
1685026800000|2023-05-25 15:00:00|976.9|976.6|971.4|971.1|978.2|978|971.4|971.1|251692
1685084400000|2023-05-26 07:00:00|973.1|972.8|959.8|959.5|974.9|974.5|958.5|958.1|480085
1685088000000|2023-05-26 08:00:00|959.6|959.3|959.5|959.4|965.8|965.5|957.8|957.4|267908
1685091600000|2023-05-26 09:00:00|959.7|959.5|954.1|953.9|960.5|960.3|951.7|951.5|298399
1685095200000|2023-05-26 10:00:00|954.2|953.4|960.7|960.5|960.9|960.7|952.2|952|262909
1685098800000|2023-05-26 11:00:00|961.4|961|964.7|964.4|966|965.8|961.4|961|122522
1685102400000|2023-05-26 12:00:00|964.8|964.5|969.8|969.4|970|969.7|964.2|964|180135
1685106000000|2023-05-26 13:00:00|969.7|969.5|970.8|970.5|972.9|972.5|969.1|968.8|217928
1685109600000|2023-05-26 14:00:00|970.7|970.6|977.4|977.2|978.8|978.4|968.1|968|444785
1685113200000|2023-05-26 15:00:00|977.5|977.3|975.3|975|979.7|979.5|974.9|974.8|272444
1685343600000|2023-05-29 07:00:00|986|985.1|981.8|981.6|986.4|986|981.3|981|314904
1685347200000|2023-05-29 08:00:00|982.2|981.8|975.8|975.4|983.3|983|975.8|975.4|205140
1685350800000|2023-05-29 09:00:00|975.9|975.5|969.2|969|977.7|977.4|969.2|969|152902
1685354400000|2023-05-29 10:00:00|969.5|969.2|969.8|969.5|971|970.8|968.8|968.5|103023
1685358000000|2023-05-29 11:00:00|969.7|969.4|967.8|967.5|970.1|969.8|967.1|967|90134
1685361600000|2023-05-29 12:00:00|967.7|967.4|965.4|965.1|967.8|967.6|963.3|963|159034
1685365200000|2023-05-29 13:00:00|965.5|965.2|966.5|966.4|968.4|968.1|964.3|964.1|91153
1685368800000|2023-05-29 14:00:00|966.4|966.3|969.6|969.4|970|969.8|966.2|966.1|128605
1685372400000|2023-05-29 15:00:00|969.7|969.3|968.8|968.5|969.7|969.5|966.3|966.1|133902
1685430000000|2023-05-30 07:00:00|967.4|965.2|974.5|974.1|978.4|978.1|959|958.2|432984
1685433600000|2023-05-30 08:00:00|974.7|974.2|974.4|974.1|979.2|978.8|971.5|971.2|239288
1685437200000|2023-05-30 09:00:00|974.3|973.8|976.1|975.8|978.8|978.4|973.6|973.4|201503
1685440800000|2023-05-30 10:00:00|976|975.7|971.9|971.6|978.4|978.1|971.2|971|192563
1685444400000|2023-05-30 11:00:00|972.6|971.7|971.9|971.5|978|977.8|971.1|970.8|213717
1685448000000|2023-05-30 12:00:00|971.8|971.4|969.7|969.4|972.1|971.7|963.8|963.5|275024
1685451600000|2023-05-30 13:00:00|969.5|969.5|970.2|969.7|977.4|977|967.9|967.5|492406
1685455200000|2023-05-30 14:00:00|970.1|969.9|966.4|966.2|973.4|973.1|965.7|965.4|413954
1685458800000|2023-05-30 15:00:00|966.5|966.3|963|962.6|967.4|967.2|960.3|960|330199
1685516400000|2023-05-31 07:00:00|961.4|960.1|966.8|966.5|969.9|969.4|955.6|954.7|391479
1685520000000|2023-05-31 08:00:00|966.9|966.6|963.6|963.3|969.7|969.3|961.5|961.2|201269
1685523600000|2023-05-31 09:00:00|963.5|963|960.9|960.7|965.5|965.2|959.8|959.5|200803
1685527200000|2023-05-31 10:00:00|961|960.8|966.8|966.5|968.6|968.4|958.9|958.6|293437
1685530800000|2023-05-31 11:00:00|967|966.6|958.6|958.4|968.1|967.8|958.5|958.3|189143
1685534400000|2023-05-31 12:00:00|958.7|958.3|956.5|956.3|962.8|962.4|954|953.8|507522
1685538000000|2023-05-31 13:00:00|956.4|956.2|948.4|948.1|957.7|957.4|945.7|945.3|476903
1685541600000|2023-05-31 14:00:00|948.3|948.2|946.9|946.8|949.4|949.1|944.6|944.5|497844
1685545200000|2023-05-31 15:00:00|947|946.6|945.8|945.6|947.7|947.5|944.3|944.2|430953
1685602800000|2023-06-01 07:00:00|955.9|953.5|958.2|957.8|961.7|961.3|950.7|949.8|300305
1685606400000|2023-06-01 08:00:00|958.3|957.9|959.9|959.5|961.6|961.3|954.3|954|206220
1685610000000|2023-06-01 09:00:00|960|959.6|958.1|957.8|961.2|961.1|957.4|957.1|193836
1685613600000|2023-06-01 10:00:00|958|957.7|954.7|954.4|959.1|958.8|954.7|954.4|89051
1685617200000|2023-06-01 11:00:00|954.8|954.5|957.1|956.8|958.2|958|954.7|954.5|153423
1685620800000|2023-06-01 12:00:00|956.9|956.9|953.7|953.4|958.5|958.2|951.9|951.6|121206
1685624400000|2023-06-01 13:00:00|953.6|953.1|954.2|953.8|962.1|961.7|953.3|953.1|254143
1685628000000|2023-06-01 14:00:00|954.8|954.5|958.7|958.4|961.3|961|954|953|341664
1685631600000|2023-06-01 15:00:00|958.9|958.5|957.4|957.2|959|958.9|956.8|956.7|224029
1685689200000|2023-06-02 07:00:00|963.7|961.7|969.9|969.7|972|971.8|963|961.7|505855
1685692800000|2023-06-02 08:00:00|970.4|969.6|971.7|971.5|973.4|973.1|968.6|968.4|249709
1685696400000|2023-06-02 09:00:00|971.2|971|970.1|970|977.4|977.1|969.9|969.6|347546
1685700000000|2023-06-02 10:00:00|970|969.9|974|973.9|976|975.7|969.6|969.4|226217
1685703600000|2023-06-02 11:00:00|973.9|973.4|973.9|973.6|975.9|975.7|972.6|972.3|278877
1685707200000|2023-06-02 12:00:00|973.8|973.5|978|977.8|978.5|978.2|972.1|970.3|302147
1685710800000|2023-06-02 13:00:00|978.1|977.7|980.7|980.4|983|982.7|977.2|976.9|442688
1685714400000|2023-06-02 14:00:00|980.6|980.3|985.6|985.3|986.1|985.9|979.2|978.9|556034
1685718000000|2023-06-02 15:00:00|985.5|985.4|985.7|985.4|988.6|988.4|985.3|985.1|400373
1685948400000|2023-06-05 07:00:00|989.9|988.4|990.5|990|993.2|992.3|986.3|985.7|310816
1685952000000|2023-06-05 08:00:00|990.6|990.1|989.5|989.2|993|992.7|986.5|986.1|263696
1685955600000|2023-06-05 09:00:00|989.6|989.3|986.7|986.4|990|989.7|986.4|986.2|111937
1685959200000|2023-06-05 10:00:00|987|986.5|986.6|986.3|987.8|987.5|985.6|985.3|90534
1685962800000|2023-06-05 11:00:00|986.7|986.2|982.7|982.5|986.8|986.2|982.4|982.2|135954
1685966400000|2023-06-05 12:00:00|982.6|982.2|981.1|980.9|983.3|983.1|979.8|979.5|129898
1685970000000|2023-06-05 13:00:00|981|980.7|972.4|972|981.3|981.1|972.3|972|321684
1685973600000|2023-06-05 14:00:00|973.4|972.1|969.6|969.3|973.4|973|961.4|961.1|760214
1685977200000|2023-06-05 15:00:00|970|969.4|971.1|970.8|971.4|971.2|969.2|969|312282
1686034800000|2023-06-06 07:00:00|967.2|965|969.1|968.7|969.7|969|961.6|960.8|266661
1686038400000|2023-06-06 08:00:00|969.2|968.8|961.6|961.3|969.6|969.2|961.5|961.2|223069
1686042000000|2023-06-06 09:00:00|961.7|961.4|968.6|968.3|968.9|968.6|961.4|961|130796
1686045600000|2023-06-06 10:00:00|968.8|968.4|965|964.8|970.3|970.1|964.6|964.3|150411
1686049200000|2023-06-06 11:00:00|965.5|965.2|965.8|965.7|966.5|966.2|963.7|963.4|124350
1686052800000|2023-06-06 12:00:00|965.7|965.5|968.2|967.9|969.4|969.1|965.7|965.5|191591
1686056400000|2023-06-06 13:00:00|968.1|967.8|972.1|971.8|975.5|975.2|966.2|966|311749
1686060000000|2023-06-06 14:00:00|972.5|971.7|975.2|975|976.2|975.9|972.4|971.7|354121
1686063600000|2023-06-06 15:00:00|975.3|975.1|978.1|977.8|981|980.8|975|974.8|259679
1686121200000|2023-06-07 07:00:00|983.4|982.7|972.2|971.9|985.7|985.1|968.5|968.2|427583
1686124800000|2023-06-07 08:00:00|972.3|971.8|972.8|972.5|975.9|975.5|971.3|971|150016
1686128400000|2023-06-07 09:00:00|972.7|972.4|973|972.8|974.5|974.2|970.7|970.4|139415
1686132000000|2023-06-07 10:00:00|973.1|972.9|979|978.8|979.4|979.2|972.8|972.6|143459
1686135600000|2023-06-07 11:00:00|978.8|978.5|980.6|980.4|982.5|982.2|978.2|978|163758
1686139200000|2023-06-07 12:00:00|980.5|980.5|981.2|981.1|981.8|981.5|978.8|978.6|224944
1686142800000|2023-06-07 13:00:00|980.9|980.8|981|980.7|981.5|981.4|978.5|978.2|397482
1686146400000|2023-06-07 14:00:00|980.9|980.8|979.7|979.5|981.6|981.3|978.4|978.2|372716
1686150000000|2023-06-07 15:00:00|979.6|979.4|981.3|981.1|981.5|981.3|978.8|978.6|262539
1686207600000|2023-06-08 07:00:00|987.9|986.8|996.8|996.3|999.3|999|985.7|985.3|807183
1686211200000|2023-06-08 08:00:00|997|996.4|998.7|998.4|999.3|999.1|995|994.7|362566
1686214800000|2023-06-08 09:00:00|998.6|998.5|996.5|996.2|998.7|998.5|994.1|993.9|212057
1686218400000|2023-06-08 10:00:00|996.4|996.1|993.1|992.8|998.9|998.7|992.9|992.6|295995
1686222000000|2023-06-08 11:00:00|993|992.4|995.6|995.5|995.6|995.5|990.9|990.7|193661
1686225600000|2023-06-08 12:00:00|995.5|995.3|993.3|993.2|996.4|996.1|990.9|990.7|146083
1686229200000|2023-06-08 13:00:00|993.4|993|986.2|985.8|993.5|993.2|982.2|982|285531
1686232800000|2023-06-08 14:00:00|986.1|985.9|988.1|988|989|988.8|985.7|985.4|203484
1686236400000|2023-06-08 15:00:00|988.2|987.9|987.7|987.5|988.8|988.5|986.2|986|214680
1686294000000|2023-06-09 07:00:00|989.5|987.4|993.4|993|993.5|993.2|985.2|984.4|568305
1686297600000|2023-06-09 08:00:00|993.3|992.9|987.7|987.4|993.3|992.9|983.6|983.3|258652
1686301200000|2023-06-09 09:00:00|987.3|987.5|992.9|992.7|993.7|993.3|987.3|987|261441
1686304800000|2023-06-09 10:00:00|992.8|992.6|985.4|985.2|993.3|993|984.9|984.6|216697
1686308400000|2023-06-09 11:00:00|985.1|984.9|985|984.7|987.4|987|983.5|983.3|192488
1686312000000|2023-06-09 12:00:00|984.9|984.6|985.8|985.5|986.2|985.9|978.6|978.4|353875
1686315600000|2023-06-09 13:00:00|985.9|985.4|984.7|984.5|986.6|986.3|982.2|982|288847
1686319200000|2023-06-09 14:00:00|984.8|984.6|986.6|986.4|987.5|987.2|984.5|984.3|302282
1686322800000|2023-06-09 15:00:00|986.5|986.3|984.5|984.3|987.1|986.9|984.2|984|226805
1686553200000|2023-06-12 07:00:00|988.9|986.9|995.3|994.8|995.5|995.1|985.3|985|286060
1686556800000|2023-06-12 08:00:00|995.5|994.9|991.7|991.3|997.9|997.8|990.5|990.2|389344
1686560400000|2023-06-12 09:00:00|991.6|991.4|989.2|988.9|993.5|993.4|988.2|988|195009
1686564000000|2023-06-12 10:00:00|989.1|988.8|984.9|984.6|989.1|988.8|982.3|982|282638
1686567600000|2023-06-12 11:00:00|984.8|984.5|985.9|985.6|988|987.9|983.9|983.7|200890
1686571200000|2023-06-12 12:00:00|985.8|985.5|984.8|984.5|986.2|986|980.8|980.5|191785
1686574800000|2023-06-12 13:00:00|985|984.6|993.4|993|994.3|994|984.8|984.5|376932
1686578400000|2023-06-12 14:00:00|993.2|993.1|989.1|988.9|994.8|994.5|986.5|986.2|479272
1686582000000|2023-06-12 15:00:00|989.5|989|986.8|986.5|989.9|989.7|986.4|986.1|264942
1686639600000|2023-06-13 07:00:00|988.3|987.4|981.7|981.4|989.1|988.2|981.2|981|466006
1686643200000|2023-06-13 08:00:00|981.5|981.2|980.5|980.2|984.1|983.7|979.6|979.2|268978
1686646800000|2023-06-13 09:00:00|980.4|980.1|979|978.7|983|982.8|978.4|978.1|175274
1686650400000|2023-06-13 10:00:00|978.9|978.4|979.3|979|981.5|981.2|977|976.7|177238
1686654000000|2023-06-13 11:00:00|979.2|978.8|978.4|978.2|979.9|979.5|975.4|975.2|171075
1686657600000|2023-06-13 12:00:00|978.3|978|982.1|981.8|982.8|982.5|977.5|975.4|237647
1686661200000|2023-06-13 13:00:00|982.2|981.7|987.7|987.5|990.1|989.9|981.3|981|403250
1686664800000|2023-06-13 14:00:00|988|987.6|984.2|984|989.4|989.1|983.7|983.4|351757
1686668400000|2023-06-13 15:00:00|984.4|984.2|986.5|986.2|986.7|986.5|984|983.7|329636
1686726000000|2023-06-14 07:00:00|989.9|986.4|989.3|988.9|990.6|990.4|986|985.7|324860
1686729600000|2023-06-14 08:00:00|989.2|988.8|994.9|994.8|995|994.8|988.2|987.9|482677
1686733200000|2023-06-14 09:00:00|995|994.9|995|994.7|997.6|997.3|993.8|993.5|483266
1686736800000|2023-06-14 10:00:00|994.9|994.8|1004|1003.4|1005.4|1005.2|994.6|994.3|790530
1686740400000|2023-06-14 11:00:00|1003|1002.6|997.2|997|1006.4|1006.2|996.6|996.2|470032
1686744000000|2023-06-14 12:00:00|997.1|996.9|992.5|992.2|999.3|999|992.3|992.1|439770
1686747600000|2023-06-14 13:00:00|992.7|992.3|994.8|994.5|998.6|998.2|990.3|990.2|462663
1686751200000|2023-06-14 14:00:00|994.9|994.6|994.9|994.6|997.3|997.1|993.3|993.1|331425
1686754800000|2023-06-14 15:00:00|994.8|994.7|993.2|992.9|995.6|995.4|993|992.8|254252
1686812400000|2023-06-15 07:00:00|988.9|987.4|975|974.7|991|990.3|972.1|971.8|1209681
1686816000000|2023-06-15 08:00:00|975.6|974.8|981.8|981.6|982|981.8|974.2|973.9|487385
1686819600000|2023-06-15 09:00:00|981.9|981.2|984|983.5|985.9|985.6|981.1|980.8|290942
1686823200000|2023-06-15 10:00:00|983.9|983.6|970.5|970.2|985.6|985.2|969.2|968.8|1051828
1686826800000|2023-06-15 11:00:00|970.8|970.4|972.9|972.7|974.3|973.9|969.6|969.5|475260
1686830400000|2023-06-15 12:00:00|972.8|972.6|970.5|970.2|977.3|976.9|967.4|967.2|681455
1686834000000|2023-06-15 13:00:00|970.4|970.1|972|971.7|978.7|978.4|968.6|968.4|495230
1686837600000|2023-06-15 14:00:00|972.3|971.8|968.5|968.2|972.8|972.5|966.7|966.4|635513
1686841200000|2023-06-15 15:00:00|968.8|968.3|966.6|966.3|969.1|968.8|962.1|962|638419
1686898800000|2023-06-16 07:00:00|963.2|962.3|946.4|946|964.4|963.5|931|930.6|1747096
1686902400000|2023-06-16 08:00:00|946.3|945.9|948.5|948.2|951|950.8|941.4|941|525610
1686906000000|2023-06-16 09:00:00|948.7|948.3|938.4|938|948.7|948.4|937.5|937.4|928968
1686909600000|2023-06-16 10:00:00|938.3|938.1|936.5|936.2|941.1|940.8|931.8|931.4|938357
1686913200000|2023-06-16 11:00:00|937.1|936.8|935.5|935.2|939.1|938.8|933.7|933.4|425958
1686916800000|2023-06-16 12:00:00|935.4|935.3|946.6|946.2|949.4|949|933.1|932.9|620939
1686920400000|2023-06-16 13:00:00|946.9|946.4|941.9|941.6|946.9|946.4|938.8|938.6|464594
1686924000000|2023-06-16 14:00:00|942.6|941.7|944.5|944.3|946.6|946.4|941.1|940.8|586678
1686927600000|2023-06-16 15:00:00|944.4|944.2|946.4|946.2|949.6|949.4|944.2|944|631255
1687158000000|2023-06-19 07:00:00|945.6|945.2|945.4|945|956.7|956.4|935.8|935.1|793927
1687161600000|2023-06-19 08:00:00|945.3|945.1|949.6|949.4|950.3|950|943.5|943.2|314571
1687165200000|2023-06-19 09:00:00|949.5|949.3|950.4|950.1|951.1|950.8|947.6|947.4|240293
1687168800000|2023-06-19 10:00:00|950.3|950.2|945.8|945.5|950.6|950.3|945|944.9|251257
1687172400000|2023-06-19 11:00:00|945.5|945.1|948.3|948.1|948.7|948.5|944.9|944.6|174543
1687176000000|2023-06-19 12:00:00|948.4|948.2|949|948.7|953.2|952.9|947.8|947.6|223321
1687179600000|2023-06-19 13:00:00|948.9|948.6|946.2|946|949.5|949.3|944.8|944.6|176202
1687183200000|2023-06-19 14:00:00|946.3|945.9|943.2|943.1|946.5|946.3|942.1|941.9|238436
1687186800000|2023-06-19 15:00:00|943.5|943.3|942|941.9|943.8|943.7|941.7|941.5|355574
1687244400000|2023-06-20 07:00:00|935.9|934.4|940.3|940|944|943.5|934.2|933.4|353153
1687248000000|2023-06-20 08:00:00|940.5|940.2|932|931.8|940.6|940.2|931.4|931.1|295156
1687251600000|2023-06-20 09:00:00|932.1|931.6|933.8|933.6|934.4|934.1|930.6|930.5|285769
1687255200000|2023-06-20 10:00:00|934.3|934.1|934.5|934.3|934.6|934.3|931.5|931.2|240776
1687258800000|2023-06-20 11:00:00|934.7|934.4|933|932.8|934.9|934.6|932|931.9|174806
1687262400000|2023-06-20 12:00:00|933.3|932.9|936.1|935.8|936.8|936.4|932.5|932.3|189408
1687266000000|2023-06-20 13:00:00|935.9|935.9|933.5|933.2|939.2|939|931|930.7|379868
1687269600000|2023-06-20 14:00:00|933.4|933.3|933|932.8|934.3|934.1|930.8|930.6|312493
1687273200000|2023-06-20 15:00:00|933.4|932.9|933.1|932.9|935|934.8|933.1|932.9|199379
1687330800000|2023-06-21 07:00:00|933.4|931.5|944.1|943.8|945|944.8|925.5|925|748852
1687334400000|2023-06-21 08:00:00|944.9|944.6|947|946.7|950.7|950.5|943.7|943.4|440930
1687338000000|2023-06-21 09:00:00|946.9|946.8|948.3|948.1|950.9|950.6|946.4|946.1|310052
1687341600000|2023-06-21 10:00:00|948.4|948|946.3|946.1|951.6|951.3|945.6|945.5|254941
1687345200000|2023-06-21 11:00:00|947.1|946.9|940.6|940.3|947.3|947|940.5|940.2|170285
1687348800000|2023-06-21 12:00:00|940.5|940.2|939.5|939.2|944.1|943.9|939|938.6|210742
1687352400000|2023-06-21 13:00:00|939.8|939.3|940|939.8|942.3|942.1|936.9|936.6|422110
1687356000000|2023-06-21 14:00:00|940.1|939.9|942.2|942|942.9|942.7|939.2|939|435954
1687359600000|2023-06-21 15:00:00|942.1|942.1|942.7|942.6|942.9|942.7|940.2|940|252236
1687417200000|2023-06-22 07:00:00|934|933|920.2|919.8|935.4|934.4|917.1|916.7|748887
1687420800000|2023-06-22 08:00:00|920.7|920.2|930.5|930.2|930.7|930.4|919.4|919|361046
1687424400000|2023-06-22 09:00:00|930.6|930.1|932.3|932|935.4|935.1|929.9|929.6|267184
1687428000000|2023-06-22 10:00:00|932.2|931.9|929.3|929|934.6|934.3|929.2|929|153406
1687431600000|2023-06-22 11:00:00|927.1|926.7|932.5|932.3|932.5|932.3|927|926.7|153152
1687435200000|2023-06-22 12:00:00|932.4|932.1|933.2|932.9|933.2|932.9|930.1|930|148957
1687438800000|2023-06-22 13:00:00|933.1|932.7|929.5|929.2|934.4|934.1|927.3|927|243105
1687442400000|2023-06-22 14:00:00|929.7|929.5|929.3|929.1|933.8|933.5|928.7|928.5|328747
1687446000000|2023-06-22 15:00:00|929.4|929.2|929.8|929.6|930.4|930.2|928.1|928|321030
1687503600000|2023-06-23 07:00:00|925.7|924.3|914.3|914.1|928.5|928.1|912.1|911.8|664688
1687507200000|2023-06-23 08:00:00|915|914.6|919|918.9|920.3|920.1|914|913.6|343429
1687510800000|2023-06-23 09:00:00|919.1|919|920.3|920.1|923.5|923.2|918.8|918.6|209234
1687514400000|2023-06-23 10:00:00|920.2|919.9|919.2|918.9|922.2|921.8|917.1|916.7|204866
1687518000000|2023-06-23 11:00:00|920.2|919.8|921.2|921|922.3|922|919.5|919.2|155989
1687521600000|2023-06-23 12:00:00|921.4|921.1|914.5|914.2|921.4|921.2|913.8|913.5|334697
1687525200000|2023-06-23 13:00:00|914.4|914.1|914.8|914.5|917.9|917.6|912.2|912|492305
1687528800000|2023-06-23 14:00:00|914.7|914.6|919.7|919.5|919.9|919.8|914.7|914.6|404299
1687532400000|2023-06-23 15:00:00|920|919.6|916.5|916.2|920|919.8|915.9|915.8|303734
1687762800000|2023-06-26 07:00:00|919|916.6|902.9|902.6|919|917.9|890.8|890.3|794215
1687766400000|2023-06-26 08:00:00|903|902.7|905|904.7|908|907.6|897.5|897.1|426617
1687770000000|2023-06-26 09:00:00|905.1|904.8|906.6|906.3|909.3|909|902.3|902.1|200080
1687773600000|2023-06-26 10:00:00|906.5|905.5|907.7|907.4|909.5|909.3|905.6|905.3|182052
1687777200000|2023-06-26 11:00:00|908|907.7|910.3|910|911.9|911.6|907.4|907.1|258430
1687780800000|2023-06-26 12:00:00|910.2|910.1|910.6|910.4|912.1|911.8|908.6|908.4|339150
1687784400000|2023-06-26 13:00:00|910.5|910.2|917.7|917.4|922.5|922.2|910.5|910.2|434399
1687788000000|2023-06-26 14:00:00|917.6|917.2|916.3|916|917.6|917.2|913.5|913.3|356503
1687791600000|2023-06-26 15:00:00|916.2|916.1|917|916.7|917.8|917.5|915.2|914.9|246282
1687849200000|2023-06-27 07:00:00|925.2|924.6|918.5|918.1|931.8|931.4|916.1|915.8|371169
1687852800000|2023-06-27 08:00:00|918.4|917.9|923|922.7|928|927.6|916.6|916.2|249267
1687856400000|2023-06-27 09:00:00|922.9|922.6|925.3|925|926.9|926.6|921.5|921.2|164122
1687860000000|2023-06-27 10:00:00|925.2|925.1|927.8|927.5|929.4|929.1|925.2|925|174354
1687863600000|2023-06-27 11:00:00|927.9|927.2|918.6|918.3|927.9|927.2|917|916.8|194716
1687867200000|2023-06-27 12:00:00|918.5|918.4|921.2|920.9|922|921.7|917.2|917|155277
1687870800000|2023-06-27 13:00:00|921.3|920.8|918.7|918.4|921.9|921.6|914.3|914|299985
1687874400000|2023-06-27 14:00:00|918.9|918.3|932|931.9|932.7|932.5|918.7|918.3|371958
1687878000000|2023-06-27 15:00:00|932.1|932|933.8|933.5|934.7|934.5|931.3|931.1|390525
1687935600000|2023-06-28 07:00:00|936|935.6|925.2|924.9|941.3|940.3|924.6|924.2|514412
1687939200000|2023-06-28 08:00:00|925.3|925|927.6|927.4|931.5|931.1|925.3|924.9|355433
1687942800000|2023-06-28 09:00:00|927.5|927|930.1|929.9|931.5|931.2|925.5|925.3|212420
1687946400000|2023-06-28 10:00:00|930.2|930|932.3|932|936.7|936.4|929.6|929.4|311326
1687950000000|2023-06-28 11:00:00|931.9|931.5|932.3|932.1|934.6|934.3|931.3|931.1|230281
1687953600000|2023-06-28 12:00:00|932.4|932.2|934.2|934.1|934.8|934.6|931.5|931.2|180371
1687957200000|2023-06-28 13:00:00|934|933.9|934.3|934.1|935.1|934.9|928.3|928.1|262557
1687960800000|2023-06-28 14:00:00|933.9|933.7|933.9|933.7|936.9|936.6|932.7|932.5|319039
1687964400000|2023-06-28 15:00:00|934.1|933.8|937.3|937|937.9|937.7|933.7|933.5|227458
1688022000000|2023-06-29 07:00:00|943|941.5|943|942.7|945.8|945.2|938.2|937.8|335885
1688025600000|2023-06-29 08:00:00|942.9|942.4|945.9|945.6|946|945.7|941.3|941|286194
1688029200000|2023-06-29 09:00:00|946|945.7|943.2|942.9|946.6|946.3|940.3|940|174740
1688032800000|2023-06-29 10:00:00|943.1|942.8|943.6|943.3|944.8|944.6|942.6|942.3|82082
1688036400000|2023-06-29 11:00:00|943.5|943.4|943.4|943.1|944.5|944.2|941.4|941.1|112171
1688040000000|2023-06-29 12:00:00|943.3|943.2|945.9|945.8|948.7|948.4|942.7|942.4|226514
1688043600000|2023-06-29 13:00:00|945.8|945.6|950.4|950.1|952.6|952.2|942.7|942.5|450757
1688047200000|2023-06-29 14:00:00|950.5|950.2|952.2|952|954.4|954.2|949.9|949.6|434586
1688050800000|2023-06-29 15:00:00|952.3|952.1|952.7|952.5|954.5|954.3|951.9|951.7|191216
1688108400000|2023-06-30 07:00:00|959.5|958.1|957.2|956.9|961.6|960.8|954.5|954|373025
1688112000000|2023-06-30 08:00:00|957.4|957|961|960.7|961.6|961.4|957.4|957|212703
1688115600000|2023-06-30 09:00:00|961.1|960.8|965|964.7|966.3|966|958.8|958.5|477111
1688119200000|2023-06-30 10:00:00|965.1|964.8|967.7|967.4|969.4|969.3|963.7|963.5|338576
1688122800000|2023-06-30 11:00:00|967.6|966.9|964.4|964.1|967.6|967.1|961.8|961.4|166229
1688126400000|2023-06-30 12:00:00|964.3|964|964.4|964.2|964.8|964.6|962.1|961.8|147333
1688130000000|2023-06-30 13:00:00|964.5|964.1|964|963.7|967.2|966.9|961.8|961.5|250324
1688133600000|2023-06-30 14:00:00|964.6|963.9|963.1|962.8|967.9|967.8|961.4|961.1|402929
1688137200000|2023-06-30 15:00:00|963|962.5|962.6|962.2|963.3|963.1|961.2|961|253989
1685343600000|2023-05-29 07:00:00|986|985.1|981.8|981.6|986.4|986|981.3|981|314904
1685347200000|2023-05-29 08:00:00|982.2|981.8|975.8|975.4|983.3|983|975.8|975.4|205140
1685350800000|2023-05-29 09:00:00|975.9|975.5|969.2|969|977.7|977.4|969.2|969|152902
1685354400000|2023-05-29 10:00:00|969.5|969.2|969.8|969.5|971|970.8|968.8|968.5|103023
1685358000000|2023-05-29 11:00:00|969.7|969.4|967.8|967.5|970.1|969.8|967.1|967|90134
1685361600000|2023-05-29 12:00:00|967.7|967.4|965.4|965.1|967.8|967.6|963.3|963|159034
1685365200000|2023-05-29 13:00:00|965.5|965.2|966.5|966.4|968.4|968.1|964.3|964.1|91153
1685368800000|2023-05-29 14:00:00|966.4|966.3|969.6|969.4|970|969.8|966.2|966.1|128605
1685372400000|2023-05-29 15:00:00|969.7|969.3|968.8|968.5|969.7|969.5|966.3|966.1|133902
1685430000000|2023-05-30 07:00:00|967.4|965.2|974.5|974.1|978.4|978.1|959|958.2|432984
1685433600000|2023-05-30 08:00:00|974.7|974.2|974.4|974.1|979.2|978.8|971.5|971.2|239288
1685437200000|2023-05-30 09:00:00|974.3|973.8|976.1|975.8|978.8|978.4|973.6|973.4|201503
1685440800000|2023-05-30 10:00:00|976|975.7|971.9|971.6|978.4|978.1|971.2|971|192563
1685444400000|2023-05-30 11:00:00|972.6|971.7|971.9|971.5|978|977.8|971.1|970.8|213717
1685448000000|2023-05-30 12:00:00|971.8|971.4|969.7|969.4|972.1|971.7|963.8|963.5|275024
1685451600000|2023-05-30 13:00:00|969.5|969.5|970.2|969.7|977.4|977|967.9|967.5|492406
1685455200000|2023-05-30 14:00:00|970.1|969.9|966.4|966.2|973.4|973.1|965.7|965.4|413954
1685458800000|2023-05-30 15:00:00|966.5|966.3|963|962.6|967.4|967.2|960.3|960|330199
1685516400000|2023-05-31 07:00:00|961.4|960.1|966.8|966.5|969.9|969.4|955.6|954.7|391479
1685520000000|2023-05-31 08:00:00|966.9|966.6|963.6|963.3|969.7|969.3|961.5|961.2|201269
1685523600000|2023-05-31 09:00:00|963.5|963|960.9|960.7|965.5|965.2|959.8|959.5|200803
1685527200000|2023-05-31 10:00:00|961|960.8|966.8|966.5|968.6|968.4|958.9|958.6|293437
1685530800000|2023-05-31 11:00:00|967|966.6|958.6|958.4|968.1|967.8|958.5|958.3|189143
1685534400000|2023-05-31 12:00:00|958.7|958.3|956.5|956.3|962.8|962.4|954|953.8|507522
1685538000000|2023-05-31 13:00:00|956.4|956.2|948.4|948.1|957.7|957.4|945.7|945.3|476903
1685541600000|2023-05-31 14:00:00|948.3|948.2|946.9|946.8|949.4|949.1|944.6|944.5|497844
1685545200000|2023-05-31 15:00:00|947|946.6|945.8|945.6|947.7|947.5|944.3|944.2|430953
1685602800000|2023-06-01 07:00:00|955.9|953.5|958.2|957.8|961.7|961.3|950.7|949.8|300305
1685606400000|2023-06-01 08:00:00|958.3|957.9|959.9|959.5|961.6|961.3|954.3|954|206220
1685610000000|2023-06-01 09:00:00|960|959.6|958.1|957.8|961.2|961.1|957.4|957.1|193836
1685613600000|2023-06-01 10:00:00|958|957.7|954.7|954.4|959.1|958.8|954.7|954.4|89051
1685617200000|2023-06-01 11:00:00|954.8|954.5|957.1|956.8|958.2|958|954.7|954.5|153423
1685620800000|2023-06-01 12:00:00|956.9|956.9|953.7|953.4|958.5|958.2|951.9|951.6|121206
1685624400000|2023-06-01 13:00:00|953.6|953.1|954.2|953.8|962.1|961.7|953.3|953.1|254143
1685628000000|2023-06-01 14:00:00|954.8|954.5|958.7|958.4|961.3|961|954|953|341664
1685631600000|2023-06-01 15:00:00|958.9|958.5|957.4|957.2|959|958.9|956.8|956.7|224029
1685689200000|2023-06-02 07:00:00|963.7|961.7|969.9|969.7|972|971.8|963|961.7|505855
1685692800000|2023-06-02 08:00:00|970.4|969.6|971.7|971.5|973.4|973.1|968.6|968.4|249709
1685696400000|2023-06-02 09:00:00|971.2|971|970.1|970|977.4|977.1|969.9|969.6|347546
1685700000000|2023-06-02 10:00:00|970|969.9|974|973.9|976|975.7|969.6|969.4|226217
1685703600000|2023-06-02 11:00:00|973.9|973.4|973.9|973.6|975.9|975.7|972.6|972.3|278877
1685707200000|2023-06-02 12:00:00|973.8|973.5|978|977.8|978.5|978.2|972.1|970.3|302147
1685710800000|2023-06-02 13:00:00|978.1|977.7|980.7|980.4|983|982.7|977.2|976.9|442688
1685714400000|2023-06-02 14:00:00|980.6|980.3|985.6|985.3|986.1|985.9|979.2|978.9|556034
1685718000000|2023-06-02 15:00:00|985.5|985.4|985.7|985.4|988.6|988.4|985.3|985.1|400373
1685948400000|2023-06-05 07:00:00|989.9|988.4|990.5|990|993.2|992.3|986.3|985.7|310816
1685952000000|2023-06-05 08:00:00|990.6|990.1|989.5|989.2|993|992.7|986.5|986.1|263696
1685955600000|2023-06-05 09:00:00|989.6|989.3|986.7|986.4|990|989.7|986.4|986.2|111937
1685959200000|2023-06-05 10:00:00|987|986.5|986.6|986.3|987.8|987.5|985.6|985.3|90534
1685962800000|2023-06-05 11:00:00|986.7|986.2|982.7|982.5|986.8|986.2|982.4|982.2|135954
1685966400000|2023-06-05 12:00:00|982.6|982.2|981.1|980.9|983.3|983.1|979.8|979.5|129898
1685970000000|2023-06-05 13:00:00|981|980.7|972.4|972|981.3|981.1|972.3|972|321684
1685973600000|2023-06-05 14:00:00|973.4|972.1|969.6|969.3|973.4|973|961.4|961.1|760214
1685977200000|2023-06-05 15:00:00|970|969.4|971.1|970.8|971.4|971.2|969.2|969|312282
1686034800000|2023-06-06 07:00:00|967.2|965|969.1|968.7|969.7|969|961.6|960.8|266661
1686038400000|2023-06-06 08:00:00|969.2|968.8|961.6|961.3|969.6|969.2|961.5|961.2|223069
1686042000000|2023-06-06 09:00:00|961.7|961.4|968.6|968.3|968.9|968.6|961.4|961|130796
1686045600000|2023-06-06 10:00:00|968.8|968.4|965|964.8|970.3|970.1|964.6|964.3|150411
1686049200000|2023-06-06 11:00:00|965.5|965.2|965.8|965.7|966.5|966.2|963.7|963.4|124350
1686052800000|2023-06-06 12:00:00|965.7|965.5|968.2|967.9|969.4|969.1|965.7|965.5|191591
1686056400000|2023-06-06 13:00:00|968.1|967.8|972.1|971.8|975.5|975.2|966.2|966|311749
1686060000000|2023-06-06 14:00:00|972.5|971.7|975.2|975|976.2|975.9|972.4|971.7|354121
1686063600000|2023-06-06 15:00:00|975.3|975.1|978.1|977.8|981|980.8|975|974.8|259679
1686121200000|2023-06-07 07:00:00|983.4|982.7|972.2|971.9|985.7|985.1|968.5|968.2|427583
1686124800000|2023-06-07 08:00:00|972.3|971.8|972.8|972.5|975.9|975.5|971.3|971|150016
1686128400000|2023-06-07 09:00:00|972.7|972.4|973|972.8|974.5|974.2|970.7|970.4|139415
1686132000000|2023-06-07 10:00:00|973.1|972.9|979|978.8|979.4|979.2|972.8|972.6|143459
1686135600000|2023-06-07 11:00:00|978.8|978.5|980.6|980.4|982.5|982.2|978.2|978|163758
1686139200000|2023-06-07 12:00:00|980.5|980.5|981.2|981.1|981.8|981.5|978.8|978.6|224944
1686142800000|2023-06-07 13:00:00|980.9|980.8|981|980.7|981.5|981.4|978.5|978.2|397482
1686146400000|2023-06-07 14:00:00|980.9|980.8|979.7|979.5|981.6|981.3|978.4|978.2|372716
1686150000000|2023-06-07 15:00:00|979.6|979.4|981.3|981.1|981.5|981.3|978.8|978.6|262539
1686207600000|2023-06-08 07:00:00|987.9|986.8|996.8|996.3|999.3|999|985.7|985.3|807183
1686211200000|2023-06-08 08:00:00|997|996.4|998.7|998.4|999.3|999.1|995|994.7|362566
1686214800000|2023-06-08 09:00:00|998.6|998.5|996.5|996.2|998.7|998.5|994.1|993.9|212057
1686218400000|2023-06-08 10:00:00|996.4|996.1|993.1|992.8|998.9|998.7|992.9|992.6|295995
1686222000000|2023-06-08 11:00:00|993|992.4|995.6|995.5|995.6|995.5|990.9|990.7|193661
1686225600000|2023-06-08 12:00:00|995.5|995.3|993.3|993.2|996.4|996.1|990.9|990.7|146083
1686229200000|2023-06-08 13:00:00|993.4|993|986.2|985.8|993.5|993.2|982.2|982|285531
1686232800000|2023-06-08 14:00:00|986.1|985.9|988.1|988|989|988.8|985.7|985.4|203484
1686236400000|2023-06-08 15:00:00|988.2|987.9|987.7|987.5|988.8|988.5|986.2|986|214680
1686294000000|2023-06-09 07:00:00|989.5|987.4|993.4|993|993.5|993.2|985.2|984.4|568305
1686297600000|2023-06-09 08:00:00|993.3|992.9|987.7|987.4|993.3|992.9|983.6|983.3|258652
1686301200000|2023-06-09 09:00:00|987.3|987.5|992.9|992.7|993.7|993.3|987.3|987|261441
1686304800000|2023-06-09 10:00:00|992.8|992.6|985.4|985.2|993.3|993|984.9|984.6|216697
1686308400000|2023-06-09 11:00:00|985.1|984.9|985|984.7|987.4|987|983.5|983.3|192488
1686312000000|2023-06-09 12:00:00|984.9|984.6|985.8|985.5|986.2|985.9|978.6|978.4|353875
1686315600000|2023-06-09 13:00:00|985.9|985.4|984.7|984.5|986.6|986.3|982.2|982|288847
1686319200000|2023-06-09 14:00:00|984.8|984.6|986.6|986.4|987.5|987.2|984.5|984.3|302282
1686322800000|2023-06-09 15:00:00|986.5|986.3|984.5|984.3|987.1|986.9|984.2|984|226805
1686553200000|2023-06-12 07:00:00|988.9|986.9|995.3|994.8|995.5|995.1|985.3|985|286060
1686556800000|2023-06-12 08:00:00|995.5|994.9|991.7|991.3|997.9|997.8|990.5|990.2|389344
1686560400000|2023-06-12 09:00:00|991.6|991.4|989.2|988.9|993.5|993.4|988.2|988|195009
1686564000000|2023-06-12 10:00:00|989.1|988.8|984.9|984.6|989.1|988.8|982.3|982|282638
1686567600000|2023-06-12 11:00:00|984.8|984.5|985.9|985.6|988|987.9|983.9|983.7|200890
1686571200000|2023-06-12 12:00:00|985.8|985.5|984.8|984.5|986.2|986|980.8|980.5|191785
1686574800000|2023-06-12 13:00:00|985|984.6|993.4|993|994.3|994|984.8|984.5|376932
1686578400000|2023-06-12 14:00:00|993.2|993.1|989.1|988.9|994.8|994.5|986.5|986.2|479272
1686582000000|2023-06-12 15:00:00|989.5|989|986.8|986.5|989.9|989.7|986.4|986.1|264942
1686639600000|2023-06-13 07:00:00|988.3|987.4|981.7|981.4|989.1|988.2|981.2|981|466006
1686643200000|2023-06-13 08:00:00|981.5|981.2|980.5|980.2|984.1|983.7|979.6|979.2|268978
1686646800000|2023-06-13 09:00:00|980.4|980.1|979|978.7|983|982.8|978.4|978.1|175274
1686650400000|2023-06-13 10:00:00|978.9|978.4|979.3|979|981.5|981.2|977|976.7|177238
1686654000000|2023-06-13 11:00:00|979.2|978.8|978.4|978.2|979.9|979.5|975.4|975.2|171075
1686657600000|2023-06-13 12:00:00|978.3|978|982.1|981.8|982.8|982.5|977.5|975.4|237647
1686661200000|2023-06-13 13:00:00|982.2|981.7|987.7|987.5|990.1|989.9|981.3|981|403250
1686664800000|2023-06-13 14:00:00|988|987.6|984.2|984|989.4|989.1|983.7|983.4|351757
1686668400000|2023-06-13 15:00:00|984.4|984.2|986.5|986.2|986.7|986.5|984|983.7|329636
1686726000000|2023-06-14 07:00:00|989.9|986.4|989.3|988.9|990.6|990.4|986|985.7|324860
1686729600000|2023-06-14 08:00:00|989.2|988.8|994.9|994.8|995|994.8|988.2|987.9|482677
1686733200000|2023-06-14 09:00:00|995|994.9|995|994.7|997.6|997.3|993.8|993.5|483266
1686736800000|2023-06-14 10:00:00|994.9|994.8|1004|1003.4|1005.4|1005.2|994.6|994.3|790530
1686740400000|2023-06-14 11:00:00|1003|1002.6|997.2|997|1006.4|1006.2|996.6|996.2|470032
1686744000000|2023-06-14 12:00:00|997.1|996.9|992.5|992.2|999.3|999|992.3|992.1|439770
1686747600000|2023-06-14 13:00:00|992.7|992.3|994.8|994.5|998.6|998.2|990.3|990.2|462663
1686751200000|2023-06-14 14:00:00|994.9|994.6|994.9|994.6|997.3|997.1|993.3|993.1|331425
1686754800000|2023-06-14 15:00:00|994.8|994.7|993.2|992.9|995.6|995.4|993|992.8|254252
1686812400000|2023-06-15 07:00:00|988.9|987.4|975|974.7|991|990.3|972.1|971.8|1209681
1686816000000|2023-06-15 08:00:00|975.6|974.8|981.8|981.6|982|981.8|974.2|973.9|487385
1686819600000|2023-06-15 09:00:00|981.9|981.2|984|983.5|985.9|985.6|981.1|980.8|290942
1686823200000|2023-06-15 10:00:00|983.9|983.6|970.5|970.2|985.6|985.2|969.2|968.8|1051828
1686826800000|2023-06-15 11:00:00|970.8|970.4|972.9|972.7|974.3|973.9|969.6|969.5|475260
1686830400000|2023-06-15 12:00:00|972.8|972.6|970.5|970.2|977.3|976.9|967.4|967.2|681455
1686834000000|2023-06-15 13:00:00|970.4|970.1|972|971.7|978.7|978.4|968.6|968.4|495230
1686837600000|2023-06-15 14:00:00|972.3|971.8|968.5|968.2|972.8|972.5|966.7|966.4|635513
1686841200000|2023-06-15 15:00:00|968.8|968.3|966.6|966.3|969.1|968.8|962.1|962|638419
1686898800000|2023-06-16 07:00:00|963.2|962.3|946.4|946|964.4|963.5|931|930.6|1747096
1686902400000|2023-06-16 08:00:00|946.3|945.9|948.5|948.2|951|950.8|941.4|941|525610
1686906000000|2023-06-16 09:00:00|948.7|948.3|938.4|938|948.7|948.4|937.5|937.4|928968
1686909600000|2023-06-16 10:00:00|938.3|938.1|936.5|936.2|941.1|940.8|931.8|931.4|938357
1686913200000|2023-06-16 11:00:00|937.1|936.8|935.5|935.2|939.1|938.8|933.7|933.4|425958
1686916800000|2023-06-16 12:00:00|935.4|935.3|946.6|946.2|949.4|949|933.1|932.9|620939
1686920400000|2023-06-16 13:00:00|946.9|946.4|941.9|941.6|946.9|946.4|938.8|938.6|464594
1686924000000|2023-06-16 14:00:00|942.6|941.7|944.5|944.3|946.6|946.4|941.1|940.8|586678
1686927600000|2023-06-16 15:00:00|944.4|944.2|946.4|946.2|949.6|949.4|944.2|944|631255
1687158000000|2023-06-19 07:00:00|945.6|945.2|945.4|945|956.7|956.4|935.8|935.1|793927
1687161600000|2023-06-19 08:00:00|945.3|945.1|949.6|949.4|950.3|950|943.5|943.2|314571
1687165200000|2023-06-19 09:00:00|949.5|949.3|950.4|950.1|951.1|950.8|947.6|947.4|240293
1687168800000|2023-06-19 10:00:00|950.3|950.2|945.8|945.5|950.6|950.3|945|944.9|251257
1687172400000|2023-06-19 11:00:00|945.5|945.1|948.3|948.1|948.7|948.5|944.9|944.6|174543
1687176000000|2023-06-19 12:00:00|948.4|948.2|949|948.7|953.2|952.9|947.8|947.6|223321
1687179600000|2023-06-19 13:00:00|948.9|948.6|946.2|946|949.5|949.3|944.8|944.6|176202
1687183200000|2023-06-19 14:00:00|946.3|945.9|943.2|943.1|946.5|946.3|942.1|941.9|238436
1687186800000|2023-06-19 15:00:00|943.5|943.3|942|941.9|943.8|943.7|941.7|941.5|355574
1687244400000|2023-06-20 07:00:00|935.9|934.4|940.3|940|944|943.5|934.2|933.4|353153
1687248000000|2023-06-20 08:00:00|940.5|940.2|932|931.8|940.6|940.2|931.4|931.1|295156
1687251600000|2023-06-20 09:00:00|932.1|931.6|933.8|933.6|934.4|934.1|930.6|930.5|285769
1687255200000|2023-06-20 10:00:00|934.3|934.1|934.5|934.3|934.6|934.3|931.5|931.2|240776
1687258800000|2023-06-20 11:00:00|934.7|934.4|933|932.8|934.9|934.6|932|931.9|174806
1687262400000|2023-06-20 12:00:00|933.3|932.9|936.1|935.8|936.8|936.4|932.5|932.3|189408
1687266000000|2023-06-20 13:00:00|935.9|935.9|933.5|933.2|939.2|939|931|930.7|379868
1687269600000|2023-06-20 14:00:00|933.4|933.3|933|932.8|934.3|934.1|930.8|930.6|312493
1687273200000|2023-06-20 15:00:00|933.4|932.9|933.1|932.9|935|934.8|933.1|932.9|199379
1687330800000|2023-06-21 07:00:00|933.4|931.5|944.1|943.8|945|944.8|925.5|925|748852
1687334400000|2023-06-21 08:00:00|944.9|944.6|947|946.7|950.7|950.5|943.7|943.4|440930
1687338000000|2023-06-21 09:00:00|946.9|946.8|948.3|948.1|950.9|950.6|946.4|946.1|310052
1687341600000|2023-06-21 10:00:00|948.4|948|946.3|946.1|951.6|951.3|945.6|945.5|254941
1687345200000|2023-06-21 11:00:00|947.1|946.9|940.6|940.3|947.3|947|940.5|940.2|170285
1687348800000|2023-06-21 12:00:00|940.5|940.2|939.5|939.2|944.1|943.9|939|938.6|210742
1687352400000|2023-06-21 13:00:00|939.8|939.3|940|939.8|942.3|942.1|936.9|936.6|422110
1687356000000|2023-06-21 14:00:00|940.1|939.9|942.2|942|942.9|942.7|939.2|939|435954
1687359600000|2023-06-21 15:00:00|942.1|942.1|942.7|942.6|942.9|942.7|940.2|940|252236
1687417200000|2023-06-22 07:00:00|934|933|920.2|919.8|935.4|934.4|917.1|916.7|748887
1687420800000|2023-06-22 08:00:00|920.7|920.2|930.5|930.2|930.7|930.4|919.4|919|361046
1687424400000|2023-06-22 09:00:00|930.6|930.1|932.3|932|935.4|935.1|929.9|929.6|267184
1687428000000|2023-06-22 10:00:00|932.2|931.9|929.3|929|934.6|934.3|929.2|929|153406
1687431600000|2023-06-22 11:00:00|927.1|926.7|932.5|932.3|932.5|932.3|927|926.7|153152
1687435200000|2023-06-22 12:00:00|932.4|932.1|933.2|932.9|933.2|932.9|930.1|930|148957
1687438800000|2023-06-22 13:00:00|933.1|932.7|929.5|929.2|934.4|934.1|927.3|927|243105
1687442400000|2023-06-22 14:00:00|929.7|929.5|929.3|929.1|933.8|933.5|928.7|928.5|328747
1687446000000|2023-06-22 15:00:00|929.4|929.2|929.8|929.6|930.4|930.2|928.1|928|321030
1687503600000|2023-06-23 07:00:00|925.7|924.3|914.3|914.1|928.5|928.1|912.1|911.8|664688
1687507200000|2023-06-23 08:00:00|915|914.6|919|918.9|920.3|920.1|914|913.6|343429
1687510800000|2023-06-23 09:00:00|919.1|919|920.3|920.1|923.5|923.2|918.8|918.6|209234
1687514400000|2023-06-23 10:00:00|920.2|919.9|919.2|918.9|922.2|921.8|917.1|916.7|204866
1687518000000|2023-06-23 11:00:00|920.2|919.8|921.2|921|922.3|922|919.5|919.2|155989
1687521600000|2023-06-23 12:00:00|921.4|921.1|914.5|914.2|921.4|921.2|913.8|913.5|334697
1687525200000|2023-06-23 13:00:00|914.4|914.1|914.8|914.5|917.9|917.6|912.2|912|492305
1687528800000|2023-06-23 14:00:00|914.7|914.6|919.7|919.5|919.9|919.8|914.7|914.6|404299
1687532400000|2023-06-23 15:00:00|920|919.6|916.5|916.2|920|919.8|915.9|915.8|303734
1687762800000|2023-06-26 07:00:00|919|916.6|902.9|902.6|919|917.9|890.8|890.3|794215
1687766400000|2023-06-26 08:00:00|903|902.7|905|904.7|908|907.6|897.5|897.1|426617
1687770000000|2023-06-26 09:00:00|905.1|904.8|906.6|906.3|909.3|909|902.3|902.1|200080
1687773600000|2023-06-26 10:00:00|906.5|905.5|907.7|907.4|909.5|909.3|905.6|905.3|182052
1687777200000|2023-06-26 11:00:00|908|907.7|910.3|910|911.9|911.6|907.4|907.1|258430
1687780800000|2023-06-26 12:00:00|910.2|910.1|910.6|910.4|912.1|911.8|908.6|908.4|339150
1687784400000|2023-06-26 13:00:00|910.5|910.2|917.7|917.4|922.5|922.2|910.5|910.2|434399
1687788000000|2023-06-26 14:00:00|917.6|917.2|916.3|916|917.6|917.2|913.5|913.3|356503
1687791600000|2023-06-26 15:00:00|916.2|916.1|917|916.7|917.8|917.5|915.2|914.9|246282
1687849200000|2023-06-27 07:00:00|925.2|924.6|918.5|918.1|931.8|931.4|916.1|915.8|371169
1687852800000|2023-06-27 08:00:00|918.4|917.9|923|922.7|928|927.6|916.6|916.2|249267
1687856400000|2023-06-27 09:00:00|922.9|922.6|925.3|925|926.9|926.6|921.5|921.2|164122
1687860000000|2023-06-27 10:00:00|925.2|925.1|927.8|927.5|929.4|929.1|925.2|925|174354
1687863600000|2023-06-27 11:00:00|927.9|927.2|918.6|918.3|927.9|927.2|917|916.8|194716
1687867200000|2023-06-27 12:00:00|918.5|918.4|921.2|920.9|922|921.7|917.2|917|155277
1687870800000|2023-06-27 13:00:00|921.3|920.8|918.7|918.4|921.9|921.6|914.3|914|299985
1687874400000|2023-06-27 14:00:00|918.9|918.3|932|931.9|932.7|932.5|918.7|918.3|371958
1687878000000|2023-06-27 15:00:00|932.1|932|933.8|933.5|934.7|934.5|931.3|931.1|390525
1687935600000|2023-06-28 07:00:00|936|935.6|925.2|924.9|941.3|940.3|924.6|924.2|514412
1687939200000|2023-06-28 08:00:00|925.3|925|927.6|927.4|931.5|931.1|925.3|924.9|355433
1687942800000|2023-06-28 09:00:00|927.5|927|930.1|929.9|931.5|931.2|925.5|925.3|212420
1687946400000|2023-06-28 10:00:00|930.2|930|932.3|932|936.7|936.4|929.6|929.4|311326
1687950000000|2023-06-28 11:00:00|931.9|931.5|932.3|932.1|934.6|934.3|931.3|931.1|230281
1687953600000|2023-06-28 12:00:00|932.4|932.2|934.2|934.1|934.8|934.6|931.5|931.2|180371
1687957200000|2023-06-28 13:00:00|934|933.9|934.3|934.1|935.1|934.9|928.3|928.1|262557
1687960800000|2023-06-28 14:00:00|933.9|933.7|933.9|933.7|936.9|936.6|932.7|932.5|319039
1687964400000|2023-06-28 15:00:00|934.1|933.8|937.3|937|937.9|937.7|933.7|933.5|227458
1688022000000|2023-06-29 07:00:00|943|941.5|943|942.7|945.8|945.2|938.2|937.8|335885
1688025600000|2023-06-29 08:00:00|942.9|942.4|945.9|945.6|946|945.7|941.3|941|286194
1688029200000|2023-06-29 09:00:00|946|945.7|943.2|942.9|946.6|946.3|940.3|940|174740
1688032800000|2023-06-29 10:00:00|943.1|942.8|943.6|943.3|944.8|944.6|942.6|942.3|82082
1688036400000|2023-06-29 11:00:00|943.5|943.4|943.4|943.1|944.5|944.2|941.4|941.1|112171
1688040000000|2023-06-29 12:00:00|943.3|943.2|945.9|945.8|948.7|948.4|942.7|942.4|226514
1688043600000|2023-06-29 13:00:00|945.8|945.6|950.4|950.1|952.6|952.2|942.7|942.5|450757
1688047200000|2023-06-29 14:00:00|950.5|950.2|952.2|952|954.4|954.2|949.9|949.6|434586
1688050800000|2023-06-29 15:00:00|952.3|952.1|952.7|952.5|954.5|954.3|951.9|951.7|191216
1688108400000|2023-06-30 07:00:00|959.5|958.1|957.2|956.9|961.6|960.8|954.5|954|373025
1688112000000|2023-06-30 08:00:00|957.4|957|961|960.7|961.6|961.4|957.4|957|212703
1688115600000|2023-06-30 09:00:00|961.1|960.8|965|964.7|966.3|966|958.8|958.5|477111
1688119200000|2023-06-30 10:00:00|965.1|964.8|967.7|967.4|969.4|969.3|963.7|963.5|338576
1688122800000|2023-06-30 11:00:00|967.6|966.9|964.4|964.1|967.6|967.1|961.8|961.4|166229
1688126400000|2023-06-30 12:00:00|964.3|964|964.4|964.2|964.8|964.6|962.1|961.8|147333
1688130000000|2023-06-30 13:00:00|964.5|964.1|964|963.7|967.2|966.9|961.8|961.5|250324
1688133600000|2023-06-30 14:00:00|964.6|963.9|963.1|962.8|967.9|967.8|961.4|961.1|402929
1688137200000|2023-06-30 15:00:00|963|962.5|962.6|962.2|963.3|963.1|961.2|961|253989
1688367600000|2023-07-03 07:00:00|967.3|966.4|968|967.6|974.3|973.8|963.8|963.4|259690
1688371200000|2023-07-03 08:00:00|968.2|967.8|972.1|971.9|972.7|972.5|966|965.7|264241
1688374800000|2023-07-03 09:00:00|972|971.8|972|971.8|974.3|974|971|970.8|231018
1688378400000|2023-07-03 10:00:00|972.2|971.9|971.9|971.6|977|976.8|971.7|971.5|224047
1688382000000|2023-07-03 11:00:00|971.7|971.4|968.7|968.4|971.9|971.7|968.3|968.1|162708
1688385600000|2023-07-03 12:00:00|968.8|968.5|967.5|967.3|970.6|970.3|967.5|967.3|107338
1688389200000|2023-07-03 13:00:00|967.2|967|965.8|965.4|970.8|970.6|965.3|965.1|214148
1688392800000|2023-07-03 14:00:00|966|965.5|970.1|969.9|971.3|971.1|964|963.7|260070
1688396400000|2023-07-03 15:00:00|970.3|969.8|972.7|972.4|972.9|972.6|969.7|969.5|253410
1688454000000|2023-07-04 07:00:00|976.6|975.2|970.6|970.3|979.5|978.9|970.4|970|471398
1688457600000|2023-07-04 08:00:00|970.7|970.4|976|975.7|976.2|976.1|969.3|968.9|406248
1688461200000|2023-07-04 09:00:00|975.9|975.8|973|972.7|976.6|976.4|971.9|971.7|197827
1688464800000|2023-07-04 10:00:00|972.9|972.8|972.4|972.1|973.5|973.2|970.8|970.6|102924
1688468400000|2023-07-04 11:00:00|972.5|972.2|972|971.8|972.5|972.2|970.3|970|101180
1688472000000|2023-07-04 12:00:00|972.1|971.9|968.7|968.4|972.1|971.9|967|966.7|226892
1688475600000|2023-07-04 13:00:00|968.6|968.5|966.9|966.8|968.8|968.7|966.3|966|189651
1688479200000|2023-07-04 14:00:00|967.3|967.1|965.9|965.7|967.9|967.7|965.5|965.3|191966
1688482800000|2023-07-04 15:00:00|966.1|965.8|963.4|963|966.3|966.1|962.3|962.1|268268
1688540400000|2023-07-05 07:00:00|956.5|955.6|955.8|955.4|959|958.7|948.3|947.7|455822
1688544000000|2023-07-05 08:00:00|955.3|955.3|954.9|954.6|957.6|957.3|952.8|952.4|211185
1688547600000|2023-07-05 09:00:00|954.8|954.4|954.5|954.2|955|954.7|948.7|948.4|264459
1688551200000|2023-07-05 10:00:00|954.4|953.9|954.5|954.2|958.2|957.9|953.1|952.8|172681
1688554800000|2023-07-05 11:00:00|954.6|954.3|952|951.7|955|954.7|950.6|950.3|162368
1688558400000|2023-07-05 12:00:00|951.9|951.5|951.7|951.5|953.9|953.6|950.4|950.1|249053
1688562000000|2023-07-05 13:00:00|951.6|951.4|947.2|947|955.9|955.7|946.9|946.6|453000
1688565600000|2023-07-05 14:00:00|947.4|946.9|946.9|946.7|951.3|951.1|945.8|945.6|373142
1688569200000|2023-07-05 15:00:00|947.2|946.9|951|950.6|952|951.9|946.9|946.8|294585
1688626800000|2023-07-06 07:00:00|930.8|930.2|933.7|933.4|937.1|936.7|926.3|925.7|501191
1688630400000|2023-07-06 08:00:00|933.8|933.5|933.8|933.5|936.3|936|932.6|932.4|223184
1688634000000|2023-07-06 09:00:00|933.7|933.4|934.1|933.8|936.2|936|930.6|930.3|189817
1688637600000|2023-07-06 10:00:00|934|933.9|931.2|930.9|935|934.7|931.1|930.8|185018
1688641200000|2023-07-06 11:00:00|932.3|931.8|930.2|929.9|932.3|931.8|929|928.7|174466
1688644800000|2023-07-06 12:00:00|930.3|930|925.8|925.5|932.4|932.1|925.5|925.2|349474
1688648400000|2023-07-06 13:00:00|925.9|925.2|919.6|919.4|927.2|927|916.5|916.2|646900
1688652000000|2023-07-06 14:00:00|919.9|919|907.4|907.2|920.1|919.9|905.3|905|994554
1688655600000|2023-07-06 15:00:00|907.6|907.3|908.3|908.1|909.9|909.7|904.9|904.6|622179
1688713200000|2023-07-07 07:00:00|909.8|909.4|920.8|920.3|921.7|921.3|908.8|908.3|443716
1688716800000|2023-07-07 08:00:00|920.7|920.4|919.6|919.3|921.3|921|915.8|915.5|232782
1688720400000|2023-07-07 09:00:00|919.7|919.4|926.1|925.9|930.7|930.3|919.7|919.3|346753
1688724000000|2023-07-07 10:00:00|926|925.5|923.1|922.9|926|925.8|922.2|921.9|167697
1688727600000|2023-07-07 11:00:00|923.2|922.6|922.5|922.2|926.1|925.9|922|921.7|123729
1688731200000|2023-07-07 12:00:00|922.4|922.3|920.4|920.2|925.3|924.9|919.5|919.2|255000
1688734800000|2023-07-07 13:00:00|920.5|920.3|927.1|926.9|927.3|927.1|919.5|919.1|207018
1688738400000|2023-07-07 14:00:00|926.9|926.6|928.9|928.7|930.5|930.2|926.6|926.5|330823
1688742000000|2023-07-07 15:00:00|928.8|928.5|928.7|928.5|929.7|929.6|927.6|927.3|353377
1688972400000|2023-07-10 07:00:00|925.2|924.4|934.5|934.4|934.5|934.4|922.8|922.1|396411
1688976000000|2023-07-10 08:00:00|934.8|934.5|942|941.8|943.8|943.5|933.8|933.5|388018
1688979600000|2023-07-10 09:00:00|941.9|941.6|945.2|945|947|946.8|941.5|941.2|388408
1688983200000|2023-07-10 10:00:00|945.1|944.9|938.3|938.1|945.5|945.2|938|937.8|174896
1688986800000|2023-07-10 11:00:00|939.4|939|938.5|938.3|939.8|939.5|937|936.6|171274
1688990400000|2023-07-10 12:00:00|938.3|938.2|937.7|937.4|940.8|940.5|937|936.8|93100
1688994000000|2023-07-10 13:00:00|937.6|937.5|944.1|943.8|944.7|944.3|937.6|937.4|280023
1688997600000|2023-07-10 14:00:00|944|943.9|941.9|941.7|946|945.7|940.4|940.2|309027
1689001200000|2023-07-10 15:00:00|942|941.8|941.4|941.1|942.6|942.4|939.7|939.5|224912
1689058800000|2023-07-11 07:00:00|942|941.2|931.4|931|942|941.3|930|929.5|750607
1689062400000|2023-07-11 08:00:00|931.3|931.1|935.1|934.7|935.1|934.9|930.5|930.2|225696
1689066000000|2023-07-11 09:00:00|935|934.8|940.6|940.3|941.7|941.4|935|934.7|184591
1689069600000|2023-07-11 10:00:00|940.7|940.4|936|935.7|941.9|941.6|934.8|934.5|214833
1689073200000|2023-07-11 11:00:00|936.3|935.9|938|937.8|938.8|938.5|936.3|935.9|122784
1689076800000|2023-07-11 12:00:00|938.1|937.9|946.5|946.4|947|946.7|937.8|937.6|401991
1689080400000|2023-07-11 13:00:00|946.7|946.3|944.6|944.4|947.6|947.3|943.4|943.2|442057
1689084000000|2023-07-11 14:00:00|944.7|944.5|947|946.8|948.8|948.5|943.8|943.5|438614
1689087600000|2023-07-11 15:00:00|947.2|947|947.6|947.4|948.7|948.6|946.9|946.8|343067
1689145200000|2023-07-12 07:00:00|940.6|939.9|930|929.5|944.3|943.5|927.3|927.1|995021
1689148800000|2023-07-12 08:00:00|929.9|929.6|931.1|930.9|934.6|934.3|926.3|925.9|666715
1689152400000|2023-07-12 09:00:00|931.4|931|936|935.7|936.7|936.5|931.1|930.7|308240
1689156000000|2023-07-12 10:00:00|935.9|935.6|935.6|935.3|937.8|937.6|931.3|931.1|256879
1689159600000|2023-07-12 11:00:00|935.9|935.5|938.4|938.1|938.8|938.6|935.7|935.4|193291
1689163200000|2023-07-12 12:00:00|938.3|938|938.7|938.4|942|941.8|936|935.3|308652
1689166800000|2023-07-12 13:00:00|938.4|938.5|944.1|943.8|945.8|945.5|936.9|936.8|486171
1689170400000|2023-07-12 14:00:00|944.4|943.9|943.4|943.2|946.4|946.1|941.3|941|421809
1689174000000|2023-07-12 15:00:00|943.5|943.3|943.6|943.3|945.6|945.5|943.3|943.1|317202
1689231600000|2023-07-13 07:00:00|944|942.4|947.1|946.7|947.2|946.9|939.3|939|357971
1689235200000|2023-07-13 08:00:00|947|946.8|946.9|946.7|948.6|948.2|940.8|940.4|452264
1689238800000|2023-07-13 09:00:00|947|946.5|949|948.8|954|953.8|946.7|946.3|326714
1689242400000|2023-07-13 10:00:00|949.1|948.9|952.3|951.9|953.3|953|948.4|948.1|312231
1689246000000|2023-07-13 11:00:00|952.2|952|954.5|954.3|957|956.8|952.1|951.8|303855
1689249600000|2023-07-13 12:00:00|954.6|954.1|957.2|956.9|959|958.8|954.1|953.9|341602
1689253200000|2023-07-13 13:00:00|957.1|956.8|963.6|963.4|964.8|964.5|956.7|956.6|661567
1689256800000|2023-07-13 14:00:00|963.5|963.3|958.4|958.2|964.9|964.7|957.8|957.6|455102
1689260400000|2023-07-13 15:00:00|958.5|958.3|958.8|958.5|960.4|960.2|958.1|958|289012
1689318000000|2023-07-14 07:00:00|958|957.4|958.8|958.5|964.5|964.2|956.4|955.5|305921
1689321600000|2023-07-14 08:00:00|958.7|958.4|957.7|957.4|960.5|960.2|957.4|957.1|185090
1689325200000|2023-07-14 09:00:00|957.6|957.3|958.1|957.8|964|963.7|957.3|957.1|192629
1689328800000|2023-07-14 10:00:00|958.3|957.9|965.6|965.2|965.9|965.4|955|954.8|385248
1689332400000|2023-07-14 11:00:00|966.1|965.4|967.9|967.6|968.3|968.1|961.4|960.9|254802
1689336000000|2023-07-14 12:00:00|967.8|967.7|984.3|984|988.6|988.2|967.8|967.5|1172519
1689339600000|2023-07-14 13:00:00|984.4|983.4|968.2|967.6|984.4|984.1|966.6|966.2|704268
1689343200000|2023-07-14 14:00:00|967.5|967.1|960.1|959.8|970.4|970.3|958.3|958|556433
1689346800000|2023-07-14 15:00:00|960.2|959.9|961.5|961|961.5|961.1|957.9|957.6|329070
1689577200000|2023-07-17 07:00:00|958.2|957.4|970.9|970.5|975.3|975|955.4|955.2|529277
1689580800000|2023-07-17 08:00:00|971|970.4|969.8|969.5|973.2|972.9|967.7|967.3|224718
1689584400000|2023-07-17 09:00:00|969.9|969.6|974.3|974.1|984.1|983.7|969.7|969.3|610494
1689588000000|2023-07-17 10:00:00|974.4|974|972.2|971.8|976.6|976.3|970.9|970.6|224861
1689591600000|2023-07-17 11:00:00|972.6|972.3|969.6|969.2|973.5|973.3|967.9|967.6|164225
1689595200000|2023-07-17 12:00:00|969.5|969.3|971|970.7|972.4|972.1|968|967.6|191350
1689598800000|2023-07-17 13:00:00|970.9|970.6|983.6|983.2|983.7|983.3|970.4|970|552616
1689602400000|2023-07-17 14:00:00|983.7|983.4|978.6|978.3|985.3|984.9|976.5|976.2|533196
1689606000000|2023-07-17 15:00:00|978.5|978.4|983|982.7|983.6|983.3|978|977.7|560399
1689663600000|2023-07-18 07:00:00|984.1|983|982.8|982.4|988.4|988.1|979.5|979.1|329257
1689667200000|2023-07-18 08:00:00|983|982.7|984.9|984.6|986.3|986.2|982.3|982|257592
1689670800000|2023-07-18 09:00:00|985|984.7|978.4|978.1|986.4|986.2|975.9|975.2|405145
1689674400000|2023-07-18 10:00:00|978.3|977.8|978.8|978.5|979.4|979.1|974.5|974.3|244734
1689678000000|2023-07-18 11:00:00|979.2|978.8|976.9|976.6|979.2|978.8|974.2|974|202684
1689681600000|2023-07-18 12:00:00|976.8|976.5|972.4|972|977.2|976.9|969.3|969|292233
1689685200000|2023-07-18 13:00:00|972.2|972.1|985.5|985.2|987.9|987.7|971.8|971.5|475640
1689688800000|2023-07-18 14:00:00|985.4|984.6|987.1|987|987.9|987.7|983.7|983.4|388138
1689692400000|2023-07-18 15:00:00|987.2|987.1|989.7|989.5|991|990.8|987|986.8|643035
1689750000000|2023-07-19 07:00:00|994.2|993.1|993.4|993.1|1001|1000.4|993.1|992.7|651216
1689753600000|2023-07-19 08:00:00|993.3|993.2|994.9|994.6|998|997.7|991.9|991.7|251553
1689757200000|2023-07-19 09:00:00|995|994.7|999.5|999.2|999.9|999.6|994.3|994|358605
1689760800000|2023-07-19 10:00:00|999.6|999.3|999.6|999.3|1002|1001.8|998.4|998|444380
1689764400000|2023-07-19 11:00:00|999.4|999.1|999.2|998.9|1000.8|1000.4|996.2|996|247398
1689768000000|2023-07-19 12:00:00|999.1|998.8|1000.6|1000.2|1001.2|1000.8|995.9|995.6|266456
1689771600000|2023-07-19 13:00:00|1000.8|1000.4|1004.8|1004.4|1005|1004.6|999.1|998.8|487042
1689775200000|2023-07-19 14:00:00|1004.6|1004.6|1003.4|1003|1006|1005.8|1001.8|1001.6|643262
1689778800000|2023-07-19 15:00:00|1003.2|1003.2|1005.4|1005|1006.6|1006.4|1001|1000.6|422438
1689836400000|2023-07-20 07:00:00|1004|1003|1012.8|1012.6|1013.6|1013.2|1004|1003|962908
1689840000000|2023-07-20 08:00:00|1013.2|1012.8|1015.8|1015.4|1016.6|1016.4|1012.8|1012.6|708718
1689843600000|2023-07-20 09:00:00|1015.6|1015|1011.8|1011.4|1018|1017.8|1010.4|1010|517607
1689847200000|2023-07-20 10:00:00|1012|1011.6|1012.2|1011.8|1014.4|1014|1011.8|1011.4|249995
1689850800000|2023-07-20 11:00:00|1012.4|1012|1013.2|1012.8|1013.6|1013.2|1010.8|1010.4|231420
1689854400000|2023-07-20 12:00:00|1013|1012.6|1016.2|1016|1016.4|1016.2|1011.6|1011.2|267904
1689858000000|2023-07-20 13:00:00|1016.4|1016.2|1019.6|1019.2|1020.6|1020.4|1015.2|1014.8|711362
1689861600000|2023-07-20 14:00:00|1019.4|1019.4|1014.2|1014|1019.8|1019.4|1011.4|1010.8|446191
1689865200000|2023-07-20 15:00:00|1014.4|1014.2|1012.4|1012|1014.6|1014.4|1011.4|1011.2|638324
1689922800000|2023-07-21 07:00:00|1015.6|1014.4|1017.6|1017|1026|1025.6|1013.2|1012.4|466942
1689926400000|2023-07-21 08:00:00|1017.4|1017.2|1022.8|1022.6|1023.2|1022.8|1015.6|1015.2|315609
1689930000000|2023-07-21 09:00:00|1022.6|1022.4|1022|1021.6|1023.2|1022.8|1016.6|1016.2|469092
1689933600000|2023-07-21 10:00:00|1022.2|1021.8|1021.4|1021|1023.4|1023|1020.2|1019.8|184799
1689937200000|2023-07-21 11:00:00|1022|1021.6|1020.2|1019.8|1023.4|1023|1019.4|1019|236392
1689940800000|2023-07-21 12:00:00|1020.4|1020|1023.6|1023.2|1023.6|1023.2|1017.6|1017.2|274679
1689944400000|2023-07-21 13:00:00|1023.8|1023.4|1018.4|1018|1023.8|1023.4|1015.2|1015|806755
1689948000000|2023-07-21 14:00:00|1018.2|1017.8|1017.8|1017.6|1020.4|1020.2|1017.4|1017|332082
1689951600000|2023-07-21 15:00:00|1018|1017.8|1018.8|1018.4|1019.8|1019.6|1017.6|1017.4|249833
1690182000000|2023-07-24 07:00:00|1016.6|1016.2|1018.4|1018|1030.6|1029.8|1013.4|1013|566374
1690185600000|2023-07-24 08:00:00|1018.6|1018.2|1019.4|1019.2|1021.2|1021|1016.4|1016|251445
1690189200000|2023-07-24 09:00:00|1019.6|1019|1017.6|1017.2|1022.4|1022|1016|1015.8|259212
1690192800000|2023-07-24 10:00:00|1017.4|1017|1019|1018.6|1021.2|1020.8|1016.6|1016.2|167002
1690196400000|2023-07-24 11:00:00|1018.8|1018|1019.2|1018.8|1022.2|1021.8|1016.8|1016.4|165928
1690200000000|2023-07-24 12:00:00|1019.4|1019|1022.2|1022|1022.8|1022.6|1018.6|1018.2|197088
1690203600000|2023-07-24 13:00:00|1022.6|1022.2|1024.2|1023.8|1024.8|1024.4|1016.4|1016|296890
1690207200000|2023-07-24 14:00:00|1024|1023.4|1025.4|1025|1026.8|1026.6|1022.6|1022.4|460294
1690210800000|2023-07-24 15:00:00|1025.6|1025.2|1026.4|1026.2|1027|1026.8|1025.4|1025.2|368323
1690268400000|2023-07-25 07:00:00|1034.6|1033.8|1033|1032.4|1038|1037|1028|1027|641461
1690272000000|2023-07-25 08:00:00|1032.6|1032.6|1031.8|1031.6|1034.4|1034|1028|1027.6|442026
1690275600000|2023-07-25 09:00:00|1031.6|1031.4|1034.6|1034.2|1035.8|1035.4|1031|1030.6|371478
1690279200000|2023-07-25 10:00:00|1032.8|1032.4|1039.6|1039.2|1039.6|1039.4|1032.6|1032.4|507802
1690282800000|2023-07-25 11:00:00|1040.6|1040.2|1038.6|1038.4|1040.6|1040.2|1036.2|1036|342042
1690286400000|2023-07-25 12:00:00|1038.4|1038|1042.4|1042|1045|1044.8|1038.2|1038|604319
1690290000000|2023-07-25 13:00:00|1042.2|1041.8|1043|1042.6|1045|1044.8|1040.6|1040.2|702239
1690293600000|2023-07-25 14:00:00|1042.8|1042.4|1038.8|1038.4|1043.8|1043.6|1036.4|1036|836447
1690297200000|2023-07-25 15:00:00|1038.6|1038.2|1039.8|1039.4|1041.8|1041.6|1037.4|1037.2|546003
1690354800000|2023-07-26 07:00:00|1028.8|1027.2|1029|1028.6|1045.2|1044.6|1019.4|1018.2|1215179
1690358400000|2023-07-26 08:00:00|1029.2|1028.8|1029.6|1029.2|1036.6|1036.2|1023.6|1023.2|706590
1690362000000|2023-07-26 09:00:00|1029.4|1029.6|1036.4|1035.8|1037.6|1037|1029|1028.4|712454
1690365600000|2023-07-26 10:00:00|1036.2|1036|1058.2|1057.8|1059.4|1058.8|1034.6|1034|797419
1690369200000|2023-07-26 11:00:00|1058.4|1058.2|1054.8|1054.4|1071.4|1070.6|1053.4|1053|855997
1690372800000|2023-07-26 12:00:00|1055|1054.6|1054.8|1054.4|1057.2|1056.8|1047.8|1047.6|471745
1690376400000|2023-07-26 13:00:00|1055|1054.2|1059.6|1059|1060.2|1059.8|1047.4|1046.8|684093
1690380000000|2023-07-26 14:00:00|1059.4|1059.2|1056|1055.6|1060.4|1060|1053|1052.6|706429
1690383600000|2023-07-26 15:00:00|1056.2|1055.8|1056.6|1056|1057.2|1056.8|1053.6|1053.2|490791
1690441200000|2023-07-27 07:00:00|1064.2|1061.2|1049.6|1049|1065.6|1064.4|1044.6|1044.2|656147
1690444800000|2023-07-27 08:00:00|1049.8|1049.2|1047.2|1046.6|1056.2|1055.6|1043.2|1042.8|522391
1690448400000|2023-07-27 09:00:00|1047.4|1046.8|1048.8|1048.4|1050|1049.6|1045|1044.6|386786
1690452000000|2023-07-27 10:00:00|1049.2|1048.6|1048.8|1048.4|1051|1050.6|1046.4|1046|320230
1690455600000|2023-07-27 11:00:00|1048.4|1048.2|1048.6|1048.2|1050.6|1050.4|1044.2|1043.8|293398
1690459200000|2023-07-27 12:00:00|1048.4|1048|1024.8|1024.2|1049.4|1049|1006.2|1005.4|1236141
1690462800000|2023-07-27 13:00:00|1025|1024.8|1023.8|1023.2|1031.2|1030.8|1017.4|1017|1033684
1690466400000|2023-07-27 14:00:00|1024|1023.4|1023.6|1023.2|1030|1029.6|1019.6|1019.2|683207
1690470000000|2023-07-27 15:00:00|1023.4|1023|1020.8|1020.4|1024.2|1023.8|1019.2|1018.8|512614
1690527600000|2023-07-28 07:00:00|1017.8|1016.6|1018.4|1018|1026.6|1025.6|1016.6|1016|568407
1690531200000|2023-07-28 08:00:00|1018.2|1018.6|1023|1022.6|1025|1024.8|1015.2|1015|505975
1690534800000|2023-07-28 09:00:00|1023.2|1022.8|1019.4|1019.2|1025.6|1025.2|1017|1016.6|428244
1690538400000|2023-07-28 10:00:00|1019.6|1019|1017|1016.6|1020.8|1020.6|1015.2|1015|314981
1690542000000|2023-07-28 11:00:00|1016.8|1016.2|1018.6|1018.4|1019.6|1019.2|1015|1014.6|574213
1690545600000|2023-07-28 12:00:00|1018.4|1018|1019.8|1019.4|1022.2|1022|1017|1016.6|327635
1690549200000|2023-07-28 13:00:00|1019.6|1019.6|1015.6|1015.2|1021.2|1020.8|1013.4|1013|316011
1690552800000|2023-07-28 14:00:00|1016|1015.6|1009.6|1009.4|1016|1015.6|1008.8|1008.4|715342
1690556400000|2023-07-28 15:00:00|1009.8|1009.6|1010.4|1010|1012|1011.8|1008.8|1008.6|474866
1690786800000|2023-07-31 07:00:00|1014.2|1013|1010.8|1010.4|1018.4|1017.6|1006|1005.2|468241
1690790400000|2023-07-31 08:00:00|1010.6|1010.2|1011|1010.6|1013.2|1012.8|1008.4|1008|314928
1690794000000|2023-07-31 09:00:00|1010.8|1010.4|1011.4|1011|1014.4|1014|1009.6|1009.4|193185
1690797600000|2023-07-31 10:00:00|1011.2|1010.8|1013|1012.6|1014|1013.6|1010.6|1010.2|199319
1690801200000|2023-07-31 11:00:00|1012.6|1012.2|1012.6|1012.2|1013|1012.8|1009.8|1009.4|169395
1690804800000|2023-07-31 12:00:00|1012.8|1012.4|1009|1008.6|1013.2|1012.8|1008.4|1008|199191
1690808400000|2023-07-31 13:00:00|1008.8|1008.2|1012|1011.8|1013|1012.6|1007.4|1007|254709
1690812000000|2023-07-31 14:00:00|1012.2|1012|1010.6|1010.4|1013.6|1013.2|1009.6|1009.4|226212
1690815600000|2023-07-31 15:00:00|1010.4|1010.2|1011.6|1011.2|1012.2|1011.8|1010|1009.8|245190
1690873200000|2023-08-01 07:00:00|1008.4|1006.6|1003.4|1003|1008.8|1008|1002.8|1002.2|499472
1690876800000|2023-08-01 08:00:00|1003.6|1003.2|1001.2|1000.8|1005|1004.8|1000.6|1000|387027
1690880400000|2023-08-01 09:00:00|1001|1000.6|996.8|996.4|1002.2|1001.8|995.2|995.1|381767
1690884000000|2023-08-01 10:00:00|996.7|996.5|998.3|998.1|999.4|999.2|995.8|995.5|203655
1690887600000|2023-08-01 11:00:00|998.6|998.4|999|998.7|999.7|999.5|997.6|997.4|149726
1690891200000|2023-08-01 12:00:00|999.2|998.8|1004.4|1004.2|1004.4|1004.2|997.2|996.9|247877
1690894800000|2023-08-01 13:00:00|1004.2|1004|1006.6|1006|1011|1010.6|1003.6|1003.2|495175
1690898400000|2023-08-01 14:00:00|1006.4|1005.8|1002.6|1002.4|1007.2|1006.8|1001.4|1001|380602
1690902000000|2023-08-01 15:00:00|1002.8|1002.6|1001.6|1001.2|1003.2|1002.8|999.9|999.7|373701
1690959600000|2023-08-02 07:00:00|983.1|981.6|983.2|982.9|991.4|991|977|976.3|704386
1690963200000|2023-08-02 08:00:00|983.3|982.8|978.6|978.2|983.5|983.1|975.6|975.2|627370
1690966800000|2023-08-02 09:00:00|978.5|978.3|985.4|985.2|986.8|986.5|977.1|976.8|422383
1690970400000|2023-08-02 10:00:00|985.5|985.4|989.9|989.6|990|989.7|982.9|982.6|435158
1690974000000|2023-08-02 11:00:00|991|990.6|989.7|989.5|992.8|992.6|989.2|988.9|264761
1690977600000|2023-08-02 12:00:00|989.5|989.4|984.6|984.5|991.5|991.2|984.5|984.2|213480
1690981200000|2023-08-02 13:00:00|984.8|984.6|981.8|981.7|985.3|985|979.7|979.4|446191
1690984800000|2023-08-02 14:00:00|982|981.8|976.4|976.2|982.3|982|975.6|975.4|684399
1690988400000|2023-08-02 15:00:00|976.5|976.3|978.2|977.8|979.1|978.9|975.4|975.2|523554
1691046000000|2023-08-03 07:00:00|977.8|977.4|979.5|979.2|990.4|989.8|976.9|976.7|501064
1691049600000|2023-08-03 08:00:00|979.4|979.1|978.3|977.9|986.8|986.4|974.1|974|478123
1691053200000|2023-08-03 09:00:00|978.2|977.8|985.7|985.4|986.3|986|977.9|977.7|301326
1691056800000|2023-08-03 10:00:00|985.7|985.4|984.7|984.2|986.1|985.7|984.5|984.1|1074
1691060400000|2023-08-03 11:00:00|985.4|984.9|986.1|985.8|988|987.7|984|983.7|190975
1691064000000|2023-08-03 12:00:00|985.8|985.9|990.8|990.4|991.9|991.7|985.5|985.3|262737
1691067600000|2023-08-03 13:00:00|990.7|990.2|988.4|988|990.7|990.2|983.8|983.4|302956
1691071200000|2023-08-03 14:00:00|988.5|988.2|994.6|994.4|995.4|995.2|988.2|987.8|370530
1691074800000|2023-08-03 15:00:00|994.5|994.3|998.2|997.9|998.5|998.4|993.9|993.8|398751
1691132400000|2023-08-04 07:00:00|1007.4|1006.4|1003|1002.6|1007.4|1006.4|993.8|993.6|474499
1691136000000|2023-08-04 08:00:00|1003.4|1002.8|1004.4|1004|1008|1007.6|999.8|999.4|314481
1691139600000|2023-08-04 09:00:00|1004.6|1004.2|1006.2|1005.8|1008|1007.6|1004.2|1004|279664
1691143200000|2023-08-04 10:00:00|1006|1005.6|1004.8|1004.4|1008.2|1007.8|1003.2|1002.8|266425
1691146800000|2023-08-04 11:00:00|1004.6|1003.4|1001.4|1001|1004.6|1004|999.5|999.1|219530
1691150400000|2023-08-04 12:00:00|1001.6|1001.2|1000.6|1000.2|1003.2|1002.2|997.2|996.9|176196
1691154000000|2023-08-04 13:00:00|1000.4|1000|1002.8|1002.4|1004.6|1004.2|996.7|996.3|280763
1691157600000|2023-08-04 14:00:00|1003|1002.6|1008.2|1008|1008.6|1008.2|1001|1000.6|410065
1691161200000|2023-08-04 15:00:00|1008|1007.8|1005.8|1005.4|1008.2|1008|1003.6|1003.4|406665
1691391600000|2023-08-07 07:00:00|1003|1001.8|1010.8|1010.4|1011.6|1011|999.6|998.9|346603
1691395200000|2023-08-07 08:00:00|1010.6|1010.2|1001|1000.8|1010.6|1010.2|1000.6|1000.4|361411
1691398800000|2023-08-07 09:00:00|1001.4|1000.6|1003.2|1002.8|1003.6|1003.2|999|998.6|271771
1691402400000|2023-08-07 10:00:00|1003|1003|999.5|999.3|1003.4|1003.2|996.5|996.2|155015
1691406000000|2023-08-07 11:00:00|1000.2|999.8|1003|1002.6|1004.2|1003.8|999.5|999.1|202515
1691409600000|2023-08-07 12:00:00|1003.2|1002.8|1008.4|1008|1008.6|1008.2|1001.6|1001.2|228158
1691413200000|2023-08-07 13:00:00|1008.6|1008.2|1011|1010.6|1014.4|1014|1006.8|1006.4|453398
1691416800000|2023-08-07 14:00:00|1011.2|1010.8|1010.6|1010.4|1012.2|1011.8|1009|1008.6|418653
1691420400000|2023-08-07 15:00:00|1010.4|1010.2|1009.4|1009.2|1011|1010.8|1009.4|1009|247206
1691478000000|2023-08-08 07:00:00|989|988.8|990.5|990.3|991.3|990.9|975.7|975|846386
1691481600000|2023-08-08 08:00:00|990.7|990.4|988.5|988.1|991.4|991.1|985.4|985.1|326076
1691485200000|2023-08-08 09:00:00|988.4|988|976.8|976.4|989.1|988.8|975.3|975|528152
1691488800000|2023-08-08 10:00:00|976.7|976.5|970.6|970.2|978.2|978|968.6|968.3|540746
1691492400000|2023-08-08 11:00:00|970.7|970.4|970.2|969.9|972.7|972.4|964.1|964|462210
1691496000000|2023-08-08 12:00:00|970.1|969.8|972.6|972.4|974.7|974.3|967.4|967|413389
1691499600000|2023-08-08 13:00:00|973|972.6|969.4|969|974.2|973.9|965.6|965.4|459355
1691503200000|2023-08-08 14:00:00|969.3|968.9|970.1|970|972.3|972|966.5|966.4|516357
1691506800000|2023-08-08 15:00:00|970.2|970.1|971.1|970.9|972.8|972.6|969.2|969|452627
1691564400000|2023-08-09 07:00:00|983.7|983.1|999.7|999.4|1001.6|1001.2|983.2|982.7|861278
1691568000000|2023-08-09 08:00:00|999.8|999.5|997.5|997.3|999.8|999.5|993.2|992.9|344973
1691571600000|2023-08-09 09:00:00|997.4|997.4|993.5|993.2|999|998.7|991.4|991.1|251101
1691575200000|2023-08-09 10:00:00|993.4|993.1|992.6|992.3|994.7|994.4|991.3|991|241572
1691578800000|2023-08-09 11:00:00|992.5|991.8|992|991.7|994.5|994.3|990.8|990.5|184942
1691582400000|2023-08-09 12:00:00|991.9|991.8|990.6|990.2|992.8|992.6|989|988.7|201988
1691586000000|2023-08-09 13:00:00|990.5|990.3|991.4|991.1|991.7|991.4|985.4|985.2|224440
1691589600000|2023-08-09 14:00:00|991.3|991.2|991.6|991.3|997.2|997|991.2|991|324220
1691593200000|2023-08-09 15:00:00|991.5|991.4|985.6|985.3|992.2|992|984.9|984.8|296338
1691650800000|2023-08-10 07:00:00|994.9|993.5|995.2|994.8|1004.2|1004|992.9|992.2|422572
1691654400000|2023-08-10 08:00:00|995.3|994.9|1001|1000.6|1004.2|1003.8|994.6|994.3|434621
1691658000000|2023-08-10 09:00:00|1001.4|1000.4|1002|1001.6|1002.4|1002|998.8|998.5|159019
1691661600000|2023-08-10 10:00:00|1002.2|1001.8|1003.4|1003|1004.8|1004.6|1000.8|1000.6|348905
1691665200000|2023-08-10 11:00:00|1003.8|1003.4|1001.8|1001.4|1004.8|1004.6|1001.2|1000.8|213795
1691668800000|2023-08-10 12:00:00|1001.6|1001.2|1005.6|1005.2|1007.4|1006.8|1001.4|1001|370536
1691672400000|2023-08-10 13:00:00|1005.8|1005.4|1009.8|1009.4|1010|1009.8|1005.4|1005|385599
1691676000000|2023-08-10 14:00:00|1010|1009.6|1004.6|1004.2|1012|1011.6|1000.6|1000.2|450308
1691679600000|2023-08-10 15:00:00|1004.8|1004.4|1001.4|1001|1004.8|1004.4|1001.4|1001|357408
1691737200000|2023-08-11 07:00:00|1002.2|1000.8|1003.2|1002.6|1006|1005.2|998.4|997.6|322287
1691740800000|2023-08-11 08:00:00|1003|1002.8|998.5|998.2|1003.2|1002.8|995.2|995|465519
1691744400000|2023-08-11 09:00:00|998.4|998|999.4|999.3|1002.4|1002.2|997.8|997.5|300867
1691748000000|2023-08-11 10:00:00|999.5|999.4|998.8|998.5|1002.6|1002.4|998.2|998|196769
1691751600000|2023-08-11 11:00:00|998.7|997.5|996.6|996.3|999.9|999.7|994.7|994.6|205323
1691755200000|2023-08-11 12:00:00|996.5|996.2|992.9|992.7|996.7|996.4|992|991.7|345532
1691758800000|2023-08-11 13:00:00|992.7|992.5|991.6|991.3|995.7|995.4|991|990.9|344744
1691762400000|2023-08-11 14:00:00|992.1|991.4|994.3|994.1|996.6|996.4|991.7|991.4|316135
1691766000000|2023-08-11 15:00:00|994.4|994.2|993.9|993.7|995.3|995.1|992.8|992.7|412365
1691996400000|2023-08-14 07:00:00|995.7|995.1|1001|1000.4|1002|1001.6|991.2|990.5|310962
1692000000000|2023-08-14 08:00:00|1001.2|1000.6|1002.2|1001.8|1004.2|1003.8|998.8|998.5|209679
1692003600000|2023-08-14 09:00:00|1002|1002|1001.4|1001|1003.6|1003.2|1000.6|1000.2|175618
1692007200000|2023-08-14 10:00:00|1001.2|1001.2|999.8|999.5|1001.8|1001.6|999.8|999.5|120916
1692010800000|2023-08-14 11:00:00|999.7|999.4|998.3|998|999.8|999.5|997.2|997|115663
1692014400000|2023-08-14 12:00:00|998.2|997.9|998.1|997.7|998.6|998.4|996.1|995.8|109217
1692018000000|2023-08-14 13:00:00|998|997.8|994|993.7|998.2|997.9|990.4|990.2|242063
1692021600000|2023-08-14 14:00:00|993.9|993.6|996.6|996.4|996.8|996.6|992.5|992.2|312428
1692025200000|2023-08-14 15:00:00|997|996.5|997.3|997|997.5|997.3|995.1|994.9|304954
1692082800000|2023-08-15 07:00:00|998.4|998|994.1|993.7|1003.8|1003.4|992.6|992.2|482028
1692086400000|2023-08-15 08:00:00|994|993.8|991.8|991.5|994.3|994|989.6|989.3|279509
1692090000000|2023-08-15 09:00:00|991.7|991.4|989.7|989.5|994.4|994.1|988.8|988.6|247832
1692093600000|2023-08-15 10:00:00|989.6|989.4|989.9|989.7|991.7|991.5|987.2|986.9|255413
1692097200000|2023-08-15 11:00:00|989.7|989.4|993.8|993.7|994.1|994|988.9|988.6|204803
1692100800000|2023-08-15 12:00:00|994|993.8|995.3|995|998.8|998.6|993.5|991.6|271333
1692104400000|2023-08-15 13:00:00|995.2|995.1|994.2|994|997|996.7|991.7|991.5|259814
1692108000000|2023-08-15 14:00:00|994.4|994.1|989|988.9|994.4|994.2|988.4|988.1|332537
1692111600000|2023-08-15 15:00:00|989.2|988.8|992.5|992.2|993|992.8|989.2|988.8|283583
1692169200000|2023-08-16 07:00:00|990|988.1|989.4|989|991.3|990.9|983.4|983|309626
1692172800000|2023-08-16 08:00:00|989.3|989.1|989.5|989.3|992|991.7|988.2|987.9|198736
1692176400000|2023-08-16 09:00:00|989.6|989.4|988.2|987.8|990.3|990|984.7|984.3|220871
1692180000000|2023-08-16 10:00:00|988.3|987.9|989|988.7|989.7|989.4|986.5|986.2|150398
1692183600000|2023-08-16 11:00:00|988.9|988.5|988|987.7|989.9|989.7|987.4|987.1|120470
1692187200000|2023-08-16 12:00:00|987.9|987.8|987.6|987.4|989.7|989.5|987.2|986.9|117210
1692190800000|2023-08-16 13:00:00|987.5|987.3|990.1|989.9|992.8|992.5|987.1|986.9|228370
1692194400000|2023-08-16 14:00:00|990.2|990|990|989.7|990.4|990.3|987.9|987.6|191116
1692198000000|2023-08-16 15:00:00|989.9|989.8|989.4|989.3|990.2|990|988.6|988.5|218335
1692255600000|2023-08-17 07:00:00|984.3|983.8|994.8|994.5|994.9|994.6|984.3|983.4|329844
1692259200000|2023-08-17 08:00:00|994.7|994.4|993.6|993.3|996.6|996.2|990.9|990.6|334622
1692262800000|2023-08-17 09:00:00|993.5|993.5|997.3|997|997.6|997.3|993.1|992.8|170989
1692266400000|2023-08-17 10:00:00|997.4|997.1|999.3|999|999.7|999.4|997|996.9|184608
1692270000000|2023-08-17 11:00:00|999.2|998.8|998.4|998.2|999.9|999.7|997.4|997.3|162860
1692273600000|2023-08-17 12:00:00|998.3|998.1|996.3|996.2|999.4|999.1|994.9|994.7|148351
1692277200000|2023-08-17 13:00:00|996.2|996|989|988.8|996.3|996.1|988.4|988.1|359870
1692280800000|2023-08-17 14:00:00|988.9|988.7|993.7|993.5|994.9|994.7|988.7|988.4|374024
1692284400000|2023-08-17 15:00:00|993.6|993.4|991.1|990.8|994.1|993.9|990.3|990.1|389963
1692342000000|2023-08-18 07:00:00|985.2|984.6|984.8|984.4|989.9|989.6|982|981.5|690357
1692345600000|2023-08-18 08:00:00|984.7|984.3|985.2|984.9|987|986.7|980.5|980.1|334696
1692349200000|2023-08-18 09:00:00|985.1|985|984.6|984.4|985.6|985.4|980.2|980|359825
1692352800000|2023-08-18 10:00:00|984.7|984.3|983.2|982.9|985.9|985.6|981.7|981.5|177642
1692356400000|2023-08-18 11:00:00|983.3|983|979|978.8|983.3|983|978.2|977.9|180263
1692360000000|2023-08-18 12:00:00|979.1|978.9|978.8|978.6|980.4|980.1|976.2|976|242422
1692363600000|2023-08-18 13:00:00|978.7|978.5|978.7|978.4|981|980.7|977|976.6|229588
1692367200000|2023-08-18 14:00:00|978.6|978.3|986|985.6|986|985.7|977.4|977.3|291734
1692370800000|2023-08-18 15:00:00|985.9|985.8|987.9|987.6|989.1|988.9|985.8|985.5|345602
1692601200000|2023-08-21 07:00:00|985|984.1|991.1|990.8|991.7|991.4|984.2|983.8|333275
1692604800000|2023-08-21 08:00:00|991.2|990.7|987.4|987.1|991.3|991|984.9|984.6|191253
1692608400000|2023-08-21 09:00:00|987.3|987|987|986.7|988.6|988.3|986.3|986|273061
1692612000000|2023-08-21 10:00:00|986.9|986.5|986.8|986.6|987.5|987.3|985.3|985.1|150749
1692615600000|2023-08-21 11:00:00|986.7|986.5|989|988.8|990.3|990.1|986.7|986.5|165083
1692619200000|2023-08-21 12:00:00|989.1|988.9|987|986.7|990.9|990.7|986.3|986|161422
1692622800000|2023-08-21 13:00:00|986.9|986.6|983.5|983.3|986.9|986.6|982|981.8|321555
1692626400000|2023-08-21 14:00:00|983.7|983.5|982.5|982.3|983.9|983.7|980.5|980.3|325262
1692630000000|2023-08-21 15:00:00|982.6|982.4|980.4|980.2|983.9|983.7|980.1|980|318217
1692687600000|2023-08-22 07:00:00|986.1|985|991.1|990.9|992.7|992.4|985.3|984.5|491042
1692691200000|2023-08-22 08:00:00|991|990.8|987.4|987.2|992.4|992.1|986.2|986|278356
1692694800000|2023-08-22 09:00:00|987.6|987.3|987.5|987.4|989.6|989.4|986.6|986.2|196643
1692698400000|2023-08-22 10:00:00|987.6|987.5|989.5|989.4|990.4|990.2|987.6|987.4|264133
1692702000000|2023-08-22 11:00:00|989.3|989.1|992.3|992|993|992.8|989|988.7|169353
1692705600000|2023-08-22 12:00:00|992.4|992.1|988.3|988.1|994.2|993.9|988.1|988|163954
1692709200000|2023-08-22 13:00:00|988.2|988|987.1|986.9|990.3|990.1|986.4|986.1|219873
1692712800000|2023-08-22 14:00:00|987|986.8|985.9|985.8|988.7|988.4|985.7|985.5|298316
1692716400000|2023-08-22 15:00:00|985.8|985.7|984.5|984.2|985.8|985.7|983.4|983.2|221896
1692774000000|2023-08-23 07:00:00|987.5|987|982|981.8|996.5|996.2|982|981.8|517002
1692777600000|2023-08-23 08:00:00|981.9|981.6|985.7|985.4|986.3|986.1|981.4|981.1|213975
1692781200000|2023-08-23 09:00:00|985.6|985.5|985.7|985.5|987.6|987.3|982.5|982.3|201901
1692784800000|2023-08-23 10:00:00|985.8|985.6|979.6|979.3|985.9|985.6|978.1|978|260318
1692788400000|2023-08-23 11:00:00|978.7|979.2|981.5|981.2|981.5|981.2|975.7|975.5|257655
1692792000000|2023-08-23 12:00:00|981.6|981.3|981.9|981.7|983.8|983.4|980.1|979.9|192174
1692795600000|2023-08-23 13:00:00|981.8|981.5|983.2|983|984.3|984|979.3|979.1|342325
1692799200000|2023-08-23 14:00:00|983.3|982.8|986.8|986.6|986.9|986.7|983.3|982.8|238484
1692802800000|2023-08-23 15:00:00|986.6|986.4|984.7|984.3|986.7|986.5|984.5|984.3|186075
1692860400000|2023-08-24 07:00:00|993.6|992.4|993.8|993.5|996|995.7|990.5|990.2|406674
1692864000000|2023-08-24 08:00:00|993.7|993.4|990.6|990.4|996|995.7|990.6|990.4|191936
1692867600000|2023-08-24 09:00:00|990.5|990.1|987.7|987.5|990.9|990.6|986.1|985.8|90045
1692871200000|2023-08-24 10:00:00|987.6|987.2|987.5|987.4|989.5|989.3|985.5|985.2|121330
1692874800000|2023-08-24 11:00:00|987|987.3|989.3|989.1|990.9|990.7|986.8|986.5|106361
1692878400000|2023-08-24 12:00:00|989.2|989|989.3|989|989.9|989.4|986.4|986.2|126074
1692882000000|2023-08-24 13:00:00|989.2|988.9|997.7|997.4|997.7|997.4|988.9|988.6|280124
1692885600000|2023-08-24 14:00:00|997.5|997.3|994|993.7|998.6|998.4|993.3|993|492094
1692889200000|2023-08-24 15:00:00|993.9|993.6|993|992.7|993.9|993.6|991.8|991.6|188272
1692946800000|2023-08-25 07:00:00|995.6|994.6|993.6|993.3|999.3|999.1|993.5|993.3|336942
1692950400000|2023-08-25 08:00:00|993.5|993.4|992.4|992.2|995.2|994.9|992.2|992|134793
1692954000000|2023-08-25 09:00:00|992.5|992.3|994.1|993.9|995.2|994.9|991.7|991.5|126307
1692957600000|2023-08-25 10:00:00|994.5|994|997.9|997.8|999|998.8|994.3|993.9|266053
1692961200000|2023-08-25 11:00:00|998.5|998.1|998|997.7|999.8|999.6|997.2|997.1|264043
1692964800000|2023-08-25 12:00:00|998.1|997.8|999.6|999.3|1001|1000.6|998|997.7|278633
1692968400000|2023-08-25 13:00:00|999.5|999.4|993.2|992.9|1000|999.8|992|991.8|301490
1692972000000|2023-08-25 14:00:00|993.1|992.5|989.2|989|994.5|994.3|989|988.8|483850
1692975600000|2023-08-25 15:00:00|989.5|989.1|990.5|990.3|990.6|990.4|987.8|987.6|254803
1693206000000|2023-08-28 07:00:00|997|996.1|1006|1005.6|1007|1006.8|996.5|996|563091
1693209600000|2023-08-28 08:00:00|1006.4|1005.8|1011.4|1011|1013|1012.6|1005.8|1005.6|587638
1693213200000|2023-08-28 09:00:00|1011.2|1010.8|1010.2|1010|1011.4|1011.2|1008|1007.8|320993
1693216800000|2023-08-28 10:00:00|1010.4|1010.2|1007.6|1007.4|1011.4|1011|1007.6|1007.2|203830
1693220400000|2023-08-28 11:00:00|1008.4|1007.8|1008.8|1008.4|1009.4|1009.2|1007.4|1007|171680
1693224000000|2023-08-28 12:00:00|1009|1008.6|1009.8|1009.6|1010.6|1010.2|1008.2|1007.8|174997
1693227600000|2023-08-28 13:00:00|1009.4|1009|1012.8|1012.4|1014|1013.8|1008.4|1008|446614
1693231200000|2023-08-28 14:00:00|1012.6|1012.6|1014.2|1013.8|1016|1015.8|1012|1011.6|457816
1693234800000|2023-08-28 15:00:00|1014.4|1014|1013|1012.8|1014.4|1014|1013|1012.8|272404
1693292400000|2023-08-29 07:00:00|1018.4|1017|1022.6|1022|1029.6|1029.2|1018.4|1017|748659
1693296000000|2023-08-29 08:00:00|1022.4|1021.4|1020.8|1020.4|1025|1024.6|1020.2|1020|240416
1693299600000|2023-08-29 09:00:00|1021.2|1020.6|1024.8|1024.4|1025.6|1025.2|1021|1020.4|286720
1693303200000|2023-08-29 10:00:00|1025|1024.6|1025.6|1025.2|1028|1027.8|1024.6|1024.4|234479
1693306800000|2023-08-29 11:00:00|1025.8|1025|1025|1024.6|1026.6|1026.2|1023.2|1022.8|164575
1693310400000|2023-08-29 12:00:00|1024.8|1024.8|1026.4|1026.2|1026.4|1026.2|1022.8|1022.4|147352
1693314000000|2023-08-29 13:00:00|1026.8|1026.4|1027.6|1027.2|1029.8|1029.6|1025.4|1025|404320
1693317600000|2023-08-29 14:00:00|1028|1027.8|1025.8|1025.6|1028|1027.8|1023.4|1023|428579
1693321200000|2023-08-29 15:00:00|1025.6|1025.4|1028.4|1028|1028.8|1028.4|1024.6|1024.4|519648
1693378800000|2023-08-30 07:00:00|1029|1027.8|1038|1037.6|1038.6|1038|1027.6|1027|447589
1693382400000|2023-08-30 08:00:00|1037.8|1037|1032.6|1032.2|1038.4|1038|1031.2|1030.8|240760
1693386000000|2023-08-30 09:00:00|1032.4|1032|1028.4|1028|1033.4|1033|1027.8|1027.6|217488
1693389600000|2023-08-30 10:00:00|1028.6|1028.2|1029.8|1029.4|1032.6|1032.2|1028.2|1027.8|184979
1693393200000|2023-08-30 11:00:00|1029.6|1029.6|1024.4|1024.2|1029.8|1029.6|1024|1023.6|199416
1693396800000|2023-08-30 12:00:00|1024.2|1023.8|1022.8|1022.4|1026.2|1025.8|1022.4|1022.2|214410
1693400400000|2023-08-30 13:00:00|1022.6|1022.6|1025.8|1025.2|1026.4|1026|1021.4|1021.2|263203
1693404000000|2023-08-30 14:00:00|1025.6|1025.4|1018.8|1018.4|1025.8|1025.4|1017.8|1017.4|385642
1693407600000|2023-08-30 15:00:00|1019|1018.6|1019.2|1019|1020|1019.8|1017.6|1017.4|261973
1693465200000|2023-08-31 07:00:00|1020.6|1020|1025.6|1025|1025.6|1025|1017.6|1017.4|291832
1693468800000|2023-08-31 08:00:00|1025.8|1025.2|1020.4|1020|1025.8|1025.2|1020|1019.6|166570
1693472400000|2023-08-31 09:00:00|1020.2|1019.8|1013|1012.6|1021.4|1021.2|1012.4|1012|388253
1693476000000|2023-08-31 10:00:00|1013.4|1012.8|1015.2|1014.8|1015.6|1015.2|1011.2|1010.8|315310
1693479600000|2023-08-31 11:00:00|1015|1014.4|1016|1015.6|1018.2|1017.8|1014.4|1014|305096
1693483200000|2023-08-31 12:00:00|1015.8|1015.4|1014.6|1014.4|1016.4|1016|1013.2|1012.6|252686
1693486800000|2023-08-31 13:00:00|1014.4|1014.2|1015.2|1014.8|1017.2|1016.8|1012.2|1011.8|348020
1693490400000|2023-08-31 14:00:00|1014.6|1014.4|1009.6|1009.4|1015|1014.8|1009.4|1009.2|284720
1693494000000|2023-08-31 15:00:00|1009.8|1009.6|1008.4|1008|1010.6|1010.2|1007.4|1007.2|352502
1693551600000|2023-09-01 07:00:00|1009.8|1007.8|1009.4|1009.2|1011.6|1010.8|1007|1006.6|319942
1693555200000|2023-09-01 08:00:00|1010|1009.4|1009|1008.6|1010.8|1010.4|1006|1005.8|330450
1693558800000|2023-09-01 09:00:00|1009.2|1008.8|1006.2|1005.6|1010.8|1010.6|1006.2|1005.6|226040
1693562400000|2023-09-01 10:00:00|1006|1005.8|1008.2|1008|1009.4|1009.2|1004.4|1004|162666
1693566000000|2023-09-01 11:00:00|1009|1008.6|1009|1008.6|1011.8|1011.4|1007.8|1007.4|251052
1693569600000|2023-09-01 12:00:00|1008.8|1008.4|999.6|999.3|1009.8|1009.4|999.3|998.9|452915
1693573200000|2023-09-01 13:00:00|999.5|999.4|1009.2|1008.6|1009.2|1008.8|998.7|998.4|554947
1693576800000|2023-09-01 14:00:00|1009.4|1008.8|1009.6|1009.2|1013.2|1013|1007|1006.4|453533
1693580400000|2023-09-01 15:00:00|1009.4|1009|1009.6|1009.2|1011.6|1011.4|1009|1008.6|278574
1693810800000|2023-09-04 07:00:00|1014.6|1012.4|1013.2|1013|1017.6|1017.4|1011.2|1010.8|392987
1693814400000|2023-09-04 08:00:00|1013|1012.8|1014.8|1014.4|1017|1016.6|1012.2|1011.8|172272
1693818000000|2023-09-04 09:00:00|1014.6|1014.6|1012.2|1011.8|1016.2|1015.8|1011.4|1011|93288
1693821600000|2023-09-04 10:00:00|1012|1012|1010.8|1010.4|1012.4|1012.2|1010|1009.6|106917
1693825200000|2023-09-04 11:00:00|1011.4|1011|1010.4|1010|1011.4|1011|1008.8|1008.6|81339
1693828800000|2023-09-04 12:00:00|1010.2|1009.8|1010|1009.8|1011|1010.6|1008.2|1007.8|107756
1693832400000|2023-09-04 13:00:00|1010.2|1010|1008|1007.6|1010.6|1010.2|1007.6|1007.2|177648
1693836000000|2023-09-04 14:00:00|1007.8|1007.4|1004.2|1004|1008|1007.6|1003|1002.6|512678
1693839600000|2023-09-04 15:00:00|1004.4|1003.8|1005.6|1005.2|1006|1005.6|1004.2|1003.8|247335
1693897200000|2023-09-05 07:00:00|999.1|997.1|979.1|978.7|999.1|997.1|972.3|972|1214684
1693900800000|2023-09-05 08:00:00|979.2|978.8|980.9|980.6|985.1|984.8|975.8|975.4|480874
1693904400000|2023-09-05 09:00:00|981.2|980.7|988.3|988|988.7|988.4|979.4|979|427057
1693908000000|2023-09-05 10:00:00|988.2|988.1|992.5|992.2|995|994.7|988|987.8|570335
1693911600000|2023-09-05 11:00:00|991.9|991.5|988.5|988.2|992.9|992.8|986.3|986.1|277227
1693915200000|2023-09-05 12:00:00|988.4|988.3|983.6|983.3|988.9|988.6|981.3|981|326291
1693918800000|2023-09-05 13:00:00|983.5|983.2|983.8|983.5|990.9|990.5|981.9|981.6|388215
1693922400000|2023-09-05 14:00:00|984|983.7|977|976.9|985.1|984.9|975.8|975.6|628551
1693926000000|2023-09-05 15:00:00|976.9|976.8|979.2|978.9|980.1|980|976.8|976.7|423769
1693983600000|2023-09-06 07:00:00|968.3|965.7|969|968.8|973.9|973.5|957.8|957.5|873583
1693987200000|2023-09-06 08:00:00|968.9|968.7|965.7|965.6|973|972.8|964.6|964.4|276123
1693990800000|2023-09-06 09:00:00|965.6|965.5|961.4|961.2|967.6|967.4|960.7|960.3|355324
1693994400000|2023-09-06 10:00:00|961.2|961.1|958.2|957.8|962.9|962.6|956.9|956.8|544183
1693998000000|2023-09-06 11:00:00|958.3|958|954.1|953.9|959|958.8|951.4|951|364699
1694001600000|2023-09-06 12:00:00|954|953.4|958.9|958.7|959.3|959|951.3|951.1|430952
1694005200000|2023-09-06 13:00:00|959|958.8|960.8|960.5|961.8|961.6|956|955.6|290450
1694008800000|2023-09-06 14:00:00|960.6|960.2|959.5|959.2|963.5|963.2|955.9|955.7|352343
1694012400000|2023-09-06 15:00:00|959.6|959.3|958.2|958|960.1|960|956.2|956|534147
1694070000000|2023-09-07 07:00:00|954.7|952.1|961.5|961.3|961.7|961.4|953.1|952.1|472636
1694073600000|2023-09-07 08:00:00|961.3|961.1|962.5|962.3|963.1|962.9|956|955.6|444881
1694077200000|2023-09-07 09:00:00|962.7|962.4|958.8|958.6|964.2|963.9|957.1|956.8|237943
1694080800000|2023-09-07 10:00:00|959|958.7|958.9|958.6|960.4|960.1|957.7|957.5|137580
1694084400000|2023-09-07 11:00:00|958.8|958.5|956.2|956|958.9|958.5|954|953.7|189403
1694088000000|2023-09-07 12:00:00|956.3|956.1|959.8|959.5|960.9|960.7|955.5|955.3|359216
1694091600000|2023-09-07 13:00:00|959.7|959.4|959.1|958.9|965.6|965.4|958.9|958.7|365839
1694095200000|2023-09-07 14:00:00|959|958.8|958.1|957.8|960|959.9|955.4|955.2|415885
1694098800000|2023-09-07 15:00:00|958|957.7|958.3|958.1|958.7|958.6|956.7|956.6|302714
1694156400000|2023-09-08 07:00:00|960.5|959.2|967.3|967.1|968.2|968.1|960.5|959.2|389770
1694160000000|2023-09-08 08:00:00|967.5|967.3|960.5|960.2|968|967.7|960.1|959.8|368944
1694163600000|2023-09-08 09:00:00|960.4|960.1|954.7|954.4|960.5|960.3|953.4|953.3|359547
1694167200000|2023-09-08 10:00:00|954.6|954.3|959.8|959.6|960.2|960|953.3|953|219791
1694170800000|2023-09-08 11:00:00|960.4|960.2|957.9|957.7|960.9|960.6|955.5|955.2|162027
1694174400000|2023-09-08 12:00:00|957.8|957.8|961.9|961.7|963.4|963.2|957.8|957.6|334185
1694178000000|2023-09-08 13:00:00|962|961.8|960.3|960|963.1|962.8|957|956.8|329274
1694181600000|2023-09-08 14:00:00|960.4|960.1|965.1|964.9|965.4|965.1|960.2|960.1|431272
1694185200000|2023-09-08 15:00:00|965|964.8|965.3|965.1|966.4|966.2|964.1|964|285552
1694415600000|2023-09-11 07:00:00|974.7|973.5|990.9|990.5|992.6|992.3|973.9|973.1|821706
1694419200000|2023-09-11 08:00:00|990.8|990.6|980.6|980.3|992|991.8|979.9|979.6|464999
1694422800000|2023-09-11 09:00:00|980.5|980.2|985.2|985.1|985.4|985.1|980.2|979.9|153165
1694426400000|2023-09-11 10:00:00|985.4|985|987.2|987|988|987.8|981.3|981.1|212211
1694430000000|2023-09-11 11:00:00|987.1|986.7|984.6|984.4|988.7|988.5|983.3|983|163959
1694433600000|2023-09-11 12:00:00|984.7|984.5|987.8|987.6|988.8|988.7|984|983.6|189324
1694437200000|2023-09-11 13:00:00|987.9|987.5|986.5|986.3|993.7|993.4|985.8|985.7|517065
1694440800000|2023-09-11 14:00:00|986.3|986.1|987.9|987.7|990.5|990.3|985.5|985.2|319396
1694444400000|2023-09-11 15:00:00|987.5|987.3|985.1|984.9|987.6|987.4|983.7|983.6|383765
1694502000000|2023-09-12 07:00:00|986.5|985.5|983.8|983.7|990|989.6|980.2|980|298986
1694505600000|2023-09-12 08:00:00|982.9|982.6|984.6|984.3|986.5|986.3|981.8|981.5|183691
1694509200000|2023-09-12 09:00:00|984.5|984.2|982.2|982|986.2|985.9|981.3|981|252795
1694512800000|2023-09-12 10:00:00|982.1|981.8|982.8|982.5|983.9|983.7|980.5|980.4|210071
1694516400000|2023-09-12 11:00:00|982.3|982.1|979.4|979.2|982.8|982.7|977.8|977.6|219700
1694520000000|2023-09-12 12:00:00|979.2|979.1|981.3|981|983.3|983|978.3|978|128230
1694523600000|2023-09-12 13:00:00|981.2|980.9|983|982.7|983.9|983.5|978.4|978.2|166243
1694527200000|2023-09-12 14:00:00|983.1|982.8|982|981.8|983.5|983.3|978.8|978.5|270024
1694530800000|2023-09-12 15:00:00|982.1|981.9|983.8|983.6|984.5|984.3|982.1|981.9|309679
1694588400000|2023-09-13 07:00:00|985.5|984.3|990.3|990.1|995.5|995.2|984.8|983.9|587069
1694592000000|2023-09-13 08:00:00|990.2|990|984.4|984.1|992.3|992|982.3|982|284430
1694595600000|2023-09-13 09:00:00|984.3|984|996.6|996.3|998|997.7|983.8|983.6|306749
1694599200000|2023-09-13 10:00:00|996.7|996.4|993.1|992.8|998|997.6|990.5|990.3|468245
1694602800000|2023-09-13 11:00:00|992.9|992.6|993.4|993.2|994.5|994.3|991.8|991.4|113123
1694606400000|2023-09-13 12:00:00|993.5|993.3|996.4|996.1|998|997.8|992.4|990.8|332943
1694610000000|2023-09-13 13:00:00|996.3|996|1008.8|1008.4|1009.4|1008.8|994.6|994.2|1181635
1694613600000|2023-09-13 14:00:00|1008.6|1008.2|1012.8|1012.4|1013|1012.8|1007|1006.4|844411
1694617200000|2023-09-13 15:00:00|1012.6|1012.2|1011.2|1010.8|1013|1012.6|1009.6|1009.4|614120
1694674800000|2023-09-14 07:00:00|1013.4|1011.8|1008.8|1008.4|1013.4|1012.6|1004.4|1004|388913
1694678400000|2023-09-14 08:00:00|1008.6|1008.2|1011|1010.6|1013|1012.6|1008.2|1007.8|231528
1694682000000|2023-09-14 09:00:00|1011.2|1010.8|1013|1012.6|1014|1013.6|1010.8|1010.6|179789
1694685600000|2023-09-14 10:00:00|1013.8|1012.8|1015|1014.8|1015.6|1015.2|1011.2|1010.8|176003
1694689200000|2023-09-14 11:00:00|1015.2|1014.6|1010|1009.8|1016.2|1016|1009.6|1009.2|219990
1694692800000|2023-09-14 12:00:00|1010.2|1010|1029.8|1029.6|1030|1029.6|1010|1009.8|748637
1694696400000|2023-09-14 13:00:00|1029.6|1029.4|1034.8|1034.4|1034.8|1034.4|1026|1025.6|1148330
1694700000000|2023-09-14 14:00:00|1035|1034.6|1033.2|1033|1035.6|1035.2|1028.6|1028.4|748433
1694703600000|2023-09-14 15:00:00|1033.4|1033.2|1030.8|1030.4|1033.4|1033.2|1030|1029.6|472234
1694761200000|2023-09-15 07:00:00|1036.8|1036|1033|1032.6|1039.8|1039.4|1027.8|1027.2|803379
1694764800000|2023-09-15 08:00:00|1032.8|1032.8|1032.4|1032|1035.4|1035|1029.4|1028.8|523113
1694768400000|2023-09-15 09:00:00|1032.6|1032.2|1035.4|1035|1036.8|1036.6|1030|1029.8|499859
1694772000000|2023-09-15 10:00:00|1035|1034.8|1036.8|1036.4|1038.6|1038.4|1034.4|1034|279029
1694775600000|2023-09-15 11:00:00|1036|1036.6|1030.2|1029.8|1037.2|1036.8|1029|1028.6|187028
1694779200000|2023-09-15 12:00:00|1030.4|1030|1024.8|1024.4|1032.8|1032.4|1023.8|1023.4|442155
1694782800000|2023-09-15 13:00:00|1024.6|1025|1026|1025.6|1027.2|1027|1021.4|1021|387903
1694786400000|2023-09-15 14:00:00|1026.4|1026|1025|1024.6|1028.6|1028.2|1024.8|1024.4|308331
1694790000000|2023-09-15 15:00:00|1024.8|1024.8|1027.2|1027|1027.8|1027.4|1024.6|1024.4|203811
1695020400000|2023-09-18 07:00:00|1028.4|1026.6|1022.4|1021.8|1030|1029.6|1021.6|1021.2|258947
1695024000000|2023-09-18 08:00:00|1022.6|1022|1018.8|1018.4|1023.8|1023.4|1018.4|1018|208496
1695027600000|2023-09-18 09:00:00|1018.6|1018.2|1015|1014.6|1019|1018.6|1013|1012.6|307576
1695031200000|2023-09-18 10:00:00|1014.8|1014|1016.4|1016|1017.4|1017|1013|1012.8|171315
1695034800000|2023-09-18 11:00:00|1016.2|1015.8|1010.6|1010.2|1017|1016.6|1009.2|1009|271487
1695038400000|2023-09-18 12:00:00|1010.4|1010|1016.8|1016.4|1016.8|1016.4|1010.2|1010|312577
1695042000000|2023-09-18 13:00:00|1017|1016.6|1014.8|1014.4|1032|1031.8|1013.2|1012.8|899490
1695045600000|2023-09-18 14:00:00|1015|1014.6|1005.6|1005.4|1018|1017.6|1004.6|1004.2|558773
1695049200000|2023-09-18 15:00:00|1005.8|1005.2|1004|1003.6|1006.8|1006.6|1003.8|1003.4|498536
1695106800000|2023-09-19 07:00:00|1004.8|1004|1002.2|1001.8|1010|1009.2|998.8|998.5|306126
1695110400000|2023-09-19 08:00:00|1002.6|1002|1007.6|1007.2|1008|1007.8|1001.8|1001.4|197468
1695114000000|2023-09-19 09:00:00|1007.4|1007.4|1005.4|1005|1008|1007.6|1003.8|1003.4|161607
1695117600000|2023-09-19 10:00:00|1005.2|1005.2|1011.6|1011.4|1014|1013.6|1005.2|1005|213348
1695121200000|2023-09-19 11:00:00|1012|1011.6|1012|1011.6|1013.2|1012.8|1009.2|1008.8|96892
1695124800000|2023-09-19 12:00:00|1011.8|1011.2|1008|1007.6|1012.4|1012|1008|1007.6|114349
1695128400000|2023-09-19 13:00:00|1007.8|1007.8|1007.8|1007.4|1009.2|1008.8|1006|1005.6|178234
1695132000000|2023-09-19 14:00:00|1008|1007.2|1006.6|1006.4|1008|1007.4|1004.8|1004.4|317890
1695135600000|2023-09-19 15:00:00|1006.8|1006.2|1005.2|1004.8|1006.8|1006.2|1004|1003.6|292299
1695193200000|2023-09-20 07:00:00|1008.6|1007.2|1011|1010.6|1015|1014.6|1006|1005.4|219738
1695196800000|2023-09-20 08:00:00|1011.2|1010.8|1011.8|1011.4|1013.4|1013|1010|1009.6|190103
1695200400000|2023-09-20 09:00:00|1012|1011.6|1014.6|1014.2|1015|1014.6|1010.6|1010.4|152166
1695204000000|2023-09-20 10:00:00|1014.4|1014|1011|1010.6|1014.6|1014|1009.8|1009.4|111496
1695207600000|2023-09-20 11:00:00|1010.2|1009.8|1014.4|1014.2|1015.6|1015.2|1009.6|1009.4|205888
1695211200000|2023-09-20 12:00:00|1014.6|1014|1015.8|1015.4|1018|1017.8|1013.8|1013.4|241957
1695214800000|2023-09-20 13:00:00|1016|1015.6|1016.2|1015.8|1017|1016.6|1013|1012.8|240660
1695218400000|2023-09-20 14:00:00|1016|1015.6|1015.4|1015.2|1017|1016.8|1014.4|1014|187586
1695222000000|2023-09-20 15:00:00|1015.6|1015.4|1014|1013.6|1016.4|1016.2|1013.4|1013|262746
1695279600000|2023-09-21 07:00:00|1004.8|1004|1009.8|1009.4|1010.8|1010.6|1001.6|1001|495684
1695283200000|2023-09-21 08:00:00|1010|1009.6|1006.6|1006.2|1010.4|1010|1002.6|1002.4|273002
1695286800000|2023-09-21 09:00:00|1006.8|1006.4|1007.6|1007.2|1010|1009.6|1006|1005.6|193754
1695290400000|2023-09-21 10:00:00|1007.4|1007|999.8|999.3|1007.6|1007.2|998.7|998.4|245361
1695294000000|2023-09-21 11:00:00|999.7|1000.2|1001.2|1000.8|1003.4|1003|999.7|1000|184625
1695297600000|2023-09-21 12:00:00|1001.4|1001|1001|1000.6|1002.4|1002|995.2|995.1|287054
1695301200000|2023-09-21 13:00:00|1000.8|1000.8|1005.6|1005.4|1007|1006.4|999.8|999.5|251656
1695304800000|2023-09-21 14:00:00|1005.8|1005|1007.2|1006.8|1011.2|1011|1005.2|1004.8|353175
1695308400000|2023-09-21 15:00:00|1007.4|1007|1009|1008.6|1009.4|1009|1006.6|1006.2|285373
1695366000000|2023-09-22 07:00:00|1008.8|1007.8|1010.2|1009.8|1014.6|1014|1006.8|1005.6|416072
1695369600000|2023-09-22 08:00:00|1010.4|1010|1009.6|1009.4|1010.8|1010.2|1004.4|1004|291722
1695373200000|2023-09-22 09:00:00|1009.8|1009.6|1017.2|1016.8|1018.6|1018.4|1007.8|1007.4|415898
1695376800000|2023-09-22 10:00:00|1017|1017|1021|1020.6|1022|1021.8|1016.8|1016.4|344003
1695380400000|2023-09-22 11:00:00|1021.2|1020|1019.6|1019.2|1021.2|1021|1017.6|1017.4|213231
1695384000000|2023-09-22 12:00:00|1019.8|1019.4|1019.6|1019.2|1023.4|1023.2|1019|1018.6|219436
1695387600000|2023-09-22 13:00:00|1019.8|1019.4|1015.4|1015.2|1022|1021.6|1012.4|1012|313039
1695391200000|2023-09-22 14:00:00|1015.2|1015|1008.6|1008.2|1018|1017.6|1008.4|1008|408032
1695394800000|2023-09-22 15:00:00|1008.8|1008.4|1010.6|1010.2|1010.8|1010.4|1006.2|1006|352806
1695625200000|2023-09-25 07:00:00|1009|1008.4|1016.8|1016.4|1022|1021.8|1006.4|1006|429130
1695628800000|2023-09-25 08:00:00|1016.6|1016.2|1013.8|1013.2|1020.6|1020.2|1011|1010.6|361293
1695632400000|2023-09-25 09:00:00|1013.6|1013|1016.4|1016|1017.8|1017.6|1011.4|1011|147707
1695636000000|2023-09-25 10:00:00|1016.6|1016.2|1017|1016.6|1018.2|1018|1014.8|1014.4|135803
1695639600000|2023-09-25 11:00:00|1017.4|1017|1010.4|1010.2|1017.4|1017|1009.6|1009.2|203348
1695643200000|2023-09-25 12:00:00|1010.6|1010|1009|1008.6|1012|1011.6|1007.2|1006.8|248186
1695646800000|2023-09-25 13:00:00|1008.8|1008.8|1007.4|1007|1010.6|1010.4|1001.4|1001|353160
1695650400000|2023-09-25 14:00:00|1007.6|1007.2|999.8|999.5|1008.2|1008|999.4|999.1|285726
1695654000000|2023-09-25 15:00:00|999.7|999.6|1004.2|1003.8|1004.8|1004.6|998.7|998.4|340484
1695711600000|2023-09-26 07:00:00|1007|1005.8|990.3|990.1|1009.8|1009|988.2|987.8|433817
1695715200000|2023-09-26 08:00:00|990.5|990.3|997.8|997.4|999.5|999.2|986.3|986.2|320430
1695718800000|2023-09-26 09:00:00|997.9|997.5|994.8|994.6|1001|1000.6|994.5|994.2|369873
1695722400000|2023-09-26 10:00:00|994.7|994.4|1001.2|1000.8|1002|1001.6|992.6|992.2|275280
1695726000000|2023-09-26 11:00:00|1000.6|1000.2|998.7|998.5|1001.4|1001.2|997.4|997.1|206251
1695729600000|2023-09-26 12:00:00|998.6|998.4|999.8|999.4|1000.6|1000.2|996.6|996.3|221536
1695733200000|2023-09-26 13:00:00|999.7|999.5|1005.6|1005.4|1006.6|1006.4|994.5|994.2|396237
1695736800000|2023-09-26 14:00:00|1005.8|1005.2|1007.4|1007|1009.6|1009.2|1000.6|1000.2|686929
1695740400000|2023-09-26 15:00:00|1007.2|1007.2|1011|1010.6|1011.8|1011.4|1006.8|1006.6|615958
1695798000000|2023-09-27 07:00:00|1009.6|1008.8|1028|1027.6|1031.2|1030.8|1009.6|1008.8|820330
1695801600000|2023-09-27 08:00:00|1028.2|1027.8|1043|1042.6|1045.4|1045|1028.2|1027.8|1317622
1695805200000|2023-09-27 09:00:00|1042.6|1042.8|1039.8|1039.4|1048.2|1047.8|1035.6|1035.2|1014207
1695808800000|2023-09-27 10:00:00|1040|1039.6|1026|1025.4|1041.2|1040.8|1022.8|1022.2|580807
1695812400000|2023-09-27 11:00:00|1026.4|1025.6|1022.4|1022|1028.2|1027.8|1018.4|1018.2|470320
1695816000000|2023-09-27 12:00:00|1022.2|1021.8|1031.2|1030.8|1033|1032.6|1020|1019.8|623259
1695819600000|2023-09-27 13:00:00|1031.4|1030.6|1026.6|1026.2|1032.4|1032.2|1020.4|1020.2|427442
1695823200000|2023-09-27 14:00:00|1026.8|1026.4|1026.8|1026.6|1030|1029.6|1024.6|1024.2|362284
1695826800000|2023-09-27 15:00:00|1026.6|1026.4|1032.2|1031.8|1032.6|1032.2|1026.6|1026.4|623661
1695884400000|2023-09-28 07:00:00|1037.4|1036.6|1034.4|1034|1042|1041.4|1033.4|1033|397297
1695888000000|2023-09-28 08:00:00|1034.2|1033.8|1031.4|1031|1035.8|1035.6|1027|1026.6|363827
1695891600000|2023-09-28 09:00:00|1031.2|1030.8|1035|1034.6|1035.6|1035.2|1028.6|1028.2|342048
1695895200000|2023-09-28 10:00:00|1035.2|1034.8|1034.2|1033.8|1036.6|1036.4|1029.8|1029.6|151990
1695898800000|2023-09-28 11:00:00|1033.6|1034|1033.4|1033|1037.2|1037|1032.8|1032.4|227131
1695902400000|2023-09-28 12:00:00|1033.6|1033.2|1030|1029.4|1036.4|1036|1029.8|1029.4|263381
1695906000000|2023-09-28 13:00:00|1029.8|1029.6|1030.2|1030|1034.8|1034.2|1028|1027.6|363022
1695909600000|2023-09-28 14:00:00|1030.4|1030.2|1037.2|1036.6|1037.4|1037.2|1030.2|1030.2|452205
1695913200000|2023-09-28 15:00:00|1037|1036.8|1037.8|1037.4|1039.2|1039|1036.4|1036.2|479988
1695970800000|2023-09-29 07:00:00|1041.6|1041|1044.8|1044.4|1047.8|1047.4|1039.2|1038.6|554567
1695974400000|2023-09-29 08:00:00|1044.6|1044.6|1050.2|1049.8|1056|1055.6|1043.4|1043|892195
1695978000000|2023-09-29 09:00:00|1050.4|1050|1050.8|1050.6|1053|1052.6|1046|1045.8|420604
1695981600000|2023-09-29 10:00:00|1051|1050.2|1052.2|1051.8|1054.2|1054|1048.8|1048.4|530596
1695985200000|2023-09-29 11:00:00|1052.4|1051.6|1047.6|1047.4|1053.6|1053.2|1047|1046.6|256533
1695988800000|2023-09-29 12:00:00|1047.4|1047.2|1047.6|1047.2|1050.6|1050.4|1046|1045.6|336885
1695992400000|2023-09-29 13:00:00|1047.4|1047.4|1046.2|1045.8|1050|1049.8|1046|1045.8|246281
1695996000000|2023-09-29 14:00:00|1046.4|1046|1044.6|1044.4|1048.2|1047.8|1042.8|1042.4|391294
1695999600000|2023-09-29 15:00:00|1044.8|1044|1046|1045.6|1049.2|1048.8|1043.2|1043|348140
1696230000000|2023-10-02 07:00:00|1047.6|1046.4|1042.2|1041.8|1050|1049|1041.8|1041.4|333481
1696233600000|2023-10-02 08:00:00|1042.8|1042|1044|1043.6|1048|1047.6|1041|1040.6|263444
1696237200000|2023-10-02 09:00:00|1043.8|1043.4|1039|1038.8|1044|1043.6|1037.6|1037.2|244045
1696240800000|2023-10-02 10:00:00|1039.2|1038.6|1039.4|1039|1042|1041.6|1037.2|1037|187831
1696244400000|2023-10-02 11:00:00|1040.4|1039.8|1036|1035.6|1042.6|1042.2|1035.6|1035.2|184274
1696248000000|2023-10-02 12:00:00|1035.8|1035.4|1032.6|1032.2|1036|1035.6|1032|1031.8|175757
1696251600000|2023-10-02 13:00:00|1032.4|1032.4|1022.4|1022|1034.6|1034|1020.8|1020.4|311758
1696255200000|2023-10-02 14:00:00|1022.2|1021.6|1012.6|1012.2|1026.2|1025.8|1011.4|1011|598878
1696258800000|2023-10-02 15:00:00|1012.8|1012.4|1013.2|1012.8|1015.8|1015.4|1010.4|1010|549029
1696316400000|2023-10-03 07:00:00|1003.8|1002.4|1011|1010.8|1014.4|1013.8|1002.6|1001.4|474905
1696320000000|2023-10-03 08:00:00|1010.8|1010.4|1016.2|1015.8|1016.6|1016.2|1010.4|1010.2|277497
1696323600000|2023-10-03 09:00:00|1016|1016|1009.2|1009|1016.4|1016|1008.6|1008.4|284499
1696327200000|2023-10-03 10:00:00|1009.4|1008.8|1007.2|1006.8|1010.6|1010.2|1006.4|1006.2|286748
1696330800000|2023-10-03 11:00:00|1007|1006.6|1000.4|1000|1007.6|1007.2|999.3|999.1|357500
1696334400000|2023-10-03 12:00:00|999.9|999.7|998.7|998.4|1002.4|1002.2|996.9|996.6|399251
1696338000000|2023-10-03 13:00:00|998.6|998.3|996.5|996.3|1004.2|1003.6|994.8|994.4|443909
1696341600000|2023-10-03 14:00:00|996.4|995.9|991.4|991.3|996.4|995.9|988.9|988.7|561658
1696345200000|2023-10-03 15:00:00|991.3|991.2|995.8|995.6|996.2|995.9|990.7|990.6|620890
1696402800000|2023-10-04 07:00:00|979.3|978.5|972.5|972.2|983.1|982.4|960.9|960.7|1364317
1696406400000|2023-10-04 08:00:00|973|972.1|979.7|979.4|983.3|982.9|967.1|966.8|574361
1696410000000|2023-10-04 09:00:00|979.8|979.3|986.1|985.9|986.2|985.9|977.6|977.4|319801
1696413600000|2023-10-04 10:00:00|986.5|986.3|986.4|986.1|988.4|988.1|985.7|985.4|207635
1696417200000|2023-10-04 11:00:00|986.5|985.8|992.5|992.3|992.5|992.3|985.9|985.7|327376
1696420800000|2023-10-04 12:00:00|992.8|992.4|994.5|994.2|998|997.8|992.4|992.1|521335
1696424400000|2023-10-04 13:00:00|994.6|994.3|988.7|988.5|995.6|995.3|987.3|987|313641
1696428000000|2023-10-04 14:00:00|988.5|987.7|989.2|989|992.4|992.1|986.4|986.2|410722
1696431600000|2023-10-04 15:00:00|989.1|988.8|992.2|991.9|992.7|992.6|987.8|987.4|314856
1696489200000|2023-10-05 07:00:00|999.8|997.6|994.9|994.7|1001.8|1000.8|993.2|993|338590
1696492800000|2023-10-05 08:00:00|994.8|994.5|989.1|988.8|997.9|997.7|989.1|988.8|228936
1696496400000|2023-10-05 09:00:00|989.2|988.9|986|985.8|989.3|988.9|981.7|981.5|364398
1696500000000|2023-10-05 10:00:00|985.9|986|990.2|990|990.8|990.5|985.9|985.9|193716
1696503600000|2023-10-05 11:00:00|989.9|989.9|992.4|992.3|993.3|993|988.9|988.5|155387
1696507200000|2023-10-05 12:00:00|992.8|992.2|990.6|990.3|994.8|994.6|989.9|989.6|194691
1696510800000|2023-10-05 13:00:00|990.5|990.2|998|997.8|998.1|997.8|989.9|989.6|280226
1696514400000|2023-10-05 14:00:00|998.2|997.7|997.7|997.4|1000|999.8|995.3|995.1|273424
1696518000000|2023-10-05 15:00:00|997.6|997.2|995.1|994.9|997.6|997.4|994.6|994.4|311075
1696575600000|2023-10-06 07:00:00|998.4|997.5|1015.4|1015|1016.2|1015.8|995.7|995|546162
1696579200000|2023-10-06 08:00:00|1015.2|1015.2|1006.6|1006.4|1016.2|1015.8|1006.6|1006.4|300263
1696582800000|2023-10-06 09:00:00|1006.8|1006.6|1011.8|1011.4|1013.2|1012.8|1006.4|1006.2|145784
1696586400000|2023-10-06 10:00:00|1011.6|1011.6|1011.8|1011.6|1014.6|1014.2|1010.8|1010.4|122061
1696590000000|2023-10-06 11:00:00|1012|1011.4|1010.6|1010.2|1013.2|1012.8|1010|1009.6|103773
1696593600000|2023-10-06 12:00:00|1010.4|1010|1002.8|1002.4|1011.4|1010.8|1000.6|1000.4|302136
1696597200000|2023-10-06 13:00:00|1002.6|1002.2|1003.8|1003.4|1008.6|1008.4|1001.4|1001.2|358565
1696600800000|2023-10-06 14:00:00|1003.6|1003.2|1002.2|1002|1005.6|1005.2|998.3|998|417741
1696604400000|2023-10-06 15:00:00|1002|1001.8|1008.4|1008|1009.4|1009|1001.2|1001|424488
1696834800000|2023-10-09 07:00:00|999.2|997.2|1000.2|999.8|1002|1001.8|993.9|993.1|291411
1696838400000|2023-10-09 08:00:00|1000|999.9|1003.4|1003|1003.6|1003.2|996.9|996.6|156862
1696842000000|2023-10-09 09:00:00|1003.6|1003.2|999.4|999|1004.8|1004.4|999.1|998.7|168204
1696845600000|2023-10-09 10:00:00|999.3|999.1|996.8|996.5|1000.4|1000|996.3|996.1|105655
1696849200000|2023-10-09 11:00:00|997.4|997.1|994.4|994.2|997.7|997.5|994.3|994.1|142097
1696852800000|2023-10-09 12:00:00|994.3|994.3|991.8|991.5|997.6|997.3|991.5|991.2|221929
1696856400000|2023-10-09 13:00:00|991.7|991.3|994.7|994.3|997.1|996.8|989.7|989.3|240114
1696860000000|2023-10-09 14:00:00|994.5|994.4|991.6|991.4|994.9|994.6|991.2|991|233339
1696863600000|2023-10-09 15:00:00|991.5|991.5|993.4|993.1|995.3|995.1|991.3|991|248285
1696921200000|2023-10-10 07:00:00|1001.2|1000.2|1018.6|1018.2|1019.6|1019.2|1001.2|1000.2|604009
1696924800000|2023-10-10 08:00:00|1019|1018.4|1022.6|1022.2|1023.6|1023.4|1016.2|1015.8|548025
1696928400000|2023-10-10 09:00:00|1022.4|1022.4|1016.2|1015.8|1022.6|1022.4|1015.4|1015.2|306031
1696932000000|2023-10-10 10:00:00|1016|1015.6|1018.6|1018.4|1018.8|1018.6|1015.8|1015.6|284255
1696935600000|2023-10-10 11:00:00|1019.2|1018.6|1015.6|1015.2|1021|1020.6|1015.4|1015|229379
1696939200000|2023-10-10 12:00:00|1015.4|1015.4|1016.8|1016.4|1019|1018.8|1014.2|1013.8|166694
1696942800000|2023-10-10 13:00:00|1016.6|1016.2|1022.2|1021.8|1023.8|1023.6|1016.4|1016.2|335566
1696946400000|2023-10-10 14:00:00|1022|1021.6|1021.6|1021.2|1024.4|1024.2|1019.8|1019.4|422806
1696950000000|2023-10-10 15:00:00|1021.4|1021.4|1023.2|1022.6|1024|1023.8|1021.4|1021.2|392039
1697007600000|2023-10-11 07:00:00|1019.8|1017.6|1018.6|1018.2|1022.8|1022.2|1016.6|1016.2|363099
1697011200000|2023-10-11 08:00:00|1018.8|1018.4|1012.6|1012.4|1019.6|1019.2|1012.6|1012.4|274267
1697014800000|2023-10-11 09:00:00|1012.8|1012.6|1012.6|1012.2|1016.6|1016.4|1012.4|1012|233285
1697018400000|2023-10-11 10:00:00|1012.8|1012.4|1011.4|1011|1013.6|1013.2|1010.2|1009.8|321790
1697022000000|2023-10-11 11:00:00|1011.2|1011.2|1013.6|1013.2|1014.4|1014|1010.2|1009.8|235124
1697025600000|2023-10-11 12:00:00|1013.8|1013.4|1013.4|1013|1016|1015.8|1011.2|1009.8|228018
1697029200000|2023-10-11 13:00:00|1013.2|1012.8|1017.8|1017.6|1021.4|1021.2|1012.2|1011.8|330079
1697032800000|2023-10-11 14:00:00|1018|1017.8|1016.6|1016.2|1020|1019.6|1014.8|1014.6|278821
1697036400000|2023-10-11 15:00:00|1016.4|1016.4|1014.6|1014.2|1018|1017.8|1013.4|1013|312187
1697094000000|2023-10-12 07:00:00|1025.8|1025|1013.6|1013.2|1027.8|1026.8|1011.8|1011.4|339897
1697097600000|2023-10-12 08:00:00|1013.4|1013|1011.8|1011.4|1014.8|1014.4|1010.4|1010|279051
1697101200000|2023-10-12 09:00:00|1012.2|1011.2|1010.4|1010|1014|1013.6|1009.6|1009.4|177736
1697104800000|2023-10-12 10:00:00|1010.2|1010.2|1015|1014.6|1015|1014.8|1009.8|1009.6|143032
1697108400000|2023-10-12 11:00:00|1020.4|1014.8|1012.2|1011.8|1020.4|1015.2|1010.8|1010.4|173205
1697112000000|2023-10-12 12:00:00|1012|1012|1011.2|1010.8|1014.8|1014.4|1010|1009.8|201940
1697115600000|2023-10-12 13:00:00|1011|1010.6|1004.4|1004|1013|1012.6|1004.4|1004|437332
1697119200000|2023-10-12 14:00:00|1004.2|1004.2|1009.4|1009|1010|1009.8|1002.6|1002.4|373675
1697122800000|2023-10-12 15:00:00|1009.2|1008.8|1011|1010.6|1012.2|1012|1008.8|1008.6|311366
1697180400000|2023-10-13 07:00:00|1010.8|1010.4|1009.8|1009.2|1012|1011.8|1004|1003.6|241268
1697184000000|2023-10-13 08:00:00|1009.6|1009.4|1005.4|1005|1010.8|1010.4|1003.6|1003|196971
1697187600000|2023-10-13 09:00:00|1005.6|1005.2|991.9|991.7|1005.8|1005.6|990.6|990.2|529761
1697191200000|2023-10-13 10:00:00|991.8|991.6|995.7|995.4|1001|1000.2|990.6|990.3|471796
1697194800000|2023-10-13 11:00:00|995.3|995.1|997.7|997.4|1001|1000.8|994.8|994.1|263292
1697198400000|2023-10-13 12:00:00|997.8|997.5|1001.2|1000.8|1002.2|1002|996.9|996.6|317654
1697202000000|2023-10-13 13:00:00|1001|1000.6|1002.6|1002|1004.6|1004.4|997.2|996.9|412494
1697205600000|2023-10-13 14:00:00|1001.6|1000.8|996.3|996|1002.8|1002.6|994.3|994|428632
1697209200000|2023-10-13 15:00:00|996.2|996.1|995.4|995.2|996.5|996.2|993.5|993.3|372746
1697439600000|2023-10-16 07:00:00|1000.6|999.4|1005.4|1005|1011.2|1010.8|1000.4|999.4|510176
1697443200000|2023-10-16 08:00:00|1005.2|1004.8|1007.4|1007|1010.8|1010.6|1002.8|1002.4|245534
1697446800000|2023-10-16 09:00:00|1007.6|1006.8|1009.4|1009|1010.6|1010.2|1006.4|1006.2|149829
1697450400000|2023-10-16 10:00:00|1009.2|1009.2|1012.6|1012.2|1012.6|1012.4|1008.2|1008|276013
1697454000000|2023-10-16 11:00:00|1011.8|1011.4|1013|1012.6|1014|1013.6|1010.2|1009.8|165798
1697457600000|2023-10-16 12:00:00|1013.2|1012.8|1012.2|1011.8|1013.6|1013.2|1008.6|1008.2|170551
1697461200000|2023-10-16 13:00:00|1012.4|1012|1012.4|1012|1014.6|1014.2|1009.4|1008.8|447843
1697464800000|2023-10-16 14:00:00|1012.2|1011.8|1017|1016.8|1018.6|1018.2|1010.2|1010|626614
1697468400000|2023-10-16 15:00:00|1017.2|1016.6|1013.6|1013|1017.8|1017.6|1012.8|1012.4|421004
1697526000000|2023-10-17 07:00:00|1010.4|1009.4|1014.6|1014|1015.6|1015.2|1008.2|1007|291878
1697529600000|2023-10-17 08:00:00|1014.4|1013.8|1007.4|1007|1016|1015.4|1006.6|1006.2|227133
1697533200000|2023-10-17 09:00:00|1008.4|1007.2|1009.6|1009.2|1011.8|1011.2|1008.2|1007|195290
1697536800000|2023-10-17 10:00:00|1009.8|1009.4|1011.2|1010.8|1011.8|1011.6|1007|1006.6|179529
1697540400000|2023-10-17 11:00:00|1011|1010.4|1008.2|1007.8|1011|1010.8|1006.8|1006.4|221937
1697544000000|2023-10-17 12:00:00|1008|1007.6|1003|1002.6|1008.4|1008.2|1002.4|1002|217181
1697547600000|2023-10-17 13:00:00|1002.8|1002.8|1004.8|1004.4|1009|1008.8|1000.8|1000.6|295358
1697551200000|2023-10-17 14:00:00|1004.6|1004|1007.2|1006.8|1007.6|1007.4|1003|1002.6|205124
1697554800000|2023-10-17 15:00:00|1007.4|1007|1008|1007.8|1008.8|1008.4|1006.8|1006.6|418680
1697612400000|2023-10-18 07:00:00|1009|1007.6|986.1|985.7|1009.8|1009|977.9|977.5|1386605
1697616000000|2023-10-18 08:00:00|986.3|986|1000|999.6|1000.4|1000|982.3|981.9|578381
1697619600000|2023-10-18 09:00:00|1000.2|999.7|992.5|992.4|1000.4|1000|992.1|991.8|410372
1697623200000|2023-10-18 10:00:00|992.2|992.3|983.1|982.7|992.6|992.3|982.1|981.8|536333
1697626800000|2023-10-18 11:00:00|983.5|982.8|992.2|991.9|992.8|992.5|983.2|982.8|279173
1697630400000|2023-10-18 12:00:00|992.1|992|989.2|988.9|996.1|995.8|989.1|988.9|278280
1697634000000|2023-10-18 13:00:00|989.3|988.8|986.9|986.6|992.6|992.4|984.8|984.5|271336
1697637600000|2023-10-18 14:00:00|986.8|986.5|987|986.7|992.5|992.2|984.9|984.6|408660
1697641200000|2023-10-18 15:00:00|987.1|986.8|984|983.7|987.6|987.4|982.2|982|532615
1697698800000|2023-10-19 07:00:00|976.4|975.6|967|966.6|978.7|977.7|963.1|962.8|1042410
1697702400000|2023-10-19 08:00:00|967.1|966.7|970.3|970|971.9|971.7|964.9|964.6|377425
1697706000000|2023-10-19 09:00:00|970.4|970.1|979.1|978.9|980.2|980|969.3|968.9|318267
1697709600000|2023-10-19 10:00:00|979|978.8|980.7|980.4|981.4|981.3|976.5|976.1|265645
1697713200000|2023-10-19 11:00:00|980.9|980.6|977.2|976.9|981|980.9|975.1|974.8|224988
1697716800000|2023-10-19 12:00:00|977.1|976.8|972.4|972.2|977.1|976.8|971.7|971.4|201198
1697720400000|2023-10-19 13:00:00|972.5|972.3|972|971.6|976|975.9|970.5|970.2|279559
1697724000000|2023-10-19 14:00:00|972.1|971.8|976|975.8|976|975.8|970.3|970|367974
1697727600000|2023-10-19 15:00:00|975.9|975.6|975|974.6|977.6|977.3|974.5|974.4|536845
1697785200000|2023-10-20 07:00:00|961.7|960.9|963.6|963.3|967.3|966.6|953|952.6|757749
1697788800000|2023-10-20 08:00:00|963.4|963.1|968.7|968.3|970.7|970.4|962.4|962.3|384915
1697792400000|2023-10-20 09:00:00|968.8|968.4|971.7|971.6|973.4|973.2|964.6|964.3|576153
1697796000000|2023-10-20 10:00:00|971.8|971.1|968|967.8|973.1|972.9|965.9|965.6|363437
1697799600000|2023-10-20 11:00:00|968.6|968.3|969.8|969.5|970.4|970.2|966.1|965.8|272291
1697803200000|2023-10-20 12:00:00|969.7|969.7|968.3|968|972.3|972.1|966.9|966.6|285237
1697806800000|2023-10-20 13:00:00|968.4|968.1|958.2|957.8|968.9|968.7|957.4|957.1|441342
1697810400000|2023-10-20 14:00:00|957.9|957.9|956.5|956.3|958.8|958.5|950.7|950.3|666749
1697814000000|2023-10-20 15:00:00|956.4|956.2|953.7|953.5|957.5|957.2|953.3|953|588556
1698044400000|2023-10-23 07:00:00|956.6|955.8|951.2|950.8|960|959.5|950.5|950.3|415462
1698048000000|2023-10-23 08:00:00|951.5|950.9|960.5|960.3|961.5|961.3|950.5|950.3|281091
1698051600000|2023-10-23 09:00:00|960.6|960.4|951.1|950.7|960.9|960.6|950.6|950.3|292429
1698055200000|2023-10-23 10:00:00|950.9|950.6|952.8|952.5|953.9|953.7|950.6|950.3|190299
1698058800000|2023-10-23 11:00:00|952.5|952.3|952.7|952.4|954.7|954.4|951.2|951|209771
1698062400000|2023-10-23 12:00:00|952.8|952.5|952.8|952.6|955.1|954.8|951.6|951.3|285415
1698066000000|2023-10-23 13:00:00|952.7|952.7|954.4|954.1|955.7|955.3|951.4|951.2|267063
1698069600000|2023-10-23 14:00:00|954.3|954|961.4|961.2|962.8|962.5|954.3|954|451301
1698073200000|2023-10-23 15:00:00|961.5|961.3|962.7|962.4|964.9|964.8|959.8|959.5|402895
1698130800000|2023-10-24 07:00:00|966.3|965.8|959.4|959.2|966.8|966.2|953.5|953.1|407535
1698134400000|2023-10-24 08:00:00|959.5|959.3|952.2|952.1|959.7|959.6|947.5|947.2|346175
1698138000000|2023-10-24 09:00:00|952.3|951.9|954.5|954.2|955.7|955.4|951|950.7|286280
1698141600000|2023-10-24 10:00:00|954.6|954.3|951.1|950.8|955.2|955|949.8|949.5|262207
1698145200000|2023-10-24 11:00:00|950.7|950.5|950.7|950.4|953.6|953.4|949.3|949.1|303346
1698148800000|2023-10-24 12:00:00|950.6|950.3|950|949.7|953.8|953.5|947.9|947.6|315235
1698152400000|2023-10-24 13:00:00|949.9|949.8|949.9|949.6|952.4|952.1|943.8|943.4|549537
1698156000000|2023-10-24 14:00:00|950.1|949.5|954.8|954.6|955.5|955.4|947.4|947.1|575448
1698159600000|2023-10-24 15:00:00|954.7|954.5|950.4|950.1|954.8|954.5|950.1|950|478843
1698217200000|2023-10-25 07:00:00|991.3|990.6|1013.4|1012.6|1020|1019.4|989.5|988.8|2145806
1698220800000|2023-10-25 08:00:00|1013|1012.4|1012|1011.4|1021.8|1021|1008.8|1008.6|1566754
1698224400000|2023-10-25 09:00:00|1012.2|1011.6|1016|1015.4|1018.2|1017.6|1004|1003.4|813459
1698228000000|2023-10-25 10:00:00|1015|1014.8|1011.8|1011.4|1016.6|1016|1009.6|1009.2|423650
1698231600000|2023-10-25 11:00:00|1011.6|1011.2|1015.4|1015|1021.2|1020.8|1010.8|1010.2|621514
1698235200000|2023-10-25 12:00:00|1015.6|1015.2|1010.4|1010|1017.4|1017.2|1007|1006.4|545052
1698238800000|2023-10-25 13:00:00|1010.2|1009.8|1020.2|1019.8|1021.8|1021.2|1007.2|1006.8|788264
1698242400000|2023-10-25 14:00:00|1020|1019.6|1017.8|1017.6|1020.2|1019.8|1010.8|1010.4|1176706
1698246000000|2023-10-25 15:00:00|1018|1018|1023.8|1023.6|1024.6|1024|1017.8|1017.8|863530
1698303600000|2023-10-26 07:00:00|1020.8|1020|1019.6|1019|1022.8|1022.2|1007.4|1006.8|833931
1698307200000|2023-10-26 08:00:00|1019.4|1019.2|1009|1008.6|1021.4|1021.2|1008.2|1008|320066
1698310800000|2023-10-26 09:00:00|1008.8|1008.4|1020.6|1020|1021.6|1021.2|1006.6|1006|525096
1698314400000|2023-10-26 10:00:00|1020.4|1020.2|1025.4|1024.8|1026.4|1026|1018.8|1018.4|478124
1698318000000|2023-10-26 11:00:00|1024.2|1025|1025|1024.8|1025.2|1025|1020.2|1019.8|433629
1698321600000|2023-10-26 12:00:00|1025.2|1024.6|1040.4|1039.8|1043.4|1042.8|1025|1024.6|952855
1698325200000|2023-10-26 13:00:00|1040.2|1040|1034.2|1033.4|1044.4|1044|1032|1031.8|812683
1698328800000|2023-10-26 14:00:00|1034.4|1033.6|1039|1038.6|1039|1038.8|1032.8|1032|584968
1698332400000|2023-10-26 15:00:00|1039.2|1038.8|1037.4|1037|1040|1039.8|1036.4|1036|453592
1698390000000|2023-10-27 07:00:00|1045.8|1044.6|1046|1045.6|1053|1052.6|1038.2|1037.6|698141
1698393600000|2023-10-27 08:00:00|1046.4|1045.8|1050.4|1050|1053.8|1053.6|1045.2|1044.6|516070
1698397200000|2023-10-27 09:00:00|1050.6|1050.2|1049.6|1049.2|1052.4|1052|1047.4|1047|596077
1698400800000|2023-10-27 10:00:00|1050|1049.4|1046.6|1046|1051|1050.6|1046.2|1045.8|238262
1698404400000|2023-10-27 11:00:00|1046.4|1046.6|1040.6|1040.2|1049.6|1049.2|1040.6|1040|412537
1698408000000|2023-10-27 12:00:00|1040.4|1040|1046.4|1046.2|1047.2|1047|1039.6|1039.2|346681
1698411600000|2023-10-27 13:00:00|1046.6|1046.4|1041.4|1041|1049.6|1049.2|1037.2|1036.8|459521
1698415200000|2023-10-27 14:00:00|1042|1041.2|1043|1042.6|1044.2|1044|1038.8|1038.4|487014
1698418800000|2023-10-27 15:00:00|1043.4|1042.8|1041.6|1041.2|1045|1044.8|1041.2|1040.8|444031
1698652800000|2023-10-30 08:00:00|1040.2|1039.6|1031.8|1031.4|1040.2|1039.6|1026.4|1025.6|532002
1698656400000|2023-10-30 09:00:00|1032|1031.6|1037|1036.6|1039.6|1039.4|1032|1031.6|302563
1698660000000|2023-10-30 10:00:00|1037.2|1036.8|1039|1038.6|1040.8|1040.2|1034.2|1033.8|322079
1698663600000|2023-10-30 11:00:00|1038.8|1038.4|1043.4|1043|1045|1044.8|1038|1037.8|306610
1698667200000|2023-10-30 12:00:00|1043.6|1043.2|1045.4|1045|1046.2|1046|1042.6|1042.2|236790
1698670800000|2023-10-30 13:00:00|1045.6|1045.2|1047|1046.6|1049.8|1049.4|1041|1040.6|537763
1698674400000|2023-10-30 14:00:00|1046.8|1046.8|1045.6|1045.2|1048|1047.8|1040.2|1039.8|414028
1698678000000|2023-10-30 15:00:00|1045.8|1045.4|1041.8|1041.6|1048.2|1047.8|1040.8|1040.4|390384
1698681600000|2023-10-30 16:00:00|1041.6|1041.4|1037.4|1037|1042|1041.8|1036.8|1036.6|469850
1698739200000|2023-10-31 08:00:00|1040.8|1040.2|1045.8|1045.4|1046.2|1045.8|1035|1034.4|336211
1698742800000|2023-10-31 09:00:00|1045.6|1045.6|1046.8|1046.2|1047.6|1047.2|1040.2|1039.8|376793
1698746400000|2023-10-31 10:00:00|1046.6|1045.8|1047.2|1046.8|1048.6|1048|1043|1042.8|224363
1698750000000|2023-10-31 11:00:00|1047|1046.6|1048.2|1048|1050|1049.6|1046.8|1046.4|213098
1698753600000|2023-10-31 12:00:00|1048|1047.8|1045.8|1045.4|1049.2|1049|1044|1043.6|120026
1698757200000|2023-10-31 13:00:00|1046.2|1045.6|1041.8|1041.4|1046.4|1046|1040.8|1040.4|326655
1698760800000|2023-10-31 14:00:00|1041.6|1041.6|1041|1040.6|1044|1043.6|1038|1037.4|405544
1698764400000|2023-10-31 15:00:00|1041.2|1040.8|1037.4|1037|1042|1041.8|1035.2|1035|421018
1698768000000|2023-10-31 16:00:00|1037.2|1037.2|1034.8|1034.6|1037.6|1037.4|1032.8|1032.6|494122
1698825600000|2023-11-01 08:00:00|1040.2|1039|1040.2|1039.8|1043.8|1043.4|1037|1036.4|343001
1698829200000|2023-11-01 09:00:00|1040.4|1040|1046.8|1046.4|1047|1046.6|1039.8|1039.4|327468
1698832800000|2023-11-01 10:00:00|1047|1046.6|1048|1047.6|1049.6|1049.2|1045|1044.6|207764
1698836400000|2023-11-01 11:00:00|1048.2|1047.8|1045.8|1045.4|1049|1048.8|1042.8|1042.4|160139
1698840000000|2023-11-01 12:00:00|1045.6|1045|1047.8|1047.6|1048|1047.8|1045.4|1045|185922
1698843600000|2023-11-01 13:00:00|1047.6|1047.4|1051.6|1051.2|1054.4|1054.2|1047|1046.6|491003
1698847200000|2023-11-01 14:00:00|1051.8|1051.8|1051.6|1051.2|1053.4|1053|1048.8|1048.4|262241
1698850800000|2023-11-01 15:00:00|1051.4|1051.4|1049.2|1048.8|1052|1051.6|1046.6|1046|414520
1698854400000|2023-11-01 16:00:00|1049|1048.6|1046|1045.6|1049.4|1049|1045.2|1044.8|272905
1698912000000|2023-11-02 08:00:00|1047.2|1046|1047.6|1047.2|1051|1050.2|1043|1042.4|425566
1698915600000|2023-11-02 09:00:00|1047.8|1047|1053.8|1053.4|1053.8|1053.4|1046.8|1046.6|338813
1698919200000|2023-11-02 10:00:00|1053.6|1053.6|1054.8|1054.4|1054.8|1054.4|1051|1050.6|215484
1698922800000|2023-11-02 11:00:00|1054.6|1054.2|1052.4|1052.2|1055.4|1055|1051.4|1051|204311
1698926400000|2023-11-02 12:00:00|1052|1051.6|1051|1050.8|1052.8|1052.6|1049.6|1049.4|184353
1698930000000|2023-11-02 13:00:00|1051.2|1050.6|1054.2|1054|1055.6|1055|1050.4|1050|250415
1698933600000|2023-11-02 14:00:00|1054.6|1054.2|1060.6|1060.4|1061.6|1061.4|1052.4|1052|475215
1698937200000|2023-11-02 15:00:00|1060.4|1060.2|1060.2|1059.8|1063.8|1063.4|1059.8|1059.4|468009
1698940800000|2023-11-02 16:00:00|1060|1059.6|1062.2|1062|1062.8|1062.4|1058.4|1058|525578
1698998400000|2023-11-03 08:00:00|1064.8|1063.8|1066.8|1066.2|1076|1075.8|1064.2|1063.4|702354
1699002000000|2023-11-03 09:00:00|1066.6|1066|1067.4|1067|1068.8|1068.4|1063.8|1063.4|336695
1699005600000|2023-11-03 10:00:00|1068|1067.2|1066|1065.6|1069.8|1069.4|1064.6|1064.2|236768
1699009200000|2023-11-03 11:00:00|1065.8|1065.4|1067.2|1066.8|1069.4|1069|1064.4|1064.2|173231
1699012800000|2023-11-03 12:00:00|1067.4|1064.2|1064.6|1064.2|1067.4|1066.8|1062|1061.6|375532
1699016400000|2023-11-03 13:00:00|1064.8|1064.4|1073.4|1073.2|1075.2|1074.8|1063.6|1063.4|612163
1699020000000|2023-11-03 14:00:00|1074|1073.4|1069.6|1069.2|1074.4|1073.8|1064.8|1064.4|503687
1699023600000|2023-11-03 15:00:00|1069.8|1069.4|1067.6|1067.2|1071|1070.6|1067.6|1067.2|288232
1699027200000|2023-11-03 16:00:00|1067.4|1067.4|1066.4|1066|1067.4|1067.4|1065.2|1065|189555
1699257600000|2023-11-06 08:00:00|1067.6|1066|1066.6|1066.2|1070|1068.8|1064.4|1064|300079
1699261200000|2023-11-06 09:00:00|1066.8|1066.4|1068.4|1068|1069.4|1069|1066.4|1065.8|143464
1699264800000|2023-11-06 10:00:00|1068.8|1068.2|1068.8|1068.4|1071.8|1071.4|1067.8|1067.4|123926
1699268400000|2023-11-06 11:00:00|1068.6|1068.2|1067.4|1067|1069.4|1069|1066|1065.6|113315
1699272000000|2023-11-06 12:00:00|1066.4|1066|1066.2|1065.8|1067.8|1067.4|1065.6|1065.2|97388
1699275600000|2023-11-06 13:00:00|1066|1065.4|1067.2|1066.8|1068.8|1068.4|1065.4|1065.2|147111
1699279200000|2023-11-06 14:00:00|1067.4|1067|1063.6|1063.2|1069|1068.6|1062.2|1062|215585
1699282800000|2023-11-06 15:00:00|1064|1063.4|1061.2|1060.8|1064.2|1063.8|1058.8|1058.6|393474
1699286400000|2023-11-06 16:00:00|1061|1061|1061.2|1060.8|1062.2|1061.8|1060|1059.6|220749
1699344000000|2023-11-07 08:00:00|1056|1054.8|1053.6|1053.2|1060.2|1059.8|1053.6|1053.2|390011
1699347600000|2023-11-07 09:00:00|1053.8|1053.4|1051.4|1051|1054.8|1054.2|1048.4|1048|387800
1699351200000|2023-11-07 10:00:00|1051.2|1050.8|1051.4|1051|1053.8|1053.2|1049.4|1049|326201
1699354800000|2023-11-07 11:00:00|1051.6|1051.2|1049.2|1049|1051.6|1051.2|1047.2|1046.8|196402
1699358400000|2023-11-07 12:00:00|1049.4|1048.6|1048|1047.6|1050.4|1050.2|1046.6|1046.2|155172
1699362000000|2023-11-07 13:00:00|1048.2|1047.8|1047.6|1047.2|1049|1048.6|1044.2|1043.8|196752
1699365600000|2023-11-07 14:00:00|1047.8|1047.4|1048.4|1048|1048.6|1048.2|1045.2|1044.8|214708
1699369200000|2023-11-07 15:00:00|1048.8|1048.2|1051|1050.6|1052.6|1052.2|1046.6|1046.2|263076
1699372800000|2023-11-07 16:00:00|1051.2|1050.8|1050.4|1050|1051.4|1051|1048.2|1048|225638
1699430400000|2023-11-08 08:00:00|1047.8|1046.4|1049.2|1048.8|1052|1051.4|1039.2|1038.4|427483
1699434000000|2023-11-08 09:00:00|1049|1048.6|1045.8|1045.4|1049.4|1049.2|1045.2|1045|216566
1699437600000|2023-11-08 10:00:00|1046.2|1045.6|1044.2|1043.8|1047.8|1047.4|1043|1042.4|450945
1699441200000|2023-11-08 11:00:00|1044|1043.6|1046.8|1046.6|1047.8|1047.4|1043|1042.8|338881
1699444800000|2023-11-08 12:00:00|1046.6|1046.2|1049.2|1048.8|1049.8|1049.4|1044.8|1044.4|198734
1699448400000|2023-11-08 13:00:00|1049.4|1049|1049.4|1049|1051.2|1050.8|1047|1046.6|266607
1699452000000|2023-11-08 14:00:00|1049.6|1049.2|1057.2|1056.8|1059.2|1058.8|1049.6|1049.2|410385
1699455600000|2023-11-08 15:00:00|1057.6|1057|1053.6|1053.4|1059.8|1059.4|1053.6|1053.2|373900
1699459200000|2023-11-08 16:00:00|1053.8|1053.6|1054.2|1053.8|1055.8|1055.4|1053.6|1053.2|182109
1699516800000|2023-11-09 08:00:00|1052.6|1051.8|1043|1042.6|1053.4|1052.6|1042.8|1042.2|306955
1699520400000|2023-11-09 09:00:00|1042.8|1043|1051.2|1051|1051.8|1051.2|1042.8|1042.6|179840
1699524000000|2023-11-09 10:00:00|1051|1050.8|1054.6|1054.2|1055|1054.6|1050.8|1050.6|177889
1699527600000|2023-11-09 11:00:00|1054.8|1054.4|1051.4|1051|1055.4|1055|1050.4|1050.2|204416
1699531200000|2023-11-09 12:00:00|1051.8|1051.4|1052.8|1052.4|1053.6|1053.2|1049.8|1049.4|138302
1699534800000|2023-11-09 13:00:00|1052.6|1052.2|1053|1052.6|1055.6|1055.4|1052.4|1052|151145
1699538400000|2023-11-09 14:00:00|1053.2|1052.8|1055.2|1054.8|1057.6|1057.2|1052.4|1052|168811
1699542000000|2023-11-09 15:00:00|1055.4|1055|1053.2|1052.8|1055.4|1055|1050.4|1050|341142
1699545600000|2023-11-09 16:00:00|1053.4|1053|1055|1054.2|1055.4|1055|1053|1052.8|277409
1699603200000|2023-11-10 08:00:00|1051.8|1050.2|1050.4|1050|1052.8|1052.2|1042|1041.4|687192
1699606800000|2023-11-10 09:00:00|1050.2|1049.6|1051.4|1051|1051.8|1051.4|1045.8|1045.2|274667
1699610400000|2023-11-10 10:00:00|1051.2|1050.6|1049.6|1049.4|1052.4|1052|1047.8|1047.4|142105
1699614000000|2023-11-10 11:00:00|1049.4|1049|1047.8|1047.4|1049.8|1049.4|1046|1045.6|269856
1699617600000|2023-11-10 12:00:00|1048|1047.2|1050.6|1050.2|1052.8|1052.4|1047.2|1046.8|259358
1699621200000|2023-11-10 13:00:00|1050.8|1050.4|1051|1050.6|1052.6|1052.2|1049.2|1048.8|98018
1699624800000|2023-11-10 14:00:00|1050.8|1050.4|1049.4|1049|1052.2|1051.8|1048|1047.6|265110
1699628400000|2023-11-10 15:00:00|1049.2|1048|1046.8|1046.4|1049.6|1049.2|1043.4|1043|385892
1699632000000|2023-11-10 16:00:00|1046.6|1046.2|1048.4|1048|1049.4|1049.2|1046.4|1046.2|265468
1699862400000|2023-11-13 08:00:00|1051.6|1050.4|1055.8|1055.4|1058.8|1058|1051.6|1050.4|625871
1699866000000|2023-11-13 09:00:00|1056|1055.6|1053.8|1053.4|1058|1057.8|1053.8|1053.4|316681
1699869600000|2023-11-13 10:00:00|1053.6|1053.2|1055.4|1055|1056|1055.6|1051.8|1051.4|281855
1699873200000|2023-11-13 11:00:00|1055.2|1055.2|1053.6|1053.2|1055.4|1055.2|1050.4|1050|190151
1699876800000|2023-11-13 12:00:00|1053.8|1053.6|1053.6|1053.2|1055|1054.8|1052.8|1052.6|88603
1699880400000|2023-11-13 13:00:00|1053.4|1053|1056.4|1056|1056.6|1056.2|1053.4|1053|137218
1699884000000|2023-11-13 14:00:00|1056.8|1056.2|1056.2|1055.8|1057.4|1057|1053.2|1053|226657
1699887600000|2023-11-13 15:00:00|1056|1055.6|1059.4|1059|1059.4|1059|1054.4|1054|306443
1699891200000|2023-11-13 16:00:00|1059.6|1059.2|1061.4|1061|1061.6|1061.4|1058.4|1058|423891
1699948800000|2023-11-14 08:00:00|1060.2|1059.2|1069.6|1069.2|1071|1070.4|1056.8|1056.4|423983
1699952400000|2023-11-14 09:00:00|1069|1068.8|1068|1067.8|1077.6|1077.2|1066.8|1066.4|689710
1699956000000|2023-11-14 10:00:00|1068.2|1068|1063.2|1063|1070|1069.6|1062.4|1062.2|193751
1699959600000|2023-11-14 11:00:00|1063.4|1063.2|1063.2|1062.8|1064.2|1063.8|1060.6|1060.4|137428
1699963200000|2023-11-14 12:00:00|1063.4|1063|1060|1059.6|1064.8|1064.6|1059|1058.6|124053
1699966800000|2023-11-14 13:00:00|1060.2|1059.8|1060.4|1060|1069.8|1069.4|1058.4|1058.2|475292
1699970400000|2023-11-14 14:00:00|1060.6|1060.2|1068|1067.6|1068.6|1068.4|1052.6|1052.2|666375
1699974000000|2023-11-14 15:00:00|1068.2|1067.8|1071.2|1070.8|1075.8|1075.4|1067.6|1067.2|679530
1699977600000|2023-11-14 16:00:00|1070.8|1071|1071.8|1071.6|1072.2|1072|1070|1069.8|329552
1700035200000|2023-11-15 08:00:00|1068.6|1066.8|1069|1068.6|1074.4|1073.8|1067.4|1066.6|357978
1700038800000|2023-11-15 09:00:00|1069.2|1068.8|1076.2|1075.8|1076.8|1076.4|1065.8|1065.6|429949
1700042400000|2023-11-15 10:00:00|1076|1075.6|1077|1076.6|1078.6|1078.4|1074.4|1074|207473
1700046000000|2023-11-15 11:00:00|1077.4|1077|1083.8|1083.4|1084|1083.6|1076.6|1076.4|333152
1700049600000|2023-11-15 12:00:00|1083.4|1083.2|1088.4|1088|1091.2|1091|1083.4|1083.2|822634
1700053200000|2023-11-15 13:00:00|1088.6|1088.2|1091|1090.8|1093.8|1093.6|1088|1087.6|599101
1700056800000|2023-11-15 14:00:00|1090.8|1090.6|1090.6|1090.2|1092.6|1092.4|1088.2|1087.8|199881
1700060400000|2023-11-15 15:00:00|1090.8|1090.4|1091.6|1091.4|1094.4|1094.2|1090.8|1090.4|315211
1700064000000|2023-11-15 16:00:00|1091.4|1091|1091.8|1091.4|1093|1092.6|1090.2|1090|239791
1700121600000|2023-11-16 08:00:00|1089.8|1088.4|1092.2|1091.8|1095.6|1095.2|1089.8|1088.4|315848
1700125200000|2023-11-16 09:00:00|1091.8|1091.2|1086|1085.6|1092|1091.8|1082.6|1082.2|267011
1700128800000|2023-11-16 10:00:00|1085.8|1085.4|1089|1088.6|1090|1089.6|1082.6|1082.2|149500
1700132400000|2023-11-16 11:00:00|1088.8|1088.4|1090.6|1090.2|1090.6|1090.2|1087|1086.8|145395
1700136000000|2023-11-16 12:00:00|1090.2|1090|1091.4|1091.2|1093.6|1093.2|1088.4|1088|256206
1700139600000|2023-11-16 13:00:00|1091.6|1091.4|1094.6|1094.2|1095.8|1095.6|1089.2|1088.8|385065
1700143200000|2023-11-16 14:00:00|1094.4|1094|1090|1089.6|1094.4|1094|1088.8|1088.4|309673
1700146800000|2023-11-16 15:00:00|1089.8|1089.4|1088.4|1088|1091|1090.6|1085.8|1085.6|311020
1700150400000|2023-11-16 16:00:00|1088.6|1088.2|1088.8|1088.6|1089|1088.8|1087.2|1087|210853
1700208000000|2023-11-17 08:00:00|1093|1092.8|1102.8|1102.2|1106.4|1106|1093|1092.8|708239
1700211600000|2023-11-17 09:00:00|1102.6|1102.4|1111.8|1111.4|1112.4|1112.2|1102.2|1101.8|441312
1700215200000|2023-11-17 10:00:00|1112|1111.6|1113.2|1113|1115|1114.8|1109.6|1109.2|649398
1700218800000|2023-11-17 11:00:00|1113.4|1112.8|1110.6|1110.2|1114.8|1114.4|1110.4|1110|430106
1700222400000|2023-11-17 12:00:00|1110.4|1109.6|1112.4|1112|1114.6|1114.4|1110.2|1109.6|304541
1700226000000|2023-11-17 13:00:00|1112.6|1112.2|1114|1113.6|1114.2|1113.8|1108.8|1108.4|508995
1700229600000|2023-11-17 14:00:00|1114.2|1113.8|1113.2|1113|1114.8|1114.4|1111.8|1111.4|288030
1700233200000|2023-11-17 15:00:00|1113|1112.8|1115.4|1115|1117.8|1117.6|1112.8|1112.6|365397
1700236800000|2023-11-17 16:00:00|1115.2|1114.8|1114.2|1114|1115.8|1115.6|1113.6|1113.4|299389
1700467200000|2023-11-20 08:00:00|1123.8|1122.4|1124|1123.4|1131|1130.2|1122.6|1122|334623
1700470800000|2023-11-20 09:00:00|1123.8|1123.6|1122.8|1122.4|1127.2|1126.8|1122.6|1122.2|282530
1700474400000|2023-11-20 10:00:00|1122.6|1122.2|1119.8|1119.6|1124.4|1124|1116.4|1116|243035
1700478000000|2023-11-20 11:00:00|1119.6|1119.2|1123.2|1123|1123.6|1123.4|1118.2|1117.8|168973
1700481600000|2023-11-20 12:00:00|1122.8|1122.4|1124|1123.6|1124|1123.6|1121.8|1121.4|196109
1700485200000|2023-11-20 13:00:00|1124.2|1123.8|1127.6|1127.2|1128|1127.8|1123.8|1123.4|234839
1700488800000|2023-11-20 14:00:00|1127.8|1127.4|1128.6|1128.4|1129.4|1129|1126.8|1126.4|310601
1700492400000|2023-11-20 15:00:00|1128.4|1128.2|1127.2|1127|1128.6|1128.4|1126.8|1126.6|342216
1700496000000|2023-11-20 16:00:00|1127.4|1127.2|1129.2|1129|1129.8|1129.6|1127.2|1127|395318
1700553600000|2023-11-21 08:00:00|1123|1122.2|1132.2|1131.8|1133.4|1133|1119.8|1119.2|468370
1700557200000|2023-11-21 09:00:00|1132|1131.4|1127|1126.6|1132.4|1131.8|1126.4|1126|304016
1700560800000|2023-11-21 10:00:00|1126.8|1126.4|1123.8|1123.4|1127.6|1127.2|1122.8|1122.4|277343
1700564400000|2023-11-21 11:00:00|1124|1123.6|1125.6|1125.2|1126.6|1126.2|1122.4|1122.2|164761
1700568000000|2023-11-21 12:00:00|1126|1125.4|1122.2|1122|1126|1125.4|1121|1120.8|147365
1700571600000|2023-11-21 13:00:00|1122.4|1121.8|1120.6|1120.2|1122.6|1122.2|1119.2|1118.8|174056
1700575200000|2023-11-21 14:00:00|1120.8|1120.4|1118.6|1118|1125|1124.6|1118.4|1118|239526
1700578800000|2023-11-21 15:00:00|1118.4|1118.2|1119.6|1119.4|1121|1120.8|1118.2|1118|284600
1700582400000|2023-11-21 16:00:00|1119.8|1119.2|1119.6|1119.2|1120.2|1120|1117.2|1117|276406
1700640000000|2023-11-22 08:00:00|1119.2|1118|1119.2|1118.8|1121.6|1121.2|1113.4|1113.2|244424
1700643600000|2023-11-22 09:00:00|1119.4|1119|1117.6|1117.2|1122.8|1122.4|1117.6|1117.2|149368
1700647200000|2023-11-22 10:00:00|1117.8|1117.4|1120.6|1120.4|1120.6|1120.4|1117.4|1117.2|164310
1700650800000|2023-11-22 11:00:00|1120.4|1120.2|1118|1117.6|1121.6|1121.2|1116|1115.6|176225
1700654400000|2023-11-22 12:00:00|1117.8|1117.4|1117|1116.8|1118.4|1118.2|1116.2|1115.8|157351
1700658000000|2023-11-22 13:00:00|1116.8|1116.6|1116|1115.8|1118.8|1118.4|1115|1114|145776
1700661600000|2023-11-22 14:00:00|1116.2|1116|1111.8|1111.4|1116.4|1116.2|1109.4|1109|290070
1700665200000|2023-11-22 15:00:00|1111.6|1111.2|1114.8|1114.4|1116.6|1116.4|1111.2|1110.8|343867
1700668800000|2023-11-22 16:00:00|1114.6|1114.2|1112.4|1112|1115|1114.8|1112.2|1112|128925
1700726400000|2023-11-23 08:00:00|1108.4|1108.2|1108.6|1108.2|1112.4|1111.8|1104.4|1104|221268
1700730000000|2023-11-23 09:00:00|1108.2|1108|1110.2|1109.8|1110.8|1110.6|1107.4|1107|191178
1700733600000|2023-11-23 10:00:00|1110.4|1110|1107|1106.6|1110.6|1110.4|1106.2|1106|129710
1700737200000|2023-11-23 11:00:00|1106.8|1106.4|1108.4|1108|1109.4|1109.2|1106.4|1106|97463
1700740800000|2023-11-23 12:00:00|1108.2|1107.8|1110.6|1110.4|1110.6|1110.4|1108|1107.8|85546
1700744400000|2023-11-23 13:00:00|1110.4|1110.2|1110|1109.8|1111.2|1110.8|1109.2|1108.8|69344
1700748000000|2023-11-23 14:00:00|1110.2|1110|1110.4|1110.2|1112.2|1112|1108.8|1108.6|138125
1700751600000|2023-11-23 15:00:00|1110.6|1110|1111.4|1111|1111.6|1111.4|1109.2|1108.8|92582
1700755200000|2023-11-23 16:00:00|1111.2|1111.2|1111.8|1111.4|1112.4|1112.2|1110.4|1110.2|117462
1700812800000|2023-11-24 08:00:00|1114.8|1114|1109.6|1109.2|1117|1116.4|1108.4|1108|158142
1700816400000|2023-11-24 09:00:00|1109.4|1109.4|1115.4|1115|1116.2|1116|1108.4|1108|113293
1700820000000|2023-11-24 10:00:00|1115.6|1115.2|1118.2|1118|1119|1118.8|1115.4|1115|141877
1700823600000|2023-11-24 11:00:00|1118|1117.8|1117|1116.6|1119.6|1119.2|1116.6|1116.4|78466
1700827200000|2023-11-24 12:00:00|1117.4|1116.4|1113.4|1113|1118|1117.8|1112.8|1112.4|86442
1700830800000|2023-11-24 13:00:00|1113.6|1113.2|1114.2|1113.8|1114.2|1114|1111.8|1111.4|77284
1700834400000|2023-11-24 14:00:00|1114|1114|1113.4|1113|1114.8|1114.4|1110.6|1110.2|145717
1700838000000|2023-11-24 15:00:00|1113.8|1113.2|1113|1112.8|1114.8|1114.6|1112.6|1112.4|219715
1700841600000|2023-11-24 16:00:00|1113.2|1112.4|1111|1110.8|1113.2|1112.8|1110.8|1110.4|87655
1701072000000|2023-11-27 08:00:00|1108.2|1106.8|1114.2|1113.8|1115|1114.6|1105.6|1105.2|162475
1701075600000|2023-11-27 09:00:00|1114|1113.6|1110.8|1110.4|1115|1114.6|1110.6|1110.4|106608
1701079200000|2023-11-27 10:00:00|1111|1110.6|1112.4|1112|1113.6|1113.2|1110.8|1110.4|110506
1701082800000|2023-11-27 11:00:00|1112.2|1111.8|1113.4|1113.2|1115|1114.6|1111.6|1111.4|93755
1701086400000|2023-11-27 12:00:00|1113.6|1113|1113.6|1113.2|1114.6|1114.2|1112.4|1112|81259
1701090000000|2023-11-27 13:00:00|1114|1113.4|1111.2|1110.8|1114.8|1114.4|1110.4|1110.2|150616
1701093600000|2023-11-27 14:00:00|1111|1111|1108.6|1108.2|1112.6|1112.2|1108.6|1108.2|187160
1701097200000|2023-11-27 15:00:00|1108.8|1108.4|1105.4|1105.2|1109.6|1109.2|1105.2|1104.8|186449
1701100800000|2023-11-27 16:00:00|1105.6|1104.8|1107.6|1107.2|1108|1107.8|1104.6|1104.4|189579
1701158400000|2023-11-28 08:00:00|1094.4|1090.6|1105.8|1105.4|1108.2|1107.8|1094.4|1090.6|124134
1701162000000|2023-11-28 09:00:00|1105.4|1105|1107|1106.6|1107.4|1107.2|1103.6|1103.2|62274
1701165600000|2023-11-28 10:00:00|1107.4|1107|1109.4|1109|1109.4|1109|1106.8|1106.4|86928
1701169200000|2023-11-28 11:00:00|1109.2|1108.8|1108.4|1108|1111.2|1111|1108.2|1108|71238
1701172800000|2023-11-28 12:00:00|1108.6|1108.2|1106|1105.8|1109.8|1109.4|1104|1103.6|102957
1701176400000|2023-11-28 13:00:00|1106.2|1106|1105.2|1104.8|1107.2|1106.8|1102.4|1102|108009
1701180000000|2023-11-28 14:00:00|1105.4|1105|1104.8|1104.4|1105.8|1105.4|1102.2|1101.6|149998
1701183600000|2023-11-28 15:00:00|1104.6|1104.2|1107.2|1107|1107.2|1107|1104.2|1103.8|143209
1701187200000|2023-11-28 16:00:00|1107.4|1107.2|1108.6|1108.2|1108.6|1108.2|1107.2|1106.8|120440
1701244800000|2023-11-29 08:00:00|1102|1100.4|1113.8|1113.4|1114.8|1114.6|1100.8|1100.4|240810
1701248400000|2023-11-29 09:00:00|1113.6|1113.6|1118.4|1118|1120.8|1120.4|1113.6|1113.4|264675
1701252000000|2023-11-29 10:00:00|1118.6|1118.2|1115.8|1115.4|1119.8|1119.6|1114|1113.8|134922
1701255600000|2023-11-29 11:00:00|1116|1115.6|1116|1115.8|1117.4|1117.2|1113.4|1113|167335
1701259200000|2023-11-29 12:00:00|1116.2|1115.6|1118.8|1118.4|1120|1119.8|1114.8|1114.4|112476
1701262800000|2023-11-29 13:00:00|1118.6|1118.2|1119|1118.8|1119.8|1119.6|1118.4|1118.2|145809
1701266400000|2023-11-29 14:00:00|1119.2|1119|1121.8|1121.4|1121.8|1121.6|1117.6|1117.2|228043
1701270000000|2023-11-29 15:00:00|1121.6|1121.6|1129.6|1129.2|1130.6|1130.2|1120.4|1120|512443
1701273600000|2023-11-29 16:00:00|1129.4|1129|1127.4|1127|1131|1130.8|1127.4|1127|310132
1701331200000|2023-11-30 08:00:00|1134|1133|1149.4|1149|1165.8|1165.6|1133.8|1133|918123
1701334800000|2023-11-30 09:00:00|1149.6|1149.2|1147.6|1147.2|1151|1150.8|1143.4|1143|276262
1701338400000|2023-11-30 10:00:00|1147.8|1147.4|1148.8|1148.4|1151.8|1151.4|1146.8|1146.4|326813
1701342000000|2023-11-30 11:00:00|1148.6|1148.2|1150.6|1150.2|1151|1150.6|1146.6|1146.4|287149
1701345600000|2023-11-30 12:00:00|1151|1150.4|1146.6|1146.4|1152|1151.6|1146.2|1145.8|187878
1701349200000|2023-11-30 13:00:00|1146.8|1146.2|1143.2|1142.8|1148.8|1148.2|1143|1142.6|158365
1701352800000|2023-11-30 14:00:00|1143|1142.6|1146|1145.4|1146|1145.4|1138.4|1138|236057
1701356400000|2023-11-30 15:00:00|1145.8|1145.6|1143.2|1142.8|1147.8|1147.4|1141.2|1140.8|261644
1701360000000|2023-11-30 16:00:00|1143|1142.6|1144.4|1144|1145|1144.8|1142.6|1142.4|262520
1701417600000|2023-12-01 08:00:00|1151.6|1148.6|1150.6|1150.2|1153.4|1153|1144.8|1144.4|259408
1701421200000|2023-12-01 09:00:00|1150.8|1150.4|1152.2|1151.8|1154|1153.6|1149.4|1149|230375
1701424800000|2023-12-01 10:00:00|1152.6|1152.2|1150.2|1149.8|1153.2|1152.8|1149.4|1149|206191
1701428400000|2023-12-01 11:00:00|1150.4|1150|1148.6|1148.2|1153.2|1153|1147.6|1147.2|180149
1701432000000|2023-12-01 12:00:00|1148.4|1147.6|1147.2|1147|1151|1150.6|1146.6|1146.2|211619
1701435600000|2023-12-01 13:00:00|1147|1146.6|1144.2|1144|1147.2|1146.8|1143.8|1143.6|106516
1701439200000|2023-12-01 14:00:00|1144.4|1144.4|1148.8|1148.6|1149.4|1149|1143.2|1142.8|177570
1701442800000|2023-12-01 15:00:00|1149|1148.8|1150.8|1150.6|1153.4|1153.2|1148.6|1148.2|372014
1701446400000|2023-12-01 16:00:00|1150.6|1150.4|1152|1151.4|1152.4|1152|1149|1148.8|317462
1701676800000|2023-12-04 08:00:00|1152.2|1150.6|1148.8|1148.6|1154.6|1153.8|1148.8|1148.2|220995
1701680400000|2023-12-04 09:00:00|1148.6|1148.4|1149.6|1149.2|1149.8|1149.4|1147.4|1147|219479
1701684000000|2023-12-04 10:00:00|1149.8|1149.4|1151.6|1151.2|1152.8|1152.4|1149.6|1149.2|174961
1701687600000|2023-12-04 11:00:00|1151.2|1150.8|1151.8|1151.4|1153.4|1153.2|1151.2|1150.8|161297
1701691200000|2023-12-04 12:00:00|1151.6|1151|1152.8|1152.4|1155.2|1155|1150.4|1150|163495
1701694800000|2023-12-04 13:00:00|1152.6|1152.2|1152.8|1152.4|1153.4|1153.2|1152|1151.8|126540
1701698400000|2023-12-04 14:00:00|1153|1152.6|1154.6|1154.2|1159.2|1159|1151.8|1151.6|317799
1701702000000|2023-12-04 15:00:00|1154.8|1154.4|1152.6|1152.2|1156.2|1155.8|1152.4|1152|209727
1701705600000|2023-12-04 16:00:00|1152.4|1152.4|1154|1153.6|1154.6|1154.4|1152|1151.6|217156
1701763200000|2023-12-05 08:00:00|1150|1148.8|1155.2|1154.8|1155.6|1155.2|1146.2|1145|305581
1701766800000|2023-12-05 09:00:00|1155.4|1155|1154.8|1154.4|1158.6|1158.2|1154.4|1154.2|263911
1701770400000|2023-12-05 10:00:00|1154.6|1154|1154|1153.6|1155.6|1155.2|1152.8|1152.4|177322
1701774000000|2023-12-05 11:00:00|1153.6|1153.4|1150.4|1150.2|1155.4|1155.2|1148.4|1148.2|188326
1701777600000|2023-12-05 12:00:00|1150.6|1150|1153.2|1153|1154|1153.8|1149.8|1149.4|178948
1701781200000|2023-12-05 13:00:00|1153.4|1153.2|1152.8|1152.4|1154.2|1154|1151.6|1151.4|195414
1701784800000|2023-12-05 14:00:00|1152.4|1152.6|1155.6|1155|1155.6|1155.2|1151.4|1151.2|259026
1701788400000|2023-12-05 15:00:00|1156.2|1155.2|1156.2|1156|1158.6|1158.2|1154.6|1154.4|342069
1701792000000|2023-12-05 16:00:00|1156.4|1156.2|1157.2|1157|1157.6|1157.4|1155.8|1155.6|235368
1701849600000|2023-12-06 08:00:00|1158.4|1157.4|1153.2|1152.8|1159.4|1158.6|1144|1143.2|375859
1701853200000|2023-12-06 09:00:00|1153|1153|1149.8|1149.4|1155.2|1154.8|1147.8|1147.6|301042
1701856800000|2023-12-06 10:00:00|1149.6|1149.6|1148.8|1148.6|1151.6|1151.2|1148.4|1148.2|211308
1701860400000|2023-12-06 11:00:00|1148.6|1148.4|1151.2|1151|1152|1151.6|1146.8|1146.6|233879
1701864000000|2023-12-06 12:00:00|1151.4|1150.8|1155.6|1155.2|1155.6|1155.2|1150.8|1150.4|244833
1701867600000|2023-12-06 13:00:00|1155.4|1155.4|1158.6|1158.4|1160.8|1160.6|1155.4|1155|412391
1701871200000|2023-12-06 14:00:00|1158.8|1158.6|1166.8|1166.6|1168|1167.8|1158.6|1158.2|549760
1701874800000|2023-12-06 15:00:00|1167|1166.8|1167.4|1167.2|1171.2|1171|1166.6|1166.4|688834
1701878400000|2023-12-06 16:00:00|1167.6|1167|1165.8|1165.4|1167.8|1167.4|1164.6|1164.4|285155
1701936000000|2023-12-07 08:00:00|1159.8|1158.4|1155|1154.6|1159.8|1159|1148.4|1148|446034
1701939600000|2023-12-07 09:00:00|1155.4|1154.8|1157.6|1157.2|1159.8|1159.4|1154.8|1154.4|219210
1701943200000|2023-12-07 10:00:00|1157.8|1157.4|1157|1156.6|1158|1157.8|1154|1153.6|229003
1701946800000|2023-12-07 11:00:00|1156.8|1156.8|1155.8|1155.4|1160|1159.8|1154.2|1153.8|149577
1701950400000|2023-12-07 12:00:00|1155|1155.2|1155|1154.8|1157|1156.6|1154.8|1154.4|174559
1701954000000|2023-12-07 13:00:00|1154.6|1154.2|1144.4|1144|1154.8|1154.4|1144|1143.6|360771
1701957600000|2023-12-07 14:00:00|1144.6|1144.2|1152.6|1152.2|1153.2|1152.8|1143.4|1143.2|424241
1701961200000|2023-12-07 15:00:00|1152.4|1152|1156.2|1155.8|1156.2|1155.8|1152.4|1152|351136
1701964800000|2023-12-07 16:00:00|1156.4|1156|1157.8|1157.4|1158.2|1158|1156|1155.8|321106
1702022400000|2023-12-08 08:00:00|1158.6|1157|1161.6|1161.2|1163|1162.6|1156.4|1156|391753
1702026000000|2023-12-08 09:00:00|1161.4|1161.8|1162.4|1162.2|1163.8|1163.4|1160.4|1160|251364
1702029600000|2023-12-08 10:00:00|1162.6|1162.4|1162.6|1162.2|1166|1165.6|1162|1161.8|203474
1702033200000|2023-12-08 11:00:00|1162.4|1162.4|1164|1163.8|1165.4|1165|1162|1161.6|125220
1702036800000|2023-12-08 12:00:00|1164.2|1163.6|1166|1165.6|1167.2|1167|1163.2|1162.8|191756
1702040400000|2023-12-08 13:00:00|1165.8|1165.4|1171.6|1171.4|1173.6|1173.2|1165.4|1161.4|473740
1702044000000|2023-12-08 14:00:00|1171.8|1171|1181.4|1181.2|1183.2|1183|1171.2|1170.8|564823
1702047600000|2023-12-08 15:00:00|1182|1181.4|1181|1180.8|1184.8|1184.6|1179|1178.8|616856
1702051200000|2023-12-08 16:00:00|1180.8|1180.6|1179.6|1179.2|1181|1180.6|1177.6|1177.4|335266
1702281600000|2023-12-11 08:00:00|1184|1183.2|1180.6|1180.2|1189.6|1189.2|1179.4|1179.2|451044
1702285200000|2023-12-11 09:00:00|1180.8|1180.4|1183.4|1183|1185.8|1185.4|1180|1179.8|179232
1702288800000|2023-12-11 10:00:00|1183.2|1182.8|1184.6|1184.2|1187.8|1187.4|1182.8|1182.4|204731
1702292400000|2023-12-11 11:00:00|1184.4|1184|1188|1187.8|1188.6|1188.4|1184.2|1183.8|108695
1702296000000|2023-12-11 12:00:00|1188.4|1187.6|1190.6|1190.2|1190.6|1190.4|1186.8|1186.4|162608
1702299600000|2023-12-11 13:00:00|1190.8|1190.4|1189|1188.6|1192.4|1192|1189|1188.6|213071
1702303200000|2023-12-11 14:00:00|1189.2|1188.8|1191.2|1191|1191.4|1191|1188.4|1188|254962
1702306800000|2023-12-11 15:00:00|1190.4|1190.8|1186.8|1186.4|1191|1190.8|1182.2|1182|271917
1702310400000|2023-12-11 16:00:00|1186.6|1186.6|1190.2|1189.8|1190.4|1190.2|1186.6|1186.2|206194
1702368000000|2023-12-12 08:00:00|1193|1192.4|1194|1193.6|1196|1195.4|1188.2|1188|341470
1702371600000|2023-12-12 09:00:00|1193.6|1193|1192.4|1191.8|1193.8|1193.2|1192.4|1191.8|47018
1702375200000|2023-12-12 10:00:00|1192.2|1191.8|1188|1187.6|1193|1192.8|1188|1187.6|217309
1702378800000|2023-12-12 11:00:00|1188.2|1187.8|1187.2|1186.8|1191|1190.6|1187|1186.6|115264
1702382400000|2023-12-12 12:00:00|1187|1186.6|1185|1184.6|1188.2|1188|1183.2|1182.8|160661
1702386000000|2023-12-12 13:00:00|1185.2|1185|1190.2|1189.8|1192.6|1192.2|1184.8|1184.6|294489
1702389600000|2023-12-12 14:00:00|1190|1189.4|1194.2|1193.8|1194.8|1194.4|1188.4|1188|344481
1702393200000|2023-12-12 15:00:00|1194|1193.6|1194.2|1193.8|1195.4|1195.2|1192.8|1192.6|386089
1702396800000|2023-12-12 16:00:00|1194|1193.6|1192.8|1192.4|1194.8|1194.6|1191.6|1191.2|133626
1702454400000|2023-12-13 08:00:00|1192.2|1190|1189.8|1189.4|1192.2|1191.8|1186.2|1185.6|168068
1702458000000|2023-12-13 09:00:00|1189.6|1189.2|1183.2|1182.8|1190|1189.6|1183|1182.8|181998
1702461600000|2023-12-13 10:00:00|1183.4|1183|1177|1176.8|1183.8|1183.4|1177|1176.6|221149
1702465200000|2023-12-13 11:00:00|1176.8|1176.6|1183.4|1183|1183.4|1183|1175.6|1175.4|159155
1702468800000|2023-12-13 12:00:00|1183.2|1182.6|1182|1181.6|1184.6|1184.2|1180.8|1180.4|120970
1702472400000|2023-12-13 13:00:00|1181.8|1181.8|1183.6|1183.4|1183.8|1183.4|1180.8|1180.6|130597
1702476000000|2023-12-13 14:00:00|1183.8|1183.2|1184.2|1184|1187|1186.8|1183|1182.6|210436
1702479600000|2023-12-13 15:00:00|1184.6|1184.2|1184|1183.8|1186.8|1186.6|1183|1182.8|154843
1702483200000|2023-12-13 16:00:00|1184.2|1184|1183.6|1183.2|1184.4|1184.2|1182|1181.6|182462
1702540800000|2023-12-14 08:00:00|1194|1193.2|1193.6|1193.4|1196.2|1195.8|1188.2|1188|603094
1702544400000|2023-12-14 09:00:00|1193.8|1193.2|1196.2|1195.8|1196.4|1196|1190.4|1190.2|437840
1702548000000|2023-12-14 10:00:00|1196|1196|1195.4|1195|1196.6|1196.2|1193.4|1193|352508
1702551600000|2023-12-14 11:00:00|1195.2|1194.4|1187.8|1187.4|1195.4|1194.8|1186.4|1186.2|182503
1702555200000|2023-12-14 12:00:00|1188|1187.2|1191.2|1190.8|1191.6|1191.2|1186.8|1186.4|210541
1702558800000|2023-12-14 13:00:00|1191.4|1191|1194.4|1194|1196.4|1196|1190.6|1189.8|250493
1702562400000|2023-12-14 14:00:00|1194.2|1193.8|1192.4|1192|1196|1195.6|1187.4|1187|233921
1702566000000|2023-12-14 15:00:00|1192|1191.4|1191.6|1191.2|1192.4|1191.8|1182|1181.6|471376
1702569600000|2023-12-14 16:00:00|1191.8|1191.4|1196|1195.6|1196.2|1195.8|1191.2|1191|420771
1702627200000|2023-12-15 08:00:00|1197.8|1196.6|1220.8|1220.2|1230|1229.8|1196.6|1196|1077324
1702630800000|2023-12-15 09:00:00|1220.6|1220.4|1216|1215.6|1222|1221.6|1211.6|1211.2|318672
1702634400000|2023-12-15 10:00:00|1216.4|1215.8|1211.4|1211|1218.4|1218|1211.2|1211|327441
1702638000000|2023-12-15 11:00:00|1211.2|1211.2|1215.4|1215|1215.4|1215|1210.4|1210.2|146304
1702641600000|2023-12-15 12:00:00|1215.8|1215.4|1210|1209.6|1217.2|1216.2|1208.6|1208.4|224379
1702645200000|2023-12-15 13:00:00|1210.2|1209.8|1208.2|1207.8|1211.2|1210.8|1206|1205.8|280492
1702648800000|2023-12-15 14:00:00|1208.4|1208|1204.6|1204.2|1210|1209.8|1203.8|1203.6|173404
1702652400000|2023-12-15 15:00:00|1204.8|1204.4|1207|1206.6|1207.6|1207.4|1202.8|1202.4|159966
1702656000000|2023-12-15 16:00:00|1207.2|1206.8|1211.4|1211.2|1211.4|1211.2|1207.2|1206.8|427590
1702886400000|2023-12-18 08:00:00|1203.4|1201.6|1204.6|1204.2|1205|1204.4|1184.8|1184|617260
1702890000000|2023-12-18 09:00:00|1204.8|1204.4|1202.2|1201.8|1205|1204.6|1199.8|1199.6|166792
1702893600000|2023-12-18 10:00:00|1202|1202|1202|1201.8|1204.8|1204.4|1199.8|1199.4|158027
1702897200000|2023-12-18 11:00:00|1202.2|1202|1198.4|1198|1203|1202.6|1196.8|1196.6|190306
1702900800000|2023-12-18 12:00:00|1198.6|1197.6|1195.2|1194.8|1201.8|1201.6|1193.4|1193.2|282477
1702904400000|2023-12-18 13:00:00|1195.8|1195.6|1193.8|1193.4|1196.4|1196.2|1190.4|1190.2|319602
1702908000000|2023-12-18 14:00:00|1193.6|1193.6|1197.2|1197|1201.6|1201.2|1193.4|1193.2|383253
1702911600000|2023-12-18 15:00:00|1197.6|1197.2|1196.4|1196|1199.4|1199.2|1195|1194.6|371811
1702915200000|2023-12-18 16:00:00|1196.2|1196.2|1198.8|1198.4|1199.4|1199.2|1196.2|1196|242774
1702972800000|2023-12-19 08:00:00|1192.8|1192|1193.8|1193.6|1200|1199.6|1189.8|1189.2|381421
1702976400000|2023-12-19 09:00:00|1194|1193.8|1194|1193.6|1196.4|1196|1191.4|1191.2|278910
1702980000000|2023-12-19 10:00:00|1194.2|1193.8|1199|1198.6|1199.4|1199.2|1194|1193.8|173993
1702983600000|2023-12-19 11:00:00|1199.2|1198.8|1199.8|1199.6|1201.6|1201.4|1198.6|1198.4|191242
1702987200000|2023-12-19 12:00:00|1200.4|1199.4|1200|1199.6|1202|1201.6|1199.4|1199.2|122163
1702990800000|2023-12-19 13:00:00|1199.8|1199.4|1201.2|1200.8|1203|1202.8|1198.8|1198.6|165581
1702994400000|2023-12-19 14:00:00|1201|1200.6|1201.2|1200.8|1203|1202.6|1199.6|1199.4|264111
1702998000000|2023-12-19 15:00:00|1201.4|1201|1201|1200.8|1202.8|1202.6|1200|1199.8|352474
1703001600000|2023-12-19 16:00:00|1201.2|1201|1204|1203.6|1204|1203.8|1200.8|1200.6|181857
1703059200000|2023-12-20 08:00:00|1214|1210.2|1228.6|1228.2|1236|1235.8|1214|1210.2|993506
1703062800000|2023-12-20 09:00:00|1228.4|1227.6|1223.4|1223|1228.4|1227.8|1221.6|1221.4|368715
1703066400000|2023-12-20 10:00:00|1223.6|1223.2|1223.8|1223.6|1226.8|1226.6|1222.8|1222.4|248172
1703070000000|2023-12-20 11:00:00|1223.6|1223.4|1219.6|1219.2|1224.2|1223.8|1219|1218.8|200322
1703073600000|2023-12-20 12:00:00|1219.4|1218.8|1219.6|1219.4|1221|1220.8|1217.6|1217.2|200683
1703077200000|2023-12-20 13:00:00|1220|1219.8|1226.6|1226.4|1227.6|1227.2|1219.6|1219.4|214019
1703080800000|2023-12-20 14:00:00|1227|1226.6|1227.6|1227.2|1231.8|1231.6|1225|1224.8|346402
1703084400000|2023-12-20 15:00:00|1227.8|1227|1227.6|1227.4|1229.8|1229.4|1225.8|1225.4|284346
1703088000000|2023-12-20 16:00:00|1227.4|1227.2|1229.4|1229.2|1230.8|1230.6|1226.2|1226|256033
1703145600000|2023-12-21 08:00:00|1219.8|1219|1223.2|1222.8|1228.8|1228|1219.6|1219|326314
1703149200000|2023-12-21 09:00:00|1223.4|1223.2|1223.4|1223.2|1226.6|1226.2|1222.6|1222.4|176641
1703152800000|2023-12-21 10:00:00|1223.6|1223|1224.6|1224.4|1229|1228.8|1220.4|1220|209582
1703156400000|2023-12-21 11:00:00|1224.8|1224.6|1224|1223.8|1228.2|1227.8|1223.2|1222.8|91929
1703160000000|2023-12-21 12:00:00|1224.2|1223.6|1224.8|1224.4|1225.6|1225.2|1222.6|1222.2|149595
1703163600000|2023-12-21 13:00:00|1224.6|1224.2|1229.6|1229.2|1229.8|1229.6|1224.4|1224.2|239995
1703167200000|2023-12-21 14:00:00|1229.4|1229.4|1228|1227.6|1233.4|1233|1227.8|1227.4|460247
1703170800000|2023-12-21 15:00:00|1228.2|1227.8|1229.4|1229.2|1231|1230.8|1226.8|1226.4|345495
1703174400000|2023-12-21 16:00:00|1229.2|1229|1228.6|1228.4|1229.8|1229.6|1227.4|1227|310486
1703232000000|2023-12-22 08:00:00|1227.8|1226.4|1231.4|1231|1238.8|1238.2|1227.2|1226.4|397774
1703235600000|2023-12-22 09:00:00|1231.6|1231.2|1233|1232.6|1235.8|1235.4|1231.6|1231.2|147664
1703239200000|2023-12-22 10:00:00|1232.8|1232.4|1234.6|1234.2|1235.6|1235.2|1231.6|1231.2|137440
1703242800000|2023-12-22 11:00:00|1234.4|1234.4|1235.2|1234.8|1236.2|1235.8|1233.8|1233.4|180586
1703246400000|2023-12-22 12:00:00|1235.4|1235.2|1238.6|1238.2|1238.8|1238.6|1235|1234.8|221601
1703250000000|2023-12-22 13:00:00|1238.4|1238.4|1237.2|1236.8|1239.2|1238.8|1236|1235.6|233180
1703253600000|2023-12-22 14:00:00|1237|1236.6|1236.6|1236.2|1239.6|1239.2|1235|1234.6|218631
1703257200000|2023-12-22 15:00:00|1236.8|1236|1235.4|1235.2|1238.6|1238.2|1235.2|1235|292193
1703260800000|2023-12-22 16:00:00|1235.6|1235|1236.8|1236.6|1237.4|1237.2|1234.2|1233.8|230666
1703664000000|2023-12-27 08:00:00|1242|1240.8|1239.4|1239|1244.2|1244|1235.6|1235.2|224701
1703667600000|2023-12-27 09:00:00|1239.2|1238.8|1236.8|1236.6|1239.4|1239.2|1235.4|1235.2|128456
1703671200000|2023-12-27 10:00:00|1237|1236.2|1237.4|1237|1238.2|1237.8|1234.6|1234.4|140305
1703674800000|2023-12-27 11:00:00|1237.2|1236.6|1239.4|1239.2|1239.8|1239.4|1236.6|1236.4|103272
1703678400000|2023-12-27 12:00:00|1239.6|1239|1241.4|1241|1241.8|1241.6|1238.4|1238.2|90463
1703682000000|2023-12-27 13:00:00|1241.6|1241.2|1238.4|1238.2|1242|1241.8|1238.4|1238.2|104707
1703685600000|2023-12-27 14:00:00|1238.6|1238.4|1237.4|1237.2|1239|1238.8|1236.4|1236.2|167778
1703689200000|2023-12-27 15:00:00|1237.6|1237.4|1240|1239.8|1242|1241.6|1237|1236.8|135416
1703692800000|2023-12-27 16:00:00|1239.8|1239.6|1241|1240.6|1242|1241.6|1239.2|1238.8|149542
1703750400000|2023-12-28 08:00:00|1241.6|1240.8|1240.6|1240.2|1247.6|1247|1240.4|1240|216971
1703754000000|2023-12-28 09:00:00|1240.4|1240|1235.6|1235.2|1240.4|1240|1235.6|1235.2|93510
1703757600000|2023-12-28 10:00:00|1235.8|1235.6|1239|1238.6|1239.2|1239|1235.8|1235.4|145267
1703761200000|2023-12-28 11:00:00|1239.2|1238.8|1235.2|1235|1239.2|1238.8|1233|1232.8|160460
1703764800000|2023-12-28 12:00:00|1235.4|1234.8|1234.6|1234.2|1236|1235.6|1232.6|1232.2|101112
1703768400000|2023-12-28 13:00:00|1234.8|1234.4|1232|1231.8|1235.2|1234.8|1231.4|1231|124940
1703772000000|2023-12-28 14:00:00|1232.2|1232|1233.6|1233.2|1236|1235.8|1231.8|1231.6|180315
1703775600000|2023-12-28 15:00:00|1233.4|1233|1231.8|1231.6|1236.2|1236|1231.4|1231.2|219451
1703779200000|2023-12-28 16:00:00|1231.6|1231.4|1230.6|1230.2|1232.4|1232.2|1228.6|1228.4|290510
1703836800000|2023-12-29 08:00:00|1229.2|1228.2|1234.8|1234.4|1237|1236.6|1229.2|1228.2|225675
1703840400000|2023-12-29 09:00:00|1235|1234.6|1235.6|1235.2|1236.6|1236.2|1233.4|1233.2|176892
1703844000000|2023-12-29 10:00:00|1235.8|1235.4|1235.6|1235.2|1239|1238.6|1235.4|1235|118131
1703847600000|2023-12-29 11:00:00|1235.8|1235.4|1234.4|1234|1236.6|1236.4|1234|1233.8|104040
1703851200000|2023-12-29 12:00:00|1234.2|1233.8|1233.4|1233.2|1236|1235.8|1232.4|1232.2|165368
1704182400000|2024-01-02 08:00:00|1237.2|1235.6|1249.2|1248.8|1252.2|1251.8|1236.4|1235.2|514418
1704186000000|2024-01-02 09:00:00|1249|1248.6|1247.2|1247|1251|1250.6|1240.2|1239.8|412653
1704189600000|2024-01-02 10:00:00|1247.4|1246.8|1248.2|1248|1249.8|1249.6|1246.8|1246.6|271309
1704193200000|2024-01-02 11:00:00|1248|1247.8|1243.4|1243|1248.6|1248.2|1240.4|1240.2|239214
1704196800000|2024-01-02 12:00:00|1243.6|1243.2|1235.4|1235.2|1244.4|1244|1233.8|1233.6|267713
1704200400000|2024-01-02 13:00:00|1235.2|1235|1239.2|1239|1240.4|1240.2|1233.8|1233.6|199374
1704204000000|2024-01-02 14:00:00|1239.4|1239.2|1241|1240.6|1243.4|1243|1238|1237.6|247031
1704207600000|2024-01-02 15:00:00|1240.8|1240.4|1245.8|1245.4|1248.2|1248|1240.2|1239.8|380598
1704211200000|2024-01-02 16:00:00|1245.6|1245.2|1247.6|1247.4|1247.8|1247.4|1245|1244.8|251856
1704268800000|2024-01-03 08:00:00|1249.2|1248.4|1248|1247.6|1255|1254.2|1243.2|1242.6|402635
1704272400000|2024-01-03 09:00:00|1248.2|1247.8|1228.6|1228.4|1248.6|1248.4|1228.6|1228.2|461382
1704276000000|2024-01-03 10:00:00|1229|1228.6|1236.4|1236|1238|1237.6|1227.8|1227.6|296176
1704279600000|2024-01-03 11:00:00|1236.6|1236.2|1231.6|1231.2|1239.6|1239.4|1231|1230.6|264635
1704283200000|2024-01-03 12:00:00|1231.4|1231|1230.4|1230.2|1231.4|1231|1227.4|1227.2|276591
1704286800000|2024-01-03 13:00:00|1230.2|1230|1230|1229.6|1234|1233.8|1229.2|1229|250386
1704290400000|2024-01-03 14:00:00|1229.8|1229.4|1222|1221.6|1230|1229.6|1219.6|1219.4|352270
1704294000000|2024-01-03 15:00:00|1221.8|1221|1221.8|1221.6|1223.8|1223.4|1218.4|1218|394494
1704297600000|2024-01-03 16:00:00|1221.6|1221.4|1223|1222.6|1223.6|1223.4|1221.2|1220.8|253768
1704355200000|2024-01-04 08:00:00|1230.8|1230|1230.8|1230.4|1234|1233.6|1226.4|1225.2|263291
1704358800000|2024-01-04 09:00:00|1231|1230.6|1232.6|1232.2|1234.8|1234.4|1228.4|1228|142199
1704362400000|2024-01-04 10:00:00|1232.4|1232|1234|1233.6|1235.2|1235|1230.6|1230.4|146496
1704366000000|2024-01-04 11:00:00|1233.8|1233.4|1234.6|1234.2|1235.4|1235.2|1232.4|1232|138405
1704369600000|2024-01-04 12:00:00|1235|1234.6|1240.2|1240|1241.2|1241|1230.6|1230.4|259674
1704373200000|2024-01-04 13:00:00|1240|1239.8|1245.4|1245|1246.6|1246.4|1239.8|1239.6|416732
1704376800000|2024-01-04 14:00:00|1245.6|1245.2|1249|1248.8|1250|1249.6|1244.6|1244.2|402409
1704380400000|2024-01-04 15:00:00|1249.2|1248.6|1250.8|1250.6|1251.8|1251.6|1246.4|1246|315751
1704384000000|2024-01-04 16:00:00|1251|1250.8|1251.4|1251|1252.2|1252|1249.4|1249.2|373842
1704441600000|2024-01-05 08:00:00|1243.6|1242.4|1240.2|1240|1243.8|1242.6|1230.6|1230|417267
1704445200000|2024-01-05 09:00:00|1240.4|1239.8|1236|1235.6|1240.4|1239.8|1233.4|1233|256432
1704448800000|2024-01-05 10:00:00|1235.8|1235.4|1238.2|1237.8|1239.8|1239.4|1234.8|1234.6|165322
1704452400000|2024-01-05 11:00:00|1238.4|1238|1240.4|1240.2|1240.6|1240.4|1237.8|1237.4|146179
1704456000000|2024-01-05 12:00:00|1240.6|1240|1242.4|1242|1244.8|1244.4|1240.2|1239.8|246314
1704459600000|2024-01-05 13:00:00|1242.2|1241.8|1252.8|1252.6|1253.6|1253.4|1241|1240.8|388785
1704463200000|2024-01-05 14:00:00|1253|1252.8|1259.6|1259.4|1260.8|1260.6|1251|1250.8|532155
1704466800000|2024-01-05 15:00:00|1260.4|1260|1260|1259.6|1263.8|1263.6|1258.6|1258.4|455803
1704470400000|2024-01-05 16:00:00|1259.8|1259.8|1254.8|1254.4|1259.8|1259.8|1254.4|1254.2|245599
1704700800000|2024-01-08 08:00:00|1252|1251|1263|1262.8|1267|1266.6|1250.4|1249.4|300099
1704704400000|2024-01-08 09:00:00|1263.4|1262.4|1259.2|1258.8|1263.4|1262.4|1249.6|1249.2|279760
1704708000000|2024-01-08 10:00:00|1259|1258.6|1264.6|1264.4|1266|1265.8|1258.8|1258.4|267056
1704711600000|2024-01-08 11:00:00|1264.4|1264.2|1265.8|1265.6|1266.6|1266.2|1262.8|1262.4|171882
1704715200000|2024-01-08 12:00:00|1266|1265|1268|1267.6|1268|1267.8|1265|1264.8|257770
1704718800000|2024-01-08 13:00:00|1267.8|1267.8|1270.2|1269.8|1271.2|1270.8|1267.2|1267|237553
1704722400000|2024-01-08 14:00:00|1270|1270|1268.8|1268.6|1271.8|1271.4|1265.8|1265.6|342611
1704726000000|2024-01-08 15:00:00|1268.6|1268.4|1268.4|1268.2|1271|1270.8|1266.6|1266.4|363118
1704729600000|2024-01-08 16:00:00|1268.6|1268.4|1270.6|1270.4|1270.6|1270.4|1266.6|1266.4|255014
1704787200000|2024-01-09 08:00:00|1273.4|1272.4|1285|1284.6|1285.4|1285.2|1273.2|1272.4|504256
1704790800000|2024-01-09 09:00:00|1285.4|1284.8|1279.8|1279.4|1285.6|1285.4|1275.2|1274.8|345006
1704794400000|2024-01-09 10:00:00|1279.6|1279.2|1276|1275.6|1279.8|1279.2|1273.6|1273.4|256191
1704798000000|2024-01-09 11:00:00|1276.2|1276|1268.4|1268|1276.2|1276|1266.8|1266.6|316779
1704801600000|2024-01-09 12:00:00|1268.6|1267.4|1275|1274.8|1275|1274.8|1267.2|1266.8|173499
1704805200000|2024-01-09 13:00:00|1275.2|1275|1270.4|1270.2|1275.2|1275|1268.4|1268.2|277873
1704808800000|2024-01-09 14:00:00|1271|1270.6|1266.8|1266.4|1272.2|1272|1265.6|1265.2|303850
1704812400000|2024-01-09 15:00:00|1267|1266.6|1267.6|1267.2|1269.6|1269.2|1264.2|1264|251929
1704816000000|2024-01-09 16:00:00|1267.8|1267.4|1269.8|1269.6|1270|1269.8|1267|1266.8|146397
1704873600000|2024-01-10 08:00:00|1267.6|1266.6|1269.2|1268.8|1271.8|1271.4|1263.2|1262.8|395908
1704877200000|2024-01-10 09:00:00|1269|1269|1273|1272.8|1275.2|1275|1269|1268.8|258035
1704880800000|2024-01-10 10:00:00|1272.8|1272.6|1272.8|1272.4|1273|1272.8|1269.8|1269.6|206334
1704884400000|2024-01-10 11:00:00|1272.6|1272.6|1268.8|1268.4|1272.6|1272.6|1267.8|1267.6|202582
1704888000000|2024-01-10 12:00:00|1268.6|1268.2|1269.6|1269.4|1273.6|1273.2|1268.4|1268.2|206895
1704891600000|2024-01-10 13:00:00|1269.8|1269.6|1270.6|1270.2|1274.4|1274|1268.8|1268.6|259290
1704895200000|2024-01-10 14:00:00|1270.4|1270.4|1274.4|1274.2|1275|1274.8|1270|1269.8|316189
1704898800000|2024-01-10 15:00:00|1274.6|1274.4|1275|1274.8|1275.4|1275.2|1270.2|1270|549242
1704902400000|2024-01-10 16:00:00|1274.8|1274.6|1274.6|1274.4|1275.6|1275.4|1274.2|1274|259616
1704960000000|2024-01-11 08:00:00|1279.4|1278|1241.6|1241.2|1279.4|1278|1237.2|1236.8|1035611
1704963600000|2024-01-11 09:00:00|1241.8|1241.4|1231.4|1231|1243|1242.8|1223.4|1223|716275
1704967200000|2024-01-11 10:00:00|1231.6|1231.2|1235.6|1235.2|1236.6|1236.4|1231.6|1230.8|343567
1704970800000|2024-01-11 11:00:00|1235.8|1235.4|1239.2|1239|1241.6|1241.4|1235.6|1235.2|279532
1704974400000|2024-01-11 12:00:00|1239|1238.8|1242|1241.6|1244.6|1244.4|1237.2|1237|224155
1704978000000|2024-01-11 13:00:00|1241.8|1241.8|1238.4|1238|1248.2|1247.8|1238.2|1238|359413
1704981600000|2024-01-11 14:00:00|1238.2|1238.2|1232.4|1232|1245.6|1245.4|1229|1228.8|409330
1704985200000|2024-01-11 15:00:00|1232.2|1231.8|1216.4|1216|1232.2|1231.8|1216|1215.6|671347
1704988800000|2024-01-11 16:00:00|1216.6|1216.2|1214.8|1214.2|1219.6|1219.4|1212.8|1212.4|479435
1705046400000|2024-01-12 08:00:00|1221.2|1220.4|1225.8|1225.4|1227.6|1227.2|1217.6|1216.8|511357
1705050000000|2024-01-12 09:00:00|1225.6|1224.6|1222.6|1222.4|1229.4|1229.2|1222.4|1222.2|305339
1705053600000|2024-01-12 10:00:00|1222.8|1222.6|1226.8|1226.4|1229.6|1229.4|1222.6|1222.4|246420
1705057200000|2024-01-12 11:00:00|1227|1226.6|1217.4|1217|1227.2|1227|1202|1201.6|594848
1705060800000|2024-01-12 12:00:00|1218|1216|1218|1217.6|1220|1219.8|1210.8|1210.4|232219
1705064400000|2024-01-12 13:00:00|1217.8|1217.4|1217.8|1217.6|1223.8|1223.4|1216.8|1216.4|324280
1705068000000|2024-01-12 14:00:00|1217.6|1217.4|1206.2|1206|1218.2|1217.8|1205.8|1205.4|436378
1705071600000|2024-01-12 15:00:00|1206.4|1205.8|1204.2|1204|1210.2|1209.8|1202.2|1202|354630
1705075200000|2024-01-12 16:00:00|1204.4|1204.2|1204|1203.6|1206|1205.6|1202.6|1202.4|221472
1705305600000|2024-01-15 08:00:00|1210.4|1208|1194.6|1194.2|1214|1213|1193.8|1193|261438
1705309200000|2024-01-15 09:00:00|1194.4|1194|1198|1197.6|1201.6|1201.4|1192.2|1192|173181
1705312800000|2024-01-15 10:00:00|1198.2|1197.8|1202|1201.6|1202.2|1202|1197.4|1197|123623
1705316400000|2024-01-15 11:00:00|1202.2|1201.8|1198.4|1198|1202.4|1202.2|1196.8|1196.4|129927
1705320000000|2024-01-15 12:00:00|1198.2|1197.8|1199|1198.6|1201.8|1201.6|1197.4|1197.2|116877
1705323600000|2024-01-15 13:00:00|1198.6|1198.4|1196.2|1195.8|1199.2|1198.8|1194.2|1193.8|149157
1705327200000|2024-01-15 14:00:00|1196.4|1196|1196.8|1196.6|1197|1196.8|1192.2|1192|165357
1705330800000|2024-01-15 15:00:00|1197|1196.4|1195.8|1195.4|1198.4|1198|1195.4|1195.2|130735
1705334400000|2024-01-15 16:00:00|1195.6|1195.2|1194.2|1193.8|1195.8|1195.4|1193.6|1193.2|134126
1705392000000|2024-01-16 08:00:00|1208.6|1164.4|1178|1177.6|1208.6|1182.6|1166|1164.4|383536
1705395600000|2024-01-16 09:00:00|1178.4|1178|1178.4|1177.6|1186.4|1186|1175.2|1174.8|231585
1705399200000|2024-01-16 10:00:00|1178.2|1178|1179|1178.6|1180.8|1180.6|1174.8|1174.6|129407
1705402800000|2024-01-16 11:00:00|1179.2|1178.8|1184.6|1184.2|1185.2|1184.8|1178.2|1178|119561
1705406400000|2024-01-16 12:00:00|1184.4|1183.8|1184.4|1184|1188.6|1188.2|1180.6|1180.2|148271
1705410000000|2024-01-16 13:00:00|1184.2|1183.6|1183.2|1183|1187.2|1186.8|1182.2|1181.8|177344
1705413600000|2024-01-16 14:00:00|1183.4|1183.2|1182.2|1181.8|1184.2|1184|1175.8|1175.4|291926
1705417200000|2024-01-16 15:00:00|1182.4|1182|1185|1184.8|1186|1185.8|1181|1180.6|262412
1705420800000|2024-01-16 16:00:00|1185.2|1185|1185.6|1185.2|1186.4|1186.2|1182.6|1182.2|200391
1705478400000|2024-01-17 08:00:00|1164.8|1163.6|1169.8|1169.2|1173.6|1173|1156.4|1156.2|386300
1705482000000|2024-01-17 09:00:00|1170.2|1169.6|1171.6|1171.2|1174.4|1174|1168.6|1168|231184
1705485600000|2024-01-17 10:00:00|1171.4|1171|1170|1169.6|1173.2|1172.8|1168|1167.6|147927
1705489200000|2024-01-17 11:00:00|1169.8|1169.4|1170.2|1169.8|1171.4|1171.2|1169|1168.8|103909
1705492800000|2024-01-17 12:00:00|1170|1169.2|1168.8|1168.4|1170.8|1170.6|1168|1167.6|136629
1705496400000|2024-01-17 13:00:00|1168.6|1168.6|1168.6|1168.2|1171.8|1171.4|1167|1166.6|151826
1705500000000|2024-01-17 14:00:00|1168.8|1168.4|1173|1172.6|1174.4|1174|1168.8|1168.2|249209
1705503600000|2024-01-17 15:00:00|1172.8|1172.4|1178.2|1177.8|1179.8|1179.6|1172.8|1172.4|214532
1705507200000|2024-01-17 16:00:00|1178.4|1178|1181.6|1181.2|1183|1182.8|1178.2|1178|121821
1705564800000|2024-01-18 08:00:00|1183|1181.4|1189.8|1189.2|1190|1189.6|1178.6|1177.4|274263
1705568400000|2024-01-18 09:00:00|1190|1189.4|1188.6|1188.2|1191.8|1191.4|1188.2|1187.8|101365
1705572000000|2024-01-18 10:00:00|1188.4|1188|1193.2|1192.8|1193.2|1193|1187.6|1187.2|144861
1705575600000|2024-01-18 11:00:00|1193.6|1193|1193.4|1193|1194.4|1194.2|1191.2|1190.8|152180
1705579200000|2024-01-18 12:00:00|1193.2|1192.6|1193.2|1193|1196.4|1196.2|1192.8|1192.6|86509
1705582800000|2024-01-18 13:00:00|1193.6|1193.4|1193.4|1193|1197.4|1197|1193.2|1193|105008
1705586400000|2024-01-18 14:00:00|1193.2|1193.2|1196.2|1195.8|1196.4|1196.2|1192.4|1192|218848
1705590000000|2024-01-18 15:00:00|1196.4|1196.2|1191|1190.8|1198|1197.6|1191|1190.8|134337
1705593600000|2024-01-18 16:00:00|1191.4|1191|1189.4|1189|1191.4|1191|1188.2|1187.8|89590
1705651200000|2024-01-19 08:00:00|1200.8|1199|1193.2|1192.8|1203|1202|1189.2|1188.8|170083
1705654800000|2024-01-19 09:00:00|1193|1192.6|1189.2|1188.8|1194|1193.6|1186|1185.8|141868
1705658400000|2024-01-19 10:00:00|1188.8|1188.2|1187.6|1187.4|1189.4|1189|1184.2|1183.8|168284
1705662000000|2024-01-19 11:00:00|1187.8|1187.6|1187.4|1187|1189.6|1189.2|1186.4|1186.2|47087
1705665600000|2024-01-19 12:00:00|1186.2|1186.8|1189.4|1189|1189.8|1189.4|1185|1184.6|66780
1705669200000|2024-01-19 13:00:00|1189.6|1189.2|1184.8|1184.4|1190.6|1190.2|1184.8|1184.4|82293
1705672800000|2024-01-19 14:00:00|1184.6|1184.2|1187|1186.6|1189.4|1189|1183.8|1183.4|97355
1705676400000|2024-01-19 15:00:00|1188|1187.2|1181.6|1181.2|1188.4|1188|1179.4|1179|146709
1705680000000|2024-01-19 16:00:00|1181.8|1181.4|1182.4|1182|1183.2|1183|1181|1180.8|139919
1705910400000|2024-01-22 08:00:00|1196|1193.6|1200.6|1200.2|1201.4|1200.8|1194|1193.2|506397
1705914000000|2024-01-22 09:00:00|1200.2|1199.8|1196.8|1196.4|1201.6|1201|1195.6|1195.4|203886
1705917600000|2024-01-22 10:00:00|1196.2|1195.8|1193.6|1193.2|1196.6|1196.2|1192|1191.6|220156
1705921200000|2024-01-22 11:00:00|1193.4|1193|1193.2|1192.8|1195.4|1195|1192|1191.6|157518
1705924800000|2024-01-22 12:00:00|1193|1192.6|1191.8|1191.4|1194.6|1194.2|1190|1189.8|134926
1705928400000|2024-01-22 13:00:00|1192|1191.6|1191.8|1191.4|1193.8|1193.4|1188.2|1187.8|254406
1705932000000|2024-01-22 14:00:00|1192|1191.6|1194.8|1194.4|1197.6|1197.2|1190|1189.6|294687
1705935600000|2024-01-22 15:00:00|1195|1194.6|1192.8|1192.6|1197|1196.6|1192.6|1192.4|312692
1705939200000|2024-01-22 16:00:00|1192.6|1192.4|1192|1191.6|1193.2|1192.8|1191|1190.8|164888
1705996800000|2024-01-23 08:00:00|1198.6|1196.2|1196|1195.4|1201.4|1201|1194.8|1194.4|240845
1706000400000|2024-01-23 09:00:00|1195.8|1195.2|1196.4|1196|1199.4|1199.2|1195.6|1195.2|173195
1706004000000|2024-01-23 10:00:00|1196.2|1195.8|1197|1196.6|1197|1196.6|1192.8|1192.6|256579
1706007600000|2024-01-23 11:00:00|1196.8|1196.8|1200.4|1200|1201.4|1201.2|1196.8|1196.4|179385
1706011200000|2024-01-23 12:00:00|1200.6|1200.4|1201|1200.6|1203.8|1203.6|1200|1199.8|132911
1706014800000|2024-01-23 13:00:00|1200.8|1200.8|1200|1199.8|1202.8|1202.4|1199.8|1199.6|130477
1706018400000|2024-01-23 14:00:00|1199.8|1199.6|1201|1200.8|1203.8|1203.4|1199.4|1199|527136
1706022000000|2024-01-23 15:00:00|1201.2|1201|1198.6|1198.2|1202.6|1202.4|1197.2|1197|396772
1706025600000|2024-01-23 16:00:00|1198.8|1198.4|1200.4|1200|1200.8|1200.6|1198.8|1198.4|300360
1706083200000|2024-01-24 08:00:00|1208.2|1206.2|1208.6|1208.2|1214.2|1213.8|1205.8|1205|543469
1706086800000|2024-01-24 09:00:00|1208.4|1208|1212.6|1212.2|1213.2|1213|1207|1206.6|302810
1706090400000|2024-01-24 10:00:00|1212.8|1212.4|1210.6|1210.2|1213|1212.8|1209.4|1209.2|195401
1706094000000|2024-01-24 11:00:00|1210.4|1210.4|1212|1211.6|1213|1212.8|1210.2|1210|119596
1706097600000|2024-01-24 12:00:00|1212.2|1212|1211.2|1210.8|1212.6|1212.2|1208.8|1208.4|203109
1706101200000|2024-01-24 13:00:00|1211.4|1211|1214.6|1214.2|1215|1214.6|1211|1210.8|214230
1706104800000|2024-01-24 14:00:00|1214.4|1214|1218.2|1217.8|1222.4|1222|1214|1213.8|402119
1706108400000|2024-01-24 15:00:00|1218|1217.6|1215.8|1215.6|1218.6|1218.2|1213.8|1213.4|326473
1706112000000|2024-01-24 16:00:00|1216|1215.8|1215.4|1215|1216.6|1216.2|1214.6|1214.2|217729
1706169600000|2024-01-25 08:00:00|1212.4|1210.2|1206.8|1206.4|1213.2|1212.4|1203.8|1203.2|328713
1706173200000|2024-01-25 09:00:00|1206.6|1206.2|1212.2|1211.8|1214|1213.6|1206|1205.6|223044
1706176800000|2024-01-25 10:00:00|1212|1211.4|1208.6|1208.4|1212.2|1211.6|1207.4|1207.2|250655
1706180400000|2024-01-25 11:00:00|1208.8|1208.6|1206.4|1206|1209.2|1209|1205.8|1205.6|268103
1706184000000|2024-01-25 12:00:00|1206.8|1206.2|1207.8|1207.6|1208.6|1208.4|1205.6|1205.4|120203
1706187600000|2024-01-25 13:00:00|1208|1207.8|1214|1213.6|1217.4|1217|1207.4|1207.2|211998
1706191200000|2024-01-25 14:00:00|1213.8|1213.4|1213|1212.6|1217.6|1217.2|1210.2|1210|301553
1706194800000|2024-01-25 15:00:00|1213.2|1212.8|1205.8|1205.4|1214.2|1213.8|1205.8|1205.4|312120
1706198400000|2024-01-25 16:00:00|1205.6|1205.6|1209.8|1209.6|1210|1209.6|1204.6|1204.4|255426
1706256000000|2024-01-26 08:00:00|1205.4|1205|1205.8|1205.4|1208.2|1207.8|1202.6|1201.4|273018
1706259600000|2024-01-26 09:00:00|1205.6|1205.2|1202.4|1202|1207.6|1207.2|1202|1201.8|203347
1706263200000|2024-01-26 10:00:00|1202.2|1202.2|1205.4|1205|1206.6|1206.4|1199.4|1199|202297
1706266800000|2024-01-26 11:00:00|1205.2|1204.8|1213|1212.6|1213|1212.6|1204.4|1204.2|237883
1706270400000|2024-01-26 12:00:00|1213.2|1213.4|1212.6|1212.2|1214.2|1213.8|1210.8|1210.4|168547
1706274000000|2024-01-26 13:00:00|1212.8|1212.4|1208.6|1208.2|1214.4|1214|1208.4|1208|199940
1706277600000|2024-01-26 14:00:00|1208.4|1207.6|1211.2|1210.8|1213.6|1213.4|1207|1206.6|256251
1706281200000|2024-01-26 15:00:00|1210.8|1210.4|1209.6|1209.4|1211.2|1210.8|1206.6|1206.4|376048
1706284800000|2024-01-26 16:00:00|1209.8|1209.6|1209.6|1209.2|1211|1210.8|1209|1208.8|172806
1706515200000|2024-01-29 08:00:00|1206.2|1205.2|1200.8|1200.6|1209.6|1209.2|1200.8|1200.6|294752
1706518800000|2024-01-29 09:00:00|1200.6|1200.4|1195.6|1195.2|1201|1200.6|1194|1193.8|264775
1706522400000|2024-01-29 10:00:00|1195.8|1195.4|1199|1198.6|1200|1199.8|1194.8|1194.6|230344
1706526000000|2024-01-29 11:00:00|1199.2|1198.8|1199.8|1199.4|1200.4|1200|1197.8|1197.4|152161
1706529600000|2024-01-29 12:00:00|1200|1199.2|1199.6|1199.2|1200.2|1200|1198.2|1198|88557
1706533200000|2024-01-29 13:00:00|1199.4|1199|1197.8|1197.4|1199.6|1199|1195.4|1195.2|176946
1706536800000|2024-01-29 14:00:00|1197.6|1197.6|1198.4|1198|1200.4|1200|1195.8|1195.4|173269
1706540400000|2024-01-29 15:00:00|1198.6|1198.2|1197.6|1197.4|1199.6|1199.2|1196.4|1196.2|271210
1706544000000|2024-01-29 16:00:00|1197.8|1197.6|1198.8|1198.4|1200|1199.6|1197.6|1197.4|108768
1706601600000|2024-01-30 08:00:00|1202.8|1200.4|1201|1200.6|1203.8|1203|1197|1196.6|238558
1706605200000|2024-01-30 09:00:00|1201.2|1200.8|1203.2|1202.8|1207.8|1207.6|1199|1198.6|184404
1706608800000|2024-01-30 10:00:00|1203|1202.6|1202.6|1202.4|1206.2|1205.8|1202.2|1202|172989
1706612400000|2024-01-30 11:00:00|1202.8|1202.6|1209.8|1209.4|1210|1209.6|1202.4|1202|136982
1706616000000|2024-01-30 12:00:00|1210|1209.2|1206.8|1206.4|1210|1209.8|1204.8|1204.6|114284
1706619600000|2024-01-30 13:00:00|1207|1206.6|1204.8|1204.6|1207.8|1207.4|1204|1203.6|120780
1706623200000|2024-01-30 14:00:00|1204.6|1204.2|1211.6|1211|1211.6|1211.2|1202.2|1202|284532
1706626800000|2024-01-30 15:00:00|1211.8|1211.2|1208.4|1208.2|1211.8|1211.2|1206.2|1205.8|297066
1706630400000|2024-01-30 16:00:00|1208.6|1208|1209.8|1209.4|1210|1209.8|1207.8|1207.6|128445
1706688000000|2024-01-31 08:00:00|1205.2|1204|1205.2|1204.8|1210.4|1209.6|1192|1191.2|400973
1706691600000|2024-01-31 09:00:00|1204.8|1205|1205|1204.6|1208.2|1207.8|1202.6|1202.4|194229
1706695200000|2024-01-31 10:00:00|1204.8|1204.4|1211.4|1211.2|1211.8|1211.6|1204.2|1204|202618
1706698800000|2024-01-31 11:00:00|1211|1210.8|1215.8|1215.6|1218.6|1218.2|1209.4|1209|212655
1706702400000|2024-01-31 12:00:00|1216|1215.4|1217|1216.6|1219.2|1218.8|1216|1214.8|194024
1706706000000|2024-01-31 13:00:00|1217.2|1216.8|1214.4|1214|1219.2|1219|1214|1213.6|226291
1706709600000|2024-01-31 14:00:00|1214.2|1213.8|1195.2|1195|1215|1214.8|1195.2|1194.8|416438
1706713200000|2024-01-31 15:00:00|1194.8|1194.8|1199.4|1199|1203.6|1203.2|1192.4|1192|397789
1706716800000|2024-01-31 16:00:00|1199.2|1198.8|1199.6|1199.2|1203.8|1203.4|1199|1198.8|150572
1706774400000|2024-02-01 08:00:00|1205.8|1203|1261.4|1260.8|1264.8|1264.2|1202|1200.2|1432200
1706778000000|2024-02-01 09:00:00|1261.6|1261|1255.2|1254.6|1264|1263.6|1246.4|1245.8|797388
1706781600000|2024-02-01 10:00:00|1254.8|1254.2|1246|1245.4|1259|1258.6|1242.6|1242.2|659182
1706785200000|2024-02-01 11:00:00|1245.8|1245.6|1240|1239|1254.2|1253.6|1239|1238.2|440747
1706788800000|2024-02-01 12:00:00|1244.6|1229|1273.4|1273|1273.6|1273.2|1240.8|1229|568691
1706792400000|2024-02-01 13:00:00|1273.2|1272.8|1267.2|1266.8|1273.4|1273|1262|1259.4|388982
1706796000000|2024-02-01 14:00:00|1267.4|1267|1258.6|1256.8|1273|1272.6|1255.2|1254.4|517653
1706799600000|2024-02-01 15:00:00|1258.4|1255.4|1245.2|1244.8|1264.4|1264|1244.8|1244.6|772545
1706803200000|2024-02-01 16:00:00|1245|1244.6|1238.2|1237.8|1246|1245.4|1228.8|1228.2|461280
1706860800000|2024-02-02 08:00:00|1254.2|1252.4|1273|1272.4|1278.4|1278|1249.4|1248.2|512347
1706864400000|2024-02-02 09:00:00|1272.8|1272.6|1278.4|1278|1280|1279.8|1267.6|1267.4|428840
1706868000000|2024-02-02 10:00:00|1278.6|1278.2|1259.4|1259|1279.2|1279|1259.4|1259|351865
1706871600000|2024-02-02 11:00:00|1259.6|1259.2|1270|1269.6|1270.6|1270.2|1258.2|1257.8|238848
1706875200000|2024-02-02 12:00:00|1270.6|1269.4|1272.8|1272.4|1275.2|1274.8|1267|1266.8|233917
1706878800000|2024-02-02 13:00:00|1272.6|1272.6|1275|1274.6|1280|1279.6|1265.8|1265|352756
1706882400000|2024-02-02 14:00:00|1274.8|1274.4|1271.4|1271|1276.8|1276.6|1266|1265.6|322365
1706886000000|2024-02-02 15:00:00|1271|1270.8|1278.8|1278.4|1280|1279.8|1265.8|1265.6|389525
1706889600000|2024-02-02 16:00:00|1279|1278.6|1278.6|1278.2|1281.4|1281|1275.8|1275.6|284785
1707120000000|2024-02-05 08:00:00|1288.8|1287.8|1285.8|1285.2|1292|1291.6|1277.6|1277.2|492113
1707123600000|2024-02-05 09:00:00|1285.6|1285|1270.4|1270|1286.2|1285.8|1270.2|1269.8|294706
1707127200000|2024-02-05 10:00:00|1270.6|1270.2|1281.4|1281|1281.4|1281.2|1270.4|1270|167620
1707130800000|2024-02-05 11:00:00|1281.2|1280.8|1278.6|1278.2|1282.6|1282.2|1278.6|1278.2|128059
1707134400000|2024-02-05 12:00:00|1278.8|1278.4|1277.8|1277.4|1279.2|1279|1273|1272.4|129627
1707138000000|2024-02-05 13:00:00|1278|1277.6|1272.2|1271.6|1278|1277.6|1272.2|1271.6|151797
1707141600000|2024-02-05 14:00:00|1272|1271.8|1260.4|1259.6|1272.4|1272|1257.4|1257.2|371529
1707145200000|2024-02-05 15:00:00|1260.2|1259.4|1250|1249.8|1261.4|1261|1245|1244.6|511931
1707148800000|2024-02-05 16:00:00|1249.8|1249.4|1248|1247.6|1251.6|1251.2|1246.2|1246|249166
1707206400000|2024-02-06 08:00:00|1257.2|1255.4|1240.6|1240.2|1257.6|1256.4|1240|1239.6|463422
1707210000000|2024-02-06 09:00:00|1240.2|1239.8|1249.4|1249|1250|1249.6|1239|1238.8|249479
1707213600000|2024-02-06 10:00:00|1249.2|1248.8|1249.4|1249.2|1252|1251.6|1246.2|1245.8|222190
1707217200000|2024-02-06 11:00:00|1249|1249|1251.6|1251.2|1253.8|1253.4|1248.2|1248|169001
1707220800000|2024-02-06 12:00:00|1251.4|1251|1243.6|1243.2|1251.6|1251|1242|1241.8|278792
1707224400000|2024-02-06 13:00:00|1243.8|1243.4|1237|1236.6|1243.8|1243.4|1232.4|1232|390517
1707228000000|2024-02-06 14:00:00|1236.8|1236.8|1235.8|1235.4|1238.8|1238.2|1229.8|1229.4|306813
1707231600000|2024-02-06 15:00:00|1235.6|1235|1227.8|1227.6|1235.8|1235.4|1227.2|1227|509817
1707235200000|2024-02-06 16:00:00|1228|1227.4|1230.4|1230|1232.8|1232.6|1227|1226.8|255533
1707292800000|2024-02-07 08:00:00|1227.8|1226.2|1216.6|1216.2|1227.8|1226.2|1211.8|1211|374928
1707296400000|2024-02-07 09:00:00|1216.2|1215.8|1198.8|1198.4|1216.4|1215.8|1193.8|1193.4|482556
1707300000000|2024-02-07 10:00:00|1199|1198.6|1184|1183.6|1199|1198.8|1183.8|1183.4|587822
1707303600000|2024-02-07 11:00:00|1183.8|1183.4|1186.2|1186|1187|1186.6|1176.8|1176.6|876937
1707307200000|2024-02-07 12:00:00|1186.6|1185.8|1187.6|1187|1188|1187.6|1175.8|1175.4|381900
1707310800000|2024-02-07 13:00:00|1187.4|1187.2|1186.2|1185.8|1189.2|1189|1179.4|1179|427146
1707314400000|2024-02-07 14:00:00|1186|1185.6|1167.6|1167.2|1187.4|1187|1167|1166.6|560211
1707318000000|2024-02-07 15:00:00|1167.2|1166.8|1164|1163.6|1174.4|1174|1162|1161.6|590099
1707321600000|2024-02-07 16:00:00|1163.8|1163.8|1161.6|1161|1166|1165.6|1160|1159.8|315970
1707379200000|2024-02-08 08:00:00|1166|1165|1168.2|1167.8|1177.6|1177.2|1161|1160.6|591040
1707382800000|2024-02-08 09:00:00|1168.4|1167.6|1171.6|1171.2|1173.6|1173.2|1163|1162.4|247078
1707386400000|2024-02-08 10:00:00|1171.4|1171|1164.4|1164.2|1171.8|1171.4|1164.4|1164|242111
1707390000000|2024-02-08 11:00:00|1164.6|1164.4|1166.6|1166.2|1167.6|1167.4|1162.4|1162|233379
1707393600000|2024-02-08 12:00:00|1167|1166.4|1176|1175.6|1176|1175.8|1165.4|1165.2|236341
1707397200000|2024-02-08 13:00:00|1175.8|1175.8|1175.8|1175.6|1176.4|1176|1170.8|1170.6|205519
1707400800000|2024-02-08 14:00:00|1176|1175.2|1164.6|1164.2|1176.4|1176|1163.2|1163|345461
1707404400000|2024-02-08 15:00:00|1164.8|1164|1165|1164.6|1169.2|1168.8|1163.4|1163|247755
1707408000000|2024-02-08 16:00:00|1165.2|1165|1165|1164.6|1166.6|1166.2|1164|1163.8|268103
1707465600000|2024-02-09 08:00:00|1163|1161.2|1159.4|1159|1173.2|1172.4|1156|1155.8|397987
1707469200000|2024-02-09 09:00:00|1159.6|1158.8|1157.4|1157.2|1161.4|1161|1156.2|1156|233409
1707472800000|2024-02-09 10:00:00|1157.2|1157|1158.6|1158.2|1162.6|1162.2|1154|1153.8|213172
1707476400000|2024-02-09 11:00:00|1158.4|1157.6|1158.8|1158.6|1164.4|1164|1158|1157.6|193594
1707480000000|2024-02-09 12:00:00|1159.4|1159|1165.2|1164.6|1166.6|1166.4|1156.8|1156.4|210700
1707483600000|2024-02-09 13:00:00|1165|1164.4|1164.2|1163.8|1165.4|1165|1160.6|1160|233764
1707487200000|2024-02-09 14:00:00|1164|1163.6|1157|1156.6|1165.4|1165.2|1155.8|1155.4|277672
1707490800000|2024-02-09 15:00:00|1156.8|1156.8|1159.4|1159|1159.6|1159.2|1152.6|1152.2|286387
1707494400000|2024-02-09 16:00:00|1159.2|1158.8|1159.6|1159.4|1163|1162.6|1159|1158.8|202134
1707724800000|2024-02-12 08:00:00|1168|1165.4|1178.2|1177.8|1182.2|1181.8|1166|1165|316687
1707728400000|2024-02-12 09:00:00|1178|1177.6|1180|1179.6|1181.8|1181.6|1177.6|1177.4|184634
1707732000000|2024-02-12 10:00:00|1180.2|1179.8|1179.6|1179.4|1183.6|1183.4|1178.4|1178|200578
1707735600000|2024-02-12 11:00:00|1180|1179.6|1175.8|1175.6|1180.6|1180.2|1174.4|1174.2|142034
1707739200000|2024-02-12 12:00:00|1176.2|1175.8|1177.8|1177.4|1178.4|1178|1175.2|1174.8|94214
1707742800000|2024-02-12 13:00:00|1177.6|1177.2|1175.8|1175.4|1178.6|1178.4|1174.8|1174.6|103601
1707746400000|2024-02-12 14:00:00|1175.4|1175.2|1184|1183.6|1184.4|1184.2|1175|1174.8|230300
1707750000000|2024-02-12 15:00:00|1184.4|1183.8|1188.4|1188.2|1188.4|1188.2|1180.8|1180.4|234481
1707753600000|2024-02-12 16:00:00|1188.2|1188|1189.2|1189|1189.4|1189.2|1185.8|1185.6|272762
1707811200000|2024-02-13 08:00:00|1193|1190.2|1188|1187.6|1193|1191|1184|1183.6|340556
1707814800000|2024-02-13 09:00:00|1187.8|1187.4|1190.8|1190.2|1190.8|1190.4|1185|1184.8|151536
1707818400000|2024-02-13 10:00:00|1190.6|1190|1198.8|1198.4|1198.8|1198.4|1190.2|1190|185234
1707822000000|2024-02-13 11:00:00|1199|1198.2|1199.2|1198.8|1199.8|1199.6|1197.2|1196.8|220449
1707825600000|2024-02-13 12:00:00|1198.8|1198.4|1196.4|1196|1200.4|1200|1194.4|1194.2|151036
1707829200000|2024-02-13 13:00:00|1196.2|1195.8|1187.6|1187|1198.4|1198|1187.2|1187|271831
1707832800000|2024-02-13 14:00:00|1188|1187.2|1181.6|1181.2|1191.4|1191|1180.2|1180|474213
1707836400000|2024-02-13 15:00:00|1181.4|1181.4|1185|1184.8|1185.6|1185.2|1177.8|1177.6|388925
1707840000000|2024-02-13 16:00:00|1185.2|1185|1187.8|1187.4|1189.2|1188.8|1185.2|1185|157523
1707897600000|2024-02-14 08:00:00|1185.6|1183.2|1193.4|1193|1196.2|1195.8|1184.8|1183.2|229280
1707901200000|2024-02-14 09:00:00|1194|1193.2|1196.6|1196.4|1198|1197.8|1193.4|1193|148595
1707904800000|2024-02-14 10:00:00|1197|1196.6|1198.4|1198|1201|1200.6|1196.2|1196|202021
1707908400000|2024-02-14 11:00:00|1199|1198.6|1201.4|1201|1202.6|1202.4|1197|1196.6|214657
1707912000000|2024-02-14 12:00:00|1200.6|1200.2|1202.2|1202|1202.6|1202.4|1199.4|1199|132367
1707915600000|2024-02-14 13:00:00|1202.4|1202.2|1201|1200.6|1205.4|1205|1200.8|1200.6|160586
1707919200000|2024-02-14 14:00:00|1201.2|1200.8|1200.4|1200|1202.2|1201.8|1196.2|1195.8|288352
1707922800000|2024-02-14 15:00:00|1200.6|1200.2|1195.6|1195.2|1200.8|1200.4|1193.8|1193.4|294451
1707926400000|2024-02-14 16:00:00|1195.8|1195.4|1194.4|1194|1196.6|1196.2|1194.2|1193.8|161791
1707984000000|2024-02-15 08:00:00|1201.6|1199.2|1190|1189.4|1205.6|1205.2|1188.8|1188.2|375429
1707987600000|2024-02-15 09:00:00|1190.2|1189.6|1186.2|1185.6|1191|1190.6|1181.6|1181.2|320445
1707991200000|2024-02-15 10:00:00|1186.4|1185.8|1181.4|1181|1186.4|1185.8|1178|1177.6|252488
1707994800000|2024-02-15 11:00:00|1181.2|1180.8|1179|1178.6|1181.2|1181|1173.2|1172.8|307825
1707998400000|2024-02-15 12:00:00|1179.2|1178.8|1181.6|1181.2|1181.8|1181.4|1177|1176.8|153041
1708002000000|2024-02-15 13:00:00|1181.8|1181.4|1181.4|1181|1182.4|1182|1176.6|1176.4|215726
1708005600000|2024-02-15 14:00:00|1181.2|1180.8|1203.8|1203.2|1203.8|1203.2|1180.6|1180.4|481360
1708009200000|2024-02-15 15:00:00|1204.4|1203.4|1201.2|1201|1206.8|1206.4|1195.8|1195.6|439867
1708012800000|2024-02-15 16:00:00|1201|1200.8|1200|1199.8|1202.2|1202|1198.2|1198|212577
1708070400000|2024-02-16 08:00:00|1208.8|1206.8|1216.4|1216|1223|1222.6|1208.6|1206.8|472487
1708074000000|2024-02-16 09:00:00|1216.6|1216.2|1222.6|1222.2|1222.6|1222.2|1215.4|1215.2|260191
1708077600000|2024-02-16 10:00:00|1222.4|1222|1217|1216.8|1226.6|1226.2|1216.6|1216.4|273172
1708081200000|2024-02-16 11:00:00|1216.8|1216.6|1216.6|1216.4|1217|1216.8|1213|1212.8|141161
1708084800000|2024-02-16 12:00:00|1216.8|1216.2|1213.2|1213|1218.4|1218|1211.8|1211.6|136834
1708088400000|2024-02-16 13:00:00|1213.4|1213.2|1211.8|1211.6|1214.6|1214.2|1210|1209.6|213745
1708092000000|2024-02-16 14:00:00|1211.6|1211.4|1206|1205.6|1212|1211.6|1205.4|1205.2|209828
1708095600000|2024-02-16 15:00:00|1205.8|1205.4|1203.4|1203|1209|1208.6|1201.4|1201|259089
1708099200000|2024-02-16 16:00:00|1203.6|1203.2|1200.6|1200.4|1203.6|1203.4|1200.6|1200.4|170348
1708329600000|2024-02-19 08:00:00|1201.6|1200|1201.6|1201.2|1205.2|1204.8|1196.2|1195.4|278577
1708333200000|2024-02-19 09:00:00|1201.8|1201.4|1199.8|1199.2|1205.8|1205.4|1196.4|1195.8|133117
1708336800000|2024-02-19 10:00:00|1200|1199.4|1197.8|1197.4|1200|1199.6|1194.6|1194.4|164467
1708340400000|2024-02-19 11:00:00|1197.6|1197.2|1199.6|1199.2|1200|1199.8|1197.2|1197|80462
1708344000000|2024-02-19 12:00:00|1199.8|1199.4|1205.6|1205.2|1205.6|1205.2|1199.4|1199.2|50946
1708347600000|2024-02-19 13:00:00|1205.4|1205|1203.8|1203.6|1205.4|1205|1202.8|1202.4|44069
1708351200000|2024-02-19 14:00:00|1204|1203.8|1200.8|1200.4|1204.2|1203.8|1199.6|1199.2|63363
1708354800000|2024-02-19 15:00:00|1201|1200.6|1199.8|1199.6|1201.8|1201.6|1199|1198.6|127265
1708358400000|2024-02-19 16:00:00|1200|1199.8|1199.4|1199.2|1202|1201.8|1199|1198.6|82330
1708416000000|2024-02-20 08:00:00|1197|1196|1190.4|1190.2|1197|1196.2|1187|1186.4|157530
1708419600000|2024-02-20 09:00:00|1190.6|1190.6|1183.6|1183.2|1191|1190.6|1182.6|1182.4|150222
1708423200000|2024-02-20 10:00:00|1183.8|1183|1187.8|1187.4|1190|1189.8|1182.4|1182|161198
1708426800000|2024-02-20 11:00:00|1188|1187.6|1186.4|1186|1188.4|1188.2|1184.8|1184.4|135265
1708430400000|2024-02-20 12:00:00|1186.8|1186.2|1187.4|1187|1190.8|1190.4|1186.6|1186.2|122589
1708434000000|2024-02-20 13:00:00|1187.6|1187.2|1183.8|1183.4|1189.4|1189.2|1181.6|1181.4|140729
1708437600000|2024-02-20 14:00:00|1183.6|1183.6|1193|1192.6|1193.8|1193.2|1179.8|1179.6|293706
1708441200000|2024-02-20 15:00:00|1193.4|1192.8|1193.4|1193|1195.6|1195.2|1191.8|1191.4|227842
1708444800000|2024-02-20 16:00:00|1193.2|1193.2|1192.4|1192|1194|1193.8|1191.8|1191.6|156335
1708502400000|2024-02-21 08:00:00|1196.2|1190.8|1191.4|1191|1199.6|1198.8|1188.6|1187.8|197743
1708506000000|2024-02-21 09:00:00|1191.8|1191.2|1195.6|1195.2|1196.2|1195.8|1191|1190.6|138303
1708509600000|2024-02-21 10:00:00|1195.4|1195|1196.4|1196|1199|1198.6|1195.2|1194.8|118286
1708513200000|2024-02-21 11:00:00|1196.4|1195.8|1198.2|1197.6|1199.4|1199|1196.4|1195.8|75367
1708516800000|2024-02-21 12:00:00|1204.2|1203.6|1209.4|1209|1210|1209.8|1203.6|1203.2|234139
1708520400000|2024-02-21 13:00:00|1209.2|1209.2|1200.2|1200|1209.2|1209.2|1199.6|1199.2|216591
1708524000000|2024-02-21 14:00:00|1200|1199.6|1199|1198.6|1200.8|1200.4|1190.8|1190.2|390473
1708527600000|2024-02-21 15:00:00|1198.8|1198.8|1198.6|1198.2|1202.8|1202.6|1196.2|1196|358056
1708531200000|2024-02-21 16:00:00|1198.4|1198.4|1199|1198.8|1202|1201.8|1198.4|1198.2|182164
1708588800000|2024-02-22 08:00:00|1209.8|1208.4|1215|1214.6|1223.4|1222.8|1209.6|1208|490835
1708592400000|2024-02-22 09:00:00|1214.8|1214.8|1206.8|1206.4|1214.8|1214.8|1204|1203.8|207292
1708596000000|2024-02-22 10:00:00|1206.6|1206.2|1214.8|1214.6|1214.8|1214.6|1206.6|1206.2|224560
1708599600000|2024-02-22 11:00:00|1214.6|1214.4|1220.4|1220|1220.6|1220.4|1214|1213.6|310791
1708603200000|2024-02-22 12:00:00|1220.2|1219.4|1221.8|1221.4|1227.2|1227|1219.4|1219|426136
1708606800000|2024-02-22 13:00:00|1221.6|1221.2|1225.6|1225.2|1228.6|1228.4|1220.8|1220.2|410357
1708610400000|2024-02-22 14:00:00|1225.4|1225|1233.4|1233.2|1233.6|1233.4|1222.4|1222|676078
1708614000000|2024-02-22 15:00:00|1233.6|1233.4|1223.8|1223.4|1233.8|1233.4|1222.2|1222|456883
1708617600000|2024-02-22 16:00:00|1224.2|1223.6|1226.4|1226|1227.6|1227.2|1223.4|1223.2|299449
1708675200000|2024-02-23 08:00:00|1229|1227.8|1239|1238.8|1239.8|1239.4|1229|1227.8|277253
1708678800000|2024-02-23 09:00:00|1238.6|1238.6|1227.8|1227.6|1239.2|1239|1227.8|1227.6|240810
1708682400000|2024-02-23 10:00:00|1227.6|1227.4|1223.2|1222.8|1228.2|1227.8|1222|1221.8|122448
1708686000000|2024-02-23 11:00:00|1223|1222.6|1227.6|1227.2|1228.4|1228|1223|1222.6|170182
1708689600000|2024-02-23 12:00:00|1227.8|1227|1231|1230.6|1233.4|1233|1227.6|1227|176639
1708693200000|2024-02-23 13:00:00|1231.2|1230.8|1233.4|1233|1236|1235.6|1230.8|1230.4|136183
1708696800000|2024-02-23 14:00:00|1233.2|1233.2|1240|1239.6|1240.6|1240.2|1232.2|1232|386839
1708700400000|2024-02-23 15:00:00|1239.8|1239.4|1237.6|1237.4|1243.2|1243|1236.6|1236.2|359871
1708704000000|2024-02-23 16:00:00|1237.8|1237.6|1237.8|1237.4|1238.4|1238.2|1235.4|1235|216640
1708934400000|2024-02-26 08:00:00|1237.2|1236|1241.2|1240.8|1242.6|1241.8|1232.6|1232|273259
1708938000000|2024-02-26 09:00:00|1241|1240.6|1236|1235.6|1241.6|1241|1235.2|1234.8|95472
1708941600000|2024-02-26 10:00:00|1235.8|1235.4|1234.8|1234.4|1239.8|1239.4|1234.6|1234.2|106621
1708945200000|2024-02-26 11:00:00|1234.6|1234.2|1238.6|1238.4|1239.6|1239.2|1233.4|1233.2|98671
1708948800000|2024-02-26 12:00:00|1238.8|1238.6|1237|1236.6|1239|1238.6|1235.4|1235|79373
1708952400000|2024-02-26 13:00:00|1236.6|1236.2|1235.4|1235|1239|1238.8|1235.4|1235|114562
1708956000000|2024-02-26 14:00:00|1235|1235.2|1236.4|1235.8|1238|1237.6|1232.4|1232|290654
1708959600000|2024-02-26 15:00:00|1236.6|1236|1230.2|1229.8|1236.8|1236.6|1227.8|1227.4|404882
1708963200000|2024-02-26 16:00:00|1230.4|1230|1232.4|1232|1232.4|1232|1229|1228.6|141608
1709020800000|2024-02-27 08:00:00|1226|1225|1220|1219.6|1229.6|1229|1214.8|1214.4|251855
1709024400000|2024-02-27 09:00:00|1219.8|1219.8|1225|1224.6|1226.4|1226.2|1219.2|1219|182989
1709028000000|2024-02-27 10:00:00|1224.8|1224.4|1222.8|1222.6|1227.6|1227.4|1222.8|1222.4|115931
1709031600000|2024-02-27 11:00:00|1222.6|1222.4|1224.4|1224|1225.2|1224.8|1222|1221.8|73875
1709035200000|2024-02-27 12:00:00|1225|1223.8|1227.6|1227.2|1228.8|1228.4|1224.4|1223.8|128040
1709038800000|2024-02-27 13:00:00|1227.2|1226.8|1226.8|1226.4|1229.6|1229.2|1225.6|1225.2|152901
1709042400000|2024-02-27 14:00:00|1226.4|1226|1231.4|1231|1233.6|1233.2|1225.8|1225.6|270562
1709046000000|2024-02-27 15:00:00|1231.6|1231.2|1237.4|1237.2|1238.6|1238.2|1231|1230.8|309678
1709049600000|2024-02-27 16:00:00|1237.6|1237|1240.8|1240.2|1241.4|1241.2|1237.2|1237|277906
1709107200000|2024-02-28 08:00:00|1240.6|1240|1232.8|1232.6|1242|1240.8|1232.6|1232|166655
1709110800000|2024-02-28 09:00:00|1233.2|1232.8|1236.6|1236.2|1240|1239.6|1232.8|1232.6|122181
1709114400000|2024-02-28 10:00:00|1236.2|1235.8|1236|1235.8|1240.4|1240|1234.6|1234.4|185762
1709118000000|2024-02-28 11:00:00|1235.8|1235.6|1234.8|1234.6|1238.6|1238.2|1232.6|1232.2|174988
1709121600000|2024-02-28 12:00:00|1234.2|1233.8|1238.2|1237.8|1238.4|1238|1232.6|1232.4|123335
1709125200000|2024-02-28 13:00:00|1238.4|1238|1240|1239.8|1242.8|1242.6|1238.4|1237.8|232530
1709128800000|2024-02-28 14:00:00|1239.8|1239.4|1242.4|1242.2|1243.8|1243.4|1239|1238.8|192743
1709132400000|2024-02-28 15:00:00|1242.6|1242|1238.8|1238.4|1243.2|1242.8|1237.2|1237|298502
1709136000000|2024-02-28 16:00:00|1239|1238.6|1241.4|1241|1241.6|1241|1238.6|1238.4|230688
1709193600000|2024-02-29 08:00:00|1238.4|1237.2|1243.2|1242.8|1245.4|1245|1238|1237|325663
1709197200000|2024-02-29 09:00:00|1243|1242.6|1238|1237.6|1244.2|1243.8|1236.6|1236.2|215719
1709200800000|2024-02-29 10:00:00|1237.8|1237.8|1241.2|1240.8|1243.8|1243.6|1236.6|1236.2|212897
1709204400000|2024-02-29 11:00:00|1241|1241|1245|1244.8|1245.2|1245|1240.8|1240.6|219634
1709208000000|2024-02-29 12:00:00|1245.2|1243.8|1240|1239.6|1245.2|1244.4|1240|1239.6|185463
1709211600000|2024-02-29 13:00:00|1239.8|1239.4|1241|1240.6|1241.2|1240.8|1234.6|1234.2|285923
1709215200000|2024-02-29 14:00:00|1241.2|1241|1244|1243.8|1245.8|1245.4|1240.8|1240.4|251278
1709218800000|2024-02-29 15:00:00|1243.8|1243.6|1237.6|1237.2|1245|1244.6|1237.4|1237|249204
1709222400000|2024-02-29 16:00:00|1238.2|1237.8|1238.4|1237.8|1238.4|1238.2|1235|1234.8|394886
1709280000000|2024-03-01 08:00:00|1243|1241|1242|1241.4|1246.4|1246|1228.8|1228.4|425471
1709283600000|2024-03-01 09:00:00|1243.8|1241.6|1249.6|1249.2|1251.4|1251|1242.2|1241.6|434513
1709287200000|2024-03-01 10:00:00|1249.2|1248.8|1236.8|1236.4|1252.8|1252.4|1232.2|1232|517981
1709290800000|2024-03-01 11:00:00|1237|1236.6|1247|1246.6|1247.2|1246.8|1236.8|1236.4|222937
1709294400000|2024-03-01 12:00:00|1248.8|1248|1242.8|1242.4|1252|1251.6|1242.8|1242.4|414109
1709298000000|2024-03-01 13:00:00|1243|1242.6|1246.8|1246.2|1250.6|1250.2|1239.6|1239.4|299124
1709301600000|2024-03-01 14:00:00|1247|1246.4|1245.6|1245|1260|1259.6|1244.4|1244|643949
1709305200000|2024-03-01 15:00:00|1246|1245.6|1252.8|1252.4|1255.6|1255.2|1244|1243.6|429359
1709308800000|2024-03-01 16:00:00|1252.6|1252.2|1254.4|1253.8|1256.2|1256|1251.8|1251.6|330940
1709539200000|2024-03-04 08:00:00|1256|1255.2|1253|1252.6|1258.8|1258.4|1240.4|1240|568918
1709542800000|2024-03-04 09:00:00|1252.8|1252.8|1255|1254.8|1258.2|1257.8|1251.8|1251.6|251475
1709546400000|2024-03-04 10:00:00|1255.2|1255|1261.6|1261.2|1262|1261.6|1255.2|1255|173032
1709550000000|2024-03-04 11:00:00|1261.2|1260.8|1253.2|1252.8|1261.2|1260.8|1251.8|1251.6|190485
1709553600000|2024-03-04 12:00:00|1253.4|1253|1251.6|1251.4|1255.8|1255.6|1251.6|1251.2|109331
1709557200000|2024-03-04 13:00:00|1251.2|1251.2|1255.2|1255|1257|1256.8|1250.6|1250.4|183116
1709560800000|2024-03-04 14:00:00|1255.6|1255.4|1257.4|1257.2|1260.2|1259.8|1253.2|1252.8|356345
1709564400000|2024-03-04 15:00:00|1257.6|1257.4|1258.8|1258.6|1261.2|1261|1254|1253.6|361855
1709568000000|2024-03-04 16:00:00|1258.6|1258.4|1257.6|1257.2|1258.6|1258.4|1254|1253.6|262171
1709625600000|2024-03-05 08:00:00|1252.8|1251.2|1242.6|1242.2|1254|1253.2|1238.6|1238.2|556560
1709629200000|2024-03-05 09:00:00|1242.4|1242|1243|1242.8|1247.6|1247.2|1242.4|1242|257745
1709632800000|2024-03-05 10:00:00|1243.4|1243.2|1249.6|1249.2|1251.2|1251|1242.4|1242|220998
1709636400000|2024-03-05 11:00:00|1249.8|1249.4|1248.6|1248.2|1251|1250.8|1247.8|1247.4|188263
1709640000000|2024-03-05 12:00:00|1248.8|1248|1251|1250.6|1251|1250.8|1248.4|1248|113683
1709643600000|2024-03-05 13:00:00|1250.8|1250.8|1250.2|1250|1251.4|1251|1248.6|1248.4|211583
1709647200000|2024-03-05 14:00:00|1250.4|1250.2|1265.8|1265.4|1266|1265.4|1249.8|1249.4|613010
1709650800000|2024-03-05 15:00:00|1265.6|1265|1265|1264.8|1269|1268.6|1261.4|1261|759088
1709654400000|2024-03-05 16:00:00|1265.2|1264.6|1261.2|1260.8|1265.2|1264.8|1259.4|1259.2|322481
1709712000000|2024-03-06 08:00:00|1258.4|1257.8|1258.6|1258|1260|1259.8|1246|1245.2|524201
1709715600000|2024-03-06 09:00:00|1258.4|1258.2|1260.8|1260.4|1264.8|1264.4|1257.4|1257.2|322832
1709719200000|2024-03-06 10:00:00|1261|1260.6|1265.6|1265.4|1265.8|1265.6|1259.4|1259.2|267954
1709722800000|2024-03-06 11:00:00|1266|1265.6|1265|1264.8|1269.2|1269|1264.4|1264|270139
1709726400000|2024-03-06 12:00:00|1265.4|1264.4|1263|1262.8|1266|1265.8|1261.4|1261|199829
1709730000000|2024-03-06 13:00:00|1263.2|1263|1268.8|1268.4|1269|1268.8|1263|1262.8|296972
1709733600000|2024-03-06 14:00:00|1269|1268.6|1261.2|1260.6|1269.6|1269.4|1254.8|1254.4|624725
1709737200000|2024-03-06 15:00:00|1261|1260.4|1256.6|1256.2|1262.4|1262.2|1256.2|1255.8|459479
1709740800000|2024-03-06 16:00:00|1256|1255.8|1256.2|1255.8|1258|1257.8|1254.4|1254.2|319834
1709798400000|2024-03-07 08:00:00|1253.6|1251.6|1261|1260.8|1261.8|1261.6|1251.4|1250.4|410761
1709802000000|2024-03-07 09:00:00|1261.2|1261|1265.8|1265.4|1266|1265.8|1258.4|1257.8|250610
1709805600000|2024-03-07 10:00:00|1265.6|1265.2|1264.8|1264.4|1266.8|1266.2|1261.6|1261.2|230946
1709809200000|2024-03-07 11:00:00|1264.6|1264.2|1260.6|1260.2|1264.6|1264.2|1259|1258.6|205419
1709812800000|2024-03-07 12:00:00|1260.8|1260|1262.8|1262.4|1264.4|1264.2|1260.6|1260|113987
1709816400000|2024-03-07 13:00:00|1263|1262.6|1261.4|1261.2|1264.2|1263.6|1257.8|1257.4|257366
1709820000000|2024-03-07 14:00:00|1261.6|1261|1270.4|1270.2|1270.6|1270.4|1261.4|1261|482384
1709823600000|2024-03-07 15:00:00|1270.8|1270.4|1270.6|1270.4|1274.2|1274|1266.4|1266|579585
1709827200000|2024-03-07 16:00:00|1270.8|1270.6|1271.6|1271.2|1272.4|1272|1269|1268.6|529732
1709884800000|2024-03-08 08:00:00|1274.6|1273.4|1285.2|1284.6|1287.6|1287.2|1273|1272|645934
1709888400000|2024-03-08 09:00:00|1284.8|1284.4|1282.8|1282.4|1287.6|1287.4|1282.2|1282|291138
1709892000000|2024-03-08 10:00:00|1283|1282.2|1283.8|1283.6|1284.2|1284|1280.4|1280.2|203896
1709895600000|2024-03-08 11:00:00|1283.6|1283.4|1281.2|1280.8|1286|1285.6|1280.6|1280.4|144453
1709899200000|2024-03-08 12:00:00|1281|1280.6|1276|1275.8|1281.4|1281.2|1274.4|1274.2|107139
1709902800000|2024-03-08 13:00:00|1276.4|1275.6|1282|1281.8|1282|1281.8|1273.6|1272.4|303879
1709906400000|2024-03-08 14:00:00|1282.4|1282|1281.6|1281.2|1286.4|1286|1278|1277.8|364432
1709910000000|2024-03-08 15:00:00|1281.8|1281.4|1283.8|1283.4|1285|1284.6|1278.4|1278.2|319766
1709913600000|2024-03-08 16:00:00|1283.6|1283.2|1280.4|1280|1284.2|1283.8|1278.6|1278.2|297001
1710144000000|2024-03-11 08:00:00|1271.2|1270|1286.2|1285.8|1286.6|1286.2|1271.2|1270|486746
1710147600000|2024-03-11 09:00:00|1286.4|1286.2|1285.2|1284.8|1290.6|1290|1281.6|1281|387132
1710151200000|2024-03-11 10:00:00|1285.4|1285|1288.8|1288.6|1289.6|1289.2|1285|1284.8|246729
1710154800000|2024-03-11 11:00:00|1289.2|1288.4|1289|1288.8|1291.4|1291.2|1287.8|1287.4|234233
1710158400000|2024-03-11 12:00:00|1289.2|1288.6|1289.8|1289.4|1290.4|1289.6|1285.6|1285.2|181280
1710162000000|2024-03-11 13:00:00|1289.6|1289.2|1292|1291.8|1292.6|1292.4|1286.8|1286.4|425022
1710165600000|2024-03-11 14:00:00|1292.4|1292|1299.2|1298.8|1299.8|1299.4|1290|1289.8|496116
1710169200000|2024-03-11 15:00:00|1299.4|1299|1300|1299.6|1300.2|1299.8|1296.8|1296.6|719341
1710172800000|2024-03-11 16:00:00|1299.8|1299|1298.4|1298|1305.2|1304.8|1298.2|1297.8|581601
1710230400000|2024-03-12 08:00:00|1316.2|1315.2|1339.2|1338.8|1340|1339.6|1313.6|1313|595612
1710234000000|2024-03-12 09:00:00|1338.8|1338.4|1343.8|1343.4|1349.2|1348.8|1338|1337.6|599657
1710237600000|2024-03-12 10:00:00|1343.6|1343.2|1348.2|1347.8|1348.4|1348.2|1341|1340.4|505053
1710241200000|2024-03-12 11:00:00|1348|1347.6|1367|1366.6|1369.4|1369|1345.8|1345.4|679561
1710244800000|2024-03-12 12:00:00|1365.6|1366.4|1351.4|1351|1366.2|1366.4|1348.2|1347.6|613808
1710248400000|2024-03-12 13:00:00|1351.2|1350.8|1353.6|1353.2|1358.4|1358.2|1343.2|1342.8|524459
1710252000000|2024-03-12 14:00:00|1354|1353.4|1356.6|1356.2|1358.4|1358|1351.2|1350.8|414510
1710255600000|2024-03-12 15:00:00|1356.4|1356|1367.8|1367.4|1370.6|1370.2|1354.4|1354|682596
1710259200000|2024-03-12 16:00:00|1368|1367|1358.6|1358.2|1368|1367.4|1358.6|1358.2|431066
1710316800000|2024-03-13 08:00:00|1361.4|1360.2|1367.6|1367|1368.8|1368.2|1352.8|1352.2|456992
1710320400000|2024-03-13 09:00:00|1367.8|1367.2|1371.6|1371.2|1374.6|1374.2|1365.2|1364.8|414964
1710324000000|2024-03-13 10:00:00|1371.8|1371.4|1367.6|1367.2|1373|1372.6|1366.2|1365.6|317933
1710327600000|2024-03-13 11:00:00|1367.4|1367|1364.4|1364.2|1369.4|1369|1363.6|1363.4|167104
1710331200000|2024-03-13 12:00:00|1364.6|1363.8|1369.6|1369.2|1369.6|1369.2|1362.2|1362|279180
1710334800000|2024-03-13 13:00:00|1369.4|1369.4|1373|1372.6|1373.8|1373.4|1367.6|1367.2|242787
1710338400000|2024-03-13 14:00:00|1372.8|1372.4|1368.6|1368.2|1372.8|1372.6|1366.6|1366.4|253905
1710342000000|2024-03-13 15:00:00|1368.4|1368|1363.6|1363.2|1369.8|1369.4|1363|1362.8|319296
1710345600000|2024-03-13 16:00:00|1363.4|1363|1359.6|1359|1364|1363.6|1358.8|1358.6|204990
1710403200000|2024-03-14 08:00:00|1357.8|1353.6|1362.8|1362.4|1364.6|1364|1343.8|1343|462719
1710406800000|2024-03-14 09:00:00|1363|1362.8|1368.2|1368|1371.6|1371.2|1361.8|1361.6|469024
1710410400000|2024-03-14 10:00:00|1368|1367.8|1366.4|1366|1371.2|1370.8|1362|1361.6|309015
1710414000000|2024-03-14 11:00:00|1366.6|1366.4|1364.2|1363.8|1368.6|1368.4|1359.4|1359|189945
1710417600000|2024-03-14 12:00:00|1364.4|1363.4|1353.6|1353.2|1364.8|1364.6|1353.6|1353.2|225283
1710421200000|2024-03-14 13:00:00|1353.8|1353.4|1345.8|1345.6|1359.6|1359.4|1345.4|1345|401344
1710424800000|2024-03-14 14:00:00|1346|1345.2|1348.8|1348.4|1353.8|1353.2|1345.6|1345.2|338853
1710428400000|2024-03-14 15:00:00|1348.6|1348.2|1352.4|1352|1352.4|1352.2|1346.4|1345.8|262607
1710432000000|2024-03-14 16:00:00|1352.6|1352.2|1354.2|1353.8|1355|1354.8|1351|1350.8|234718
1710489600000|2024-03-15 08:00:00|1352.6|1350.2|1361|1360.6|1363.6|1363.4|1349.6|1348.4|303519
1710493200000|2024-03-15 09:00:00|1361.6|1360.8|1368.4|1368.2|1369.8|1369.6|1361|1360.6|273943
1710496800000|2024-03-15 10:00:00|1368.6|1368|1374.6|1374.4|1375|1374.8|1364.8|1364.4|516948
1710500400000|2024-03-15 11:00:00|1374.8|1374.6|1376.2|1376|1379.6|1379.4|1373.2|1373|359364
1710504000000|2024-03-15 12:00:00|1376.4|1375.6|1371.8|1371.4|1378.8|1378.4|1370.6|1370.2|452194
1710507600000|2024-03-15 13:00:00|1371.6|1371.2|1369.4|1368.8|1373.6|1373|1364.4|1364|331957
1710511200000|2024-03-15 14:00:00|1369.2|1367.6|1370.4|1370|1373|1372.4|1366.8|1366.4|349444
1710514800000|2024-03-15 15:00:00|1370.6|1370.2|1368.8|1368.4|1371|1370.6|1365.4|1365.2|430851
1710518400000|2024-03-15 16:00:00|1368.6|1368.2|1367.2|1366.8|1369.6|1369.2|1365.2|1365|401801
1710748800000|2024-03-18 08:00:00|1360|1358|1344.8|1344.4|1362.8|1361.8|1338.6|1338|411941
1710752400000|2024-03-18 09:00:00|1344.6|1344|1363.4|1363|1363.8|1363.4|1343.4|1342.8|347780
1710756000000|2024-03-18 10:00:00|1363|1363.2|1353.4|1353|1363|1363.2|1352.6|1352.2|260550
1710759600000|2024-03-18 11:00:00|1353.6|1353.4|1351.8|1351.4|1357.2|1356.8|1350|1349.6|173993
1710763200000|2024-03-18 12:00:00|1352|1351.8|1353.2|1352.8|1355.4|1355.2|1350.6|1350.2|163517
1710766800000|2024-03-18 13:00:00|1353.6|1353|1350.8|1350.4|1358.8|1358.4|1348.8|1348.4|280923
1710770400000|2024-03-18 14:00:00|1351|1350.2|1349.8|1349.4|1352.6|1352.2|1345.6|1345.2|354772
1710774000000|2024-03-18 15:00:00|1350|1349.6|1349.8|1349.4|1350|1349.8|1345.4|1345|290072
1710777600000|2024-03-18 16:00:00|1350|1349.6|1348.6|1348.2|1351.8|1351.4|1348.6|1348.2|267877
1710835200000|2024-03-19 08:00:00|1349.8|1349|1358.6|1358|1363.8|1363.2|1348|1346.8|308199
1710838800000|2024-03-19 09:00:00|1358.8|1358.2|1359.8|1359.4|1360|1359.6|1353.8|1353.6|206115
1710842400000|2024-03-19 10:00:00|1360|1359.6|1369.2|1368.6|1369.4|1369|1360|1359.6|356139
1710846000000|2024-03-19 11:00:00|1369|1368.4|1368|1367.8|1369.2|1368.6|1363.8|1363.4|212108
1710849600000|2024-03-19 12:00:00|1368.2|1368|1376.8|1376.4|1377.4|1377|1367|1366.8|295971
1710853200000|2024-03-19 13:00:00|1377|1376.6|1377.4|1377|1385.8|1385.4|1376.4|1376|482547
1710856800000|2024-03-19 14:00:00|1377.6|1376.8|1373.8|1373.4|1378|1377.6|1372.6|1372.2|287898
1710860400000|2024-03-19 15:00:00|1373.6|1373.2|1371|1370.6|1374.2|1373.8|1370.8|1370.6|292535
1710864000000|2024-03-19 16:00:00|1370.8|1370.8|1371.4|1371|1372.2|1371.8|1369|1368.8|233908
1710921600000|2024-03-20 08:00:00|1369|1367.4|1374|1373.6|1376.8|1376|1368|1367.2|264611
1710925200000|2024-03-20 09:00:00|1373.6|1373|1363.2|1362.8|1373.6|1373.2|1361.2|1360.8|210022
1710928800000|2024-03-20 10:00:00|1363.4|1363|1362.8|1362.4|1364.6|1364.2|1358.4|1358.2|237194
1710932400000|2024-03-20 11:00:00|1362.6|1362.2|1358.8|1358.6|1362.6|1362.2|1357.2|1356.8|210646
1710936000000|2024-03-20 12:00:00|1358.4|1357.8|1359.2|1358.6|1362.4|1362|1353|1352.6|272268
1710939600000|2024-03-20 13:00:00|1359.4|1358.8|1357.8|1357.4|1360.8|1360.2|1354.6|1354.2|338118
1710943200000|2024-03-20 14:00:00|1357.6|1357|1364.2|1363.6|1365.2|1364.8|1357.4|1357|285697
1710946800000|2024-03-20 15:00:00|1364|1363.8|1362.8|1362.4|1366.4|1366.2|1362.2|1361.8|290110
1710950400000|2024-03-20 16:00:00|1362.6|1362.6|1364.2|1363.6|1365.2|1364.8|1362.4|1362|202827
1711008000000|2024-03-21 08:00:00|1390|1389.2|1394.4|1394|1397|1396.4|1385|1384.4|446235
1711011600000|2024-03-21 09:00:00|1394.6|1394.2|1390.6|1390.2|1395.2|1394.8|1386|1385.4|382658
1711015200000|2024-03-21 10:00:00|1390.8|1390.8|1382|1381.6|1392.2|1391.8|1381.4|1381.2|250817
1711018800000|2024-03-21 11:00:00|1381.8|1381.4|1385.6|1385|1385.6|1385.2|1379.8|1379.4|138049
1711022400000|2024-03-21 12:00:00|1386|1385.4|1387|1386.6|1387.6|1387|1382.6|1382.2|185868
1711026000000|2024-03-21 13:00:00|1386.8|1386.4|1391.4|1391|1394|1393.6|1384.2|1384|228845
1711029600000|2024-03-21 14:00:00|1391.8|1391.2|1396|1395.6|1397|1396.8|1390.6|1390.2|304964
1711033200000|2024-03-21 15:00:00|1395.8|1395.4|1395.4|1395|1396.6|1396.2|1392.2|1392|290885
1711036800000|2024-03-21 16:00:00|1395|1394.8|1397.8|1397.6|1398|1397.8|1394.2|1394|424777
1711094400000|2024-03-22 08:00:00|1398.6|1397|1408.4|1408|1409.8|1409.6|1396.6|1395.8|358105
1711098000000|2024-03-22 09:00:00|1408.6|1408.2|1413|1412.4|1417.2|1416.8|1408.6|1408|303483
1711101600000|2024-03-22 10:00:00|1412.8|1412.2|1415.4|1415.2|1419.8|1419.6|1412|1411.6|228542
1711105200000|2024-03-22 11:00:00|1415.2|1415|1414.6|1414.2|1419.8|1419.4|1413.4|1413.2|171409
1711108800000|2024-03-22 12:00:00|1414.8|1414|1413.8|1413.6|1416.6|1416.4|1413|1412.8|243500
1711112400000|2024-03-22 13:00:00|1414.2|1413.4|1410.2|1409.6|1414.6|1414.2|1409.6|1409.2|201942
1711116000000|2024-03-22 14:00:00|1411.2|1409.8|1413.4|1413.2|1413.8|1413.4|1408.8|1408.4|308608
1711119600000|2024-03-22 15:00:00|1413.8|1413|1414.4|1414.2|1419.8|1419.6|1413.4|1413|302021
1711123200000|2024-03-22 16:00:00|1414.2|1413.8|1414|1413.6|1415.2|1415|1413.4|1413.2|214057
1711353600000|2024-03-25 08:00:00|1417|1415.6|1420.2|1419.6|1423|1422.8|1413.2|1412|321376
1711357200000|2024-03-25 09:00:00|1419.8|1419.8|1417.2|1416.8|1421.6|1421.4|1416.6|1416.2|184942
1711360800000|2024-03-25 10:00:00|1417|1416.2|1418|1417.4|1419.4|1419|1414.4|1414|167991
1711364400000|2024-03-25 11:00:00|1417.8|1417.6|1416.4|1416.2|1420.4|1420|1416|1415.6|142649
1711368000000|2024-03-25 12:00:00|1416.8|1416.6|1416|1415.4|1418.8|1418.2|1414.4|1414.2|107586
1711371600000|2024-03-25 13:00:00|1416.2|1415.6|1414.8|1414.2|1417.4|1417|1409.8|1409.4|161274
1711375200000|2024-03-25 14:00:00|1414.6|1414.4|1418.6|1418.2|1419.8|1419.4|1414.6|1414.4|192108
1711378800000|2024-03-25 15:00:00|1418.8|1418.4|1414.8|1414.6|1420.2|1420|1414|1413.6|236624
1711382400000|2024-03-25 16:00:00|1415|1414.8|1415.6|1415|1415.8|1415.4|1412.8|1412.4|168179
1711440000000|2024-03-26 08:00:00|1415|1414.2|1422.2|1421.8|1422.4|1422.2|1414.8|1414|254569
1711443600000|2024-03-26 09:00:00|1421.8|1421.6|1424.2|1423.8|1424.4|1424|1418.8|1418.6|230626
1711447200000|2024-03-26 10:00:00|1424|1423.6|1420.2|1419.8|1425.4|1425|1419.6|1419.2|202550
1711450800000|2024-03-26 11:00:00|1420|1419.6|1425|1424.6|1425|1424.8|1419.6|1419.2|139753
1711454400000|2024-03-26 12:00:00|1425.2|1424|1425|1424.6|1425.4|1424.8|1422.2|1421.8|116753
1711458000000|2024-03-26 13:00:00|1424.8|1424.4|1425|1424.8|1425.4|1425|1422.8|1422.6|172605
1711461600000|2024-03-26 14:00:00|1425.2|1425|1427.2|1427|1429|1428.6|1424.2|1424|294218
1711465200000|2024-03-26 15:00:00|1427.4|1426.8|1424.6|1424.4|1428.6|1428.2|1422|1421.8|195595
1711468800000|2024-03-26 16:00:00|1424.4|1424.2|1424.2|1424|1425.2|1424.8|1422.6|1422.4|126655
1711526400000|2024-03-27 08:00:00|1446.2|1445.2|1471.6|1471.2|1476.4|1476.2|1443|1442|678187
1711530000000|2024-03-27 09:00:00|1472.4|1472|1459|1458.4|1478|1477.6|1458.6|1458|447783
1711533600000|2024-03-27 10:00:00|1459.2|1458.6|1464.4|1464|1467.8|1467.6|1456.4|1456|219526
1711537200000|2024-03-27 11:00:00|1464.2|1463.6|1460.8|1460.2|1467|1466.6|1458.8|1458.6|216686
1711540800000|2024-03-27 12:00:00|1461.2|1460.8|1462.6|1462.2|1464.4|1464|1460.2|1459.8|191836
1711544400000|2024-03-27 13:00:00|1462.4|1462.4|1465.6|1465.4|1470|1469.6|1460.8|1460.4|236045
1711548000000|2024-03-27 14:00:00|1466.2|1465.8|1469.2|1469|1470|1469.6|1463.8|1463.4|281394
1711551600000|2024-03-27 15:00:00|1469|1468.8|1462|1461.8|1470.6|1470.2|1461.8|1461.6|338065
1711555200000|2024-03-27 16:00:00|1461.6|1461.6|1458.6|1458.2|1462|1461.8|1457.8|1457.4|262132
1711612800000|2024-03-28 08:00:00|1470.8|1469.8|1467.8|1467.4|1474|1473.2|1464.4|1463.6|388947
1711616400000|2024-03-28 09:00:00|1467.6|1467.2|1467.4|1467|1473.8|1473.4|1466.2|1465.8|316112
1711620000000|2024-03-28 10:00:00|1467.6|1467.2|1465.4|1465|1469.4|1469.2|1462.2|1461.8|298316
1711623600000|2024-03-28 11:00:00|1465.6|1465.2|1465.4|1465|1469.8|1469.6|1464.6|1464|284212
1711627200000|2024-03-28 12:00:00|1465.8|1465.4|1462.2|1461.8|1467|1466.6|1461.4|1461|175046
1711630800000|2024-03-28 13:00:00|1462.4|1462|1459.6|1459.2|1463.8|1463.4|1456.2|1455.8|211357
1711634400000|2024-03-28 14:00:00|1459.8|1458.6|1460|1459.6|1460.4|1460.2|1455.8|1455.6|341047
1711638000000|2024-03-28 15:00:00|1460.4|1459.8|1457.2|1457|1460.4|1460.2|1455.4|1455.2|277888
1711641600000|2024-03-28 16:00:00|1457|1456.8|1459.8|1459.4|1460|1459.6|1455.4|1455.2|283710
1712041200000|2024-04-02 07:00:00|1462|1460.6|1479.4|1478.8|1489|1488.6|1461.6|1460.6|356375
1712044800000|2024-04-02 08:00:00|1480.4|1480|1469.8|1469.4|1484.2|1483.6|1468.4|1468.2|178116
1712048400000|2024-04-02 09:00:00|1469.6|1469.2|1466|1465.6|1472.4|1472|1465.4|1465.2|122556
1712052000000|2024-04-02 10:00:00|1465.8|1465.4|1463.8|1463.4|1468|1467.4|1461.8|1461.4|115184
1712055600000|2024-04-02 11:00:00|1463.6|1463.6|1463.2|1462.6|1464|1463.8|1459|1458.8|206779
1712059200000|2024-04-02 12:00:00|1463|1462.8|1462.4|1462|1465.6|1465.2|1459.8|1459.6|217558
1712062800000|2024-04-02 13:00:00|1462.2|1461.6|1453|1452.4|1463|1462.6|1451.4|1451|360219
1712066400000|2024-04-02 14:00:00|1452.8|1452.6|1456.6|1456.2|1457|1456.6|1451.2|1450.6|267622
1712070000000|2024-04-02 15:00:00|1456.4|1455.8|1454.6|1454.4|1458.8|1458.6|1454.6|1454.4|264626
1712127600000|2024-04-03 07:00:00|1459|1457.6|1458.2|1457.6|1463.2|1462.8|1454.8|1454.2|405649
1712131200000|2024-04-03 08:00:00|1458.8|1457.8|1464|1463.6|1467.8|1467.2|1458.8|1457.6|196695
1712134800000|2024-04-03 09:00:00|1464.2|1463.8|1466.4|1466.2|1467.8|1467.6|1462.4|1462.2|151052
1712138400000|2024-04-03 10:00:00|1466.2|1466|1470|1469.6|1470.6|1470.2|1466.2|1465.8|154674
1712142000000|2024-04-03 11:00:00|1470.2|1469.4|1469.2|1468.8|1471|1470.6|1467|1466.6|122826
1712145600000|2024-04-03 12:00:00|1469|1468.6|1468.8|1468.4|1470.8|1470.4|1464.8|1464.4|158660
1712149200000|2024-04-03 13:00:00|1469|1468.2|1488.6|1488.4|1489.4|1489.2|1468.6|1468.2|309494
1712152800000|2024-04-03 14:00:00|1489.4|1488.6|1487.4|1487.2|1492|1491.6|1485|1484.8|343427
1712156400000|2024-04-03 15:00:00|1487.6|1487.4|1485.2|1484.8|1487.6|1487.4|1483.6|1483.4|187842
1712214000000|2024-04-04 07:00:00|1493|1492|1492|1491.4|1498|1497.6|1489.6|1489.2|252338
1712217600000|2024-04-04 08:00:00|1491.8|1491.6|1495.8|1495.4|1499.4|1499|1490.8|1490.4|188732
1712221200000|2024-04-04 09:00:00|1495.6|1495.6|1497.4|1497|1504|1503.8|1495.4|1495|286648
1712224800000|2024-04-04 10:00:00|1497.2|1496.8|1503|1502.6|1503.6|1503.4|1497|1496.8|138304
1712228400000|2024-04-04 11:00:00|1503.2|1502.4|1502.8|1502.6|1504.8|1504.4|1502|1501.6|154357
1712232000000|2024-04-04 12:00:00|1502.6|1502.4|1503.6|1503.2|1503.8|1503.4|1500.6|1500.4|144709
1712235600000|2024-04-04 13:00:00|1504|1503.4|1500.2|1499.8|1504|1503.6|1497|1496.6|230746
1712239200000|2024-04-04 14:00:00|1500|1499.6|1495.2|1495|1500|1499.6|1495.2|1494.8|153552
1712242800000|2024-04-04 15:00:00|1495.4|1494.8|1495.8|1495.4|1496.2|1496|1494.6|1494.2|114395
1712300400000|2024-04-05 07:00:00|1471.8|1471|1464|1463.6|1475|1474.2|1459|1458.4|352382
1712304000000|2024-04-05 08:00:00|1463.8|1463.8|1461.2|1460.8|1467.8|1467.6|1460.2|1460|193030
1712307600000|2024-04-05 09:00:00|1461.4|1460.6|1465.8|1465.2|1466.2|1465.8|1460.4|1460|183817
1712311200000|2024-04-05 10:00:00|1465.6|1465.4|1462.6|1462.4|1466.2|1466|1462.2|1461.8|138819
1712314800000|2024-04-05 11:00:00|1462.8|1462.6|1461.4|1461.2|1464|1463.8|1461|1460.6|155978
1712318400000|2024-04-05 12:00:00|1461.2|1461|1471.2|1471|1473.6|1473.2|1459.4|1459|297481
1712322000000|2024-04-05 13:00:00|1471.4|1470.8|1470.8|1470.6|1475|1474.6|1468.6|1468.4|247527
1712325600000|2024-04-05 14:00:00|1470.4|1470|1476.4|1476|1478|1477.8|1469.4|1469.2|306347
1712329200000|2024-04-05 15:00:00|1476.2|1475.8|1473.6|1473|1476.4|1476.2|1472.8|1472.6|140876
1712559600000|2024-04-08 07:00:00|1475.8|1475|1484|1483.6|1484.4|1484|1471.4|1470.6|271959
1712563200000|2024-04-08 08:00:00|1484.2|1483.8|1486.6|1486.2|1487.2|1487|1480.2|1479.6|154648
1712566800000|2024-04-08 09:00:00|1486.2|1486.4|1488|1487.6|1488.4|1488.2|1483.8|1483.4|132212
1712570400000|2024-04-08 10:00:00|1487.8|1487.4|1486.8|1486.6|1488|1487.4|1483.8|1483.6|98756
1712574000000|2024-04-08 11:00:00|1487|1486.4|1489.6|1489.4|1490.2|1490|1487|1486.4|93037
1712577600000|2024-04-08 12:00:00|1489.8|1489.6|1488.8|1488.6|1490.2|1490|1488.4|1488.2|96950
1712581200000|2024-04-08 13:00:00|1489|1488.8|1489.6|1489.4|1493|1492.8|1488|1487.8|238619
1712584800000|2024-04-08 14:00:00|1489.4|1489|1488.8|1488.4|1490.2|1490|1484.6|1484.2|239345
1712588400000|2024-04-08 15:00:00|1488.6|1488.2|1488.8|1488.4|1490.6|1490.4|1488.2|1488|172309
1712646000000|2024-04-09 07:00:00|1483.4|1482|1479.8|1479.4|1484.4|1483.8|1473.4|1473|238886
1712649600000|2024-04-09 08:00:00|1480|1479.6|1475.4|1475.2|1480.6|1480.2|1473.6|1473.2|184982
1712653200000|2024-04-09 09:00:00|1475.2|1475|1477.2|1476.8|1479.4|1479.2|1473.8|1473.4|171683
1712656800000|2024-04-09 10:00:00|1477.4|1477|1474.8|1474.6|1480.6|1480.2|1473.8|1473.6|208874
1712660400000|2024-04-09 11:00:00|1475.4|1474.8|1478.8|1478.4|1480|1479.8|1475.2|1474.8|109672
1712664000000|2024-04-09 12:00:00|1478.6|1478.6|1478.6|1478.4|1480.6|1480.4|1477.6|1477.4|156133
1712667600000|2024-04-09 13:00:00|1478.4|1478.2|1473.4|1473|1484|1483.6|1471.8|1471.6|317719
1712671200000|2024-04-09 14:00:00|1473.2|1472.8|1459.4|1459.2|1474.2|1474|1458.6|1458.2|403132
1712674800000|2024-04-09 15:00:00|1459.6|1459.4|1460.8|1460.6|1463|1462.8|1457.4|1457|285168
1712732400000|2024-04-10 07:00:00|1472.2|1470.8|1472.4|1472|1474|1473.6|1466.6|1466.4|403504
1712736000000|2024-04-10 08:00:00|1472.6|1472.2|1486.6|1486.2|1486.6|1486.4|1472.4|1472|256045
1712739600000|2024-04-10 09:00:00|1486.4|1486|1490|1489.6|1490.6|1490.2|1485.8|1485.6|240301
1712743200000|2024-04-10 10:00:00|1489.8|1489.8|1492|1491.8|1493.2|1493|1489.2|1489|154829
1712746800000|2024-04-10 11:00:00|1491.8|1491.6|1496.4|1496.2|1498.4|1498.2|1491.2|1491|211695
1712750400000|2024-04-10 12:00:00|1496.6|1496.4|1480.4|1480|1497|1496.6|1476|1475.6|436545
1712754000000|2024-04-10 13:00:00|1480.6|1479.6|1487.2|1486.8|1488.4|1488|1473.6|1473.2|450006
1712757600000|2024-04-10 14:00:00|1487|1486.6|1498.8|1498.6|1506|1505.8|1487|1486.6|663298
1712761200000|2024-04-10 15:00:00|1498.6|1498.4|1493.4|1493|1499.2|1498.8|1492.4|1492|218191
1712818800000|2024-04-11 07:00:00|1493.6|1492.2|1503.4|1503|1505.2|1504.6|1492.8|1492|245783
1712822400000|2024-04-11 08:00:00|1503.8|1503.2|1485.8|1485.4|1504|1503.6|1485.8|1485.2|226169
1712826000000|2024-04-11 09:00:00|1485.6|1485.2|1484.4|1484|1489.4|1488.8|1480.6|1480.2|242841
1712829600000|2024-04-11 10:00:00|1484.8|1484.2|1473.2|1472.8|1484.8|1484.6|1472.6|1472|211106
1712833200000|2024-04-11 11:00:00|1473.4|1472.6|1470.6|1470.4|1475.8|1475.6|1469|1468.6|234852
1712836800000|2024-04-11 12:00:00|1470.2|1469.6|1476.4|1476|1479.2|1478.6|1464.6|1464.4|487314
1712840400000|2024-04-11 13:00:00|1476.6|1475.8|1468|1467.8|1476.6|1476.4|1462.8|1462.2|528078
1712844000000|2024-04-11 14:00:00|1468.4|1468|1455.6|1455.2|1468.6|1468.2|1446.6|1446.2|862263
1712847600000|2024-04-11 15:00:00|1455.4|1455.4|1461|1460.6|1461.4|1461.2|1455.4|1455.2|381326
1712905200000|2024-04-12 07:00:00|1478|1476.8|1484.6|1484|1487.6|1487.4|1476.8|1476.2|438194
1712908800000|2024-04-12 08:00:00|1484.8|1484.2|1486.2|1485.8|1489|1488.8|1483.4|1483|259483
1712912400000|2024-04-12 09:00:00|1486.6|1486|1489.2|1489|1489.6|1489.2|1485|1484.4|243542
1712916000000|2024-04-12 10:00:00|1489|1488.6|1486|1485.8|1496.4|1496|1480.6|1480.4|402214
1712919600000|2024-04-12 11:00:00|1486.8|1485.4|1498|1497.6|1500|1499.8|1485.8|1485.4|378716
1712923200000|2024-04-12 12:00:00|1497.8|1497|1483|1482.4|1500|1499.6|1482.4|1482.2|375406
1712926800000|2024-04-12 13:00:00|1483.6|1482.6|1481|1480.6|1488.8|1488.4|1476|1475.2|643517
1712930400000|2024-04-12 14:00:00|1480.8|1480|1474.4|1474|1484|1483.8|1474.4|1474|655740
1712934000000|2024-04-12 15:00:00|1474.2|1474.2|1472.6|1472|1477.2|1477|1471.2|1470.8|364738
1713164400000|2024-04-15 07:00:00|1478.2|1477.2|1489.4|1489|1491|1490.6|1475.6|1474.8|324365
1713168000000|2024-04-15 08:00:00|1489.6|1489.2|1485.4|1485|1493|1492.6|1485.2|1485|169041
1713171600000|2024-04-15 09:00:00|1485.6|1485.2|1480.4|1480|1486.8|1486.4|1477.2|1476.6|256176
1713175200000|2024-04-15 10:00:00|1480.6|1480.2|1486.6|1486.4|1487.8|1487.4|1480.6|1480|145833
1713178800000|2024-04-15 11:00:00|1487|1486.2|1495.4|1495|1501|1500.6|1487|1486.2|347211
1713182400000|2024-04-15 12:00:00|1495.2|1495.2|1496.6|1496.4|1500|1499.8|1491.6|1491.2|232701
1713186000000|2024-04-15 13:00:00|1496.8|1496.2|1487.4|1487|1499.2|1498.6|1486.4|1486|304433
1713189600000|2024-04-15 14:00:00|1487.6|1486.8|1469.8|1469.4|1488.8|1488.4|1469.2|1468.8|704979
1713193200000|2024-04-15 15:00:00|1469.6|1469.2|1470|1469.6|1472.8|1472.4|1468.4|1468|510084
1713250800000|2024-04-16 07:00:00|1444.2|1442.4|1448|1447.4|1453|1452|1438.4|1438.2|569352
1713254400000|2024-04-16 08:00:00|1448.2|1447.6|1447.6|1447|1448.6|1448.2|1442|1441.6|400676
1713258000000|2024-04-16 09:00:00|1447.4|1448.6|1445.6|1445.2|1449.6|1449.2|1443|1442.6|260584
1713261600000|2024-04-16 10:00:00|1446|1445.4|1446.4|1445.8|1447.8|1447.4|1442.8|1442.4|232633
1713265200000|2024-04-16 11:00:00|1446.2|1445|1451.2|1450.8|1452.4|1452.2|1445|1444.6|170750
1713268800000|2024-04-16 12:00:00|1451|1450.6|1450.6|1450.4|1452|1451.8|1446.2|1445.8|221439
1713272400000|2024-04-16 13:00:00|1451|1450.8|1444.6|1444.2|1455.2|1454.6|1441.4|1441.2|397068
1713276000000|2024-04-16 14:00:00|1444.8|1444.4|1442.6|1442.4|1447.4|1447.2|1439.6|1439.4|441772
1713279600000|2024-04-16 15:00:00|1442.8|1442.8|1440.8|1440.6|1444.4|1444.2|1440|1439.8|309742
1713337200000|2024-04-17 07:00:00|1444.2|1442.8|1452|1451.6|1455.8|1455|1441.2|1440|312732
1713340800000|2024-04-17 08:00:00|1451.8|1451.4|1451.4|1451|1456.6|1456.2|1450.8|1450.4|189747
1713344400000|2024-04-17 09:00:00|1451.2|1450.8|1453|1452.6|1454.8|1454.6|1448.8|1448.4|160931
1713348000000|2024-04-17 10:00:00|1453.2|1452.8|1460.4|1460.2|1462.2|1462|1453.2|1452.8|139440
1713351600000|2024-04-17 11:00:00|1460.6|1460|1457.2|1457|1466|1465.8|1456.6|1456.2|155041
1713355200000|2024-04-17 12:00:00|1458|1456.8|1455.4|1455|1459.2|1458.8|1452.4|1452|99595
1713358800000|2024-04-17 13:00:00|1455.2|1455.2|1460.8|1460.4|1466|1465.6|1454.4|1454.2|288923
1713362400000|2024-04-17 14:00:00|1460.6|1460.8|1452.8|1452.4|1462.4|1462|1452.6|1452.4|285389
1713366000000|2024-04-17 15:00:00|1453|1452.6|1452.2|1451.8|1456.2|1456|1452.2|1451.8|196896
1713423600000|2024-04-18 07:00:00|1471.8|1470.8|1464.6|1464.2|1473.8|1472.6|1462.6|1462.2|254933
1713427200000|2024-04-18 08:00:00|1464.4|1464|1456.8|1456.4|1465.4|1464.8|1455.8|1455.6|166079
1713430800000|2024-04-18 09:00:00|1457|1456.6|1455.8|1455.4|1457.6|1457.2|1450.6|1450.4|162670
1713434400000|2024-04-18 10:00:00|1455.6|1455.2|1455.8|1455.6|1457|1456.8|1452.6|1452.2|106904
1713438000000|2024-04-18 11:00:00|1456|1455.2|1457|1456.6|1458.6|1458.2|1454.2|1454|143388
1713441600000|2024-04-18 12:00:00|1456.8|1456.8|1459.8|1459.2|1459.8|1459.4|1453|1452.8|179695
1713445200000|2024-04-18 13:00:00|1460|1459.4|1471.6|1471|1471.8|1471.4|1460|1459.4|380480
1713448800000|2024-04-18 14:00:00|1472.2|1471.8|1475|1474.8|1476.6|1476.2|1468.8|1468.6|396496
1713452400000|2024-04-18 15:00:00|1475.2|1475|1479|1478.6|1481.2|1481|1475|1474.8|268503
1713510000000|2024-04-19 07:00:00|1473|1471.8|1486|1485.8|1488.6|1488|1472.8|1471.6|389274
1713513600000|2024-04-19 08:00:00|1485.8|1485.2|1488|1487.6|1493.4|1493.2|1483.6|1483.2|258801
1713517200000|2024-04-19 09:00:00|1488.2|1487.8|1495.4|1495|1499.4|1499.2|1488|1487.6|444086
1713520800000|2024-04-19 10:00:00|1495.6|1495.2|1491.4|1491.2|1500.4|1500|1491.2|1490.8|253155
1713524400000|2024-04-19 11:00:00|1491.2|1490.6|1492.6|1492|1495.4|1495.2|1488|1487.8|256824
1713528000000|2024-04-19 12:00:00|1492.4|1491.8|1493.8|1493.4|1494|1493.6|1486|1485.6|123071
1713531600000|2024-04-19 13:00:00|1493.6|1493.2|1496.4|1495.8|1498.6|1498.2|1488.2|1487.8|292463
1713535200000|2024-04-19 14:00:00|1496.2|1495.6|1494.2|1493.6|1500.4|1500.2|1493.8|1493.4|312687
1713538800000|2024-04-19 15:00:00|1494|1493.4|1492.2|1491.6|1496.6|1496.2|1490.8|1490.6|211906
1713769200000|2024-04-22 07:00:00|1501.4|1500.2|1492.8|1492.2|1510.6|1510|1490.2|1489.8|453232
1713772800000|2024-04-22 08:00:00|1492.6|1491.8|1505.2|1504.8|1505.8|1505.4|1491.6|1491.2|210578
1713776400000|2024-04-22 09:00:00|1504.8|1504.4|1506.2|1505.8|1507.2|1506.8|1503.2|1503|163406
1713780000000|2024-04-22 10:00:00|1506.4|1505.6|1505.6|1505.2|1506.8|1506.6|1503.4|1503.2|139764
1713783600000|2024-04-22 11:00:00|1506|1505.4|1511|1510.6|1511|1510.8|1505.6|1505.2|187724
1713787200000|2024-04-22 12:00:00|1510.8|1510.8|1510|1509.8|1513|1512.8|1507.4|1507|236802
1713790800000|2024-04-22 13:00:00|1510.2|1509.6|1510|1509.6|1513|1512.8|1508.4|1508.2|317387
1713794400000|2024-04-22 14:00:00|1510.2|1509.4|1515|1514.8|1515.6|1515.4|1509|1508.6|377360
1713798000000|2024-04-22 15:00:00|1514.8|1514.6|1513.6|1513.2|1515.2|1515|1512|1511.8|243571
1713855600000|2024-04-23 07:00:00|1522.2|1521|1527.2|1526.8|1528.6|1528.2|1518.2|1517|431893
1713859200000|2024-04-23 08:00:00|1527.4|1527|1526.2|1525.8|1532.4|1532|1523.8|1523.2|199984
1713862800000|2024-04-23 09:00:00|1526|1525.6|1529.4|1529.2|1531.8|1531.4|1525.2|1525|150941
1713866400000|2024-04-23 10:00:00|1529.6|1529.4|1531|1530.6|1533.8|1533.6|1528.2|1527.8|134194
1713870000000|2024-04-23 11:00:00|1531.2|1530.8|1525.4|1525.2|1531.2|1531|1524.8|1524.4|130383
1713873600000|2024-04-23 12:00:00|1525.6|1525.4|1528|1527.6|1528.8|1528.6|1522.8|1522.4|138319
1713877200000|2024-04-23 13:00:00|1527.6|1527.2|1530.8|1530.2|1532|1531.6|1526.4|1526|295979
1713880800000|2024-04-23 14:00:00|1530.6|1530.4|1536|1535.8|1536|1535.8|1526.2|1525.8|365368
1713884400000|2024-04-23 15:00:00|1535.8|1535.6|1537.6|1537.4|1539.8|1539.4|1534.2|1534|317627
1713942000000|2024-04-24 07:00:00|1544.2|1543.4|1543.8|1543.4|1548|1546.6|1536.2|1535.6|413167
1713945600000|2024-04-24 08:00:00|1543.6|1543.2|1543|1542.6|1545|1544.6|1537.2|1536.8|252354
1713949200000|2024-04-24 09:00:00|1542.8|1542.4|1543.2|1543|1549.4|1549|1542.8|1542.4|236998
1713952800000|2024-04-24 10:00:00|1543.4|1542.8|1543.4|1543|1546.6|1546.2|1539|1538.6|147098
1713956400000|2024-04-24 11:00:00|1543|1542.6|1540|1539.6|1544|1543.4|1539|1538.6|154853
1713960000000|2024-04-24 12:00:00|1540.2|1539.8|1532.2|1532|1540.4|1540.2|1530|1529.6|245217
1713963600000|2024-04-24 13:00:00|1532|1531.6|1531|1530.8|1537.2|1536.8|1528.8|1528.2|277755
1713967200000|2024-04-24 14:00:00|1531.2|1530.4|1528.6|1528.2|1536|1535.8|1528.6|1528.2|351787
1713970800000|2024-04-24 15:00:00|1528.8|1528.4|1530.6|1530|1530.6|1530.2|1525|1524.6|196124
1714028400000|2024-04-25 07:00:00|1532.4|1531.6|1536.6|1536.2|1537.2|1536.8|1501.6|1500.4|527983
1714032000000|2024-04-25 08:00:00|1535.8|1535.6|1529.6|1529|1536.4|1535.8|1526|1525.6|208263
1714035600000|2024-04-25 09:00:00|1529.4|1528.8|1529|1528.2|1530.6|1530.4|1514|1513.6|207482
1714039200000|2024-04-25 10:00:00|1529.2|1528.4|1575.2|1574.6|1576|1575.6|1529.2|1528.4|510231
1714042800000|2024-04-25 11:00:00|1575|1573.8|1630.2|1629.6|1633.2|1632.4|1569|1568.6|813504
1714046400000|2024-04-25 12:00:00|1631|1630.4|1630.6|1630|1664|1663.2|1628|1627.8|1515744
1714050000000|2024-04-25 13:00:00|1630.4|1629.6|1645.2|1644.4|1657.4|1657|1619.2|1618.4|1140330
1714053600000|2024-04-25 14:00:00|1645|1644.6|1659|1658.4|1666.6|1666|1641.8|1641.6|1115622
1714057200000|2024-04-25 15:00:00|1658.8|1658.6|1668|1667|1671.4|1670.8|1656.2|1655.8|659627
1714114800000|2024-04-26 07:00:00|1673.4|1671.6|1675.8|1674.6|1701.4|1700.2|1673.4|1671.6|625859
1714118400000|2024-04-26 08:00:00|1675.6|1674|1668.2|1667.6|1685|1684.2|1663|1662.2|469610
1714122000000|2024-04-26 09:00:00|1668|1667.4|1659.8|1659.2|1674.2|1673.4|1653.4|1652.8|279214
1714125600000|2024-04-26 10:00:00|1659.6|1659|1659.6|1659|1667.4|1666.8|1650.6|1650|315223
1714129200000|2024-04-26 11:00:00|1659.8|1658.6|1677|1676.4|1679.2|1678.8|1659.6|1658.6|370549
1714132800000|2024-04-26 12:00:00|1677.2|1676.6|1670.8|1670|1678.6|1678|1664.8|1664.4|269761
1714136400000|2024-04-26 13:00:00|1671|1670.2|1664.6|1664.4|1672.8|1672.2|1657.8|1657.2|312539
1714140000000|2024-04-26 14:00:00|1668.2|1664.8|1652|1651.6|1668.2|1667.4|1647.6|1647.2|395436
1714143600000|2024-04-26 15:00:00|1652.2|1651.8|1654|1653.4|1657|1656.4|1649.2|1648.8|227041
1714374000000|2024-04-29 07:00:00|1585.2|1581|1575.4|1574.6|1603|1601.2|1563.4|1561.6|753750
1714377600000|2024-04-29 08:00:00|1575.2|1574.2|1557|1556.6|1577.2|1576.8|1553|1552.4|504323
1714381200000|2024-04-29 09:00:00|1556.4|1555.8|1552.4|1551.8|1562|1561.4|1548.8|1548|559618
1714384800000|2024-04-29 10:00:00|1552.2|1549.2|1543.2|1542.6|1553.8|1553.4|1541.2|1540.8|419013
1714388400000|2024-04-29 11:00:00|1543.4|1543.2|1536.4|1535.8|1545.8|1545.2|1531.4|1531|421385
1714392000000|2024-04-29 12:00:00|1536.6|1536.2|1505.8|1505|1536.8|1536.2|1502.2|1501.6|514172
1714395600000|2024-04-29 13:00:00|1506.2|1505.2|1505.2|1504.6|1525|1524.4|1496.4|1495.6|685496
1714399200000|2024-04-29 14:00:00|1504.8|1504.8|1520.4|1520|1522.6|1522.2|1504.4|1504|452205
1714402800000|2024-04-29 15:00:00|1520.2|1519.6|1513.6|1513|1524.4|1524|1513.6|1513|339732
1714460400000|2024-04-30 07:00:00|1512.8|1511|1510.4|1510|1519.8|1519.2|1508|1506.2|525891
1714464000000|2024-04-30 08:00:00|1510.6|1510.2|1500.8|1500.2|1516.4|1516.2|1495|1494.4|515215
1714467600000|2024-04-30 09:00:00|1500.6|1499.8|1496.6|1496.2|1501|1500.8|1490.2|1490|345402
1714471200000|2024-04-30 10:00:00|1497.6|1496.4|1502.2|1501.6|1504|1503.8|1494.6|1494.2|231016
1714474800000|2024-04-30 11:00:00|1501|1500.6|1501.4|1500.8|1508.6|1508.2|1500.2|1500|278105
1714478400000|2024-04-30 12:00:00|1501.8|1501|1505.4|1505|1509.2|1508.6|1500.8|1500.4|231555
1714482000000|2024-04-30 13:00:00|1505.6|1504.8|1507.6|1507.2|1515|1514.4|1504.2|1503.8|291604
1714485600000|2024-04-30 14:00:00|1507.8|1507.4|1503.6|1503.4|1508.4|1508|1501.2|1501|329335
1714489200000|2024-04-30 15:00:00|1503.2|1503|1502|1501.6|1503.6|1503.4|1499|1498.8|271429
1714633200000|2024-05-02 07:00:00|1510|1508.4|1524.2|1523.8|1525.8|1525.4|1509.6|1508.4|332177
1714636800000|2024-05-02 08:00:00|1525|1524.4|1499.6|1499.2|1528.8|1528.6|1498.4|1498|319639
1714640400000|2024-05-02 09:00:00|1500|1499.6|1500.4|1499.8|1504.4|1504|1493.6|1493.2|211733
1714644000000|2024-05-02 10:00:00|1500.2|1499.6|1507.8|1507.2|1509|1508.8|1500|1499.4|188689
1714647600000|2024-05-02 11:00:00|1507.6|1507.6|1505.4|1504.8|1508.2|1507.8|1501.2|1501|183075
1714651200000|2024-05-02 12:00:00|1505.6|1505|1518|1517.6|1519.2|1518.8|1504.2|1503.8|138674
1714654800000|2024-05-02 13:00:00|1518.2|1517.8|1513.2|1512.4|1521.6|1521.2|1510|1509.6|269589
1714658400000|2024-05-02 14:00:00|1513.4|1512.6|1508.4|1508|1513.4|1513.2|1503.8|1503.4|237108
1714662000000|2024-05-02 15:00:00|1508.2|1507.8|1505.2|1504.8|1510.8|1510.4|1504.8|1504.6|141530
1714719600000|2024-05-03 07:00:00|1521|1519|1504|1503.6|1528.8|1528|1502.2|1501.8|323454
1714723200000|2024-05-03 08:00:00|1503.8|1504|1523.8|1523.4|1526.2|1525.6|1503.6|1503.2|253203
1714726800000|2024-05-03 09:00:00|1524|1523.6|1537.6|1537|1539|1538.6|1521.2|1521|256127
1714730400000|2024-05-03 10:00:00|1537.4|1537.6|1528.8|1528.2|1538|1537.6|1524|1523.8|229425
1714734000000|2024-05-03 11:00:00|1527.8|1527.4|1529.4|1529|1532.2|1531.8|1526.8|1526.6|194196
1714737600000|2024-05-03 12:00:00|1529.2|1529.6|1520|1519.4|1543.2|1542.6|1515.6|1515.2|388027
1714741200000|2024-05-03 13:00:00|1520.2|1519.8|1520.6|1520|1522.8|1522.2|1514|1513.4|274844
1714744800000|2024-05-03 14:00:00|1521.4|1520.2|1518.8|1518.4|1522|1521.4|1515|1514.6|241383
1714748400000|2024-05-03 15:00:00|1519|1518.6|1522.8|1522.6|1523.6|1523.4|1518.4|1518.2|170976
1714978800000|2024-05-06 07:00:00|1531.4|1528.6|1525.8|1525.2|1534|1533.6|1524|1523.4|208832
1714982400000|2024-05-06 08:00:00|1526|1524.6|1542.4|1542|1544.6|1544.2|1524.6|1524|158802
1714986000000|2024-05-06 09:00:00|1542.2|1541.6|1540.6|1540|1544|1543.6|1539.4|1538.8|127804
1714989600000|2024-05-06 10:00:00|1541.2|1540.2|1549.2|1548.6|1549.6|1549.2|1540.8|1540.2|137105
1714993200000|2024-05-06 11:00:00|1549.6|1548.4|1554.6|1554.2|1555.6|1555.2|1547.6|1547.2|112888
1714996800000|2024-05-06 12:00:00|1554.8|1554.4|1556.8|1556.6|1559.8|1559.2|1554.4|1553.8|123885
1715000400000|2024-05-06 13:00:00|1556.6|1556.4|1558|1557.4|1561|1560.6|1554.2|1553.6|164941
1715004000000|2024-05-06 14:00:00|1557.8|1557.2|1561.4|1561|1565|1564.4|1557.4|1556.8|152575
1715007600000|2024-05-06 15:00:00|1561.2|1560.8|1558.6|1558.2|1564.2|1564|1558.4|1558|165415
1715065200000|2024-05-07 07:00:00|1579.4|1578.6|1578.2|1577.6|1586|1585.6|1577|1575.6|228735
1715068800000|2024-05-07 08:00:00|1578.4|1577.8|1588.6|1588|1590|1589.8|1573.4|1572.8|204807
1715072400000|2024-05-07 09:00:00|1588.8|1589.2|1595.8|1595.2|1595.8|1595.2|1587.4|1587|154133
1715076000000|2024-05-07 10:00:00|1596|1595.4|1599.8|1599.2|1603|1602.4|1595.4|1595|198767
1715079600000|2024-05-07 11:00:00|1598.6|1599|1597.8|1597.4|1602.8|1602.4|1595|1594.6|246126
1715083200000|2024-05-07 12:00:00|1597.6|1597|1606.2|1605.8|1606.2|1605.8|1595.8|1595.4|155962
1715086800000|2024-05-07 13:00:00|1606|1606|1604|1603.4|1614.4|1614|1603.2|1602.8|205294
1715090400000|2024-05-07 14:00:00|1604.4|1603.8|1600|1599.8|1606.2|1606|1595.6|1595.2|267149
1715094000000|2024-05-07 15:00:00|1599.8|1599.4|1598.2|1597.8|1602.4|1602|1596.8|1596.6|179292
1715151600000|2024-05-08 07:00:00|1611.2|1609.6|1604|1603.6|1614.4|1613|1602.2|1601.4|348326
1715155200000|2024-05-08 08:00:00|1604.2|1603.8|1599.6|1599|1605.4|1604.8|1598.8|1598.4|187132
1715158800000|2024-05-08 09:00:00|1599.2|1599.2|1604.2|1604|1606.2|1605.8|1597|1596.8|156480
1715162400000|2024-05-08 10:00:00|1604.4|1603|1603.6|1603.2|1606.2|1605.8|1602.4|1601.8|85192
1715166000000|2024-05-08 11:00:00|1603.8|1603|1599.8|1599.4|1606.8|1606.4|1599.2|1598.8|111391
1715169600000|2024-05-08 12:00:00|1600.2|1599.8|1593.8|1593.4|1600.4|1600.2|1592.2|1592|185700
1715173200000|2024-05-08 13:00:00|1593.6|1593.2|1598|1597.6|1599.4|1599|1590.2|1590|139969
1715176800000|2024-05-08 14:00:00|1598.4|1598|1597.2|1596.8|1601.2|1600.8|1595.8|1595.4|182688
1715180400000|2024-05-08 15:00:00|1597|1596.6|1597.8|1597.2|1600|1599.6|1596.8|1596.6|124165
1715238000000|2024-05-09 07:00:00|1601.2|1599|1601.2|1600.8|1607.2|1606.4|1598.4|1597.8|148973
1715241600000|2024-05-09 08:00:00|1601|1600.6|1607|1606.6|1607.8|1607.2|1599.8|1599.2|110950
1715245200000|2024-05-09 09:00:00|1606.8|1606.4|1604.4|1604|1608.2|1608|1600.8|1600.2|84872
1715248800000|2024-05-09 10:00:00|1604.2|1603.8|1603.4|1602.6|1605.2|1604.8|1601.4|1601.2|107280
1715252400000|2024-05-09 11:00:00|1607.6|1602.4|1606|1605.6|1608.4|1608|1602|1601.6|92587
1715256000000|2024-05-09 12:00:00|1605.8|1605.4|1608.2|1607.8|1610.4|1610|1601.4|1601|182636
1715259600000|2024-05-09 13:00:00|1608.4|1608|1605.2|1604.8|1610.6|1610.2|1604.4|1604|121735
1715263200000|2024-05-09 14:00:00|1605.6|1605|1594.2|1593.8|1605.6|1605|1593.2|1592.8|245727
1715266800000|2024-05-09 15:00:00|1594|1594|1594|1593.6|1595.6|1595|1590.4|1590|133939
1715324400000|2024-05-10 07:00:00|1599.6|1597|1594.4|1594|1603.4|1601.6|1591.4|1590.2|152404
1715328000000|2024-05-10 08:00:00|1594.6|1594.2|1596.2|1596|1596.2|1596|1591.8|1591.2|87572
1715331600000|2024-05-10 09:00:00|1596.8|1596.4|1592.8|1592.2|1599.2|1598.8|1591.6|1591.4|124376
1715335200000|2024-05-10 10:00:00|1592.2|1591.6|1588.8|1588.4|1592.6|1592|1587.2|1586.8|149093
1715338800000|2024-05-10 11:00:00|1587.8|1588.2|1590.2|1589.6|1591.2|1590.8|1584.2|1583.6|74165
1715342400000|2024-05-10 12:00:00|1590.4|1589.8|1589.8|1589.4|1590.8|1590.4|1588|1587.8|66243
1715346000000|2024-05-10 13:00:00|1590|1589.6|1588.6|1588.2|1595|1594.8|1587|1586.8|102745
1715349600000|2024-05-10 14:00:00|1588.4|1587.8|1586.2|1586|1590.2|1589.8|1586.2|1586|184127
1715353200000|2024-05-10 15:00:00|1586.4|1585.8|1587.6|1587.2|1589.4|1589|1585.6|1585.4|109871
1715583600000|2024-05-13 07:00:00|1592|1591|1596.6|1596|1598.4|1597.6|1590.6|1590|109522
1715587200000|2024-05-13 08:00:00|1596.8|1596.4|1592.6|1592|1603.6|1603.2|1592.6|1592|161713
1715590800000|2024-05-13 09:00:00|1593|1592.2|1590|1589.6|1593|1592.6|1589.4|1589|125761
1715594400000|2024-05-13 10:00:00|1589.8|1589.2|1588.6|1588.2|1590.2|1589.8|1583.8|1583.6|156523
1715598000000|2024-05-13 11:00:00|1588.8|1588|1587.4|1586.8|1591.8|1591.2|1587|1586.8|99100
1715601600000|2024-05-13 12:00:00|1587.8|1587.2|1584.6|1584.2|1588|1587.6|1584|1583.6|227193
1715605200000|2024-05-13 13:00:00|1584.8|1584|1584.6|1584.2|1587.2|1586.8|1582.6|1582.4|219460
1715608800000|2024-05-13 14:00:00|1584.8|1584.4|1581|1580.6|1585.4|1585|1579.4|1579|327133
1715612400000|2024-05-13 15:00:00|1580.8|1580.8|1584|1583.6|1584.4|1584|1579|1578.8|187227
1715670000000|2024-05-14 07:00:00|1587.8|1586.4|1592.8|1592|1595.6|1594.8|1586.6|1586.2|289532
1715673600000|2024-05-14 08:00:00|1592.6|1592.2|1587|1586.4|1592.6|1592.2|1584.6|1584|134712
1715677200000|2024-05-14 09:00:00|1586.6|1586|1591.8|1591.2|1592.8|1592.4|1586.6|1586|135804
1715680800000|2024-05-14 10:00:00|1591.6|1591|1594.8|1594.6|1595|1594.6|1588.4|1588|68691
1715684400000|2024-05-14 11:00:00|1595|1594.4|1593.4|1593|1595|1594.4|1589.4|1589.2|118953
1715688000000|2024-05-14 12:00:00|1593.6|1593.2|1596.6|1596.2|1599|1598.4|1585.6|1584.2|313048
1715691600000|2024-05-14 13:00:00|1597|1596.4|1594|1593.6|1597.2|1596.6|1591.4|1590.8|135269
1715695200000|2024-05-14 14:00:00|1593.8|1593.4|1602.2|1602|1603.8|1603.2|1592.8|1592.4|262105
1715698800000|2024-05-14 15:00:00|1602|1601.8|1602.4|1602|1605|1604.6|1601.2|1600.8|179287
1715756400000|2024-05-15 07:00:00|1608|1607.8|1620.6|1620.2|1623|1622.2|1604.2|1603|244282
1715760000000|2024-05-15 08:00:00|1620.4|1620|1618.4|1617.8|1622|1621.6|1615.2|1615|260913
1715763600000|2024-05-15 09:00:00|1618.6|1618|1619.8|1619.4|1622|1621.6|1617.4|1616.8|225401
1715767200000|2024-05-15 10:00:00|1619.6|1619.2|1611|1610.4|1619.8|1619.2|1609.2|1608.8|164775
1715770800000|2024-05-15 11:00:00|1611.2|1610.2|1607|1606.8|1612|1611.6|1606.2|1605.6|220744
1715774400000|2024-05-15 12:00:00|1607.6|1607.2|1602|1601.6|1616.8|1614.2|1599.4|1599|266593
1715778000000|2024-05-15 13:00:00|1602.6|1602|1611|1610.4|1612.6|1612.2|1601.2|1600.6|332691
1715781600000|2024-05-15 14:00:00|1611.2|1610.6|1607.4|1607|1612.2|1611.8|1605.4|1605.2|275827
1715785200000|2024-05-15 15:00:00|1607.6|1607.2|1607.8|1607.4|1608|1607.6|1604.2|1603.8|186145
1715842800000|2024-05-16 07:00:00|1612.6|1610.8|1584|1583.6|1612.6|1611|1578|1577.4|527356
1715846400000|2024-05-16 08:00:00|1584.2|1584|1576.2|1575.8|1591.6|1591.4|1575.8|1575.4|393666
1715850000000|2024-05-16 09:00:00|1576.8|1575.6|1583.6|1583.2|1585.2|1584.8|1576|1575.6|168283
1715853600000|2024-05-16 10:00:00|1583.4|1582.6|1588.4|1588.2|1588.8|1588.6|1583.2|1582.6|147402
1715857200000|2024-05-16 11:00:00|1588.8|1588|1593|1592.8|1593.6|1593.2|1588|1587.4|120705
1715860800000|2024-05-16 12:00:00|1593.4|1592.6|1588.2|1587.8|1594.4|1594|1588|1587.6|139903
1715864400000|2024-05-16 13:00:00|1588.4|1588|1581.2|1580.8|1591.4|1591|1579.6|1579.2|200517
1715868000000|2024-05-16 14:00:00|1581.4|1581|1585.4|1585|1587.2|1586.6|1581.2|1580.8|366530
1715871600000|2024-05-16 15:00:00|1585.2|1584.8|1585.6|1585.4|1586.4|1586.2|1583.8|1583.6|176305
1715929200000|2024-05-17 07:00:00|1550.8|1549|1552.2|1551.6|1558.6|1557.2|1543.8|1543.2|388272
1715932800000|2024-05-17 08:00:00|1552|1551|1556|1555.4|1556.2|1555.6|1546.4|1546|218479
1715936400000|2024-05-17 09:00:00|1556.8|1555.6|1558.2|1557.8|1559.4|1559|1552.6|1552.2|413464
1715940000000|2024-05-17 10:00:00|1558|1557.6|1558.4|1558|1560.8|1560.4|1555.6|1555|157382
1715943600000|2024-05-17 11:00:00|1558.6|1558.8|1554|1553.8|1560.6|1560.2|1554|1553.8|151397
1715947200000|2024-05-17 12:00:00|1553.8|1553.6|1553.8|1553.4|1556.8|1556.4|1553.2|1552.6|135232
1715950800000|2024-05-17 13:00:00|1553.6|1553|1557.2|1556.6|1559|1558.8|1551|1550.6|176007
1715954400000|2024-05-17 14:00:00|1557.4|1556.8|1562.4|1562|1562.8|1562.4|1556.6|1556.2|185042
1715958000000|2024-05-17 15:00:00|1562.2|1561.6|1561.6|1561.2|1563|1562.6|1560.6|1560.2|167656
1716188400000|2024-05-20 07:00:00|1569.8|1565.8|1560|1559.6|1571.6|1570.2|1553.8|1553.4|182443
1716192000000|2024-05-20 08:00:00|1559.8|1559.4|1561|1560.6|1562.4|1562.2|1558.2|1557.8|89631
1716195600000|2024-05-20 09:00:00|1561.4|1561.2|1562|1561.6|1562.6|1562.2|1556|1555.8|83197
1716199200000|2024-05-20 10:00:00|1561.8|1561.8|1560.4|1560|1562.8|1562.4|1559|1558.6|62350
1716202800000|2024-05-20 11:00:00|1560.8|1561|1556.8|1556.6|1561.4|1561.2|1556.4|1556|68263
1716206400000|2024-05-20 12:00:00|1557.2|1557|1561|1560.6|1561.6|1561|1554|1553.8|78282
1716210000000|2024-05-20 13:00:00|1560.8|1560.2|1563.8|1563.2|1567.6|1567|1560.6|1560.2|194227
1716213600000|2024-05-20 14:00:00|1563.6|1563|1566.6|1566.2|1566.8|1566.6|1562.4|1562|92130
1716217200000|2024-05-20 15:00:00|1566.4|1566|1565.2|1564.6|1568.8|1568.6|1564.8|1564.4|146180
1716274800000|2024-05-21 07:00:00|1558|1556.4|1557.6|1557.4|1559.6|1559|1549.8|1549.4|195901
1716278400000|2024-05-21 08:00:00|1557.8|1557|1560|1559.6|1562.4|1562.2|1556.4|1555.8|115134
1716282000000|2024-05-21 09:00:00|1559.8|1559.4|1547.6|1547|1561.2|1560.8|1546.4|1546|107159
1716285600000|2024-05-21 10:00:00|1547.8|1547.2|1553.6|1553.2|1553.8|1553.4|1547.6|1547.2|89635
1716289200000|2024-05-21 11:00:00|1554|1553|1551.8|1551.4|1554.4|1554.2|1550.2|1549.8|66078
1716292800000|2024-05-21 12:00:00|1552|1551.6|1543.6|1543|1552|1551.8|1542.8|1542.6|136009
1716296400000|2024-05-21 13:00:00|1543.8|1543.2|1543.8|1543.4|1548.6|1548|1542.2|1541.8|247881
1716300000000|2024-05-21 14:00:00|1544|1543.6|1550.8|1550.6|1552.2|1551.8|1542.4|1542.2|230104
1716303600000|2024-05-21 15:00:00|1551.2|1551|1554.2|1553.6|1554.4|1553.8|1549|1548.8|132402
1716361200000|2024-05-22 07:00:00|1551|1550.4|1558.6|1558|1563|1562.6|1548.8|1548|247049
1716364800000|2024-05-22 08:00:00|1558.8|1558.2|1553.6|1553.2|1561.6|1561|1552.4|1551.8|115660
1716368400000|2024-05-22 09:00:00|1553.4|1553|1556.4|1556|1556.8|1556.2|1549.4|1549.2|119156
1716372000000|2024-05-22 10:00:00|1556.6|1556.2|1556.8|1556.6|1557.6|1557.4|1554|1553.8|87687
1716375600000|2024-05-22 11:00:00|1557|1556|1554.4|1554.2|1557|1556.6|1551.8|1551.6|84042
1716379200000|2024-05-22 12:00:00|1555.2|1554|1558.8|1558.6|1558.8|1558.6|1548.8|1548.4|96642
1716382800000|2024-05-22 13:00:00|1559.2|1558.4|1558|1557.4|1563|1562.6|1557.8|1557.4|227218
1716386400000|2024-05-22 14:00:00|1557.8|1557.6|1551|1550.8|1558.2|1557.8|1550.6|1550.2|162752
1716390000000|2024-05-22 15:00:00|1550.8|1550.4|1551.4|1551|1553|1552.8|1549.4|1549|118069
1716447600000|2024-05-23 07:00:00|1556|1554.4|1551.2|1550.8|1561.2|1561|1548.8|1548.4|206006
1716451200000|2024-05-23 08:00:00|1551.4|1551|1546.4|1545.8|1551.4|1551.2|1543.6|1543.2|112244
1716454800000|2024-05-23 09:00:00|1546.6|1546|1554.6|1554|1557.6|1557.4|1546.4|1546|114819
1716458400000|2024-05-23 10:00:00|1554.4|1554.2|1560.8|1560.2|1562.2|1562|1554|1553.4|77928
1716462000000|2024-05-23 11:00:00|1561|1559.2|1561.2|1560.8|1561.2|1560.8|1557.4|1557|71801
1716465600000|2024-05-23 12:00:00|1561|1560.6|1559|1558.6|1562.8|1562.4|1558.6|1558.2|95035
1716469200000|2024-05-23 13:00:00|1559.2|1558.8|1555|1554.6|1560.2|1559.8|1554|1553.8|137843
1716472800000|2024-05-23 14:00:00|1555.2|1554.8|1555.6|1555.2|1562|1561.6|1554.8|1554.6|141261
1716476400000|2024-05-23 15:00:00|1555.8|1555.4|1553.4|1553|1557|1556.6|1553|1552.8|119958
1716534000000|2024-05-24 07:00:00|1539.8|1538.2|1529.2|1528.8|1541.2|1539.6|1527.4|1527|328379
1716537600000|2024-05-24 08:00:00|1529.6|1529.2|1543.2|1542.8|1545|1544.6|1529.6|1529.2|173815
1716541200000|2024-05-24 09:00:00|1543.4|1543|1546.4|1546.2|1549.6|1549.2|1543|1542.6|125909
1716544800000|2024-05-24 10:00:00|1546.6|1545.6|1541.8|1541.2|1547.4|1547|1541.8|1541.2|63318
1716548400000|2024-05-24 11:00:00|1542.2|1541.6|1542.2|1541.8|1543|1542.8|1539.6|1539|65282
1716552000000|2024-05-24 12:00:00|1542.6|1542.2|1543.2|1542.8|1544.8|1544.4|1541.4|1541.2|123584
1716555600000|2024-05-24 13:00:00|1543.4|1543|1554.6|1554.2|1555.4|1555|1543.4|1543|199658
1716559200000|2024-05-24 14:00:00|1554.8|1554.6|1571.8|1571.6|1573|1572.6|1554.8|1554.6|397453
1716562800000|2024-05-24 15:00:00|1571.6|1571.4|1571.8|1571.4|1574.6|1574.2|1571.6|1571.4|148363
1716793200000|2024-05-27 07:00:00|1574.8|1573|1570.2|1569.8|1574.8|1573.6|1569.6|1569.2|92433
1716796800000|2024-05-27 08:00:00|1570|1570|1561.2|1560.8|1570.8|1570.4|1560.6|1560|112663
1716800400000|2024-05-27 09:00:00|1561.6|1561|1561.4|1561|1562.8|1562.4|1559|1558.6|108079
1716804000000|2024-05-27 10:00:00|1561.6|1560.8|1565|1564.6|1565.2|1565|1560.8|1560.4|150418
1716807600000|2024-05-27 11:00:00|1565.4|1564.4|1563|1562.8|1565.6|1565.2|1561.6|1561.4|104023
1716811200000|2024-05-27 12:00:00|1563.2|1563|1566.8|1566.6|1567.2|1567|1562.8|1562.4|77092
1716814800000|2024-05-27 13:00:00|1566.6|1566.4|1565.6|1565.4|1568.6|1568.2|1564.6|1564.4|118819
1716818400000|2024-05-27 14:00:00|1566|1565.6|1567.4|1567.2|1567.4|1567.2|1564.2|1563.8|246242
1716822000000|2024-05-27 15:00:00|1567.6|1567.4|1569.2|1568.8|1570.2|1569.8|1567|1566.8|135060
1716879600000|2024-05-28 07:00:00|1569.8|1568.2|1571.2|1570.8|1574|1573.6|1564.2|1563.2|285529
1716883200000|2024-05-28 08:00:00|1571.4|1571|1569|1568.8|1574.6|1574.2|1568|1567.6|214746
1716886800000|2024-05-28 09:00:00|1569.4|1569|1568.2|1567.8|1572.4|1572.2|1568.2|1567.8|144418
1716890400000|2024-05-28 10:00:00|1568.4|1567.6|1566.2|1566|1569.4|1569|1565.2|1564.8|130932
1716894000000|2024-05-28 11:00:00|1566.4|1565.8|1567.6|1567.4|1567.8|1567.4|1563.8|1563.4|75130
1716897600000|2024-05-28 12:00:00|1567.8|1567.6|1559.8|1559.4|1568.2|1567.8|1559.6|1559.2|115810
1716901200000|2024-05-28 13:00:00|1559.6|1559.2|1562.4|1562|1565.8|1565.4|1559.4|1559.2|153904
1716904800000|2024-05-28 14:00:00|1562.2|1561.6|1564|1563.8|1565|1564.8|1559|1558.6|246058
1716908400000|2024-05-28 15:00:00|1563.8|1563.6|1567.6|1567.4|1568.2|1567.8|1562.8|1562.4|226338
1716966000000|2024-05-29 07:00:00|1559.2|1558.2|1552.4|1551.8|1559.4|1558.4|1550.8|1550.2|203453
1716969600000|2024-05-29 08:00:00|1553|1552.8|1551.2|1550.8|1554.4|1554.2|1551|1550.8|114845
1716973200000|2024-05-29 09:00:00|1551|1550.6|1540|1539.6|1551.2|1550.8|1538.8|1538.4|235485
1716976800000|2024-05-29 10:00:00|1539.8|1539.4|1538.4|1538.2|1540.8|1540.4|1537.2|1536.8|184665
1716980400000|2024-05-29 11:00:00|1538|1537.8|1532.8|1532.6|1538.2|1537.8|1527|1526.6|279200
1716984000000|2024-05-29 12:00:00|1533.6|1532.4|1528.2|1527.8|1534.4|1534|1527.6|1527.2|217026
1716987600000|2024-05-29 13:00:00|1528|1528|1528.8|1528.4|1534.4|1534|1525.4|1525.2|303703
1716991200000|2024-05-29 14:00:00|1529|1528.2|1533|1532.6|1533|1532.8|1528.2|1527.6|287207
1716994800000|2024-05-29 15:00:00|1533.2|1532.4|1534.4|1534|1535.4|1535|1531.4|1531|144804
1717052400000|2024-05-30 07:00:00|1531.4|1530|1534.2|1533.8|1534.8|1534.4|1526.2|1525|181647
1717056000000|2024-05-30 08:00:00|1534.6|1534.2|1536.6|1536.2|1538.6|1538|1534.2|1533.8|167037
1717059600000|2024-05-30 09:00:00|1536.8|1536.6|1539.4|1539|1542.2|1541.8|1536.8|1536.6|167027
1717063200000|2024-05-30 10:00:00|1539|1539.2|1541.6|1541.4|1546|1545.6|1539|1538.8|122812
1717066800000|2024-05-30 11:00:00|1541.8|1541.2|1541.8|1541.2|1543|1542.8|1539|1538.8|122605
1717070400000|2024-05-30 12:00:00|1541.6|1541.4|1539.8|1539.6|1544.6|1544.2|1538.2|1538|146702
1717074000000|2024-05-30 13:00:00|1539.6|1539.2|1539.8|1539.4|1545.6|1545.2|1538.8|1538.4|182122
1717077600000|2024-05-30 14:00:00|1540|1538.8|1543.8|1543.4|1543.8|1543.6|1537.8|1537.4|274950
1717081200000|2024-05-30 15:00:00|1544|1543.6|1543.4|1543|1544.6|1544.4|1542.4|1542|232270
1717138800000|2024-05-31 07:00:00|1539.4|1538.2|1505|1504.6|1539.4|1538.2|1502|1501.4|530925
1717142400000|2024-05-31 08:00:00|1504.8|1504.4|1508|1507.6|1510.4|1510|1496.2|1495.6|427240
1717146000000|2024-05-31 09:00:00|1508.2|1507.4|1522.6|1522.2|1526.6|1526.2|1507.2|1506.8|334055
1717149600000|2024-05-31 10:00:00|1522.4|1522|1523.6|1523.2|1524|1523.8|1519.8|1519.4|207928
1717153200000|2024-05-31 11:00:00|1522.8|1522.2|1521.2|1520.8|1524|1523.8|1519|1518.6|241116
1717156800000|2024-05-31 12:00:00|1520.8|1520.6|1520.4|1520|1527.6|1527.2|1519.2|1519|302438
1717160400000|2024-05-31 13:00:00|1520.8|1520.2|1511.6|1511.2|1521.6|1521.2|1510.6|1510.2|296499
1717164000000|2024-05-31 14:00:00|1511.4|1511|1514.2|1514|1514.6|1514.2|1501.6|1501.4|350484
1717167600000|2024-05-31 15:00:00|1514.4|1514.2|1517|1516.4|1518.2|1518|1513.2|1512.8|372459
1717398000000|2024-06-03 07:00:00|1537.2|1535.8|1547.2|1546.8|1549.4|1549|1534.4|1533|345327
1717401600000|2024-06-03 08:00:00|1546.6|1546.2|1548.4|1547.8|1549|1548.4|1542.8|1542.4|200284
1717405200000|2024-06-03 09:00:00|1548.6|1548|1546.6|1546|1549.4|1549|1542.4|1542|182012
1717408800000|2024-06-03 10:00:00|1546.4|1546.2|1542|1541.6|1547.4|1546.8|1542|1541.6|103031
1717412400000|2024-06-03 11:00:00|1544.4|1540.6|1537.2|1536.8|1544.4|1543.4|1534.2|1534|123300
1717416000000|2024-06-03 12:00:00|1537|1536.4|1539.4|1539.2|1541|1540.8|1531.4|1531|170975
1717419600000|2024-06-03 13:00:00|1539.2|1538.8|1526.4|1525.8|1541|1540.8|1523.8|1523.2|256932
1717423200000|2024-06-03 14:00:00|1527.2|1526|1530.8|1530.2|1532|1531.8|1524|1523.8|306412
1717426800000|2024-06-03 15:00:00|1530.6|1530|1533.6|1533|1534|1533.8|1527.4|1526.8|192492
1717484400000|2024-06-04 07:00:00|1540.2|1539.6|1523.8|1523.4|1542|1541.2|1522.6|1522.4|258036
1717488000000|2024-06-04 08:00:00|1523.6|1523.2|1509.6|1509.2|1523.6|1523.2|1509|1508.6|281164
1717491600000|2024-06-04 09:00:00|1509.8|1509.4|1503.4|1502.8|1510.6|1510.2|1501.4|1501|196987
1717495200000|2024-06-04 10:00:00|1503.2|1502.6|1509.6|1509.2|1510.6|1510.4|1499.4|1499|186478
1717498800000|2024-06-04 11:00:00|1509.8|1509|1521|1520.8|1523.2|1522.8|1509.8|1509|178611
1717502400000|2024-06-04 12:00:00|1520.8|1520.4|1523.8|1523.4|1524.2|1524|1515.4|1515|184588
1717506000000|2024-06-04 13:00:00|1524|1523.6|1513.6|1512.8|1528.6|1528.4|1483.6|1482|549437
1717509600000|2024-06-04 14:00:00|1513.4|1512.6|1502.8|1502.6|1516.8|1516.4|1502.8|1502.6|369961
1717513200000|2024-06-04 15:00:00|1502.6|1502.2|1503.6|1503.2|1505.2|1504.8|1499.2|1498.8|257523
1717570800000|2024-06-05 07:00:00|1506.2|1505.6|1486.2|1485.8|1509.4|1507.8|1484.8|1484.6|302277
1717574400000|2024-06-05 08:00:00|1486.8|1485.6|1493.2|1492.6|1499.8|1499.6|1486.8|1485.6|191999
1717578000000|2024-06-05 09:00:00|1493|1492.8|1500.4|1500|1501|1500.4|1490|1489.6|118051
1717581600000|2024-06-05 10:00:00|1500.8|1499.8|1503.4|1503.2|1507.8|1507.2|1495.4|1495.2|112887
1717585200000|2024-06-05 11:00:00|1502.8|1502.4|1508.4|1508.2|1509.8|1509.4|1501.6|1501.2|104591
1717588800000|2024-06-05 12:00:00|1508.6|1508.4|1511.2|1510.8|1511.4|1511.2|1507|1506.6|96242
1717592400000|2024-06-05 13:00:00|1511.4|1511|1507.4|1506.8|1514.8|1514.6|1506.4|1505.8|189958
1717596000000|2024-06-05 14:00:00|1506|1505.2|1500|1499.6|1509|1508.8|1498.8|1498.2|238329
1717599600000|2024-06-05 15:00:00|1500.4|1499.8|1505.2|1504.8|1505.6|1505.2|1500.4|1499.6|157598
1717657200000|2024-06-06 07:00:00|1503.8|1503.6|1514.4|1514|1515.2|1514.4|1500.2|1499.4|245480
1717660800000|2024-06-06 08:00:00|1514.2|1513.4|1510.6|1510.4|1517.6|1517|1510.6|1510.2|178180
1717664400000|2024-06-06 09:00:00|1510.8|1510.2|1525.8|1525.4|1525.8|1525.6|1510.8|1510.2|138198
1717668000000|2024-06-06 10:00:00|1525.4|1525|1529.2|1528.8|1529.8|1529.6|1523.6|1523.2|141402
1717671600000|2024-06-06 11:00:00|1529.4|1529|1525.4|1525.2|1529.8|1529.6|1523.2|1523|110696
1717675200000|2024-06-06 12:00:00|1525.2|1525|1528.8|1528.4|1531.4|1530.8|1517.4|1517|186156
1717678800000|2024-06-06 13:00:00|1528.6|1528.6|1530|1529.6|1531|1530.8|1518.4|1518|167429
1717682400000|2024-06-06 14:00:00|1530.6|1529.8|1526.4|1526|1534.2|1533.8|1526.2|1526|178950
1717686000000|2024-06-06 15:00:00|1526.6|1526.4|1526.8|1526.2|1529|1528.6|1525.4|1525|110112
1717743600000|2024-06-07 07:00:00|1519|1517.6|1524.6|1524|1532|1531.2|1519|1517.4|189584
1717747200000|2024-06-07 08:00:00|1524.4|1523.2|1517.2|1516.8|1527.2|1526.8|1516|1515.4|109486
1717750800000|2024-06-07 09:00:00|1516.8|1516.2|1525.4|1525|1525.8|1525.2|1515|1514.4|107113
1717754400000|2024-06-07 10:00:00|1525.8|1525.2|1518|1517.6|1527|1526.6|1517.8|1517.4|91905
1717758000000|2024-06-07 11:00:00|1518.2|1517.4|1518.8|1518.2|1519.8|1519.6|1513|1512.6|74477
1717761600000|2024-06-07 12:00:00|1519|1518.4|1528|1527.8|1531.8|1531.2|1512.4|1510|194662
1717765200000|2024-06-07 13:00:00|1528.4|1528.2|1531.8|1531.4|1537.6|1537.2|1528.2|1527.8|238634
1717768800000|2024-06-07 14:00:00|1532|1531.6|1532.8|1532.4|1536.6|1536.4|1530.8|1530.4|139568
1717772400000|2024-06-07 15:00:00|1532.6|1532.2|1530|1529.6|1532.6|1532.2|1528.8|1528.6|143346
1718002800000|2024-06-10 07:00:00|1521.2|1519.8|1532.2|1531.8|1540.4|1539.6|1513.6|1512.4|298256
1718006400000|2024-06-10 08:00:00|1532|1531.6|1523.2|1522.6|1534.2|1533.6|1523|1522.6|121496
1718010000000|2024-06-10 09:00:00|1523|1523|1510.4|1510|1525.4|1524.8|1509.4|1509|199580
1718013600000|2024-06-10 10:00:00|1510.2|1509.8|1514.6|1514.2|1518|1517.8|1508|1507.6|103063
1718017200000|2024-06-10 11:00:00|1514.8|1513.8|1519|1518.6|1521.2|1521|1514.2|1513.8|115080
1718020800000|2024-06-10 12:00:00|1519.2|1518.4|1514.2|1513.6|1521|1520.8|1513.4|1512.8|107781
1718024400000|2024-06-10 13:00:00|1514|1513.4|1515.2|1514.8|1515.6|1515.4|1507.8|1507.4|189372
1718028000000|2024-06-10 14:00:00|1516|1515|1518.4|1518|1521|1520.6|1515|1514.4|200961
1718031600000|2024-06-10 15:00:00|1518.2|1517.8|1526.4|1526|1527.6|1527.2|1518.2|1517.8|166970
1718089200000|2024-06-11 07:00:00|1528|1527.2|1525|1524.4|1528.4|1528|1518|1517.4|126074
1718092800000|2024-06-11 08:00:00|1525.2|1524.6|1505|1504.4|1531.8|1531.4|1500.2|1499.8|203863
1718096400000|2024-06-11 09:00:00|1504.8|1504.2|1499.6|1499.2|1511.4|1511.2|1497.6|1497.2|191699
1718100000000|2024-06-11 10:00:00|1499.4|1499|1496|1495.6|1499.8|1499.6|1492.4|1492.2|185526
1718103600000|2024-06-11 11:00:00|1495.8|1495.4|1486.4|1486|1496|1495.4|1481|1480.8|205968
1718107200000|2024-06-11 12:00:00|1486.2|1485.6|1484.8|1484.6|1488.6|1488.4|1482.2|1481.8|243313
1718110800000|2024-06-11 13:00:00|1484.6|1484.2|1479.8|1479.4|1493|1492.8|1469.4|1469.2|480251
1718114400000|2024-06-11 14:00:00|1479.6|1479.2|1480|1479.6|1483.6|1483.2|1477|1476.6|447009
1718118000000|2024-06-11 15:00:00|1479.8|1479.8|1484.2|1483.8|1485.8|1485.6|1479.6|1479.2|202159
1718175600000|2024-06-12 07:00:00|1488.6|1487.6|1497.2|1496.6|1497.8|1497.4|1485|1484.2|165263
1718179200000|2024-06-12 08:00:00|1497|1496|1495.6|1495.2|1499.2|1498.6|1493.2|1492.6|98101
1718182800000|2024-06-12 09:00:00|1495.4|1495|1492.2|1492|1496.6|1496.2|1488.8|1488.4|84509
1718186400000|2024-06-12 10:00:00|1492|1491.8|1493.4|1493|1495.2|1494.8|1491.6|1491.2|84445
1718190000000|2024-06-12 11:00:00|1493.6|1493.2|1496|1495.6|1497.6|1497.2|1491.6|1491.2|66797
1718193600000|2024-06-12 12:00:00|1495.8|1495.4|1492.6|1492.2|1499.8|1498.2|1488|1487.4|198181
1718197200000|2024-06-12 13:00:00|1492.2|1491.8|1496.2|1495.8|1505.4|1505.2|1492|1491.6|238186
1718200800000|2024-06-12 14:00:00|1496|1496|1495.8|1495.4|1501|1500.8|1493.6|1493.2|115834
1718204400000|2024-06-12 15:00:00|1496|1495.6|1499.2|1498.8|1499.8|1499.4|1494.6|1494.4|91542
1718262000000|2024-06-13 07:00:00|1489.2|1487.2|1483.8|1483.6|1491|1487.2|1464.6|1464|239188
1718265600000|2024-06-13 08:00:00|1484|1483.4|1472.2|1471.6|1486.8|1486.2|1466.6|1466.2|260437
1718269200000|2024-06-13 09:00:00|1472|1471.4|1473.6|1473.4|1478.2|1477.8|1467.4|1467.2|207218
1718272800000|2024-06-13 10:00:00|1474.2|1473.8|1474.8|1474.2|1477.4|1477|1468|1467.6|178544
1718276400000|2024-06-13 11:00:00|1474.6|1474|1479.8|1479.6|1482.4|1482.2|1474.6|1474|130398
1718280000000|2024-06-13 12:00:00|1480.4|1479.8|1471.2|1470.8|1481.6|1481|1470|1469.6|245230
1718283600000|2024-06-13 13:00:00|1471|1470.6|1456.6|1456.2|1474.6|1474.4|1454.4|1454|430932
1718287200000|2024-06-13 14:00:00|1456.8|1456.4|1451.4|1451.2|1460.6|1460.4|1449.6|1449.2|457895
1718290800000|2024-06-13 15:00:00|1451|1451|1454.8|1454.2|1455|1454.6|1448|1447.6|279352
1718348400000|2024-06-14 07:00:00|1457|1455.8|1439|1438.6|1459.6|1458|1438.8|1438.6|335556
1718352000000|2024-06-14 08:00:00|1439.2|1438.8|1433.2|1432.8|1440.8|1440.6|1430.4|1430|419187
1718355600000|2024-06-14 09:00:00|1433.6|1433|1425.6|1425|1437.8|1437.2|1422.8|1422.4|421907
1718359200000|2024-06-14 10:00:00|1425.4|1424.8|1416.2|1415.6|1425.8|1425.4|1404.6|1404|488438
1718362800000|2024-06-14 11:00:00|1415|1415.4|1411.2|1410.6|1422.4|1422|1405.2|1405|302789
1718366400000|2024-06-14 12:00:00|1411|1410.4|1422.8|1422.2|1424|1423.6|1409|1408.6|286022
1718370000000|2024-06-14 13:00:00|1422.6|1422.4|1423.8|1423|1430.4|1430|1418.8|1418.2|439874
1718373600000|2024-06-14 14:00:00|1422.8|1421.4|1434|1433.8|1434.8|1434.6|1419.8|1419.4|360637
1718377200000|2024-06-14 15:00:00|1433.8|1433.6|1443.4|1442.8|1443.4|1443.2|1433.8|1433.6|203276
1718607600000|2024-06-17 07:00:00|1448|1446.4|1450.6|1450.2|1463|1462.8|1447|1446|203510
1718611200000|2024-06-17 08:00:00|1450.4|1449.2|1447.6|1447.2|1451.6|1451.2|1442.6|1442.2|79087
1718614800000|2024-06-17 09:00:00|1447.4|1447|1451.6|1451|1452.6|1452.2|1446.8|1446.4|161764
1718618400000|2024-06-17 10:00:00|1452|1451.2|1452.4|1452|1452.8|1452.4|1441.8|1441.4|124336
1718622000000|2024-06-17 11:00:00|1452.6|1451.8|1457.2|1456.8|1457.2|1456.8|1449.4|1449|71920
1718625600000|2024-06-17 12:00:00|1457|1457|1457.2|1456.8|1457.6|1457|1454.2|1453.8|115043
1718629200000|2024-06-17 13:00:00|1457.4|1457|1459.6|1459.2|1465.6|1465.4|1455.8|1455.4|165397
1718632800000|2024-06-17 14:00:00|1459.8|1459.4|1461.2|1460.8|1462.4|1462|1454.6|1454.2|96344
1718636400000|2024-06-17 15:00:00|1461.8|1461|1464.2|1463.4|1464.8|1464.6|1461.2|1461|104339
1718694000000|2024-06-18 07:00:00|1481.8|1478.6|1475.2|1474.8|1484.8|1484|1474.6|1474|127098
1718697600000|2024-06-18 08:00:00|1475|1474|1474|1473.6|1477|1476.6|1469|1468.4|85214
1718701200000|2024-06-18 09:00:00|1474.2|1473.8|1473.8|1473.4|1480.8|1480.4|1473.4|1473.2|43891
1718704800000|2024-06-18 10:00:00|1473.6|1473.6|1480.4|1480|1481|1480.6|1472.8|1472.6|60570
1718708400000|2024-06-18 11:00:00|1480.6|1479.2|1474.2|1474|1480.6|1479.4|1473.6|1473.2|35115
1718712000000|2024-06-18 12:00:00|1474|1473.8|1470.4|1470|1475.6|1475.4|1464.2|1463.8|90593
1718715600000|2024-06-18 13:00:00|1470.2|1469.6|1469.6|1469.2|1474.6|1474.4|1465.8|1465.4|132796
1718719200000|2024-06-18 14:00:00|1469.4|1469|1468.4|1468|1470.4|1470|1467|1466.6|95206
1718722800000|2024-06-18 15:00:00|1468.2|1467.8|1468.2|1467.8|1469.2|1469|1465.6|1465.4|48361
1718780400000|2024-06-19 07:00:00|1470.4|1468.4|1473.4|1472.8|1473.6|1473|1459|1458.6|93981
1718784000000|2024-06-19 08:00:00|1473.6|1473.2|1468.8|1468.2|1475.8|1475.4|1467.6|1467.2|123464
1718787600000|2024-06-19 09:00:00|1468.6|1467.8|1471.6|1471.2|1473.2|1473|1467|1466.6|30721
1718791200000|2024-06-19 10:00:00|1471.4|1471|1475.4|1474.8|1477.8|1477.2|1470.8|1470.2|35966
1718794800000|2024-06-19 11:00:00|1475|1474|1478.2|1477.8|1479.8|1479.4|1473.8|1473.4|39289
1718798400000|2024-06-19 12:00:00|1478|1478|1475.8|1475.2|1478|1478|1472.4|1472|44092
1718802000000|2024-06-19 13:00:00|1476|1475.4|1473|1472.4|1477.4|1477|1470.6|1470|53992
1718805600000|2024-06-19 14:00:00|1472.8|1472.2|1469.4|1469|1474.2|1474|1468.4|1468|82566
1718809200000|2024-06-19 15:00:00|1469.2|1468.8|1471.2|1470.6|1471.6|1471.2|1467|1466.8|69209
1718866800000|2024-06-20 07:00:00|1473.8|1472.4|1467|1466.6|1475.4|1474.6|1464.8|1464|129450
1718870400000|2024-06-20 08:00:00|1466.8|1466.2|1470|1469.4|1472.4|1472|1466.8|1466.2|69871
1718874000000|2024-06-20 09:00:00|1469.6|1469.6|1470|1469.4|1475.6|1475|1468.4|1467.8|82520
1718877600000|2024-06-20 10:00:00|1469.8|1469.6|1467.6|1467.2|1471.2|1470.6|1466.8|1466.4|82880
1718881200000|2024-06-20 11:00:00|1467.2|1466.8|1468|1467.6|1468.8|1468.4|1464.6|1464.4|124501
1718884800000|2024-06-20 12:00:00|1467.6|1467.2|1468.2|1468|1470.4|1470|1465.8|1465.6|93524
1718888400000|2024-06-20 13:00:00|1468.4|1467.8|1470.8|1470.4|1472.6|1472.2|1467.2|1466.8|118019
1718892000000|2024-06-20 14:00:00|1471|1470.6|1475.4|1475|1477.4|1477|1469|1468.8|152947
1718895600000|2024-06-20 15:00:00|1475.8|1475.2|1475.2|1474.8|1477|1476.6|1474.2|1473.8|128321
1718953200000|2024-06-21 07:00:00|1475.4|1474.6|1462.4|1461.8|1477.8|1477|1458.8|1458.2|154205
1718956800000|2024-06-21 08:00:00|1462|1461.4|1459.4|1458.8|1465.6|1465|1456.8|1456.4|204092
1718960400000|2024-06-21 09:00:00|1459.2|1459|1449.8|1449.4|1460.8|1460.2|1447|1446.6|477158
1718964000000|2024-06-21 10:00:00|1450|1449.6|1459|1458.6|1460|1459.6|1449.6|1449.4|168872
1718967600000|2024-06-21 11:00:00|1459.2|1458.4|1455.6|1455.4|1460.6|1460.2|1455.2|1455|133528
1718971200000|2024-06-21 12:00:00|1455.4|1455.2|1453.2|1453|1456.6|1456.2|1451.8|1451.4|191354
1718974800000|2024-06-21 13:00:00|1453.4|1453.2|1447.4|1446.8|1453.8|1453.6|1443.2|1442.8|251117
1718978400000|2024-06-21 14:00:00|1447.6|1447|1456.8|1456.6|1458.4|1458.2|1447.6|1447|310130
1718982000000|2024-06-21 15:00:00|1456.6|1456.4|1454.4|1454|1457.4|1457|1452|1451.6|215544
1719212400000|2024-06-24 07:00:00|1448|1446.2|1464|1463.6|1464.8|1464.2|1445.8|1444|199862
1719216000000|2024-06-24 08:00:00|1463.8|1463.4|1467.6|1467.2|1470.2|1469.8|1461.6|1461.2|176657
1719219600000|2024-06-24 09:00:00|1467.4|1467|1469|1468.6|1470|1469.6|1465.8|1465.4|125656
1719223200000|2024-06-24 10:00:00|1469.2|1468.8|1472.2|1471.8|1472.8|1472.2|1466|1465.6|103733
1719226800000|2024-06-24 11:00:00|1472.4|1471.6|1470|1469.6|1472.8|1472.4|1467.6|1467.2|78035
1719230400000|2024-06-24 12:00:00|1470.2|1469.8|1465.8|1465.6|1472|1471.6|1464.2|1463.8|109778
1719234000000|2024-06-24 13:00:00|1466.6|1466|1479|1478.6|1479.6|1479.4|1465.6|1465.2|113274
1719237600000|2024-06-24 14:00:00|1479.2|1478.8|1483.4|1483|1485.4|1485.2|1478.6|1478.2|149762
1719241200000|2024-06-24 15:00:00|1483.6|1483.2|1484|1483.8|1484.6|1484.2|1481|1480.8|130128
1719298800000|2024-06-25 07:00:00|1488.6|1487.6|1477.8|1477.2|1491|1490.4|1473.4|1473|153177
1719302400000|2024-06-25 08:00:00|1477.6|1476.8|1479.2|1478.8|1481.6|1481|1475|1474.6|105218
1719306000000|2024-06-25 09:00:00|1479|1479|1471.2|1470.8|1479.2|1479|1469|1468.4|101701
1719309600000|2024-06-25 10:00:00|1471.4|1471|1466.6|1466.2|1471.4|1471|1463.2|1462.6|98379
1719313200000|2024-06-25 11:00:00|1466.8|1466|1464.4|1464|1468.6|1468.4|1461.2|1461|87936
1719316800000|2024-06-25 12:00:00|1464.2|1464.2|1467.4|1466.8|1470.8|1470.4|1462.4|1462.2|83450
1719320400000|2024-06-25 13:00:00|1467.2|1466.6|1463.8|1463.4|1471.8|1471.4|1462|1461.8|140483
1719324000000|2024-06-25 14:00:00|1464|1463.6|1464.2|1464|1465|1464.6|1460.2|1460|107862
1719327600000|2024-06-25 15:00:00|1464|1463.8|1463.2|1462.8|1466.4|1466.2|1463|1462.8|135374
1719385200000|2024-06-26 07:00:00|1474.2|1472.8|1477|1476.4|1478.6|1478|1466.8|1466|182063
1719388800000|2024-06-26 08:00:00|1476.8|1476.6|1473.6|1473.2|1477.8|1477.2|1471.8|1471.4|79616
1719392400000|2024-06-26 09:00:00|1473.4|1473|1473.8|1473.4|1476|1475.6|1472.2|1472|83226
1719396000000|2024-06-26 10:00:00|1473.4|1472.8|1467.4|1467.2|1473.8|1473.4|1467.2|1467|73288
1719399600000|2024-06-26 11:00:00|1467.6|1467|1469.8|1469.6|1470|1469.8|1464|1463.8|108214
1719403200000|2024-06-26 12:00:00|1469.6|1469.4|1463|1462.6|1469.8|1469.4|1462|1461.6|213012
1719406800000|2024-06-26 13:00:00|1462.4|1462.2|1468.6|1468.2|1472.2|1471.8|1461|1460.6|201637
1719410400000|2024-06-26 14:00:00|1469.2|1468.6|1468|1467.8|1470.2|1469.8|1465.2|1464.8|142936
1719414000000|2024-06-26 15:00:00|1468.4|1468|1468.4|1468|1468.8|1468.4|1466|1465.8|109063
1719471600000|2024-06-27 07:00:00|1470.6|1469.4|1482.6|1482.2|1485|1484.4|1467.6|1466.8|96328
1719475200000|2024-06-27 08:00:00|1482.4|1481.6|1476.8|1476.4|1482.4|1481.8|1472.6|1472.2|114780
1719478800000|2024-06-27 09:00:00|1476.6|1476.2|1469.2|1468.8|1477.2|1476.8|1467.2|1466.8|154575
1719482400000|2024-06-27 10:00:00|1469|1468.6|1472.6|1472.2|1474.6|1474.4|1468.2|1468|83264
1719486000000|2024-06-27 11:00:00|1472.8|1472.4|1475.8|1475.4|1479.2|1478.6|1471.2|1471|86599
1719489600000|2024-06-27 12:00:00|1475.6|1475.6|1478|1477.6|1480|1479.6|1475|1474.8|86194
1719493200000|2024-06-27 13:00:00|1478.2|1477.8|1482|1481.6|1484.8|1484.6|1476.8|1476.4|199017
1719496800000|2024-06-27 14:00:00|1481.8|1481.8|1477.6|1477.2|1484|1483.8|1476.8|1476.6|178627
1719500400000|2024-06-27 15:00:00|1477.8|1477.4|1477.6|1477.2|1478.2|1478|1474.6|1474.4|155851
1719558000000|2024-06-28 07:00:00|1483.8|1483.2|1493|1492.6|1495.2|1494.8|1483.8|1483.2|155117
1719561600000|2024-06-28 08:00:00|1493.2|1492.8|1502.6|1502.2|1505|1504.8|1488.6|1488.4|79636
1719565200000|2024-06-28 09:00:00|1502.8|1502|1505.8|1505.2|1508|1507.6|1502.2|1501.8|96838
1719568800000|2024-06-28 10:00:00|1506|1505.4|1504.2|1503.8|1506.2|1505.8|1500.4|1499.8|58274
1719572400000|2024-06-28 11:00:00|1503.8|1503.6|1493.4|1493|1505.2|1504.8|1491.4|1491|116863
1719576000000|2024-06-28 12:00:00|1493.6|1493.2|1484.8|1484.4|1494.8|1494.4|1481.6|1481.4|221641
1719579600000|2024-06-28 13:00:00|1485.2|1484.6|1485.2|1484.8|1491.2|1490.8|1482.6|1482.4|204011
1719583200000|2024-06-28 14:00:00|1485.4|1484.4|1482.4|1482|1487.4|1487|1481.8|1481.6|237122
1719586800000|2024-06-28 15:00:00|1482.2|1481.8|1484.6|1484.2|1485.2|1484.8|1479.6|1479.4|176711
1719817200000|2024-07-01 07:00:00|1523.2|1522|1510.8|1510.4|1532.4|1531|1509.6|1509|302635
1719820800000|2024-07-01 08:00:00|1510.6|1510.2|1528.2|1527.8|1528.6|1528.2|1509.2|1508.6|181365
1719824400000|2024-07-01 09:00:00|1528|1527.6|1523|1522.8|1528.6|1528.2|1518|1517.6|97390
1719828000000|2024-07-01 10:00:00|1523.4|1523|1525.6|1525.2|1526.8|1526.4|1521.4|1520.8|90803
1719831600000|2024-07-01 11:00:00|1525|1524.6|1528.4|1528|1528.8|1528.4|1524.2|1524|69457
1719835200000|2024-07-01 12:00:00|1528|1527.6|1531.4|1531.2|1533|1532.8|1526.6|1526.4|96919
1719838800000|2024-07-01 13:00:00|1531.8|1531.4|1535.2|1534.6|1540.4|1540|1528.6|1528.4|202688
1719842400000|2024-07-01 14:00:00|1535.4|1534.4|1535.2|1534.8|1539.6|1539|1530.4|1530.2|232927
1719846000000|2024-07-01 15:00:00|1534.6|1534.4|1540.6|1540.4|1540.6|1540.4|1533.6|1533.2|122503
1719903600000|2024-07-02 07:00:00|1534.4|1533.6|1526.6|1526.2|1535.8|1534.8|1525.2|1524.8|84943
1719907200000|2024-07-02 08:00:00|1533.2|1532.8|1538.6|1538.2|1541.6|1540.8|1531.2|1530.8|159006
1719910800000|2024-07-02 09:00:00|1538.4|1538|1530.4|1530.2|1540.6|1540.2|1529.6|1529.2|135959
1719914400000|2024-07-02 10:00:00|1530.6|1530|1528.8|1528.4|1533.8|1533.4|1528.2|1527.6|121136
1719918000000|2024-07-02 11:00:00|1529.2|1528.8|1516.4|1515.8|1529.4|1528.8|1513|1512.6|143837
1719921600000|2024-07-02 12:00:00|1516.2|1515.4|1526.2|1525.6|1527.8|1527.2|1514.6|1514.2|145843
1719925200000|2024-07-02 13:00:00|1526.4|1525.8|1535|1534.6|1535.4|1534.8|1521.8|1521.4|193948
1719928800000|2024-07-02 14:00:00|1535.2|1534.8|1530.6|1530.4|1537.8|1537.4|1526.4|1525.8|253968
1719932400000|2024-07-02 15:00:00|1530.8|1530.6|1518|1517.2|1531.6|1531.2|1517.4|1517|208383
1719990000000|2024-07-03 07:00:00|1528.2|1526.6|1566.4|1566.2|1574.6|1574.2|1527.6|1526.4|414574
1719993600000|2024-07-03 08:00:00|1566.8|1565.8|1578.2|1577.6|1584|1583.4|1561|1560.6|253433
1719997200000|2024-07-03 09:00:00|1578|1577.8|1565.6|1565|1578|1577.8|1564.6|1564.2|198323
1720000800000|2024-07-03 10:00:00|1565.2|1565.2|1573.6|1573.2|1573.8|1573.4|1563.2|1563|136082
1720004400000|2024-07-03 11:00:00|1573.8|1573.4|1575.6|1575.2|1578.6|1578|1572.6|1572.4|154881
1720008000000|2024-07-03 12:00:00|1575.8|1575.4|1571.6|1571.2|1578.4|1578|1568.8|1568.2|227573
1720011600000|2024-07-03 13:00:00|1571.8|1571.4|1567.8|1567.2|1572.8|1572.6|1566|1565.6|179634
1720015200000|2024-07-03 14:00:00|1569.4|1567.4|1572.6|1572.2|1574.2|1573.8|1563.6|1563.2|352945
1720018800000|2024-07-03 15:00:00|1572.8|1572.4|1576|1575.6|1578.4|1578|1570.8|1570.4|170140
1720076400000|2024-07-04 07:00:00|1573.8|1572.6|1584.2|1583.6|1587.6|1587|1573.4|1571.8|242533
1720080000000|2024-07-04 08:00:00|1584.4|1583.8|1584.6|1584.2|1588|1587.6|1582.6|1582.2|194551
1720083600000|2024-07-04 09:00:00|1584.8|1584.4|1579.4|1579|1586.2|1586|1577.4|1577|147249
1720087200000|2024-07-04 10:00:00|1579.6|1578.8|1580.8|1580.4|1581|1580.6|1577.2|1576.6|87491
1720090800000|2024-07-04 11:00:00|1580.6|1580.2|1585.8|1585.6|1587.8|1587.6|1580|1579.6|140198
1720094400000|2024-07-04 12:00:00|1586|1585.8|1583.6|1583.2|1586.8|1586.6|1578.8|1578.4|123094
1720098000000|2024-07-04 13:00:00|1583.4|1583.4|1584.4|1583.8|1587.8|1587.4|1581.6|1581.4|223138
1720101600000|2024-07-04 14:00:00|1584.2|1584|1584|1583.8|1584.8|1584.6|1579.8|1579.2|193232
1720105200000|2024-07-04 15:00:00|1584.2|1584|1585.2|1584.8|1585.8|1585.4|1583.2|1582.8|121004
1720162800000|2024-07-05 07:00:00|1589.4|1588.6|1584.8|1584.2|1590.6|1589.6|1574|1573.4|150624
1720166400000|2024-07-05 08:00:00|1584.6|1583.8|1584|1583.6|1587.6|1587.4|1582.6|1582.2|175445
1720170000000|2024-07-05 09:00:00|1584.2|1583.8|1586|1585.6|1589|1588.4|1583.4|1583.2|118033
1720173600000|2024-07-05 10:00:00|1585.8|1585.4|1576|1575.4|1586.8|1586.4|1575.2|1574.8|104414
1720177200000|2024-07-05 11:00:00|1576.2|1575.6|1572.6|1572.2|1577.4|1577.2|1569.4|1569|83372
1720180800000|2024-07-05 12:00:00|1572.4|1572.4|1571.6|1571.2|1579.4|1578.6|1568.6|1567.8|145218
1720184400000|2024-07-05 13:00:00|1571.8|1571.4|1564.6|1564.2|1575.6|1575.4|1562.4|1562|166376
1720188000000|2024-07-05 14:00:00|1564.4|1564|1566|1565.6|1568.2|1567.8|1559.6|1559.2|224586
1720191600000|2024-07-05 15:00:00|1566.2|1565.8|1564|1563.4|1567.2|1566.8|1563.6|1563.4|147969
1720422000000|2024-07-08 07:00:00|1558|1557|1567|1566.4|1568.4|1568|1546.6|1546.2|180854
1720425600000|2024-07-08 08:00:00|1567.2|1567|1566|1565.4|1573.6|1573|1565.6|1565.4|152472
1720429200000|2024-07-08 09:00:00|1566.4|1565.6|1565.8|1565.6|1568.6|1568|1558.2|1558|117857
1720432800000|2024-07-08 10:00:00|1566|1565|1559|1558.6|1570.4|1570.2|1558.6|1558.2|82529
1720436400000|2024-07-08 11:00:00|1558.8|1558.4|1563.2|1562.8|1565.4|1565.2|1558.6|1558.2|77704
1720440000000|2024-07-08 12:00:00|1563|1562.6|1561|1560.4|1563.8|1563.6|1557.8|1557.6|89699
1720443600000|2024-07-08 13:00:00|1560.8|1560.6|1560.8|1560.4|1563.6|1563.4|1555.6|1555.2|174870
1720447200000|2024-07-08 14:00:00|1561.2|1560.8|1555.4|1555.2|1564|1563.4|1555.2|1555|169706
1720450800000|2024-07-08 15:00:00|1555.2|1555|1546.2|1546|1555.6|1555.4|1546|1545.4|173061
1720508400000|2024-07-09 07:00:00|1552.8|1552|1545.2|1544.8|1552.8|1552.4|1533.2|1532.2|241034
1720512000000|2024-07-09 08:00:00|1545.6|1545|1546.2|1545.8|1548.4|1548|1536|1535.4|215089
1720515600000|2024-07-09 09:00:00|1546.4|1546|1536.2|1535.8|1548.6|1548.4|1536|1535.4|90232
1720519200000|2024-07-09 10:00:00|1536|1536|1540|1539.8|1542|1541.6|1536|1535.8|89232
1720522800000|2024-07-09 11:00:00|1540.2|1539.6|1540.8|1540.4|1541|1540.4|1536.4|1536|84008
1720526400000|2024-07-09 12:00:00|1540.6|1540|1527.4|1527|1541.4|1541|1522|1521.8|163588
1720530000000|2024-07-09 13:00:00|1527.2|1527.2|1529.8|1529.4|1533|1532.6|1525.2|1524.8|176586
1720533600000|2024-07-09 14:00:00|1530|1529.6|1530.8|1530.4|1534.8|1534.4|1529.2|1528.8|173567
1720537200000|2024-07-09 15:00:00|1531|1530.6|1536.6|1536.2|1538|1537.6|1531|1530.4|141326
1720594800000|2024-07-10 07:00:00|1547.8|1542.2|1533.4|1532.8|1552.6|1551.8|1532.4|1531.8|217897
1720598400000|2024-07-10 08:00:00|1533.2|1533|1532.6|1532.2|1538|1537.6|1530|1529.6|133519
1720602000000|2024-07-10 09:00:00|1532.8|1532.4|1538.4|1538|1541|1540.6|1532.4|1532|115652
1720605600000|2024-07-10 10:00:00|1538.6|1538.4|1539.8|1539.6|1543|1542.8|1537.2|1536.8|107861
1720609200000|2024-07-10 11:00:00|1540|1539|1533.4|1533.2|1540.4|1540|1533|1532.8|98809
1720612800000|2024-07-10 12:00:00|1533.6|1533.4|1538.4|1538.2|1540.8|1540.4|1533|1532.8|104391
1720616400000|2024-07-10 13:00:00|1538.2|1538|1537|1536.8|1542.8|1542.6|1536.4|1536.2|121626
1720620000000|2024-07-10 14:00:00|1537.4|1537|1541|1540.6|1542|1541.8|1537.4|1537|137713
1720623600000|2024-07-10 15:00:00|1541.2|1540.8|1543.6|1543|1546.2|1546|1541.2|1540.8|76998
1720681200000|2024-07-11 07:00:00|1544.6|1543.2|1537.6|1537.2|1544.8|1544|1531|1530.4|195624
1720684800000|2024-07-11 08:00:00|1537.8|1537|1534.6|1534.2|1540.4|1540.2|1532.6|1532|117510
1720688400000|2024-07-11 09:00:00|1534.4|1534|1533.8|1533.4|1535.4|1535|1529.6|1529.2|140331
1720692000000|2024-07-11 10:00:00|1534.2|1533.6|1538|1537.6|1538.4|1538|1532.6|1532.2|86217
1720695600000|2024-07-11 11:00:00|1538.4|1538|1539.8|1539.2|1540.4|1540.2|1537|1536.6|98677
1720699200000|2024-07-11 12:00:00|1539.6|1539.6|1522.6|1522.2|1544.8|1543.2|1522.6|1522.2|200469
1720702800000|2024-07-11 13:00:00|1522.4|1521.8|1529.6|1529|1534.8|1534.2|1518.6|1518.2|193993
1720706400000|2024-07-11 14:00:00|1529.4|1529.2|1537|1536.6|1537.8|1537.4|1529|1528.8|151201
1720710000000|2024-07-11 15:00:00|1537.2|1536.8|1532.6|1532.2|1537.8|1537.4|1529.8|1529.4|117121
1720767600000|2024-07-12 07:00:00|1531.2|1530.6|1530|1529.4|1534|1533.4|1522.8|1522|50952
1720771200000|2024-07-12 08:00:00|1529.8|1529.6|1529.4|1529|1534|1533.6|1526.2|1525.8|160170
1720774800000|2024-07-12 09:00:00|1529.2|1529.2|1529|1528.8|1530.6|1530|1526.6|1526|81810
1720778400000|2024-07-12 10:00:00|1529.2|1529.4|1529.2|1529|1538.4|1537.8|1527.4|1527.2|214734
1720782000000|2024-07-12 11:00:00|1529.6|1530.4|1533.6|1533.2|1536.4|1536|1528.6|1528.2|58790
1720785600000|2024-07-12 12:00:00|1533.8|1533.4|1536.6|1536|1537.2|1536.8|1528.8|1526.8|115337
1720789200000|2024-07-12 13:00:00|1536.8|1536.2|1527|1526.4|1537.8|1537.4|1526.2|1525.6|109163
1720792800000|2024-07-12 14:00:00|1527.4|1526.6|1532.2|1531.8|1533.8|1533.6|1527.2|1526.4|199622
1720796400000|2024-07-12 15:00:00|1532.4|1532|1531.2|1530.6|1532.8|1532.6|1530.2|1530|139173
1721026800000|2024-07-15 07:00:00|1526.8|1525.2|1523.4|1523|1528.4|1527|1514|1513.6|147501
1721030400000|2024-07-15 08:00:00|1523.8|1523.4|1535|1534.6|1537.8|1537|1518|1517.2|99332
1721034000000|2024-07-15 09:00:00|1534.8|1534.4|1533.4|1533|1534.8|1534.4|1528.6|1528.2|38411
1721037600000|2024-07-15 10:00:00|1533.8|1533.2|1530.4|1530.2|1536.6|1536.2|1530.2|1530|42362
1721041200000|2024-07-15 11:00:00|1530.2|1530|1542.4|1542|1551.4|1550.6|1527.8|1527.6|122768
1721044800000|2024-07-15 12:00:00|1542.6|1542.2|1531.8|1531.2|1543|1542.4|1530.8|1530.2|73603
1721048400000|2024-07-15 13:00:00|1531.6|1531|1521|1520.6|1532.8|1532.4|1520.4|1520.2|147915
1721052000000|2024-07-15 14:00:00|1520.8|1520.4|1523.6|1523.2|1524.6|1524.4|1520|1519.6|107619
1721055600000|2024-07-15 15:00:00|1523.8|1523.4|1524.6|1524.2|1527.2|1527|1523.8|1523.4|58515
1721113200000|2024-07-16 07:00:00|1520.8|1519.2|1507|1506.4|1520.8|1519.2|1496|1495.8|159395
1721116800000|2024-07-16 08:00:00|1506.8|1506.6|1509.2|1508.8|1510.8|1510.4|1502.6|1502|69833
1721120400000|2024-07-16 09:00:00|1509.6|1509|1511|1510.6|1514.6|1514.4|1508|1507.6|52827
1721124000000|2024-07-16 10:00:00|1511.2|1510.8|1512.8|1512.6|1514.2|1513.6|1510.4|1510|47335
1721127600000|2024-07-16 11:00:00|1513|1512|1510.6|1510.2|1514.6|1514.4|1510.2|1509.8|30799
1721131200000|2024-07-16 12:00:00|1510.4|1509.8|1512.6|1512.2|1517.8|1517.4|1509.8|1509.4|70366
1721134800000|2024-07-16 13:00:00|1512.4|1512|1508.8|1508.4|1513.8|1513.4|1507.2|1506.6|70453
1721138400000|2024-07-16 14:00:00|1508.6|1508.6|1513.4|1513.2|1515.6|1515.2|1508.4|1508|141853
1721142000000|2024-07-16 15:00:00|1513.2|1513|1512.2|1511.6|1514.2|1514|1510.6|1510.4|89356
1721199600000|2024-07-17 07:00:00|1509.6|1508.4|1521.8|1521.2|1526.8|1526.4|1506.8|1506.4|74045
1721203200000|2024-07-17 08:00:00|1522|1521.4|1531.8|1531.4|1532.4|1531.8|1520.2|1519.8|69232
1721206800000|2024-07-17 09:00:00|1532.4|1531.8|1531.2|1530.6|1535.6|1535|1530.4|1530|75159
1721210400000|2024-07-17 10:00:00|1531|1530.8|1529.2|1528.6|1532.6|1532.2|1528|1527.6|64361
1721214000000|2024-07-17 11:00:00|1528.8|1528.4|1524.2|1523.6|1529|1528.8|1515.6|1515.2|102347
1721217600000|2024-07-17 12:00:00|1524.8|1523.8|1525|1524.6|1526|1525.6|1521|1520.6|60076
1721221200000|2024-07-17 13:00:00|1524.8|1524.8|1528.6|1528.2|1529.8|1529.4|1519.6|1519.2|99462
1721224800000|2024-07-17 14:00:00|1528.8|1528.4|1524|1523.6|1530|1529.4|1523.4|1523|121097
1721228400000|2024-07-17 15:00:00|1523.8|1523.4|1522|1521.6|1525|1524.8|1521.6|1521.2|103134
1721286000000|2024-07-18 07:00:00|1529.8|1527.2|1526.2|1525.8|1533.6|1533|1523.6|1523.2|79212
1721289600000|2024-07-18 08:00:00|1526|1526.2|1534.4|1534.2|1534.8|1534.4|1526|1526.2|114682
1721293200000|2024-07-18 09:00:00|1533.8|1534|1534.4|1534.2|1538.4|1538.2|1532.6|1532|88666
1721296800000|2024-07-18 10:00:00|1534.6|1533.8|1534.2|1533.8|1536.8|1536.4|1531.4|1531.2|68541
1721300400000|2024-07-18 11:00:00|1534.4|1534|1533.4|1533.2|1535.2|1534.2|1532.4|1532|32776
1721304000000|2024-07-18 12:00:00|1533.8|1533.6|1537.2|1536.6|1538.6|1538.2|1533.8|1533.6|72195
1721307600000|2024-07-18 13:00:00|1537|1536.8|1539|1538.6|1543.4|1543.2|1536.2|1536|99145
1721311200000|2024-07-18 14:00:00|1538.8|1538.8|1527.6|1527.2|1539.2|1539|1527|1526.6|137543
1721314800000|2024-07-18 15:00:00|1527.4|1526.8|1525.2|1524.6|1527.8|1527.6|1524.2|1524|158330
1721372400000|2024-07-19 07:00:00|1509.4|1508.4|1502.2|1501.4|1512|1511.4|1491.6|1491|232791
1721376000000|2024-07-19 08:00:00|1502.4|1502|1503.6|1503.2|1505.6|1505.2|1494.8|1494.2|161289
1721379600000|2024-07-19 09:00:00|1503.4|1503|1507.4|1507.2|1507.6|1507.2|1502.8|1502.6|139871
1721383200000|2024-07-19 10:00:00|1507.2|1507|1497|1496.4|1511.4|1510.8|1494.8|1494.4|133072
1721386800000|2024-07-19 11:00:00|1497.2|1495.6|1502.4|1501.8|1506|1505.4|1496|1495.6|90250
1721390400000|2024-07-19 12:00:00|1502|1502|1500.6|1500.2|1504.4|1504|1497.2|1496.8|76280
1721394000000|2024-07-19 13:00:00|1500.8|1500.4|1503|1502.6|1504.8|1504.4|1493.2|1493|225335
1721397600000|2024-07-19 14:00:00|1502.8|1502.4|1502.8|1502.6|1506.2|1505.8|1501|1500.6|121220
1721401200000|2024-07-19 15:00:00|1503|1502.8|1497.6|1497.2|1504|1503.8|1497.6|1497.2|84108
1721631600000|2024-07-22 07:00:00|1511.8|1511|1511|1510.4|1518.8|1518|1508|1507.4|87054
1721635200000|2024-07-22 08:00:00|1510.8|1510.6|1533.2|1532.8|1536|1535.8|1510.8|1510.4|306709
1721638800000|2024-07-22 09:00:00|1533|1533|1536.8|1536.4|1536.8|1536.6|1530.4|1529.8|130504
1721642400000|2024-07-22 10:00:00|1536.4|1536.6|1533.6|1533.2|1537.8|1537.4|1529.8|1529.2|105047
1721646000000|2024-07-22 11:00:00|1533.2|1532.6|1534.4|1534.2|1536.6|1536.2|1531.8|1531.4|93128
1721649600000|2024-07-22 12:00:00|1534.6|1534.4|1537.2|1537|1539.8|1539.4|1534.6|1534.4|67474
1721653200000|2024-07-22 13:00:00|1537|1536.6|1539.4|1538.8|1547.8|1547.6|1536.4|1536.2|152988
1721656800000|2024-07-22 14:00:00|1539.2|1539|1546.6|1546.2|1547.8|1547.4|1537.8|1537.4|166749
1721660400000|2024-07-22 15:00:00|1546.8|1546.4|1544.2|1543.8|1549.6|1549.2|1544.2|1543.8|155780
1721718000000|2024-07-23 07:00:00|1551.8|1550.8|1546.8|1546.4|1566.6|1566|1542.4|1542|166355
1721721600000|2024-07-23 08:00:00|1547|1546.6|1552.6|1552.2|1557.8|1557|1544.4|1543.6|104476
1721725200000|2024-07-23 09:00:00|1552.8|1552.4|1555.6|1555.2|1556|1555.8|1547.8|1547.4|57742
1721728800000|2024-07-23 10:00:00|1555.4|1555|1553|1552.6|1557.2|1556.8|1552|1551.8|48439
1721732400000|2024-07-23 11:00:00|1552.8|1552.4|1556|1555.6|1557.6|1557.2|1551.8|1551.6|65390
1721736000000|2024-07-23 12:00:00|1555.8|1555.2|1548.2|1548|1556|1555.6|1547.8|1547.4|97138
1721739600000|2024-07-23 13:00:00|1548.4|1547.8|1544|1543.6|1549.2|1548.8|1542|1541.8|89509
1721743200000|2024-07-23 14:00:00|1543.8|1543.4|1558.4|1558|1559|1558.8|1543|1542.6|170810
1721746800000|2024-07-23 15:00:00|1558.6|1558.2|1562|1561.6|1562.6|1562.4|1558.4|1558|161817
1721804400000|2024-07-24 07:00:00|1530|1528.2|1447.6|1447.2|1530|1528.2|1437.2|1435.6|1437393
1721808000000|2024-07-24 08:00:00|1447.2|1446.8|1470.6|1470|1470.6|1470|1443.4|1443|705073
1721811600000|2024-07-24 09:00:00|1470.4|1469.6|1475.4|1474.8|1475.8|1475.4|1453|1452.6|648092
1721815200000|2024-07-24 10:00:00|1475.2|1474.4|1497.6|1497.2|1498.4|1497.6|1471|1470.4|616058
1721818800000|2024-07-24 11:00:00|1497.4|1496.8|1481.8|1481.4|1509.6|1508.8|1477.2|1476.6|470848
1721822400000|2024-07-24 12:00:00|1480.8|1481.2|1475|1474.6|1485|1484.4|1473.4|1472.8|388998
1721826000000|2024-07-24 13:00:00|1474.8|1475.8|1452.6|1451.6|1481|1480.4|1452.2|1451.6|539616
1721829600000|2024-07-24 14:00:00|1453.4|1452.8|1438.6|1438.2|1463.8|1463.4|1438.6|1438|710417
1721833200000|2024-07-24 15:00:00|1439.2|1438|1435.2|1434.6|1439.6|1439.4|1426.8|1426.4|524171
1721890800000|2024-07-25 07:00:00|1427.6|1426.4|1395.8|1395.2|1433.2|1433|1391|1390.6|697557
1721894400000|2024-07-25 08:00:00|1395.2|1394.6|1413|1412.4|1415.4|1414.8|1390.4|1390|385361
1721898000000|2024-07-25 09:00:00|1413.2|1412.6|1413.4|1413|1422.2|1421.8|1405.4|1405|201188
1721901600000|2024-07-25 10:00:00|1414|1413.4|1416.4|1416|1417|1416.6|1406.6|1406|157728
1721905200000|2024-07-25 11:00:00|1416.6|1417.4|1428|1427.6|1430.4|1430|1416.6|1416.8|180272
1721908800000|2024-07-25 12:00:00|1427.8|1427.2|1439.8|1439.4|1441.2|1440.6|1423.4|1423|252935
1721912400000|2024-07-25 13:00:00|1439.6|1439.2|1438.4|1438|1442.6|1442.2|1431.4|1431|334056
1721916000000|2024-07-25 14:00:00|1438.2|1437.8|1452.6|1452.4|1452.6|1452.4|1432|1431.8|274568
1721919600000|2024-07-25 15:00:00|1453|1452.6|1445.6|1445.2|1454.6|1454.4|1445.4|1444.8|211825
1721977200000|2024-07-26 07:00:00|1448|1447.4|1432.2|1431.8|1453.6|1452.2|1430.8|1430.2|226770
1721980800000|2024-07-26 08:00:00|1432.8|1432|1441.4|1441.2|1443.6|1443.2|1426.6|1426.2|251943
1721984400000|2024-07-26 09:00:00|1441.2|1441|1434.8|1434.4|1442.8|1442.4|1429.6|1429.2|211168
1721988000000|2024-07-26 10:00:00|1435|1434.6|1436.4|1435.8|1440.8|1440.4|1433.6|1433.2|140577
1721991600000|2024-07-26 11:00:00|1436.2|1436|1442.8|1442.6|1443|1442.6|1430.8|1430|198470
1721995200000|2024-07-26 12:00:00|1442.6|1442.4|1437.2|1436.8|1444.6|1444.2|1434.2|1433.8|223793
1721998800000|2024-07-26 13:00:00|1437|1436.6|1441.6|1441.4|1442.6|1442.2|1434.4|1434.2|263473
1722002400000|2024-07-26 14:00:00|1441.4|1441.2|1448.2|1447.8|1451|1450.6|1440.4|1440.2|290549
1722006000000|2024-07-26 15:00:00|1448|1447.6|1444|1443.8|1448.2|1447.6|1441.4|1441|128059
1722236400000|2024-07-29 07:00:00|1452.4|1451.6|1432|1431.6|1460.6|1460|1429.8|1429.4|216588
1722240000000|2024-07-29 08:00:00|1431.8|1431.4|1437.4|1437|1441.2|1441|1431.8|1431.2|120087
1722243600000|2024-07-29 09:00:00|1437.2|1435.8|1448.6|1448.2|1449.6|1449.4|1435.2|1435|198272
1722247200000|2024-07-29 10:00:00|1449|1448.6|1447.4|1447|1451.8|1451.4|1445.4|1444.8|129484
1722250800000|2024-07-29 11:00:00|1447.2|1446.8|1443.4|1442.8|1447.6|1447.4|1442.6|1442|99643
1722254400000|2024-07-29 12:00:00|1443.6|1443|1440.6|1440.4|1445.6|1445.4|1440.6|1440.2|118184
1722258000000|2024-07-29 13:00:00|1441.4|1441.2|1435.2|1434.8|1447.6|1447.2|1432.6|1432.2|211328
1722261600000|2024-07-29 14:00:00|1435|1434.6|1433|1432.6|1435.2|1435|1428.6|1428.2|277465
1722265200000|2024-07-29 15:00:00|1432.8|1432.4|1432.4|1431.8|1434.4|1434|1431|1430.8|184537
1722322800000|2024-07-30 07:00:00|1434.2|1433.4|1452.2|1451.6|1461.4|1460.8|1433.4|1433|361729
1722326400000|2024-07-30 08:00:00|1452|1451.4|1453.2|1452.6|1458.6|1458|1450.8|1450.4|82737
1722330000000|2024-07-30 09:00:00|1453.8|1452.8|1454.2|1453.8|1456.4|1456|1452|1451.8|42708
1722333600000|2024-07-30 10:00:00|1454.4|1454|1454.8|1454.4|1458.4|1458.2|1451.4|1451.2|53562
1722337200000|2024-07-30 11:00:00|1455.2|1454.6|1457.2|1456.8|1457.6|1457.4|1453.2|1452.6|34070
1722340800000|2024-07-30 12:00:00|1457|1456.6|1460.8|1460.2|1463|1462.8|1456.6|1456.4|122693
1722344400000|2024-07-30 13:00:00|1460.6|1460.4|1465.2|1464.6|1467.6|1467.4|1459.8|1459.4|213791
1722348000000|2024-07-30 14:00:00|1464.6|1464.4|1465.6|1465.4|1468|1467.6|1462.6|1462.4|151365
1722351600000|2024-07-30 15:00:00|1465.4|1465.2|1463.2|1463|1466|1465.6|1462.8|1462.4|152767
1722409200000|2024-07-31 07:00:00|1473.2|1472.6|1454|1453.4|1474.8|1474.2|1453.2|1453|133476
1722412800000|2024-07-31 08:00:00|1453.8|1454.6|1457.6|1457|1458.6|1458.2|1450.8|1450.2|131824
1722416400000|2024-07-31 09:00:00|1457.4|1457.2|1453.2|1452.8|1459|1458.6|1450.6|1450.4|122709
1722420000000|2024-07-31 10:00:00|1453.6|1453.2|1451.8|1451.4|1456.4|1456|1451.4|1451|48040
1722423600000|2024-07-31 11:00:00|1452|1451.2|1448.8|1448.4|1453.2|1452.8|1448|1447.4|62665
1722427200000|2024-07-31 12:00:00|1448.4|1448.2|1449.2|1448.6|1452.8|1452.6|1448|1447.4|74403
1722430800000|2024-07-31 13:00:00|1449.6|1448.8|1436.4|1436|1450.4|1450|1432.8|1432.4|277299
1722434400000|2024-07-31 14:00:00|1436.6|1436.2|1439.2|1438.6|1443.4|1443.2|1435.6|1435.2|240272
1722438000000|2024-07-31 15:00:00|1439|1438.4|1441|1440.6|1442|1441.6|1437.8|1437.4|156894
1722495600000|2024-08-01 07:00:00|1435.6|1434.4|1434.6|1433.8|1443|1441.8|1427.2|1426.8|232557
1722499200000|2024-08-01 08:00:00|1434.4|1434|1419.4|1419|1435.2|1434.6|1417.6|1417|254239
1722502800000|2024-08-01 09:00:00|1419.2|1418.8|1427.2|1426.8|1427.8|1427.4|1416.6|1416|123640
1722506400000|2024-08-01 10:00:00|1427|1426|1442.4|1441.6|1444|1443.4|1426.2|1425.6|157096
1722510000000|2024-08-01 11:00:00|1448|1435.4|1441.6|1441.2|1448|1443.6|1438.6|1435.4|101399
1722513600000|2024-08-01 12:00:00|1441.8|1441.4|1431.8|1431.4|1442|1441.6|1430.6|1430.4|133212
1722517200000|2024-08-01 13:00:00|1431.6|1431.2|1428.4|1427.8|1438.4|1438|1428|1427.6|112586
1722520800000|2024-08-01 14:00:00|1428.2|1427.6|1404.6|1404.4|1428.2|1427.8|1401.8|1401.4|398577
1722524400000|2024-08-01 15:00:00|1404.4|1404.2|1400.8|1400.4|1407.6|1407.2|1399.4|1399|343121
1722582000000|2024-08-02 07:00:00|1358.2|1357.4|1371|1370.4|1372.8|1372.4|1356.4|1354.8|459825
1722585600000|2024-08-02 08:00:00|1370.8|1370.6|1379.2|1378.6|1379.4|1379.2|1370.8|1370.6|203203
1722589200000|2024-08-02 09:00:00|1379|1378.8|1362.8|1362.6|1379.6|1379|1360.4|1360.2|285645
1722592800000|2024-08-02 10:00:00|1363|1363|1369.6|1369.4|1372.6|1372|1363|1362.6|167358
1722596400000|2024-08-02 11:00:00|1369.8|1369|1366.4|1366.2|1372.8|1372|1359.4|1359|181339
1722600000000|2024-08-02 12:00:00|1366.6|1366|1348.8|1348.6|1371|1370.6|1342|1341.4|339382
1722603600000|2024-08-02 13:00:00|1349|1348.4|1337.6|1337.2|1349|1348.6|1329.6|1328.6|410310
1722607200000|2024-08-02 14:00:00|1338.2|1337.6|1317|1316.8|1338.4|1338.2|1316.6|1316.2|519377
1722610800000|2024-08-02 15:00:00|1317.2|1316.6|1316.4|1316|1320|1319.8|1314.2|1313.8|343425
1722841200000|2024-08-05 07:00:00|1252.6|1252|1261.2|1260.6|1268|1267.6|1235.8|1234|518980
1722844800000|2024-08-05 08:00:00|1261|1260.8|1255.6|1255|1267.2|1266.8|1251.8|1251.2|351641
1722848400000|2024-08-05 09:00:00|1255.4|1254.6|1262|1261.8|1264.8|1264.2|1252.6|1252|220496
1722852000000|2024-08-05 10:00:00|1262.4|1261.4|1251.6|1251.2|1263.6|1263.2|1248.8|1248.4|228951
1722855600000|2024-08-05 11:00:00|1251.2|1251|1240|1239.6|1252.4|1252.2|1239|1238.4|286939
1722859200000|2024-08-05 12:00:00|1239.8|1239.4|1245|1244.4|1245|1244.6|1227.2|1226.8|377739
1722862800000|2024-08-05 13:00:00|1245.2|1244.6|1262.4|1261|1269.2|1268.6|1244.2|1243.6|310683
1722866400000|2024-08-05 14:00:00|1263.8|1264.6|1270|1269.6|1283.6|1283|1263.8|1264.6|450927
1722870000000|2024-08-05 15:00:00|1270.4|1269.8|1277.6|1277.2|1282.6|1282.2|1267.8|1267.4|207615
1722927600000|2024-08-06 07:00:00|1309|1308.4|1298|1297.4|1309.2|1308.4|1290.6|1289.8|352171
1722931200000|2024-08-06 08:00:00|1297.6|1297.2|1285.2|1284.8|1298.8|1298.4|1280.8|1280.4|204501
1722934800000|2024-08-06 09:00:00|1285|1284.6|1279.4|1278.8|1285.2|1284.6|1273|1272.4|159016
1722938400000|2024-08-06 10:00:00|1279.2|1279|1284|1283.8|1287.6|1287|1277.6|1277|130291
1722942000000|2024-08-06 11:00:00|1284.4|1284|1278.4|1277.8|1287.4|1287|1274.6|1274.2|116770
1722945600000|2024-08-06 12:00:00|1278|1278|1269.8|1269.2|1280|1279.6|1266|1265.4|149827
1722949200000|2024-08-06 13:00:00|1270|1269.6|1276.6|1276|1279|1278.4|1266|1265.6|209715
1722952800000|2024-08-06 14:00:00|1276.4|1275.4|1286.4|1286|1291.4|1291|1273.6|1273.4|272260
1722956400000|2024-08-06 15:00:00|1286.2|1286.2|1277.6|1277|1289.6|1289.4|1277.2|1276.8|188420
1723014000000|2024-08-07 07:00:00|1301.6|1300.4|1301|1300.8|1305|1304.4|1288|1286.6|315014
1723017600000|2024-08-07 08:00:00|1301.4|1301|1308.2|1307.6|1310.6|1310.2|1295.6|1295.2|159287
1723021200000|2024-08-07 09:00:00|1308|1307.8|1310.6|1310.2|1312.4|1312|1307.2|1306.8|110494
1723024800000|2024-08-07 10:00:00|1310.8|1310.4|1309.4|1309|1312.8|1312.6|1307.2|1307|116112
1723028400000|2024-08-07 11:00:00|1309.6|1308.8|1306|1305.6|1312.4|1312|1305.8|1305.4|94438
1723032000000|2024-08-07 12:00:00|1305.8|1305.4|1310|1309.6|1310|1309.8|1303|1302.8|83901
1723035600000|2024-08-07 13:00:00|1310.2|1309.8|1317|1316.8|1323.2|1322.8|1309.8|1309.6|179313
1723039200000|2024-08-07 14:00:00|1317.2|1317|1313.2|1313|1320.6|1320.2|1309|1308.6|213176
1723042800000|2024-08-07 15:00:00|1313.8|1313.6|1307|1306.8|1314.4|1314|1306.6|1306.4|123279
1723100400000|2024-08-08 07:00:00|1287|1285.6|1287.6|1287.4|1293.6|1292.8|1278.8|1277.6|160745
1723104000000|2024-08-08 08:00:00|1287.4|1287.2|1297.2|1296.6|1297.8|1297.4|1286|1285.4|75761
1723107600000|2024-08-08 09:00:00|1297.4|1296.8|1293.8|1293.2|1298.4|1298.2|1291.8|1291.4|67241
1723111200000|2024-08-08 10:00:00|1293.6|1293.4|1296.8|1296.4|1299.8|1299.4|1292.6|1292.2|46184
1723114800000|2024-08-08 11:00:00|1296|1295.4|1298|1297.6|1300|1299.6|1293.4|1293|50445
1723118400000|2024-08-08 12:00:00|1298.4|1297.8|1309.2|1308.8|1312.8|1312.2|1291.4|1290.8|101237
1723122000000|2024-08-08 13:00:00|1309.4|1308.6|1307.2|1306.8|1315.2|1314.8|1304.6|1304.2|125011
1723125600000|2024-08-08 14:00:00|1307|1306.4|1312.8|1312.4|1313.8|1313.6|1306.8|1306.4|141768
1723129200000|2024-08-08 15:00:00|1312.6|1312.6|1303.8|1303.4|1313.6|1313.4|1301.4|1301.2|134868
1723186800000|2024-08-09 07:00:00|1316.8|1316.4|1320|1319.6|1320.4|1320.2|1307.4|1305.8|65012
1723190400000|2024-08-09 08:00:00|1320.2|1319.8|1327.8|1327.4|1329.4|1328.8|1317.8|1317.6|100247
1723194000000|2024-08-09 09:00:00|1328.2|1327.6|1323.6|1323.4|1330.6|1330.2|1322.6|1322.4|50706
1723197600000|2024-08-09 10:00:00|1323.2|1323|1317.4|1317.2|1323.6|1323.2|1317.2|1317|48893
1723201200000|2024-08-09 11:00:00|1316.6|1317|1314.4|1313.8|1320|1319.8|1310.2|1310|62585
1723204800000|2024-08-09 12:00:00|1314.6|1314|1313|1312.8|1315|1314.8|1309.4|1309|52263
1723208400000|2024-08-09 13:00:00|1312.6|1312.6|1315.6|1315.2|1317.2|1316.8|1310.4|1310|48952
1723212000000|2024-08-09 14:00:00|1315.8|1315.4|1326.8|1326.4|1329.8|1329.4|1315.4|1315.2|158485
1723215600000|2024-08-09 15:00:00|1326.6|1326.6|1325.6|1325.2|1328.2|1328|1324.8|1324.4|114664
1723446000000|2024-08-12 07:00:00|1340|1338|1338.8|1338.2|1340|1339.6|1330.8|1330|71907
1723449600000|2024-08-12 08:00:00|1338.6|1337.4|1331.2|1330.8|1341|1340.8|1330.8|1330.4|74341
1723453200000|2024-08-12 09:00:00|1331|1330.6|1331.4|1331|1333.6|1333.2|1327.8|1327.4|42546
1723456800000|2024-08-12 10:00:00|1331.8|1331.2|1333.8|1333.4|1334|1333.6|1328.2|1328|19245
1723460400000|2024-08-12 11:00:00|1334|1333.2|1331.2|1330.8|1334.6|1334|1329.6|1329.2|43297
1723464000000|2024-08-12 12:00:00|1331|1330.6|1330.4|1330.2|1332.4|1332|1328.8|1328.4|60148
1723467600000|2024-08-12 13:00:00|1330.2|1330|1322.2|1321.8|1336|1335.6|1321.4|1321|72875
1723471200000|2024-08-12 14:00:00|1322.6|1322.2|1334.2|1333.8|1334.4|1334|1322|1321.6|122739
1723474800000|2024-08-12 15:00:00|1334|1333.6|1330.6|1330|1335.2|1335|1328.8|1328.4|96835
1723532400000|2024-08-13 07:00:00|1339.6|1337.6|1329.6|1329.2|1339.6|1337.6|1328.2|1327.6|148024
1723536000000|2024-08-13 08:00:00|1329.4|1329.4|1330|1329.6|1331|1330.6|1320.2|1319.8|124676
1723539600000|2024-08-13 09:00:00|1326.2|1325.6|1322.4|1322|1327.8|1327.4|1321.8|1321.4|123952
1723543200000|2024-08-13 10:00:00|1322.2|1322.2|1316|1315.8|1322.6|1322.2|1314.2|1314|71275
1723546800000|2024-08-13 11:00:00|1316.2|1316.2|1319.6|1319|1319.8|1319.4|1315.6|1315.2|49708
1723550400000|2024-08-13 12:00:00|1319.8|1319.2|1321.4|1321|1326|1325|1319.8|1319|70226
1723554000000|2024-08-13 13:00:00|1321.2|1321.2|1319.6|1319.2|1322|1321.4|1316.2|1316|88542
1723557600000|2024-08-13 14:00:00|1319.4|1319.4|1328|1327.6|1328|1327.6|1317|1316.6|119996
1723561200000|2024-08-13 15:00:00|1328.2|1327.8|1328|1327.6|1329.2|1328.6|1325.4|1325|60357
1723618800000|2024-08-14 07:00:00|1338|1335|1332.6|1332.2|1340|1338.4|1328.6|1328.2|101834
1723622400000|2024-08-14 08:00:00|1332.4|1332|1333.8|1333.2|1337.2|1336.6|1331|1330.6|55055
1723626000000|2024-08-14 09:00:00|1333.6|1333.4|1336.2|1335.8|1337.2|1336.8|1332.8|1332.4|65465
1723629600000|2024-08-14 10:00:00|1336|1335.6|1336.2|1336|1337.4|1337|1334.6|1334|40939
1723633200000|2024-08-14 11:00:00|1335.8|1335.4|1337.6|1337.2|1338.4|1338.2|1334.4|1334|43715
1723636800000|2024-08-14 12:00:00|1337.8|1337.4|1340.4|1340|1341.6|1341|1335.4|1334.2|95465
1723640400000|2024-08-14 13:00:00|1340.2|1340.2|1341.2|1340.8|1345.2|1344.8|1339.2|1338.8|141179
1723644000000|2024-08-14 14:00:00|1341.4|1341|1341|1340.8|1344.6|1344.2|1338.6|1338.4|103885
1723647600000|2024-08-14 15:00:00|1340.8|1340.6|1335.6|1335.4|1341.4|1341|1334.6|1334.4|171156
1723705200000|2024-08-15 07:00:00|1349.6|1348.2|1353.2|1352.8|1353.2|1353|1344.4|1344|130895
1723708800000|2024-08-15 08:00:00|1353.8|1353|1353|1352.6|1353.8|1353.6|1350.8|1350.4|55858
1723712400000|2024-08-15 09:00:00|1352.8|1352.8|1350|1349.6|1353|1352.8|1349.2|1349|38466
1723716000000|2024-08-15 10:00:00|1349.8|1349.8|1348.2|1348|1350.6|1350.2|1346.2|1345.8|46761
1723719600000|2024-08-15 11:00:00|1348.4|1348.2|1352.6|1352.2|1352.6|1352.4|1346.4|1346.2|43584
1723723200000|2024-08-15 12:00:00|1352.4|1352|1380|1379.6|1381|1380.6|1350.8|1350.6|229864
1723726800000|2024-08-15 13:00:00|1380.4|1379.8|1382.2|1381.8|1384.2|1384|1377.8|1377.6|298155
1723730400000|2024-08-15 14:00:00|1382.4|1382|1381.4|1381|1387.8|1387.6|1378|1377.8|248737
1723734000000|2024-08-15 15:00:00|1381.6|1381.2|1382|1381.6|1384|1383.6|1379.6|1379.2|100993
1723791600000|2024-08-16 07:00:00|1386.4|1385.4|1387.2|1386.6|1388.6|1388.2|1377.6|1376.6|145146
1723795200000|2024-08-16 08:00:00|1387|1386.8|1391.8|1391.4|1393.8|1393.6|1386.2|1386|91008
1723798800000|2024-08-16 09:00:00|1392|1391.6|1391.4|1391|1395|1394.6|1389.8|1389.4|189958
1723802400000|2024-08-16 10:00:00|1391.8|1391.2|1390.6|1390.4|1392.8|1392.4|1388.4|1388|126911
1723806000000|2024-08-16 11:00:00|1390.8|1390.2|1389.4|1389.2|1394.2|1394|1389.4|1389|100563
1723809600000|2024-08-16 12:00:00|1389.6|1389|1388.6|1388.2|1391.2|1391|1385.2|1385|121308
1723813200000|2024-08-16 13:00:00|1388.4|1388|1400.6|1400.2|1401|1400.6|1388.2|1387.8|174641
1723816800000|2024-08-16 14:00:00|1400.4|1400|1401|1400.8|1404|1403.4|1398|1397.6|219971
1723820400000|2024-08-16 15:00:00|1401.2|1401|1405.6|1405|1405.6|1405.2|1400.2|1399.8|185663
1724050800000|2024-08-19 07:00:00|1404|1402.6|1404.2|1404|1414.6|1413.6|1401|1400.8|111005
1724054400000|2024-08-19 08:00:00|1404|1403.8|1408.4|1408|1411.2|1410.8|1403.2|1402.8|120581
1724058000000|2024-08-19 09:00:00|1408|1407.8|1410.6|1410.2|1412|1411.6|1406.4|1406|60394
1724061600000|2024-08-19 10:00:00|1410.4|1409.8|1412.6|1412.4|1413|1412.6|1409|1408.6|61566
1724065200000|2024-08-19 11:00:00|1412.8|1411|1411.2|1411|1413.4|1413.2|1409.4|1409|46087
1724068800000|2024-08-19 12:00:00|1411|1410.8|1409.8|1409.4|1413.8|1413.6|1408.8|1408.4|66900
1724072400000|2024-08-19 13:00:00|1410.2|1409.6|1409.6|1409.2|1415|1414.6|1409.2|1408.8|78021
1724076000000|2024-08-19 14:00:00|1409.4|1409.4|1411.4|1411.2|1412.6|1412.4|1407.8|1407.4|101022
1724079600000|2024-08-19 15:00:00|1411.2|1411|1414|1413.8|1414.4|1414.2|1411.2|1411|62862
1724137200000|2024-08-20 07:00:00|1417.4|1416.4|1417.8|1417.4|1420.8|1420.2|1413|1412.4|110603
1724140800000|2024-08-20 08:00:00|1417.6|1417.2|1408.8|1408.2|1417.8|1417.4|1404.4|1404|166519
1724144400000|2024-08-20 09:00:00|1409|1408.4|1402.2|1401.6|1410.6|1410.2|1401.4|1401|93466
1724148000000|2024-08-20 10:00:00|1402|1401.8|1404.4|1404|1406.4|1406.2|1400.4|1400|51795
1724151600000|2024-08-20 11:00:00|1404.6|1403.8|1402.8|1402.4|1404.6|1403.8|1401.8|1401.4|43174
1724155200000|2024-08-20 12:00:00|1402.6|1402.6|1398.2|1397.8|1403|1402.8|1396.8|1396.6|99421
1724158800000|2024-08-20 13:00:00|1398|1397.6|1392.8|1392.4|1398.2|1398|1386.8|1386.6|119471
1724162400000|2024-08-20 14:00:00|1392.6|1392.8|1389.6|1389.2|1396.2|1395.8|1388.4|1388.2|177337
1724166000000|2024-08-20 15:00:00|1389.8|1389.4|1386.6|1385.6|1391.2|1391|1386.6|1385.6|137691
1724223600000|2024-08-21 07:00:00|1389.8|1388.2|1393.2|1392.6|1396.6|1396.2|1385.8|1385|100609
1724227200000|2024-08-21 08:00:00|1393|1392.8|1392.2|1391.8|1393.8|1393.4|1388|1387.6|50791
1724230800000|2024-08-21 09:00:00|1392.4|1392|1393.4|1393|1395.4|1395|1391.6|1391.2|44334
1724234400000|2024-08-21 10:00:00|1394|1393.2|1399.6|1399|1399.8|1399.6|1393.8|1393|45477
1724238000000|2024-08-21 11:00:00|1399.4|1398.8|1406.8|1406.2|1408.2|1407.6|1399.4|1398.8|64531
1724241600000|2024-08-21 12:00:00|1407.2|1406.4|1408.6|1408.4|1408.6|1408.4|1405.4|1405|37691
1724245200000|2024-08-21 13:00:00|1408.4|1408|1400|1399.6|1408.8|1408.4|1397.4|1397|66785
1724248800000|2024-08-21 14:00:00|1400.4|1399.8|1400.2|1399.8|1406.8|1406.2|1397.2|1396.6|118393
1724252400000|2024-08-21 15:00:00|1399.6|1399.4|1401.8|1401.4|1403.6|1403.4|1399.4|1399.2|80731
1724310000000|2024-08-22 07:00:00|1444.2|1442.8|1420.6|1420.2|1444.2|1442.8|1412.2|1411.4|231454
1724313600000|2024-08-22 08:00:00|1420.2|1420|1440.2|1439.8|1442|1441.6|1420.2|1419.6|120964
1724317200000|2024-08-22 09:00:00|1440|1440.4|1443|1442.6|1446.6|1446.4|1437.8|1437.4|178881
1724320800000|2024-08-22 10:00:00|1443.2|1442.4|1444.4|1444|1444.6|1444.2|1440.8|1440.2|68639
1724324400000|2024-08-22 11:00:00|1444|1443.8|1446.8|1446.2|1449.6|1449.2|1441|1440.6|93760
1724328000000|2024-08-22 12:00:00|1447|1446.4|1454|1453.6|1454.2|1454|1444|1443.6|133652
1724331600000|2024-08-22 13:00:00|1454.2|1453.8|1457.4|1456.8|1462|1461.4|1451.2|1450.6|208789
1724335200000|2024-08-22 14:00:00|1457.2|1457|1454.8|1454.4|1459|1458.6|1448.4|1447.8|187927
1724338800000|2024-08-22 15:00:00|1455|1454.6|1455.2|1454.8|1457|1456.8|1452.2|1452|103895
1724396400000|2024-08-23 07:00:00|1464.8|1463.4|1469.8|1469.6|1482.6|1482|1464.8|1463.4|144458
1724400000000|2024-08-23 08:00:00|1470|1469.4|1477.4|1476.8|1477.8|1477.4|1466.4|1466.2|79816
1724403600000|2024-08-23 09:00:00|1477.6|1477|1476.4|1475.8|1477.8|1477.2|1471.4|1471|102522
1724407200000|2024-08-23 10:00:00|1476.2|1476|1467|1466.6|1477.8|1477.4|1466.8|1466.4|65830
1724410800000|2024-08-23 11:00:00|1467.4|1465.8|1462|1461.6|1467.4|1465.8|1460.8|1460.6|96367
1724414400000|2024-08-23 12:00:00|1462.2|1461.8|1460.4|1460|1463.6|1463.2|1459.2|1458.8|88252
1724418000000|2024-08-23 13:00:00|1460.6|1460.2|1464|1463.4|1464.2|1464|1459.2|1458.8|95570
1724421600000|2024-08-23 14:00:00|1464.2|1463.6|1466.6|1466.2|1470.4|1470|1462|1461.8|202661
1724425200000|2024-08-23 15:00:00|1466.4|1465.8|1471.6|1471.4|1471.8|1471.4|1465.4|1465|81865
1724655600000|2024-08-26 07:00:00|1468.8|1462.6|1459.4|1459|1471.8|1470.6|1458.2|1457.6|76180
1724659200000|2024-08-26 08:00:00|1459|1458.4|1465.6|1465.4|1466|1465.4|1458.8|1458.4|46574
1724662800000|2024-08-26 09:00:00|1466.2|1465.6|1457.2|1456.8|1467|1466.4|1456.8|1456.6|35013
1724666400000|2024-08-26 10:00:00|1456.8|1456.6|1459.4|1459.2|1461.2|1460.8|1456.4|1456.2|26281
1724670000000|2024-08-26 11:00:00|1460.2|1459.4|1463.2|1462.8|1464|1463.8|1460|1459.4|36311
1724673600000|2024-08-26 12:00:00|1463|1462.6|1461.8|1461.4|1463.8|1463.4|1460.6|1460.2|18961
1724677200000|2024-08-26 13:00:00|1462.2|1461.6|1465.4|1465|1465.4|1465.2|1457.8|1457.4|90369
1724680800000|2024-08-26 14:00:00|1465.2|1464.8|1463|1462.4|1465.2|1464.8|1462|1461.4|68165
1724684400000|2024-08-26 15:00:00|1462.8|1462.6|1462.4|1462|1464|1463.8|1461.8|1461.6|60330
1724742000000|2024-08-27 07:00:00|1463.4|1462.8|1467|1466.6|1467|1466.8|1458.4|1457|90514
1724745600000|2024-08-27 08:00:00|1466.8|1466.8|1474.8|1474.4|1476|1475.8|1466.8|1466.4|134783
1724749200000|2024-08-27 09:00:00|1475|1474.6|1470.2|1470|1477.6|1477.4|1469.8|1469.6|114190
1724752800000|2024-08-27 10:00:00|1470.4|1469.8|1474.8|1474.4|1475.4|1475|1467.4|1467|101662
1724756400000|2024-08-27 11:00:00|1474.6|1474.2|1479.8|1479.4|1480.4|1480|1473.6|1473.2|112821
1724760000000|2024-08-27 12:00:00|1479.6|1479.2|1472.6|1472.2|1480.6|1480.2|1471.6|1471.2|135095
1724763600000|2024-08-27 13:00:00|1473|1472.4|1473|1472.4|1477.2|1477|1470.8|1470.4|86263
1724767200000|2024-08-27 14:00:00|1473.2|1472.6|1473.2|1472.8|1475.8|1475.4|1471.2|1470.8|135611
1724770800000|2024-08-27 15:00:00|1473.4|1473|1472.8|1472.4|1473.8|1473.4|1471|1470.6|93802
1724828400000|2024-08-28 07:00:00|1478|1476.6|1479.8|1479.2|1480.8|1480.6|1472.4|1471|97195
1724832000000|2024-08-28 08:00:00|1480|1479.6|1469|1468.8|1480.8|1480.4|1468.8|1468.6|84556
1724835600000|2024-08-28 09:00:00|1469.2|1469|1468|1467.4|1469.2|1469|1465.6|1465|90525
1724839200000|2024-08-28 10:00:00|1468.2|1467.6|1462.4|1462|1470|1469.8|1461|1460.4|133151
1724842800000|2024-08-28 11:00:00|1462.2|1461.6|1466.6|1466.2|1468.6|1468.2|1461.2|1461|69544
1724846400000|2024-08-28 12:00:00|1466.4|1465.8|1466.4|1465.8|1467.2|1467|1463|1462.4|89637
1724850000000|2024-08-28 13:00:00|1466.2|1466|1470.4|1470|1472|1471.8|1464.2|1463.8|91868
1724853600000|2024-08-28 14:00:00|1470.6|1470.2|1469|1468.6|1471.4|1470.8|1465.8|1465.4|126299
1724857200000|2024-08-28 15:00:00|1469.4|1468.8|1468|1467.6|1471.4|1471.2|1466.8|1466.6|78536
1724914800000|2024-08-29 07:00:00|1464.2|1462.2|1469.8|1469.4|1473|1472.6|1460.6|1460|125848
1724918400000|2024-08-29 08:00:00|1469.6|1469.2|1468.4|1467.8|1470.4|1469.8|1464|1463.6|71880
1724922000000|2024-08-29 09:00:00|1468.2|1468|1473.8|1473.2|1477.8|1477.4|1468.2|1467.8|108360
1724925600000|2024-08-29 10:00:00|1473.6|1473|1474.6|1474|1476|1475.4|1472|1471.8|49403
1724929200000|2024-08-29 11:00:00|1474.4|1474.6|1471.6|1471.2|1475.2|1474.8|1471.4|1471.2|42016
1724932800000|2024-08-29 12:00:00|1471.4|1471|1475.8|1475.4|1477|1476.6|1470.2|1470|76999
1724936400000|2024-08-29 13:00:00|1475.6|1475.2|1469.8|1469.2|1479|1478.6|1467.4|1466.8|101830
1724940000000|2024-08-29 14:00:00|1470.2|1469.4|1470.8|1470.4|1475.8|1475.6|1470|1469.4|131194
1724943600000|2024-08-29 15:00:00|1471.2|1470.6|1468.4|1468.2|1471.6|1471.4|1466.6|1466.4|99771
1725001200000|2024-08-30 07:00:00|1470|1469|1471.8|1471.2|1478.8|1478.4|1470|1469|155710
1725004800000|2024-08-30 08:00:00|1471.6|1471.4|1471.2|1470.8|1474.2|1473.6|1470.2|1469.6|64540
1725008400000|2024-08-30 09:00:00|1471|1470.4|1469.6|1469.2|1471.8|1471.4|1469.2|1469|27248
1725012000000|2024-08-30 10:00:00|1470.8|1469.8|1472.8|1472.6|1473.2|1472.8|1469.8|1469.6|68369
1725015600000|2024-08-30 11:00:00|1473|1472.8|1473.6|1473|1475.4|1475|1472|1471.8|98045
1725019200000|2024-08-30 12:00:00|1473.4|1473.2|1476.8|1476.4|1477|1476.6|1471.6|1471.2|53254
1725022800000|2024-08-30 13:00:00|1477|1476.6|1475.8|1475.2|1478.8|1478.6|1471.2|1470.8|124364
1725026400000|2024-08-30 14:00:00|1476|1475.4|1470.8|1470.4|1476|1475.6|1469.8|1469.4|99140
1725030000000|2024-08-30 15:00:00|1470.6|1470.6|1471.8|1471.4|1473.8|1473.6|1470.4|1470|75887
1725260400000|2024-09-02 07:00:00|1478.6|1477.2|1463.8|1463.6|1478.8|1477.8|1457.4|1456.6|193601
1725264000000|2024-09-02 08:00:00|1464|1463.4|1469.2|1468.6|1472.6|1472.2|1462.8|1462.2|139152
1725267600000|2024-09-02 09:00:00|1469.4|1468.8|1468.4|1467.8|1471.4|1470.8|1466.8|1466.4|84082
1725271200000|2024-09-02 10:00:00|1468.2|1468|1461.4|1461|1468.6|1468.2|1461.2|1460.8|67156
1725274800000|2024-09-02 11:00:00|1461.6|1461.8|1462.4|1462|1466|1465.6|1461.2|1460.8|86945
1725278400000|2024-09-02 12:00:00|1462.2|1462.2|1465.8|1465.4|1468.6|1468.2|1461.8|1461.4|74051
1725282000000|2024-09-02 13:00:00|1465.6|1465.2|1458.8|1458.4|1468|1467.8|1456.8|1456.4|117227
1725285600000|2024-09-02 14:00:00|1458.6|1458.2|1469.6|1469.2|1470.8|1470.4|1456.4|1456|188681
1725289200000|2024-09-02 15:00:00|1470|1469.4|1474.8|1474.2|1477.6|1477.2|1469.8|1469.4|218134
1725346800000|2024-09-03 07:00:00|1488|1487.2|1479.2|1478.8|1513.8|1512.8|1477.6|1477|348166
1725350400000|2024-09-03 08:00:00|1479.4|1479|1468.6|1468.4|1483.2|1483|1464.4|1463.8|172883
1725354000000|2024-09-03 09:00:00|1468|1467.6|1464.2|1463.8|1471.6|1471.2|1464.2|1463.8|142424
1725357600000|2024-09-03 10:00:00|1464|1464|1458.4|1457.8|1464.8|1464.2|1453.8|1453.6|187301
1725361200000|2024-09-03 11:00:00|1458.2|1458.4|1465|1464.6|1465.2|1464.6|1457.6|1457.4|59524
1725364800000|2024-09-03 12:00:00|1465.4|1464.8|1457.4|1457|1466|1465.6|1455.4|1455|91764
1725368400000|2024-09-03 13:00:00|1457.6|1457.2|1456.4|1455.4|1460.6|1460|1452|1451.6|194663
1725372000000|2024-09-03 14:00:00|1455.8|1454.2|1446.2|1445.8|1455.8|1454.2|1441.8|1441.2|471943
1725375600000|2024-09-03 15:00:00|1446|1446|1450.4|1450|1451.4|1451|1446|1445.6|161633
1725433200000|2024-09-04 07:00:00|1418.8|1417.4|1436.4|1436|1439.6|1438.8|1418.4|1415.4|247846
1725436800000|2024-09-04 08:00:00|1436.6|1436.2|1438.4|1438|1447.8|1447.2|1432.4|1432|109449
1725440400000|2024-09-04 09:00:00|1438.2|1437.8|1440.2|1439.6|1442.4|1442|1435.6|1435|79441
1725444000000|2024-09-04 10:00:00|1440.6|1439.8|1442.2|1442|1444.6|1444.2|1437.8|1437.4|81041
1725447600000|2024-09-04 11:00:00|1442.6|1442.2|1443|1442.6|1445.2|1444.8|1441.2|1440.8|70145
1725451200000|2024-09-04 12:00:00|1442.8|1442.2|1448.2|1447.8|1450.2|1450|1440.4|1440|94552
1725454800000|2024-09-04 13:00:00|1448|1447.6|1450.2|1449.6|1453.8|1453.2|1445.8|1445.4|117357
1725458400000|2024-09-04 14:00:00|1448.8|1448.2|1456.2|1456|1456.4|1456|1437.8|1437.2|205079
1725462000000|2024-09-04 15:00:00|1456.6|1456.4|1451|1450.6|1457|1456.8|1450.4|1450|122992
1725519600000|2024-09-05 07:00:00|1435.4|1434.2|1446|1445.8|1446.6|1446.4|1428.4|1427.6|135024
1725523200000|2024-09-05 08:00:00|1446.2|1446|1467.4|1466.8|1467.6|1467.2|1446.2|1446|200073
1725526800000|2024-09-05 09:00:00|1467.2|1466.6|1469.8|1469.4|1469.8|1469.6|1461.6|1461.4|219758
1725530400000|2024-09-05 10:00:00|1469.6|1469.6|1474.4|1474|1475|1474.8|1466|1465.6|172650
1725534000000|2024-09-05 11:00:00|1474.8|1474.2|1492|1491.4|1503.2|1501.8|1474.8|1474.2|313408
1725537600000|2024-09-05 12:00:00|1491.8|1491.6|1496.6|1496.2|1499.8|1499.4|1486.2|1485.8|284973
1725541200000|2024-09-05 13:00:00|1496.8|1496.4|1498.4|1497.8|1506.8|1506.4|1495.2|1494.8|308059
1725544800000|2024-09-05 14:00:00|1498.8|1498.4|1503.6|1503.2|1508.6|1508.4|1498.4|1498|270927
1725548400000|2024-09-05 15:00:00|1503.8|1503.4|1497.4|1497|1507|1506.8|1496.4|1496.2|200345
1725606000000|2024-09-06 07:00:00|1489.2|1487.6|1490.2|1489.8|1491.4|1490.4|1477.4|1476.6|153673
1725609600000|2024-09-06 08:00:00|1490.4|1490|1479.2|1478.6|1493|1492.6|1475.6|1475|107466
1725613200000|2024-09-06 09:00:00|1479|1478.2|1486.2|1486|1486.2|1486|1477.6|1477.2|79319
1725616800000|2024-09-06 10:00:00|1486|1485.8|1479.8|1479.6|1486.4|1486.2|1478.8|1478.4|61761
1725620400000|2024-09-06 11:00:00|1480|1479.4|1484.8|1484.4|1486.2|1486|1480|1479.4|72022
1725624000000|2024-09-06 12:00:00|1485|1484.2|1495.4|1494.8|1507|1506.4|1484.8|1482.8|186278
1725627600000|2024-09-06 13:00:00|1495.2|1495|1490.4|1490.2|1498|1497.6|1490|1489.8|188538
1725631200000|2024-09-06 14:00:00|1490|1489.8|1467.8|1467.4|1490|1489.8|1465.4|1465|289775
1725634800000|2024-09-06 15:00:00|1467.6|1467.6|1462.2|1461.8|1472.6|1472.2|1461.6|1461|220159
1725865200000|2024-09-09 07:00:00|1474.4|1473.6|1491.8|1491.4|1496.6|1496|1471.6|1470.4|215485
1725868800000|2024-09-09 08:00:00|1491.6|1491.2|1504.6|1504.4|1504.6|1504.4|1488.4|1488|202670
1725872400000|2024-09-09 09:00:00|1504.8|1504.6|1507.8|1507.2|1511|1510.8|1504|1503.8|181546
1725876000000|2024-09-09 10:00:00|1507.6|1507.4|1505.8|1505.4|1511|1510.6|1503.6|1503.4|88327
1725879600000|2024-09-09 11:00:00|1506|1505.2|1504.8|1504.4|1511|1510.8|1504.6|1504.2|98658
1725883200000|2024-09-09 12:00:00|1504.6|1504.2|1506.2|1505.8|1507.2|1506.8|1500.6|1500.4|107001
1725886800000|2024-09-09 13:00:00|1506|1506|1505.2|1504.8|1507.4|1507.2|1500.4|1500.2|146109
1725890400000|2024-09-09 14:00:00|1505.4|1505|1502.2|1502|1511.6|1511.2|1500|1499.6|319822
1725894000000|2024-09-09 15:00:00|1502|1501.8|1502|1501.6|1502.4|1502.2|1499.6|1499.2|184552
1725951600000|2024-09-10 07:00:00|1504.2|1504|1501|1500.6|1506.2|1505.8|1491.6|1490.2|151090
1725955200000|2024-09-10 08:00:00|1501.4|1500.8|1497|1496.4|1503.4|1503|1493.6|1493.2|100938
1725958800000|2024-09-10 09:00:00|1496.8|1496.2|1493.4|1493|1497.2|1497|1489.6|1489.2|91664
1725962400000|2024-09-10 10:00:00|1493.6|1493.2|1479.8|1479.2|1494.4|1494|1478.6|1478.4|149941
1725966000000|2024-09-10 11:00:00|1480|1479.8|1469.4|1469|1482|1481.6|1466.8|1466.4|270114
1725969600000|2024-09-10 12:00:00|1469.2|1468.4|1470.6|1470.2|1475.2|1474.8|1468|1467.8|165905
1725973200000|2024-09-10 13:00:00|1470.4|1470|1456.8|1456.4|1473.2|1473|1453.8|1453.6|460267
1725976800000|2024-09-10 14:00:00|1457|1456|1435.8|1435.6|1457|1456.2|1435.2|1435|591876
1725980400000|2024-09-10 15:00:00|1435.6|1435.4|1435.2|1434.6|1441.8|1441.6|1434|1433.8|266429
1726038000000|2024-09-11 07:00:00|1469|1467|1430.2|1429.6|1479|1477.6|1424.2|1423.8|465555
1726041600000|2024-09-11 08:00:00|1430|1430.2|1413|1412.6|1434.2|1433.6|1409|1408.6|256204
1726045200000|2024-09-11 09:00:00|1412.8|1412.4|1402.8|1402.2|1413.2|1412.8|1398.6|1398.2|281037
1726048800000|2024-09-11 10:00:00|1402.6|1402|1411.2|1410.6|1414.8|1414.4|1402.2|1402|212645
1726052400000|2024-09-11 11:00:00|1409.8|1409.2|1407.6|1407.2|1415|1414.6|1405.8|1405.4|102793
1726056000000|2024-09-11 12:00:00|1408.2|1407.4|1417.2|1416.8|1418.2|1418|1401.4|1400.4|223749
1726059600000|2024-09-11 13:00:00|1417.4|1417|1404.2|1403.6|1421.4|1420.8|1403.2|1402.8|280732
1726063200000|2024-09-11 14:00:00|1403.4|1403.2|1396.4|1395.8|1403.6|1403.2|1381.4|1381|314084
1726066800000|2024-09-11 15:00:00|1396.2|1395.6|1406.2|1405.6|1410|1409.6|1394.8|1394.4|237132
1726124400000|2024-09-12 07:00:00|1423|1422.4|1422.2|1422|1428.2|1427.8|1414.6|1413.4|168767
1726128000000|2024-09-12 08:00:00|1422.4|1421|1424.2|1423.8|1429|1428.4|1418.8|1418.6|115564
1726131600000|2024-09-12 09:00:00|1424.8|1424|1430|1429.8|1430.4|1430|1422.6|1422.4|112608
1726135200000|2024-09-12 10:00:00|1429.6|1429.6|1437.2|1436.8|1437.4|1437.2|1429.4|1429|159622
1726138800000|2024-09-12 11:00:00|1437|1436.6|1433.4|1433|1437.6|1436.6|1429|1428.6|101843
1726142400000|2024-09-12 12:00:00|1433.6|1433.2|1418.6|1418.2|1437.2|1436.8|1418.4|1418|208414
1726146000000|2024-09-12 13:00:00|1418.8|1418.4|1418.4|1417.8|1425.2|1424.8|1410.8|1410.4|258589
1726149600000|2024-09-12 14:00:00|1418.6|1418.2|1425|1424.8|1431.2|1431|1417|1416.4|168003
1726153200000|2024-09-12 15:00:00|1424.6|1424.2|1429.2|1428.8|1433.2|1433|1423.8|1423.4|128776
1726210800000|2024-09-13 07:00:00|1428.8|1427.2|1428.4|1428|1436.8|1436|1422.6|1421.2|183726
1726214400000|2024-09-13 08:00:00|1428.2|1427.6|1432.4|1431.8|1438.8|1438.2|1426.6|1426|117583
1726218000000|2024-09-13 09:00:00|1432.6|1432|1442|1441.6|1444.6|1444.2|1432.6|1431.8|111632
1726221600000|2024-09-13 10:00:00|1441.8|1441.2|1446.2|1445.8|1446.4|1446|1440.8|1440.4|52103
1726225200000|2024-09-13 11:00:00|1446|1445.2|1447.4|1446.8|1448.8|1448.4|1444|1443.8|63134
1726228800000|2024-09-13 12:00:00|1447.2|1447|1448.4|1448.2|1451.6|1451.2|1446.6|1446|81718
1726232400000|2024-09-13 13:00:00|1448.8|1448.4|1454.6|1453.8|1456|1455.8|1445.4|1445.2|143446
1726236000000|2024-09-13 14:00:00|1456.4|1455.4|1464.6|1464.4|1470|1469.8|1454.8|1454.4|377378
1726239600000|2024-09-13 15:00:00|1465.2|1464.8|1461.4|1460.8|1466|1465.8|1460.6|1460.2|151379
1726470000000|2024-09-16 07:00:00|1453.2|1452|1454.6|1454.2|1455.8|1455.4|1445.6|1445|144105
1726473600000|2024-09-16 08:00:00|1454.4|1454|1456|1455.4|1461.4|1461|1452.6|1452.2|86258
1726477200000|2024-09-16 09:00:00|1455.8|1455.2|1455|1454.6|1461.2|1460.8|1452.8|1452.4|81938
1726480800000|2024-09-16 10:00:00|1454.8|1454.4|1456.8|1456.4|1459.2|1459|1453|1452.8|52451
1726484400000|2024-09-16 11:00:00|1457.2|1456.2|1455.6|1455|1458.6|1458.2|1452.4|1452|49605
1726488000000|2024-09-16 12:00:00|1455.4|1455.2|1442.2|1441.6|1456|1455.6|1426.8|1425.6|205795
1726491600000|2024-09-16 13:00:00|1442|1441|1450.2|1449.6|1450.6|1450.2|1435.6|1435.2|193024
1726495200000|2024-09-16 14:00:00|1450|1449.4|1453.6|1453.4|1455|1454.8|1445.8|1445.6|230437
1726498800000|2024-09-16 15:00:00|1453.4|1453.2|1455.6|1455.2|1457.2|1457|1452.8|1452.6|116397
1726556400000|2024-09-17 07:00:00|1468.2|1466.8|1473|1472.4|1481.4|1480.8|1468.2|1466.8|102572
1726560000000|2024-09-17 08:00:00|1472.4|1472|1480.4|1480|1481.4|1480.8|1470.8|1470.4|44141
1726563600000|2024-09-17 09:00:00|1480.2|1479.8|1480.6|1480.4|1488|1487.4|1475.6|1475|67286
1726567200000|2024-09-17 10:00:00|1480.8|1480.2|1482.8|1482.4|1486.8|1486.2|1480.8|1480.2|37082
1726570800000|2024-09-17 11:00:00|1483|1482.6|1485|1484.4|1485|1484.6|1475.4|1474.8|20060
1726574400000|2024-09-17 12:00:00|1485.6|1484.6|1492.8|1492.2|1493|1492.6|1483|1482.6|69460
1726578000000|2024-09-17 13:00:00|1493|1492.4|1495.6|1495.2|1498.2|1497.6|1482.8|1482.2|172913
1726581600000|2024-09-17 14:00:00|1495.2|1495|1496.6|1496.2|1502.2|1502|1493.8|1493.6|194944
1726585200000|2024-09-17 15:00:00|1496.8|1496.4|1501.4|1500.8|1501.4|1501|1495.6|1495.4|113966
1726642800000|2024-09-18 07:00:00|1495.4|1494.4|1505.4|1505|1506.8|1506.2|1492.8|1491.8|74196
1726646400000|2024-09-18 08:00:00|1505.6|1505.6|1506|1505.6|1508.6|1508|1502.2|1501.6|108126
1726650000000|2024-09-18 09:00:00|1505.6|1505.2|1506|1505.4|1507.8|1507.4|1502.2|1501.8|65321
1726653600000|2024-09-18 10:00:00|1505.8|1505.6|1504.6|1504.2|1508.2|1508|1503.8|1503.4|58501
1726657200000|2024-09-18 11:00:00|1504.8|1502.8|1507.6|1507.4|1510.2|1509.8|1503|1502.8|91151
1726660800000|2024-09-18 12:00:00|1507.4|1507|1500.6|1500.2|1509|1508.8|1500.6|1500.2|78726
1726664400000|2024-09-18 13:00:00|1501|1500.4|1493.4|1493|1502.4|1502|1491.6|1491.2|124132
1726668000000|2024-09-18 14:00:00|1493.2|1492.6|1492|1491.8|1494|1493.6|1488.6|1488.2|97407
1726671600000|2024-09-18 15:00:00|1492.2|1491.6|1494|1493.6|1495.4|1495|1491.2|1491|41809
1726729200000|2024-09-19 07:00:00|1511.2|1509.4|1504.4|1504|1511.6|1510.4|1495.8|1495.4|158251
1726732800000|2024-09-19 08:00:00|1504.2|1503.4|1509|1508.6|1511.8|1511.2|1502.8|1502.4|154597
1726736400000|2024-09-19 09:00:00|1509.2|1508.8|1520.2|1519.8|1522|1521.6|1509|1508.6|234223
1726740000000|2024-09-19 10:00:00|1520|1519.6|1510|1509.6|1521.6|1521|1507.4|1506.8|98754
1726743600000|2024-09-19 11:00:00|1512.2|1507.2|1517.6|1517.2|1520|1519.8|1509.4|1507.2|131956
1726747200000|2024-09-19 12:00:00|1517.8|1517.4|1518.8|1518.4|1521.6|1521.4|1516.4|1516|94704
1726750800000|2024-09-19 13:00:00|1519|1518.8|1518|1517.6|1521.6|1521.2|1511|1510.4|162125
1726754400000|2024-09-19 14:00:00|1518.4|1518|1518.8|1518.4|1521.8|1521.6|1515.8|1515.4|113186
1726758000000|2024-09-19 15:00:00|1519|1518.6|1521.8|1521.2|1523|1522.6|1517.2|1517|134681
1726815600000|2024-09-20 07:00:00|1518.8|1516.6|1514.4|1513.8|1520.4|1519.2|1510.8|1510.4|153565
1726819200000|2024-09-20 08:00:00|1515.2|1514|1514.2|1513.8|1516.2|1515.6|1508.4|1508.2|183732
1726822800000|2024-09-20 09:00:00|1513.4|1513.2|1511.8|1511.4|1515.6|1515.2|1507.2|1506.8|321338
1726826400000|2024-09-20 10:00:00|1512|1511.6|1520.8|1520.4|1523.8|1523.2|1512|1511.6|140917
1726830000000|2024-09-20 11:00:00|1521|1520|1523.2|1522.8|1523.2|1523|1519.2|1518.6|94203
1726833600000|2024-09-20 12:00:00|1523|1523|1518.8|1518.4|1524.8|1524.6|1516.2|1516|94120
1726837200000|2024-09-20 13:00:00|1518.4|1518.6|1507|1506.4|1519.2|1519|1505.8|1505.2|124359
1726840800000|2024-09-20 14:00:00|1506.8|1506.2|1511|1510.6|1514.4|1513.8|1502.8|1502.4|84610
1726844400000|2024-09-20 15:00:00|1511.2|1510.8|1514.6|1514.4|1517.4|1517.2|1510.6|1510|185539
1727074800000|2024-09-23 07:00:00|1520.2|1518.6|1507.4|1506.6|1522|1521|1501.4|1500.4|194925
1727078400000|2024-09-23 08:00:00|1507.6|1506.8|1497.6|1497.2|1508.8|1508.2|1493.2|1492.6|206610
1727082000000|2024-09-23 09:00:00|1497.8|1497.4|1503.2|1502.8|1504.8|1504|1493.6|1493.2|110140
1727085600000|2024-09-23 10:00:00|1503.8|1503|1509.2|1508.8|1511.6|1511|1500.8|1500.4|91961
1727089200000|2024-09-23 11:00:00|1508.6|1508.6|1520|1519.4|1523.2|1522.8|1507.8|1507.6|152484
1727092800000|2024-09-23 12:00:00|1519.8|1519.2|1520.8|1520.4|1524|1523.6|1518.6|1518.2|121497
1727096400000|2024-09-23 13:00:00|1521.4|1520.6|1526|1525.4|1528|1527.6|1520.8|1520.4|196826
1727100000000|2024-09-23 14:00:00|1525.8|1525.6|1518.6|1518|1528.8|1528.4|1516.6|1516.2|175362
1727103600000|2024-09-23 15:00:00|1518.8|1518.2|1519.2|1518.8|1519.2|1519|1513.6|1513.2|92708
1727161200000|2024-09-24 07:00:00|1524.2|1522.4|1530.6|1530|1532.6|1532.2|1519.4|1518.8|277576
1727164800000|2024-09-24 08:00:00|1530.4|1530.2|1537.8|1537.6|1537.8|1537.6|1527.2|1527|163410
1727168400000|2024-09-24 09:00:00|1538|1537.8|1539|1538.6|1542.2|1541.6|1534.8|1534.4|132391
1727172000000|2024-09-24 10:00:00|1538.8|1538.8|1528.4|1528|1542|1541.6|1527.6|1527|93894
1727175600000|2024-09-24 11:00:00|1528.6|1526.4|1527|1526.6|1532.2|1531.6|1525.2|1525|81543
1727179200000|2024-09-24 12:00:00|1526.8|1526.8|1530.6|1530|1532.8|1532.2|1526.2|1525.8|79657
1727182800000|2024-09-24 13:00:00|1530.4|1530.2|1526|1525.4|1532.2|1531.6|1521.6|1521|75482
1727186400000|2024-09-24 14:00:00|1526.6|1525.6|1523.8|1523.4|1527.6|1527.2|1519.4|1519.2|131981
1727190000000|2024-09-24 15:00:00|1524|1523.6|1526|1525.6|1526.8|1526.4|1523.2|1523|69105
1727247600000|2024-09-25 07:00:00|1520|1519.2|1520.2|1519.6|1524.8|1523.4|1510|1509.2|134636
1727251200000|2024-09-25 08:00:00|1520.4|1519.8|1526.6|1526|1555|1554.2|1520.4|1519.8|292605
1727254800000|2024-09-25 09:00:00|1525.8|1525.2|1528.6|1528|1533.4|1533|1522.2|1521.8|60827
1727258400000|2024-09-25 10:00:00|1528.4|1528.2|1535.4|1535|1535.6|1535|1523.2|1522.8|59396
1727262000000|2024-09-25 11:00:00|1535.6|1534.8|1534.6|1534.2|1538.2|1537.8|1530|1529.6|32255
1727265600000|2024-09-25 12:00:00|1534|1533.8|1535.4|1534.8|1540|1539.6|1529.6|1529.2|40856
1727269200000|2024-09-25 13:00:00|1535.6|1535|1524.8|1524.4|1537.2|1536.8|1523.4|1523.2|57738
1727272800000|2024-09-25 14:00:00|1525|1524.8|1518.2|1517.8|1528.4|1528.2|1516.6|1516.2|93294
1727276400000|2024-09-25 15:00:00|1518|1518|1520.8|1520.2|1521|1520.2|1515.4|1515.2|75777
1727334000000|2024-09-26 07:00:00|1543|1541|1549.2|1548.6|1551.4|1551|1540|1539|292825
1727337600000|2024-09-26 08:00:00|1549|1548.4|1548.4|1547.8|1551|1550.4|1539.4|1539|185700
1727341200000|2024-09-26 09:00:00|1548.2|1547|1544.4|1543.8|1549|1548.6|1542|1541.6|115958
1727344800000|2024-09-26 10:00:00|1544.6|1544|1547.8|1547.4|1548.4|1548|1539.6|1539.2|97642
1727348400000|2024-09-26 11:00:00|1548|1547.2|1547.4|1547.2|1549.4|1549|1543|1542.8|77470
1727352000000|2024-09-26 12:00:00|1548|1547.4|1550.4|1550|1550.6|1550|1542.8|1542.6|92502
1727355600000|2024-09-26 13:00:00|1550.6|1550.2|1556.8|1556.4|1558|1557.4|1549.4|1548.8|276935
1727359200000|2024-09-26 14:00:00|1557|1556.6|1548.6|1548.4|1560.6|1560|1546.8|1546.4|215488
1727362800000|2024-09-26 15:00:00|1548.8|1548.2|1552.6|1552|1554|1553.8|1548.2|1547.8|118478
1727420400000|2024-09-27 07:00:00|1553.6|1552.4|1550|1549.4|1558.2|1556.8|1548.2|1547.8|156227
1727424000000|2024-09-27 08:00:00|1549.8|1549.6|1547|1546.4|1552.4|1552.2|1542.2|1541.6|101312
1727427600000|2024-09-27 09:00:00|1547.2|1546.6|1551|1550.4|1552|1551.8|1545.4|1545|85426
1727431200000|2024-09-27 10:00:00|1550.8|1550.6|1553.4|1553|1555.6|1555.2|1550.8|1550.4|70778
1727434800000|2024-09-27 11:00:00|1553.8|1553.2|1553.4|1553|1555.2|1554.8|1549.8|1549.6|63819
1727438400000|2024-09-27 12:00:00|1553.2|1552.8|1556.2|1555.8|1558.8|1558.4|1552|1551.4|96088
1727442000000|2024-09-27 13:00:00|1556|1555.4|1552.6|1552.2|1558.6|1558.4|1550.6|1550.2|105001
1727445600000|2024-09-27 14:00:00|1552.8|1552|1553.8|1553.4|1554.8|1554.6|1550.2|1549.6|127929
1727449200000|2024-09-27 15:00:00|1553.6|1553|1556.2|1555.8|1556.6|1556.2|1552.6|1552.4|141294
1727679600000|2024-09-30 07:00:00|1555|1553.6|1563.2|1562.6|1564.8|1564|1550.6|1549.4|166877
1727683200000|2024-09-30 08:00:00|1562.8|1562.4|1566|1565.6|1572|1571.6|1562.6|1562.2|136568
1727686800000|2024-09-30 09:00:00|1565.8|1565.4|1555.8|1555.4|1566.4|1565.8|1553.2|1553|108895
1727690400000|2024-09-30 10:00:00|1556|1555.6|1543.2|1542.6|1558.6|1558|1542.6|1542.4|91938
1727694000000|2024-09-30 11:00:00|1543|1542.4|1543.2|1542.6|1547.4|1547|1541.2|1540.8|135537
1727697600000|2024-09-30 12:00:00|1543|1542|1541.2|1540.8|1546.6|1546|1540|1539.6|56642
1727701200000|2024-09-30 13:00:00|1540.8|1540.6|1540.8|1540.2|1544.2|1543.8|1536|1535.6|73166
1727704800000|2024-09-30 14:00:00|1541|1540.4|1546|1545.8|1549.4|1549|1538.2|1537.8|166559
1727708400000|2024-09-30 15:00:00|1546.2|1545.6|1549.2|1548.6|1549.2|1548.8|1544.8|1544.4|62244
1727766000000|2024-10-01 07:00:00|1556.8|1555|1560.8|1560.2|1561.2|1560.8|1546.2|1545.4|218789
1727769600000|2024-10-01 08:00:00|1559.6|1560.4|1548.8|1548.2|1559.6|1560.4|1544.4|1544|130213
1727773200000|2024-10-01 09:00:00|1548.6|1547|1545|1544.6|1549.4|1549|1542.6|1542|88401
1727776800000|2024-10-01 10:00:00|1545.2|1544.8|1553.2|1552.8|1553.6|1553.2|1544.8|1544.4|77354
1727780400000|2024-10-01 11:00:00|1553.4|1552.6|1555.6|1555.2|1557.4|1557.2|1552.6|1552.4|82000
1727784000000|2024-10-01 12:00:00|1555.4|1555|1558.8|1558.6|1558.8|1558.6|1552|1551.6|138585
1727787600000|2024-10-01 13:00:00|1558.6|1558.4|1537.4|1533.2|1561.8|1561.2|1532.4|1530.8|310775
1727791200000|2024-10-01 14:00:00|1540.4|1538|1529.2|1529|1544|1541.8|1511.6|1511|468069
1727794800000|2024-10-01 15:00:00|1529.4|1529.2|1536|1535.2|1536|1535.2|1523.2|1522.8|256679
1727852400000|2024-10-02 07:00:00|1533.4|1532|1543.8|1543.4|1556.4|1556|1529.2|1528|307409
1727856000000|2024-10-02 08:00:00|1543.6|1543.2|1552|1551.4|1560|1559.4|1541.4|1541|188572
1727859600000|2024-10-02 09:00:00|1551.8|1551.6|1542.2|1541.4|1551.8|1551.6|1536.2|1535.6|157014
1727863200000|2024-10-02 10:00:00|1542|1541|1535.8|1535.4|1542.8|1542.4|1532.8|1532.4|94043
1727866800000|2024-10-02 11:00:00|1534.8|1535.6|1532.2|1531.8|1539|1538.6|1528.6|1528.2|77566
1727870400000|2024-10-02 12:00:00|1532.4|1531.6|1538.8|1538.4|1544|1543.4|1530.4|1530|74866
1727874000000|2024-10-02 13:00:00|1538.2|1537.6|1541.2|1540.6|1542.8|1542.4|1530.4|1530|106537
1727877600000|2024-10-02 14:00:00|1541|1540.8|1535.2|1534.8|1544.8|1544.6|1534.2|1533.8|93830
1727881200000|2024-10-02 15:00:00|1535|1534.6|1538.2|1537.8|1539.2|1539|1534.6|1534.2|47404
1727938800000|2024-10-03 07:00:00|1532.6|1531.2|1512|1511.4|1537.8|1537.2|1511.6|1511.4|137249
1727942400000|2024-10-03 08:00:00|1511.8|1511.6|1515.6|1515.2|1518.4|1518|1507.6|1507.2|110115
1727946000000|2024-10-03 09:00:00|1516|1515|1520.8|1520.4|1522.8|1522.4|1512.8|1512.4|65539
1727949600000|2024-10-03 10:00:00|1520.6|1520.2|1529.8|1529.2|1532.2|1531.8|1520.2|1519.8|70519
1727953200000|2024-10-03 11:00:00|1530.4|1530.4|1535.2|1535|1538|1537.8|1530.4|1530.4|116924
1727956800000|2024-10-03 12:00:00|1536|1535.4|1528.8|1528.4|1537|1536.6|1524.4|1524|77614
1727960400000|2024-10-03 13:00:00|1529|1528.2|1525.8|1524.6|1533|1532.6|1522.4|1521.6|122541
1727964000000|2024-10-03 14:00:00|1526.8|1525.2|1529.6|1529.2|1540.6|1540|1526.8|1525.2|188673
1727967600000|2024-10-03 15:00:00|1529.4|1529|1532|1531.4|1533.6|1533.4|1528|1527.6|73518
1728025200000|2024-10-04 07:00:00|1534.6|1533.4|1549.2|1548.8|1550|1549.4|1530.8|1530.2|166056
1728028800000|2024-10-04 08:00:00|1549.4|1549|1547.4|1547|1552.8|1552.2|1545.6|1545.4|199583
1728032400000|2024-10-04 09:00:00|1548.2|1547.2|1554.4|1554|1559.8|1559.4|1548.2|1547.2|127432
1728036000000|2024-10-04 10:00:00|1554.6|1554.2|1551.2|1550.8|1555.4|1555|1550.6|1550.4|49292
1728039600000|2024-10-04 11:00:00|1551.8|1551.2|1556.2|1555.8|1558.8|1558.6|1550|1549.8|51610
1728043200000|2024-10-04 12:00:00|1556.4|1556|1581.8|1581.4|1581.8|1581.4|1553.4|1553|229944
1728046800000|2024-10-04 13:00:00|1582|1581.8|1581.6|1581.4|1592.2|1592|1573.8|1573.2|358463
1728050400000|2024-10-04 14:00:00|1581.2|1580.8|1584.2|1584|1586.4|1586|1577.8|1577.2|219014
1728054000000|2024-10-04 15:00:00|1584.6|1584.2|1579.4|1579|1585.8|1585.6|1577.2|1577|108319
1728284400000|2024-10-07 07:00:00|1585|1584.2|1577.8|1577.4|1590.4|1590.2|1577.2|1576.6|261442
1728288000000|2024-10-07 08:00:00|1578.4|1577.6|1589|1588.4|1596|1595.6|1578.4|1577.6|140929
1728291600000|2024-10-07 09:00:00|1588.8|1588.6|1595.4|1595.2|1596.2|1595.8|1583.6|1583.2|130261
1728295200000|2024-10-07 10:00:00|1594.8|1594.2|1597.2|1596.6|1598.6|1598.2|1589.2|1588.6|110059
1728298800000|2024-10-07 11:00:00|1596.6|1596|1592.8|1592.4|1597.8|1597.6|1591.6|1591|96734
1728302400000|2024-10-07 12:00:00|1592.6|1592.2|1598.2|1597.6|1598.2|1598|1591|1590.6|82878
1728306000000|2024-10-07 13:00:00|1598|1597.4|1599.4|1598.8|1606.4|1606|1594.8|1594.4|209728
1728309600000|2024-10-07 14:00:00|1599.8|1599|1597.4|1597.2|1606|1605.4|1596.8|1596.4|243998
1728313200000|2024-10-07 15:00:00|1597.2|1597|1596.2|1595.6|1598.8|1598.4|1594.8|1594.4|175557
1728370800000|2024-10-08 07:00:00|1581.8|1580.4|1581.2|1580.8|1597|1595.8|1576.6|1576|160236
1728374400000|2024-10-08 08:00:00|1581.4|1580.6|1580.4|1580|1585.2|1584.8|1578|1577.4|93828
1728378000000|2024-10-08 09:00:00|1580.6|1580.2|1587.8|1587.4|1590.2|1590|1580.4|1580|78377
1728381600000|2024-10-08 10:00:00|1587.6|1587.2|1590|1589.6|1591.4|1591|1587|1586.6|47296
1728385200000|2024-10-08 11:00:00|1589.2|1588.8|1586.4|1586|1590.8|1590.2|1583|1582.6|52701
1728388800000|2024-10-08 12:00:00|1586.6|1586.2|1586.8|1586.4|1588.4|1588|1584|1583.6|93007
1728392400000|2024-10-08 13:00:00|1587|1586.6|1582.8|1582.4|1587.8|1587.4|1579.2|1579|121515
1728396000000|2024-10-08 14:00:00|1583.2|1582.6|1580.8|1580.6|1585.2|1585|1576|1575.6|137742
1728399600000|2024-10-08 15:00:00|1581|1580.8|1580|1579.6|1581.6|1581.2|1579.2|1579|70398
1728457200000|2024-10-09 07:00:00|1573.6|1572.2|1555.8|1555.2|1579.6|1577.8|1546.2|1545.6|244575
1728460800000|2024-10-09 08:00:00|1556|1555.4|1566.4|1565.8|1567.2|1566.8|1554.2|1554|82674
1728464400000|2024-10-09 09:00:00|1566.2|1566|1571|1570.6|1572.2|1571.8|1566|1565.4|60490
1728468000000|2024-10-09 10:00:00|1571.2|1570.8|1574.4|1574|1579.2|1578.6|1567.6|1567.2|81245
1728471600000|2024-10-09 11:00:00|1575.2|1573.6|1575.8|1575.4|1577.6|1577.2|1572.4|1572|38481
1728475200000|2024-10-09 12:00:00|1576|1575.6|1579.8|1579.6|1580.4|1580|1574.8|1574.4|163400
1728478800000|2024-10-09 13:00:00|1580|1579.4|1593.6|1593.2|1593.6|1593.4|1579.6|1579|115130
1728482400000|2024-10-09 14:00:00|1593.8|1593.4|1598.8|1598.4|1599.2|1598.8|1591.4|1591|124713
1728486000000|2024-10-09 15:00:00|1599|1598.6|1597.8|1597.4|1601|1600.8|1597|1596.8|166300
1728543600000|2024-10-10 07:00:00|1600.2|1599.2|1589.2|1588.6|1612.6|1611.4|1589|1588.4|300607
1728547200000|2024-10-10 08:00:00|1589|1588.8|1590.6|1590|1597.6|1597.2|1587.6|1587.2|116142
1728550800000|2024-10-10 09:00:00|1590.4|1589.8|1597.8|1597.4|1598|1597.6|1587.4|1587.2|131491
1728554400000|2024-10-10 10:00:00|1598|1597.6|1603.2|1602.8|1606.2|1605.8|1597.2|1597|85768
1728558000000|2024-10-10 11:00:00|1603|1602.6|1604|1603.8|1606.4|1605.8|1602.6|1602.2|49195
1728561600000|2024-10-10 12:00:00|1604.2|1604|1602|1601.4|1610.6|1610.4|1597.4|1589.6|260392
1728565200000|2024-10-10 13:00:00|1601.6|1601.2|1601.2|1600.8|1607|1606.4|1596|1595.6|134676
1728568800000|2024-10-10 14:00:00|1601.4|1600.4|1601.6|1601.2|1607.6|1607|1599.8|1599.6|161360
1728572400000|2024-10-10 15:00:00|1601.8|1601.4|1602.8|1602.4|1604.4|1604|1600.8|1600.6|101416
1728630000000|2024-10-11 07:00:00|1609.6|1608.4|1611|1610.6|1617.8|1617.2|1608.4|1607.2|141925
1728633600000|2024-10-11 08:00:00|1611.4|1610.8|1614.2|1613.8|1615|1614.8|1608.4|1608.2|101971
1728637200000|2024-10-11 09:00:00|1614|1614|1613.6|1613.2|1617.6|1617.2|1611.2|1611|104425
1728640800000|2024-10-11 10:00:00|1613.8|1613.4|1617.8|1617.2|1621.6|1621|1612|1611.6|223953
1728644400000|2024-10-11 11:00:00|1618|1618.2|1615.8|1615.4|1622|1621.8|1615.6|1615.4|100706
1728648000000|2024-10-11 12:00:00|1615.6|1615|1612.6|1612.2|1615.8|1615.4|1608.2|1607.6|125855
1728651600000|2024-10-11 13:00:00|1612.4|1612|1622|1621.4|1622.2|1622|1605|1604.6|204373
1728655200000|2024-10-11 14:00:00|1621.8|1621.2|1615.4|1615.2|1625|1624.8|1614|1613.8|230042
1728658800000|2024-10-11 15:00:00|1615.2|1614.8|1617.8|1617.4|1620.2|1619.8|1614.6|1614.4|94411
1728889200000|2024-10-14 07:00:00|1632.2|1631.4|1633.2|1632.6|1639.8|1639.2|1627.6|1626.6|170915
1728892800000|2024-10-14 08:00:00|1633|1632.4|1625.8|1625.2|1635|1634.8|1619.8|1619.4|226263
1728896400000|2024-10-14 09:00:00|1626|1625.4|1628.4|1627.8|1633.6|1633|1625.6|1625|94624
1728900000000|2024-10-14 10:00:00|1628.6|1628|1625|1624.8|1632|1631.8|1624|1623.4|138800
1728903600000|2024-10-14 11:00:00|1625.4|1624.6|1628.4|1628|1630.2|1629.6|1625.4|1624.6|67655
1728907200000|2024-10-14 12:00:00|1628.6|1628.2|1627.4|1627|1630.6|1630.2|1627|1626.6|62210
1728910800000|2024-10-14 13:00:00|1627.2|1627.2|1630.4|1630|1631.8|1631.4|1618.6|1618|189951
1728914400000|2024-10-14 14:00:00|1630.2|1630.2|1630.8|1630.4|1633.4|1633|1627.4|1626.8|118663
1728918000000|2024-10-14 15:00:00|1631|1630.6|1630.6|1630.2|1634.2|1634|1629.2|1628.8|94048
1728975600000|2024-10-15 07:00:00|1605|1604|1613|1612.6|1613.8|1613.4|1601.6|1600.6|328226
1728979200000|2024-10-15 08:00:00|1612.2|1612|1596.6|1596.4|1612.8|1612.4|1595.6|1595.2|229748
1728982800000|2024-10-15 09:00:00|1596.8|1596.8|1597.6|1597.2|1598.4|1597.8|1593|1592.4|163425
1728986400000|2024-10-15 10:00:00|1597.4|1597.4|1600.6|1600|1602.2|1602|1597.4|1597|138353
1728990000000|2024-10-15 11:00:00|1601|1600.6|1609.2|1608.8|1610.2|1609.8|1598.8|1598.2|168695
1728993600000|2024-10-15 12:00:00|1609.4|1609|1599.6|1599.2|1610.2|1609.8|1599|1598.6|171245
1728997200000|2024-10-15 13:00:00|1600.4|1599.8|1590.8|1590.4|1604.8|1604.4|1589.6|1589.4|254826
1729000800000|2024-10-15 14:00:00|1591|1590.6|1588|1587.6|1596.6|1596.4|1580.4|1580|351121
1729004400000|2024-10-15 15:00:00|1587.8|1587.4|1593.6|1593.2|1595.4|1595.2|1586.4|1586|151373
1729062000000|2024-10-16 07:00:00|1584.8|1583.2|1600.8|1600.4|1603.2|1603|1584.6|1583|178915
1729065600000|2024-10-16 08:00:00|1601|1600.6|1586.2|1585.8|1601.8|1601.4|1585.4|1584.8|136286
1729069200000|2024-10-16 09:00:00|1586.8|1586|1591.2|1590.6|1591.2|1590.8|1585.2|1585|116337
1729072800000|2024-10-16 10:00:00|1591.4|1590.8|1593.4|1593.2|1595.6|1595|1589.8|1589.4|59321
1729076400000|2024-10-16 11:00:00|1593.8|1593|1597.6|1597|1597.6|1597|1593|1592.8|51126
1729080000000|2024-10-16 12:00:00|1597.4|1597.2|1598.4|1598|1601.8|1601.4|1596.8|1596.4|121840
1729083600000|2024-10-16 13:00:00|1598.6|1598.2|1600.4|1600|1601.8|1601.6|1598.6|1598.2|108142
1729087200000|2024-10-16 14:00:00|1601.4|1600.2|1606|1605.8|1606.2|1606|1600.6|1600|163914
1729090800000|2024-10-16 15:00:00|1606.4|1606|1606.6|1606|1607.6|1607.2|1604.2|1603.8|87999
1729148400000|2024-10-17 07:00:00|1613.8|1612.2|1623.2|1622.8|1624.6|1624.4|1609.6|1608.8|230096
1729152000000|2024-10-17 08:00:00|1623.8|1623.2|1623.8|1623.4|1627.6|1627|1622.4|1622.2|113526
1729155600000|2024-10-17 09:00:00|1623.6|1623.2|1624|1623.8|1625.2|1624.8|1622.2|1622|70227
1729159200000|2024-10-17 10:00:00|1624.2|1624|1626|1625.6|1628.4|1628.2|1623.8|1623.6|89601
1729162800000|2024-10-17 11:00:00|1626.4|1624.2|1616.2|1615.6|1626.4|1625.8|1615.2|1614.6|61296
1729166400000|2024-10-17 12:00:00|1616|1615.8|1621.8|1621.4|1626.6|1626|1615.2|1615|70328
1729170000000|2024-10-17 13:00:00|1621.6|1621.6|1624|1623.6|1628|1627.6|1619.8|1619.4|150650
1729173600000|2024-10-17 14:00:00|1624.2|1623.8|1619.8|1619.4|1625.8|1625.4|1619|1618.8|127979
1729177200000|2024-10-17 15:00:00|1620|1619.6|1618.6|1618.2|1620.4|1620|1618.2|1618|48763
1729234800000|2024-10-18 07:00:00|1611|1610|1610.4|1609.8|1611.4|1610.4|1597.8|1597.6|200356
1729238400000|2024-10-18 08:00:00|1610.6|1610|1619.6|1619.4|1619.6|1619.4|1607.6|1607.2|143587
1729242000000|2024-10-18 09:00:00|1619.8|1619.6|1629.4|1629.2|1634.8|1634.4|1619.4|1619|421685
1729245600000|2024-10-18 10:00:00|1629.6|1627.4|1623.4|1622.8|1629.6|1629|1620.2|1620|167623
1729249200000|2024-10-18 11:00:00|1624|1622.6|1625.2|1624.6|1626|1625.6|1621.4|1621|77468
1729252800000|2024-10-18 12:00:00|1625|1624.8|1623.8|1623.4|1627.4|1627|1622|1621.6|83834
1729256400000|2024-10-18 13:00:00|1623.6|1623|1622.6|1622.2|1628|1627.6|1621.8|1621.4|87224
1729260000000|2024-10-18 14:00:00|1622.8|1622|1626|1625.4|1627.2|1627|1619.8|1619.6|221155
1729263600000|2024-10-18 15:00:00|1625.8|1625.6|1629.2|1628.8|1629.6|1629.2|1624.8|1624.6|87033
1729494000000|2024-10-21 07:00:00|1624.4|1623|1626.2|1626|1628.8|1627.8|1616.2|1615.4|257733
1729497600000|2024-10-21 08:00:00|1626|1625.6|1627.8|1627.6|1634|1633.8|1626|1625.6|134464
1729501200000|2024-10-21 09:00:00|1628.2|1628|1624.6|1624.4|1630|1629.8|1621.4|1621.2|83610
1729504800000|2024-10-21 10:00:00|1624.8|1624.6|1618.8|1618.4|1626.4|1626|1617.2|1616.6|123948
1729508400000|2024-10-21 11:00:00|1619.6|1619.4|1622.6|1622.2|1622.8|1622.4|1618.8|1618.4|86073
1729512000000|2024-10-21 12:00:00|1622.8|1622.4|1620.2|1619.8|1625|1624.6|1619|1618.4|73782
1729515600000|2024-10-21 13:00:00|1620|1619.6|1620.6|1620.2|1626.2|1625.8|1618.4|1617.8|104936
1729519200000|2024-10-21 14:00:00|1620.4|1620.4|1615.2|1615|1621.6|1621.2|1614.4|1614.2|135804
1729522800000|2024-10-21 15:00:00|1615|1614.8|1612.6|1612.4|1615|1614.8|1610.8|1610.4|106752
1729580400000|2024-10-22 07:00:00|1615.8|1614.2|1618.6|1618|1623|1622.6|1605.8|1605|127022
1729584000000|2024-10-22 08:00:00|1618.4|1618.4|1617.4|1616.8|1621|1620.6|1613.8|1613.2|89340
1729587600000|2024-10-22 09:00:00|1617.2|1616.4|1607.6|1607|1619|1618.6|1606.2|1605.8|144899
1729591200000|2024-10-22 10:00:00|1607.4|1607.2|1599.8|1599.6|1610.6|1610.2|1599.6|1599|220815
1729594800000|2024-10-22 11:00:00|1600|1599.2|1604.4|1604|1613.4|1613|1599.4|1599.2|170812
1729598400000|2024-10-22 12:00:00|1604.2|1604.2|1610.4|1610|1611.2|1610.8|1604|1603.8|98098
1729602000000|2024-10-22 13:00:00|1610.2|1610.2|1618.6|1618.2|1618.6|1618.2|1610|1609.8|146007
1729605600000|2024-10-22 14:00:00|1618.4|1618|1621|1620.6|1623|1622.6|1617.2|1616.6|103332
1729609200000|2024-10-22 15:00:00|1620.6|1620.4|1627.6|1627.2|1627.8|1627.2|1620.2|1620|120129
1729666800000|2024-10-23 07:00:00|1598.6|1596.8|1575.8|1575.4|1604|1602.2|1550.6|1550.4|896290
1729670400000|2024-10-23 08:00:00|1574.2|1574|1582.4|1581.8|1593.4|1593|1573.2|1572.8|425354
1729674000000|2024-10-23 09:00:00|1582.2|1581.6|1591.6|1591|1595.2|1594.8|1576.6|1576.2|335135
1729677600000|2024-10-23 10:00:00|1591.4|1590.6|1598.6|1598|1605.6|1605.2|1584.4|1583.8|255245
1729681200000|2024-10-23 11:00:00|1600.2|1600|1603.6|1603.4|1607.2|1606.8|1600.2|1600|161864
1729684800000|2024-10-23 12:00:00|1603|1602.4|1607.8|1607.2|1618.4|1617.8|1597.6|1597.2|212979
1729688400000|2024-10-23 13:00:00|1607.6|1607.6|1612.6|1611.8|1622.2|1621.8|1605.6|1605.2|222024
1729692000000|2024-10-23 14:00:00|1612.4|1611.6|1616.4|1616|1621.6|1621.2|1607.6|1607|195286
1729695600000|2024-10-23 15:00:00|1616.6|1616.4|1610.6|1610|1619.2|1618.8|1610.2|1609.8|107960
1729753200000|2024-10-24 07:00:00|1622|1621.4|1599.2|1598.6|1628|1626|1591.2|1590.8|393857
1729756800000|2024-10-24 08:00:00|1599|1598.4|1601|1600.6|1615.8|1615.4|1596|1595.6|221821
1729760400000|2024-10-24 09:00:00|1601.2|1600.8|1581.2|1580.8|1602.4|1602.2|1577.8|1577.6|277259
1729764000000|2024-10-24 10:00:00|1581|1580.6|1585.8|1585.4|1587.8|1587.6|1580.2|1580|146428
1729767600000|2024-10-24 11:00:00|1586.6|1586.2|1589.6|1589|1591.4|1591|1586.2|1585.8|132317
1729771200000|2024-10-24 12:00:00|1590|1589.2|1582.8|1582.4|1590.8|1590.2|1573.2|1572.6|235601
1729774800000|2024-10-24 13:00:00|1583|1582.6|1588.8|1588.4|1589.8|1589.4|1580|1579.6|142101
1729778400000|2024-10-24 14:00:00|1588.4|1588|1577.4|1577|1589|1588.6|1575.8|1575.4|190488
1729782000000|2024-10-24 15:00:00|1577.6|1577.2|1577.6|1577.2|1580.2|1579.8|1575.8|1575.6|128593
1729839600000|2024-10-25 07:00:00|1577.2|1575.6|1584.6|1584.4|1588.8|1588.4|1576.8|1575.2|132324
1729843200000|2024-10-25 08:00:00|1585.4|1585|1594.4|1594.2|1595.8|1595.4|1584.6|1584.2|136318
1729846800000|2024-10-25 09:00:00|1594.2|1594|1593.2|1593|1600|1599.8|1592.8|1592.4|105497
1729850400000|2024-10-25 10:00:00|1593|1592.6|1588|1587.8|1594.6|1594.4|1587.6|1587.2|108174
1729854000000|2024-10-25 11:00:00|1586|1585.8|1585|1584.6|1587.8|1587.4|1583.4|1583|67541
1729857600000|2024-10-25 12:00:00|1584.8|1584.4|1592|1591.6|1592.2|1591.8|1584.6|1584.2|52311
1729861200000|2024-10-25 13:00:00|1592.4|1591.8|1581.4|1580.8|1593.2|1592.8|1581.2|1580.6|98603
1729864800000|2024-10-25 14:00:00|1581.8|1581|1577.4|1577|1582.6|1582.2|1575.6|1575.2|211663
1729868400000|2024-10-25 15:00:00|1577.6|1577.2|1565.8|1565.6|1578.2|1577.8|1564.4|1564|197010
1730102400000|2024-10-28 08:00:00|1576.6|1575.8|1578.2|1577.8|1582.2|1581.8|1572.4|1571.8|186853
1730106000000|2024-10-28 09:00:00|1578|1577|1568.6|1568|1579.6|1579.2|1567.2|1566.8|130263
1730109600000|2024-10-28 10:00:00|1568.4|1567.8|1562.2|1562|1569.2|1568.8|1561|1560.8|151107
1730113200000|2024-10-28 11:00:00|1561.8|1561.4|1560.6|1560.2|1563.4|1563|1558.8|1558.4|111374
1730116800000|2024-10-28 12:00:00|1558.8|1560|1565.6|1565|1566.2|1565.8|1557|1556.4|89320
1730120400000|2024-10-28 13:00:00|1566.4|1565.2|1570|1569.8|1571|1570.8|1563.8|1563.4|133449
1730124000000|2024-10-28 14:00:00|1570.6|1570.2|1579.2|1578.8|1580.6|1580.2|1568.4|1567.8|153415
1730127600000|2024-10-28 15:00:00|1579.4|1579|1584.2|1583.8|1589.2|1588.8|1578.8|1578.6|215206
1730131200000|2024-10-28 16:00:00|1584|1584|1584.4|1583.8|1586.4|1586.2|1582.4|1582.2|132395
1730188800000|2024-10-29 08:00:00|1594.6|1593.4|1601|1600.6|1601.6|1601.2|1590.2|1589.8|235436
1730192400000|2024-10-29 09:00:00|1601.6|1601|1597|1596.6|1601.8|1601.4|1594.6|1594.2|95337
1730196000000|2024-10-29 10:00:00|1597.4|1596.8|1589.4|1589.2|1597.8|1597.4|1585.2|1584.8|105082
1730199600000|2024-10-29 11:00:00|1589.6|1589.4|1585.2|1584.8|1590|1589.6|1584.6|1584.4|70757
1730203200000|2024-10-29 12:00:00|1585.4|1584.6|1583.4|1582.8|1588.8|1588.4|1583|1582.8|56089
1730206800000|2024-10-29 13:00:00|1583.2|1583|1582|1581.6|1585.2|1584.8|1577.8|1577.4|123040
1730210400000|2024-10-29 14:00:00|1582.2|1581.8|1574|1573.6|1583.2|1582.8|1573.8|1573.4|155276
1730214000000|2024-10-29 15:00:00|1573.8|1573.2|1572.4|1572.2|1575.2|1575|1569.6|1569.4|201166
1730217600000|2024-10-29 16:00:00|1572.6|1572.4|1571.6|1571.2|1573.6|1573.4|1569.6|1569.2|124950
1730275200000|2024-10-30 08:00:00|1572.2|1570.4|1562|1561.6|1573|1571.8|1560.8|1560.4|235013
1730278800000|2024-10-30 09:00:00|1561.8|1561.4|1561.8|1561.4|1565.8|1565.4|1557|1556.6|262162
1730282400000|2024-10-30 10:00:00|1562|1561.6|1554.4|1554|1563|1562.4|1553|1552.6|149826
1730286000000|2024-10-30 11:00:00|1554.6|1554.2|1546.4|1546.2|1554.6|1554.2|1545.2|1544.8|203942
1730289600000|2024-10-30 12:00:00|1546.6|1546.6|1540|1539.6|1553.6|1552|1537.6|1537|231843
1730293200000|2024-10-30 13:00:00|1540.4|1540|1549.8|1549|1553.6|1553|1534.8|1534.4|341513
1730296800000|2024-10-30 14:00:00|1549.6|1548.8|1547.4|1547|1550.8|1550.4|1545.6|1545.2|236125
1730300400000|2024-10-30 15:00:00|1547.6|1547.2|1551|1550.8|1555.2|1554.8|1547.4|1547|162721
1730304000000|2024-10-30 16:00:00|1550.8|1550.4|1550.2|1549.8|1551.4|1551.2|1548.4|1548.2|153467
1730361600000|2024-10-31 08:00:00|1538.6|1537.6|1544.6|1544.2|1547|1546.6|1522.8|1522.2|183089
1730365200000|2024-10-31 09:00:00|1544.8|1544.4|1550.4|1550|1551.6|1551.2|1544|1543.4|128246
1730368800000|2024-10-31 10:00:00|1550.6|1549.8|1555.2|1554.8|1556.6|1556.2|1550|1549.6|131873
1730372400000|2024-10-31 11:00:00|1555.8|1555.6|1564.2|1563.6|1564.6|1564.2|1555.8|1555.6|167727
1730376000000|2024-10-31 12:00:00|1564.4|1563.4|1569|1568.6|1570|1569.6|1564|1563.4|133290
1730379600000|2024-10-31 13:00:00|1569.2|1568.4|1561.4|1561|1571.2|1570.8|1558.2|1557.8|153835
1730383200000|2024-10-31 14:00:00|1561.2|1560.4|1542.8|1542.4|1561.6|1561.2|1539.8|1539.6|190692
1730386800000|2024-10-31 15:00:00|1542.6|1542|1556.8|1556.6|1556.8|1556.6|1541.8|1541.6|204971
1730390400000|2024-10-31 16:00:00|1556.6|1556.4|1559|1558.6|1559|1558.6|1556|1555.8|239301
1730448000000|2024-11-01 08:00:00|1561.6|1560|1572.4|1572|1572.8|1572.4|1558.8|1558.2|210510
1730451600000|2024-11-01 09:00:00|1572.6|1571.8|1583.2|1582.8|1590.2|1589.8|1571.8|1571.4|296728
1730455200000|2024-11-01 10:00:00|1583.4|1583|1579.2|1579|1583.4|1583|1573.6|1573.2|163793
1730458800000|2024-11-01 11:00:00|1579.4|1578.8|1579|1578.6|1581.2|1580.8|1575|1574.4|125598
1730462400000|2024-11-01 12:00:00|1579.2|1578.4|1581.4|1581|1582.8|1582.6|1574|1573.4|231302
1730466000000|2024-11-01 13:00:00|1582|1581.4|1585.6|1585|1588.8|1588.4|1580|1579.8|153217
1730469600000|2024-11-01 14:00:00|1585.8|1585.2|1588|1587.6|1589.4|1589|1584|1583.4|178885
1730473200000|2024-11-01 15:00:00|1587.8|1587.4|1585|1584.6|1589.8|1589.6|1583.6|1583.2|201608
1730476800000|2024-11-01 16:00:00|1585.2|1584.8|1582|1581.8|1586.2|1586|1581.2|1580.8|157145
1730707200000|2024-11-04 08:00:00|1581.4|1580.6|1572.6|1572.2|1584.2|1583|1568|1567.6|187982
1730710800000|2024-11-04 09:00:00|1572.4|1572|1578|1577.8|1579.8|1579.6|1571.2|1570.8|84573
1730714400000|2024-11-04 10:00:00|1577.8|1577.6|1580.6|1580.2|1586|1585.8|1577.4|1577.2|91447
1730718000000|2024-11-04 11:00:00|1580.4|1580.4|1581.8|1581.2|1584.2|1583.8|1578.2|1577.6|110604
1730721600000|2024-11-04 12:00:00|1583.2|1582.6|1582.8|1582.6|1585|1584.6|1581.6|1581.4|66707
1730725200000|2024-11-04 13:00:00|1583.2|1582.4|1581.8|1581.4|1585|1584.6|1581|1580.6|60400
1730728800000|2024-11-04 14:00:00|1582.2|1581.6|1579.2|1578.8|1584.2|1583.8|1575.4|1575|159557
1730732400000|2024-11-04 15:00:00|1579.6|1579.2|1580.2|1580|1584|1583.6|1576.6|1576.2|248358
1730736000000|2024-11-04 16:00:00|1580.4|1580.2|1577|1576.6|1580.6|1580.2|1576.2|1575.8|105265
1730793600000|2024-11-05 08:00:00|1577.4|1575.2|1575.8|1575.6|1582.4|1581.8|1567.4|1566.8|157018
1730797200000|2024-11-05 09:00:00|1576.8|1575.4|1581.2|1580.6|1581.8|1581.4|1576.6|1575.4|78867
1730800800000|2024-11-05 10:00:00|1581|1580.8|1574|1573.6|1581.4|1581|1569.8|1569.4|105283
1730804400000|2024-11-05 11:00:00|1574.2|1573.8|1573.2|1572.8|1577|1576.6|1572.8|1572.4|42266
1730808000000|2024-11-05 12:00:00|1573|1572.4|1576|1575.6|1577.8|1577.4|1572.4|1571.8|50891
1730811600000|2024-11-05 13:00:00|1576.2|1575.4|1576|1575.6|1578.4|1578|1575|1574.8|31673
1730815200000|2024-11-05 14:00:00|1576.4|1575.8|1575|1574.4|1577|1576.6|1572.2|1571.8|62640
1730818800000|2024-11-05 15:00:00|1578.2|1577.6|1590.2|1590|1591|1590.6|1576.8|1576.4|182667
1730822400000|2024-11-05 16:00:00|1590.4|1589.8|1591|1590.6|1591.6|1591.4|1589.4|1589.2|170712
1730880000000|2024-11-06 08:00:00|1634.6|1633.2|1671.6|1671|1689.8|1689.4|1627.2|1626|1176607
1730883600000|2024-11-06 09:00:00|1671.4|1669.6|1639|1638.6|1671.4|1670.2|1633.2|1632.8|453149
1730887200000|2024-11-06 10:00:00|1638.2|1637.6|1628|1627.4|1640.4|1640|1624|1623.6|213966
1730890800000|2024-11-06 11:00:00|1628.4|1627.6|1623|1622.4|1640.6|1640.4|1621|1620.4|280412
1730894400000|2024-11-06 12:00:00|1623.8|1623.2|1635.6|1635|1639.4|1639.2|1620|1619.6|130528
1730898000000|2024-11-06 13:00:00|1635.4|1635.2|1631.2|1630.8|1638|1637.6|1627.6|1627|137553
1730901600000|2024-11-06 14:00:00|1631|1630.6|1614.6|1614.4|1631|1630.6|1610.8|1610.2|381013
1730905200000|2024-11-06 15:00:00|1614.8|1614.2|1620.4|1620|1621.2|1620.6|1608.6|1608.4|354035
1730908800000|2024-11-06 16:00:00|1620.6|1620.2|1621.6|1621.2|1625|1624.6|1617.6|1617|182479
1730966400000|2024-11-07 08:00:00|1622.6|1621.6|1639.4|1639|1644.4|1643.4|1621.8|1621.2|468919
1730970000000|2024-11-07 09:00:00|1639.2|1638.8|1614|1613.6|1639.8|1639.4|1608.2|1607.6|241469
1730973600000|2024-11-07 10:00:00|1614.4|1613.8|1618|1617.4|1620.6|1620.2|1606.2|1605.6|189123
1730977200000|2024-11-07 11:00:00|1618.2|1617.6|1616.2|1615.4|1623.8|1623.6|1615|1614.6|117895
1730980800000|2024-11-07 12:00:00|1620.4|1614.8|1603.4|1603|1620.4|1620|1602.4|1602|141115
1730984400000|2024-11-07 13:00:00|1603.6|1603.2|1614.8|1614.4|1618|1617.6|1602.2|1602|122420
1730988000000|2024-11-07 14:00:00|1615|1614.6|1616.2|1615.8|1617.2|1616.8|1605.4|1605|171194
1730991600000|2024-11-07 15:00:00|1616.6|1616|1609.6|1609.4|1618.2|1618|1609|1608.8|167732
1730995200000|2024-11-07 16:00:00|1610|1609.8|1601.4|1601.2|1610|1609.8|1601|1600.8|215222
1731052800000|2024-11-08 08:00:00|1602.2|1601.4|1576.6|1576.2|1602.4|1601.4|1573.8|1573.2|235392
1731056400000|2024-11-08 09:00:00|1576.4|1576.4|1550.8|1550.4|1580.4|1579.8|1549.2|1548.8|191434
1731060000000|2024-11-08 10:00:00|1551.2|1550.6|1555|1554.6|1556.2|1555.8|1543.4|1543|230966
1731063600000|2024-11-08 11:00:00|1555.2|1555|1561|1560.6|1562.2|1561.8|1552.6|1552.2|136423
1731067200000|2024-11-08 12:00:00|1561.8|1561|1563|1562.6|1565.2|1565|1561|1560.6|73918
1731070800000|2024-11-08 13:00:00|1562.8|1562|1563.8|1563.6|1569|1568.8|1561.8|1561.6|92630
1731074400000|2024-11-08 14:00:00|1564.2|1564|1547|1546.4|1564.6|1564.2|1543.6|1543.4|163666
1731078000000|2024-11-08 15:00:00|1547.2|1546.6|1551|1550.6|1552.6|1552.4|1539|1538.8|212662
1731081600000|2024-11-08 16:00:00|1550.8|1550.8|1551.6|1551|1551.6|1551|1546.4|1546.2|157783
1731312000000|2024-11-11 08:00:00|1568.8|1567.2|1575.2|1574.8|1578.4|1578.2|1567.2|1566.2|207649
1731315600000|2024-11-11 09:00:00|1575.6|1575.2|1588.4|1588.2|1593.8|1593.4|1573.6|1573.2|291603
1731319200000|2024-11-11 10:00:00|1588.8|1588.4|1585|1584.6|1593.2|1593|1584|1583.6|147306
1731322800000|2024-11-11 11:00:00|1585.2|1584.8|1589.2|1588.8|1589.8|1589.4|1583.4|1583|69584
1731326400000|2024-11-11 12:00:00|1589.6|1589|1588.2|1587.8|1592.6|1592.2|1587.6|1587.2|76545
1731330000000|2024-11-11 13:00:00|1588.4|1588|1594.6|1594.4|1596.4|1596.2|1588|1587.6|85295
1731333600000|2024-11-11 14:00:00|1594.4|1594.2|1599.8|1599.4|1606.6|1606.2|1591.6|1591.2|182335
1731337200000|2024-11-11 15:00:00|1599.6|1599.2|1613.8|1613.4|1613.8|1613.6|1599.4|1599.2|206132
1731340800000|2024-11-11 16:00:00|1614.2|1613.8|1612.8|1612.2|1616.8|1616.6|1611.2|1611|179942
1731398400000|2024-11-12 08:00:00|1602|1599.2|1609.8|1609.4|1612.2|1611.8|1589.8|1588.8|279662
1731402000000|2024-11-12 09:00:00|1609.6|1609.2|1603.8|1603.4|1610|1609.6|1602.6|1602|88090
1731405600000|2024-11-12 10:00:00|1602.8|1602.4|1597.8|1597.4|1603|1602.8|1596.6|1596.2|115083
1731409200000|2024-11-12 11:00:00|1598|1597.6|1598.4|1598|1602.6|1602.4|1597.6|1597.2|46236
1731412800000|2024-11-12 12:00:00|1598.6|1597.8|1598|1597.6|1601.4|1601.2|1596.8|1596.6|66948
1731416400000|2024-11-12 13:00:00|1598.4|1597.8|1599|1598.6|1601.4|1601|1594|1593.6|72606
1731420000000|2024-11-12 14:00:00|1599.2|1598.8|1590.4|1590|1599.8|1599.6|1589.8|1589.4|109588
1731423600000|2024-11-12 15:00:00|1590.6|1590.2|1580.6|1580.4|1590.6|1590.4|1578.6|1578.2|265381
1731427200000|2024-11-12 16:00:00|1580.8|1580.2|1577|1576.4|1580.8|1580.4|1574.4|1574|181651
1731484800000|2024-11-13 08:00:00|1576|1575.2|1575.6|1575.2|1583.2|1582.4|1572|1571.2|179979
1731488400000|2024-11-13 09:00:00|1575.4|1575|1573.6|1573.2|1577.6|1577.2|1573|1572.6|105265
1731492000000|2024-11-13 10:00:00|1573.8|1573.4|1586.4|1585.8|1587.8|1587.2|1572.6|1572.2|110573
1731495600000|2024-11-13 11:00:00|1586.6|1586|1579.4|1578.8|1588.8|1588.6|1578|1577.4|64546
1731499200000|2024-11-13 12:00:00|1579.8|1579|1573|1572.4|1581.4|1581|1572.6|1572.2|53650
1731502800000|2024-11-13 13:00:00|1573.2|1572.6|1576.6|1576|1579|1578.8|1572|1571.6|95848
1731506400000|2024-11-13 14:00:00|1577.2|1576.2|1555.2|1554.6|1578|1577.4|1548|1547.6|191271
1731510000000|2024-11-13 15:00:00|1555|1554.4|1545.6|1545.4|1556.2|1555.8|1542.2|1541.6|301245
1731513600000|2024-11-13 16:00:00|1545.8|1545.6|1554|1553.6|1557.2|1557|1544.6|1544.4|261432
1731571200000|2024-11-14 08:00:00|1569.4|1566.4|1574|1573.4|1587|1586.6|1567.8|1565.6|279295
1731574800000|2024-11-14 09:00:00|1574.2|1573.6|1583.6|1583.4|1592.4|1592|1574.2|1573.6|202680
1731578400000|2024-11-14 10:00:00|1583.8|1583.6|1570.6|1570|1588.2|1587.6|1570|1569.6|80801
1731582000000|2024-11-14 11:00:00|1570.4|1569.8|1578.2|1577.6|1579.4|1578.8|1570.2|1569.8|100564
1731585600000|2024-11-14 12:00:00|1578.6|1577.4|1580.2|1579.8|1582.8|1582.4|1575.2|1574.6|77870
1731589200000|2024-11-14 13:00:00|1580.4|1580|1588|1587.6|1588.2|1587.8|1580.4|1580|130700
1731592800000|2024-11-14 14:00:00|1587.8|1587.4|1592|1591.4|1597.2|1596.6|1586.8|1586.4|231675
1731596400000|2024-11-14 15:00:00|1592.6|1592|1589.4|1589|1595.8|1595.4|1586.6|1586.2|145292
1731600000000|2024-11-14 16:00:00|1589.6|1589.2|1592.6|1592|1595.2|1594.8|1589.6|1589.2|173444
1731657600000|2024-11-15 08:00:00|1584.2|1580.6|1596|1595.4|1597.6|1597.4|1580.4|1579.4|133449
1731661200000|2024-11-15 09:00:00|1595.8|1595.2|1599.8|1599.4|1601.2|1600.6|1594.2|1593.8|167927
1731664800000|2024-11-15 10:00:00|1600|1599.6|1600.4|1600.2|1605|1604.6|1592.4|1592|244446
1731668400000|2024-11-15 11:00:00|1600.6|1600|1602.2|1601.8|1604|1603.6|1597.8|1597.4|62438
1731672000000|2024-11-15 12:00:00|1603.6|1602|1607.6|1607.4|1609|1608.6|1603|1601.8|97292
1731675600000|2024-11-15 13:00:00|1607.8|1607.6|1602|1601.6|1608.2|1608|1597.8|1597.2|76099
1731679200000|2024-11-15 14:00:00|1602.2|1601.8|1606.8|1606.4|1608.8|1608.2|1601.6|1601.2|170116
1731682800000|2024-11-15 15:00:00|1606.6|1606|1607.6|1607.4|1611.6|1611.2|1604.4|1604|244514
1731686400000|2024-11-15 16:00:00|1607.4|1607.2|1608.2|1607.8|1609|1608.8|1601.6|1601.2|184982
1731916800000|2024-11-18 08:00:00|1603|1600.4|1619|1618.4|1619.8|1619.2|1600.2|1598.6|166460
1731920400000|2024-11-18 09:00:00|1618.8|1618.2|1617.2|1617|1619.6|1619.4|1605.8|1605.6|101990
1731924000000|2024-11-18 10:00:00|1617.6|1617.2|1613.8|1613.4|1619|1618.8|1613.8|1613.4|91343
1731927600000|2024-11-18 11:00:00|1614|1613.6|1606.4|1605.8|1615.6|1615.2|1604.4|1604.2|74689
1731931200000|2024-11-18 12:00:00|1606.2|1605.6|1607.6|1607.2|1610.4|1609.8|1606.2|1605.6|49770
1731934800000|2024-11-18 13:00:00|1607.4|1607|1609.8|1609.4|1611|1610.6|1604.8|1604.6|74651
1731938400000|2024-11-18 14:00:00|1609.6|1609.2|1610.6|1610.2|1612.8|1612.2|1605.4|1605|91925
1731942000000|2024-11-18 15:00:00|1610.8|1610|1616.6|1616.4|1617.4|1617.2|1607.4|1606.8|105130
1731945600000|2024-11-18 16:00:00|1616.8|1616.6|1616.2|1616|1617.4|1617.2|1614.8|1614.4|58698
1732003200000|2024-11-19 08:00:00|1618.8|1617.6|1608.2|1607.6|1621|1620.2|1604|1603.6|186493
1732006800000|2024-11-19 09:00:00|1608.6|1607.8|1571.6|1571.2|1609.2|1608.8|1563.4|1563|385476
1732010400000|2024-11-19 10:00:00|1571.8|1570.8|1579.4|1579|1584.4|1584|1570|1569.4|196317
1732014000000|2024-11-19 11:00:00|1579.6|1579.6|1579.2|1578.8|1584.2|1583.8|1573.2|1572.8|111709
1732017600000|2024-11-19 12:00:00|1579.4|1578.4|1584|1583.6|1584.2|1583.8|1577.2|1576.8|67236
1732021200000|2024-11-19 13:00:00|1584.2|1583.2|1560.4|1560|1584.2|1583.4|1558.8|1558.2|124285
1732024800000|2024-11-19 14:00:00|1561|1560.2|1572.6|1572|1575.4|1574.8|1559|1558.6|201038
1732028400000|2024-11-19 15:00:00|1572.8|1572.4|1582|1581.6|1587.8|1587.6|1572.2|1571.8|213264
1732032000000|2024-11-19 16:00:00|1581.8|1581.8|1587.8|1587.4|1589.2|1589|1580.8|1580.6|101980
1732089600000|2024-11-20 08:00:00|1596.2|1594.2|1610.4|1610.2|1614.8|1614.2|1596.2|1594.2|265083
1732093200000|2024-11-20 09:00:00|1610.2|1610|1604.8|1604.4|1612.8|1612.4|1603.8|1603.6|98235
1732096800000|2024-11-20 10:00:00|1605.4|1604.6|1608.4|1608|1610|1609.8|1604|1603.6|74100
1732100400000|2024-11-20 11:00:00|1608.2|1607.8|1603.4|1603.2|1608.2|1607.8|1603|1602.8|66769
1732104000000|2024-11-20 12:00:00|1603.6|1603|1607.8|1607.4|1608.4|1608|1598|1597.4|30972
1732107600000|2024-11-20 13:00:00|1608|1607.6|1604|1603.6|1609.2|1608.6|1603.2|1603|60541
1732111200000|2024-11-20 14:00:00|1603.8|1603.4|1588|1587.4|1604|1603.6|1587.2|1586.6|178135
1732114800000|2024-11-20 15:00:00|1587.8|1587.2|1594.8|1594.4|1595.6|1595.2|1584|1583.6|298231
1732118400000|2024-11-20 16:00:00|1594.6|1594.2|1591.4|1590.8|1595|1594.6|1588.4|1587.8|76991
1732176000000|2024-11-21 08:00:00|1608.8|1586.4|1583.6|1583|1608.8|1598.8|1572.2|1571.6|219662
1732179600000|2024-11-21 09:00:00|1583.4|1582.8|1579.6|1579.4|1583.6|1582.8|1562.4|1561.8|261554
1732183200000|2024-11-21 10:00:00|1579.8|1579.6|1584.8|1584.2|1586|1585.8|1577.4|1577|96768
1732186800000|2024-11-21 11:00:00|1584.6|1584.4|1590.6|1590.2|1591.8|1591.2|1583.2|1582.8|97474
1732190400000|2024-11-21 12:00:00|1590.4|1589|1588.4|1588|1596.2|1595.8|1587.8|1587.6|109796
1732194000000|2024-11-21 13:00:00|1588.6|1588.2|1589.8|1589.6|1596.4|1596|1588.6|1588.2|114323
1732197600000|2024-11-21 14:00:00|1590|1589.8|1590.2|1589.4|1595.6|1595|1584.8|1584.2|105432
1732201200000|2024-11-21 15:00:00|1590|1589.6|1602.8|1602.6|1603.6|1603.2|1588|1587.4|197049
1732204800000|2024-11-21 16:00:00|1603|1602.8|1601|1600.6|1604|1603.8|1599.6|1599.2|123351
1732262400000|2024-11-22 08:00:00|1607.8|1606.6|1598.8|1598.4|1624|1623.4|1596.2|1595.8|338206
1732266000000|2024-11-22 09:00:00|1599|1598.8|1557.4|1556.8|1599.4|1598.8|1543.6|1543.2|660011
1732269600000|2024-11-22 10:00:00|1557.8|1557|1550.4|1550.2|1558.8|1558.4|1539.2|1538.8|274173
1732273200000|2024-11-22 11:00:00|1550.6|1550.4|1547.4|1547|1551|1550.8|1541|1540.8|158707
1732276800000|2024-11-22 12:00:00|1548.2|1547.4|1544|1543.6|1555.4|1555|1543.2|1543|184636
1732280400000|2024-11-22 13:00:00|1543.2|1542.8|1540.8|1540.4|1550.4|1550|1534.6|1534.2|202237
1732284000000|2024-11-22 14:00:00|1540.6|1540.2|1552|1551.4|1555.6|1555.4|1539.2|1539|242353
1732287600000|2024-11-22 15:00:00|1552.2|1551.6|1549.8|1549.4|1554.8|1554.4|1545.2|1544.8|160675
1732291200000|2024-11-22 16:00:00|1550|1549.8|1556.8|1556.2|1557|1556.6|1547.8|1547.6|114755
1732521600000|2024-11-25 08:00:00|1565.6|1564|1558.2|1557.6|1571|1570.4|1553|1552.4|304461
1732525200000|2024-11-25 09:00:00|1559|1557.8|1571.6|1571.2|1577.6|1577.2|1557.2|1556.8|298176
1732528800000|2024-11-25 10:00:00|1571.8|1570.6|1560.8|1560.4|1573|1572.6|1559.4|1559.2|164850
1732532400000|2024-11-25 11:00:00|1560.6|1560.2|1556|1555.4|1560.6|1560.2|1552.8|1552.4|290098
1732536000000|2024-11-25 12:00:00|1556.2|1556.4|1564.2|1563.8|1566.4|1566|1553.2|1553|81008
1732539600000|2024-11-25 13:00:00|1564.4|1564.6|1568.4|1567.8|1569.2|1568.8|1564.2|1564|116534
1732543200000|2024-11-25 14:00:00|1568.6|1568|1563.6|1563.2|1568.6|1568.2|1561|1560.8|84230
1732546800000|2024-11-25 15:00:00|1563.4|1563.4|1570|1569.8|1570.2|1570|1560.2|1560|99006
1732550400000|2024-11-25 16:00:00|1569.8|1569.6|1573.2|1572.6|1574.8|1574.6|1569.4|1569.2|99439
1732608000000|2024-11-26 08:00:00|1564.2|1560.6|1557.8|1557.4|1564.2|1562.4|1533.8|1533.2|207767
1732611600000|2024-11-26 09:00:00|1558|1557.8|1561.6|1561.2|1569.4|1568.8|1558|1557.6|233099
1732615200000|2024-11-26 10:00:00|1561.4|1561.4|1560.4|1560|1563|1562.6|1555.4|1555.2|73134
1732618800000|2024-11-26 11:00:00|1560.8|1560.4|1555.8|1555.4|1562.6|1562.2|1555.6|1555.4|105109
1732622400000|2024-11-26 12:00:00|1556|1555.2|1567.8|1567.4|1568|1567.8|1554.2|1553.8|146849
1732626000000|2024-11-26 13:00:00|1567.6|1567.6|1574.2|1573.6|1574.6|1574.2|1565.2|1565|212320
1732629600000|2024-11-26 14:00:00|1574|1573.2|1569.4|1569|1574|1573.4|1561.8|1561.4|157552
1732633200000|2024-11-26 15:00:00|1568.8|1568.4|1553.4|1553|1571|1570.4|1553.2|1553|173960
1732636800000|2024-11-26 16:00:00|1554|1553.2|1556.8|1556.2|1557.2|1556.8|1549.2|1549|118825
1732694400000|2024-11-27 08:00:00|1548|1547|1536.2|1535.8|1548.8|1547.8|1530|1529.6|232175
1732698000000|2024-11-27 09:00:00|1536.4|1536|1539|1538.4|1544.4|1543.8|1533.6|1533|131447
1732701600000|2024-11-27 10:00:00|1539.2|1538.6|1538.2|1537.8|1543.8|1543.6|1534|1533.6|137955
1732705200000|2024-11-27 11:00:00|1537.4|1537.6|1544.2|1543.6|1544.4|1543.8|1531|1530.8|88034
1732708800000|2024-11-27 12:00:00|1544|1543.4|1537.4|1537|1544.2|1543.4|1536.4|1536|116771
1732712400000|2024-11-27 13:00:00|1537.6|1537.2|1541.6|1541.2|1545.2|1544.8|1535.8|1535.6|74915
1732716000000|2024-11-27 14:00:00|1541|1540.6|1541.8|1541.4|1544|1543.6|1535.4|1535|150716
1732719600000|2024-11-27 15:00:00|1541.6|1541.2|1548|1547.6|1548|1547.6|1539.4|1539.2|212454
1732723200000|2024-11-27 16:00:00|1547.8|1547.8|1545.8|1545.4|1548|1547.8|1544.4|1544|132285
1732780800000|2024-11-28 08:00:00|1550|1549.2|1566.6|1566.2|1567.8|1567.4|1546.4|1545.4|166931
1732784400000|2024-11-28 09:00:00|1566.4|1566|1567.6|1567|1571|1570.6|1564|1563.6|158272
1732788000000|2024-11-28 10:00:00|1567.8|1567.2|1564|1563.6|1570|1569.6|1561|1560.6|87358
1732791600000|2024-11-28 11:00:00|1564.2|1563.8|1568.8|1568.2|1570|1569.4|1563.4|1563|73230
1732795200000|2024-11-28 12:00:00|1566.8|1568|1562.8|1562.4|1567.8|1568|1562.6|1562.2|36009
1732798800000|2024-11-28 13:00:00|1563|1562.8|1564.8|1564.4|1567.4|1567|1560.4|1559.8|87665
1732802400000|2024-11-28 14:00:00|1564.6|1564.2|1578.4|1578|1582.8|1582.4|1564.6|1564.2|215099
1732806000000|2024-11-28 15:00:00|1577.8|1577.4|1578.6|1578|1583|1582.6|1576.2|1575.8|155654
1732809600000|2024-11-28 16:00:00|1578.8|1578.2|1580|1579.4|1581.6|1581.4|1578.6|1578|80147
1732867200000|2024-11-29 08:00:00|1572|1571.4|1576.6|1576.2|1583|1582.4|1571.6|1570.6|150246
1732870800000|2024-11-29 09:00:00|1577|1576.6|1579.8|1579.4|1581.6|1581.2|1573|1572.6|106491
1732874400000|2024-11-29 10:00:00|1579.6|1578.8|1584.2|1583.8|1585|1584.4|1575.6|1575.2|99064
1732878000000|2024-11-29 11:00:00|1583.8|1583.2|1592|1591.4|1594.4|1594|1582.6|1582.4|132077
1732881600000|2024-11-29 12:00:00|1591.8|1590.8|1594.2|1593.8|1597.8|1597.4|1590.8|1590.4|123880
1732885200000|2024-11-29 13:00:00|1594.4|1594.2|1588.6|1588.2|1595.4|1595.2|1587|1586.8|126192
1732888800000|2024-11-29 14:00:00|1589.2|1588.4|1594|1593.6|1598|1597.8|1588.8|1588.4|173194
1732892400000|2024-11-29 15:00:00|1594.2|1593.8|1603.2|1602.8|1604|1603.8|1592|1591.6|254336
1732896000000|2024-11-29 16:00:00|1603.6|1603|1607.4|1606.8|1611|1610.8|1603.6|1603|241915
1733126400000|2024-12-02 08:00:00|1593.4|1592.2|1612.4|1611.8|1614.8|1614|1593.4|1592.2|227736
1733130000000|2024-12-02 09:00:00|1612.8|1612.2|1619.2|1618.6|1619.8|1619.4|1608.2|1607.8|171201
1733133600000|2024-12-02 10:00:00|1619.4|1618.8|1622.8|1622.4|1626.4|1626|1618|1617.6|215756
1733137200000|2024-12-02 11:00:00|1623.6|1623.2|1638.4|1638|1641.6|1641.4|1622.6|1622.2|300404
1733140800000|2024-12-02 12:00:00|1637.4|1637|1633.2|1632.6|1649|1648.6|1631.4|1631|259172
1733144400000|2024-12-02 13:00:00|1633|1632.4|1635.6|1635.2|1643.4|1643|1632|1631.6|165472
1733148000000|2024-12-02 14:00:00|1635.4|1635|1625.8|1624|1636.2|1635.8|1624.6|1624|166961
1733151600000|2024-12-02 15:00:00|1627|1624.8|1617.6|1617|1627.2|1625.8|1616.8|1616.4|209725
1733155200000|2024-12-02 16:00:00|1617.4|1617.2|1620|1619.4|1621.8|1621.4|1613.2|1612.8|154469
1733212800000|2024-12-03 08:00:00|1637.2|1635.6|1674.8|1674.2|1683|1682.4|1636.2|1635|589189
1733216400000|2024-12-03 09:00:00|1674.4|1674|1677.2|1676.8|1677.4|1676.8|1667.8|1667.2|300700
1733220000000|2024-12-03 10:00:00|1677.8|1677|1662.2|1661.8|1678|1677.8|1659|1658.6|138865
1733223600000|2024-12-03 11:00:00|1662.4|1662|1662.4|1661.8|1662.6|1662.4|1653|1652.6|101379
1733227200000|2024-12-03 12:00:00|1662.2|1661.6|1665.6|1665.4|1667.2|1666.6|1662|1661.6|118872
1733230800000|2024-12-03 13:00:00|1665.8|1665.6|1664.6|1664.2|1672|1671.6|1663.8|1663.6|134283
1733234400000|2024-12-03 14:00:00|1664.4|1664.4|1661|1660.4|1667.8|1667.4|1657.8|1657.2|203342
1733238000000|2024-12-03 15:00:00|1660.8|1660.6|1663.6|1663.2|1664.6|1664.4|1656|1655.6|274838
1733241600000|2024-12-03 16:00:00|1663.8|1663.4|1669|1668.6|1669|1668.8|1662.2|1661.8|164574
1733299200000|2024-12-04 08:00:00|1677.6|1676.8|1684.4|1684|1693.6|1692.6|1676.6|1676.2|271559
1733302800000|2024-12-04 09:00:00|1684.8|1684.2|1679.2|1678.6|1686.6|1686.2|1673.6|1673.2|115542
1733306400000|2024-12-04 10:00:00|1679.6|1678.8|1681|1680.6|1683.6|1683.2|1676.8|1676.4|91744
1733310000000|2024-12-04 11:00:00|1680.4|1680.8|1686.8|1686.2|1687.6|1687.2|1679.2|1678.6|88990
1733313600000|2024-12-04 12:00:00|1686.6|1685.8|1679.6|1679.2|1689|1688.6|1678.4|1678|150954
1733317200000|2024-12-04 13:00:00|1679.4|1679|1681.8|1681.6|1683.8|1683.4|1675.2|1674.8|93304
1733320800000|2024-12-04 14:00:00|1681.6|1681.4|1672|1671.8|1682.6|1682.2|1669.8|1669.6|92928
1733324400000|2024-12-04 15:00:00|1669.4|1668.6|1664.6|1664.4|1673|1672.4|1663.4|1663|144235
1733328000000|2024-12-04 16:00:00|1664.8|1664.6|1667.4|1666.6|1667.4|1666.6|1662.4|1662.2|87827
1733385600000|2024-12-05 08:00:00|1666.6|1665.2|1680|1679.4|1683.2|1682.8|1663.6|1663|186218
1733389200000|2024-12-05 09:00:00|1679.8|1679.2|1674.2|1673.8|1682.6|1682|1672.6|1672.2|131540
1733392800000|2024-12-05 10:00:00|1673.8|1673.2|1676.6|1676.2|1683.4|1683|1673.8|1673.2|130968
1733396400000|2024-12-05 11:00:00|1676.2|1675.6|1678.2|1677.6|1682|1681.6|1674.2|1673.8|76159
1733400000000|2024-12-05 12:00:00|1678.8|1677.8|1678|1677.8|1680.2|1679.8|1675.4|1675|95030
1733403600000|2024-12-05 13:00:00|1677.8|1677.6|1680|1679.4|1680|1679.4|1672.2|1671.8|70634
1733407200000|2024-12-05 14:00:00|1679.8|1679.6|1698.2|1698|1698.8|1698.4|1677|1676.4|386425
1733410800000|2024-12-05 15:00:00|1698.4|1697.8|1692.4|1692|1701.6|1701.2|1689|1688.8|264534
1733414400000|2024-12-05 16:00:00|1692.2|1691.6|1697.8|1697|1700.8|1700.4|1690|1689.8|127120
1733472000000|2024-12-06 08:00:00|1702.4|1700.2|1701.6|1701.4|1711|1710.2|1694.6|1694.4|218776
1733475600000|2024-12-06 09:00:00|1702.2|1701.2|1704|1703.4|1709|1708.4|1700.4|1700|135938
1733479200000|2024-12-06 10:00:00|1703.8|1703.2|1708.4|1708|1709.2|1708.8|1703.4|1703|132200
1733482800000|2024-12-06 11:00:00|1709|1708.6|1708.8|1708.4|1709.8|1709.4|1702.8|1702.4|91099
1733486400000|2024-12-06 12:00:00|1708.6|1708|1711.8|1711.4|1713|1712.6|1706.8|1706.6|218949
1733490000000|2024-12-06 13:00:00|1711.6|1711|1711.6|1711.2|1714|1713.6|1707|1704.8|146694
1733493600000|2024-12-06 14:00:00|1711.8|1711.4|1691.2|1690.6|1711.8|1711.4|1689.8|1689.2|251996
1733497200000|2024-12-06 15:00:00|1691|1690.2|1684.8|1684.4|1691.8|1691.4|1680.6|1680.2|235863
1733500800000|2024-12-06 16:00:00|1685.2|1684.8|1685.8|1685|1686.8|1686.6|1681.8|1681.6|227482
1733731200000|2024-12-09 08:00:00|1700.4|1698.8|1694.4|1693.8|1710|1709.2|1692.8|1692.4|160251
1733734800000|2024-12-09 09:00:00|1694.6|1694|1692.6|1692.4|1697.2|1696.6|1690|1689.6|82877
1733738400000|2024-12-09 10:00:00|1693.2|1693|1698.4|1698|1698.6|1698.2|1690.4|1690|164122
1733742000000|2024-12-09 11:00:00|1698.6|1698.2|1693.4|1693|1700|1699.8|1691.4|1691|88176
1733745600000|2024-12-09 12:00:00|1693.8|1693.2|1691.2|1690.8|1694.2|1693.8|1688.4|1688|58926
1733749200000|2024-12-09 13:00:00|1691|1690.6|1689.8|1689.4|1692.4|1692.2|1687.4|1687|57444
1733752800000|2024-12-09 14:00:00|1690|1689.6|1693.2|1692.8|1694.8|1694.6|1688.2|1687.8|73074
1733756400000|2024-12-09 15:00:00|1692.8|1692.4|1685|1684.6|1693|1692.6|1683|1682.6|120353
1733760000000|2024-12-09 16:00:00|1685.6|1685.2|1689.4|1689|1690.8|1690.4|1683.6|1683.2|72898
1733817600000|2024-12-10 08:00:00|1680.8|1678.8|1687.6|1687.2|1689|1688.4|1679.6|1678.6|117330
1733821200000|2024-12-10 09:00:00|1687.8|1687.4|1694.2|1693.6|1695.2|1694.8|1687|1686.6|74863
1733824800000|2024-12-10 10:00:00|1694|1693.8|1689.8|1689.4|1696|1695.8|1687|1686.6|103326
1733828400000|2024-12-10 11:00:00|1690|1689.6|1692.4|1692.2|1693.6|1693.2|1689.4|1689|57806
1733832000000|2024-12-10 12:00:00|1693.2|1692.4|1693.4|1693|1694.6|1693.2|1690.2|1689.6|40324
1733835600000|2024-12-10 13:00:00|1693.6|1693.2|1704.6|1704.4|1705.2|1704.8|1692.2|1692|98789
1733839200000|2024-12-10 14:00:00|1704.2|1704.2|1699|1698.6|1705.4|1705|1693.4|1693.2|146750
1733842800000|2024-12-10 15:00:00|1699.6|1699|1703.2|1702.8|1703.8|1703.6|1698.2|1697.6|162532
1733846400000|2024-12-10 16:00:00|1703.4|1703|1705.6|1705|1706|1705.4|1701.2|1701|202264
1733904000000|2024-12-11 08:00:00|1708.6|1706.8|1706.6|1706.2|1714.6|1713.4|1699.6|1699|141095
1733907600000|2024-12-11 09:00:00|1706.2|1706.4|1705.2|1704.8|1709|1708.6|1703|1702.6|89872
1733911200000|2024-12-11 10:00:00|1705.6|1705.2|1692.2|1691.8|1707|1706.6|1689.6|1689.2|110186
1733914800000|2024-12-11 11:00:00|1692.4|1692|1695|1694.6|1697.6|1697.2|1690.4|1690|96282
1733918400000|2024-12-11 12:00:00|1695.4|1693.8|1699.6|1699|1700|1699.6|1692.8|1692.4|55952
1733922000000|2024-12-11 13:00:00|1700.6|1699.2|1706.8|1706.4|1708.6|1708|1700.6|1699.2|126975
1733925600000|2024-12-11 14:00:00|1707|1706.6|1691|1690.6|1707.2|1706.8|1690.6|1690.2|135119
1733929200000|2024-12-11 15:00:00|1690.8|1690.4|1696.2|1695.8|1696.2|1695.8|1688.6|1688.4|164640
1733932800000|2024-12-11 16:00:00|1696.4|1696|1700.8|1700.2|1701.6|1701.2|1695|1694.6|95344
1733990400000|2024-12-12 08:00:00|1703|1701.6|1697.6|1697.2|1713|1712.2|1694.6|1694|204383
1733994000000|2024-12-12 09:00:00|1698|1697.4|1701.6|1701.2|1703.6|1703.2|1697.8|1697.2|69038
1733997600000|2024-12-12 10:00:00|1701.4|1701|1699.4|1699|1701.8|1701.4|1696.4|1696|81757
1734001200000|2024-12-12 11:00:00|1699.2|1698.8|1698.8|1698.4|1701.4|1701|1697.2|1696.8|73928
1734004800000|2024-12-12 12:00:00|1699|1698.2|1704.2|1704|1705|1704.6|1695.4|1695|76960
1734008400000|2024-12-12 13:00:00|1704.4|1703.8|1697.2|1696.8|1708.6|1705.6|1695|1694.4|109739
1734012000000|2024-12-12 14:00:00|1697.4|1697|1704.2|1703.8|1705.2|1704.8|1695.6|1695.4|117582
1734015600000|2024-12-12 15:00:00|1704|1703.6|1695.6|1695.2|1706.4|1705.8|1693.6|1693.4|146864
1734019200000|2024-12-12 16:00:00|1695.8|1695.6|1701.4|1700.8|1701.6|1701|1695|1694.8|107545
1734076800000|2024-12-13 08:00:00|1698.8|1697.4|1709|1708.6|1714.2|1713.8|1698|1696|165478
1734080400000|2024-12-13 09:00:00|1709.2|1708.8|1713.2|1712.6|1714.2|1713.8|1708.2|1708|128444
1734084000000|2024-12-13 10:00:00|1713.4|1712.8|1711.6|1711.4|1713.8|1713.4|1709.4|1709.2|81107
1734087600000|2024-12-13 11:00:00|1712|1711.6|1709.6|1709.2|1713.6|1713.2|1709|1708.6|77180
1734091200000|2024-12-13 12:00:00|1710|1709.4|1709.2|1708.8|1711.8|1711.4|1707.4|1707|46276
1734094800000|2024-12-13 13:00:00|1709.6|1709|1708.4|1708|1710.6|1710.2|1706.2|1705.8|68062
1734098400000|2024-12-13 14:00:00|1708.6|1708.2|1701.2|1701|1710.8|1710.4|1700.8|1700.6|75969
1734102000000|2024-12-13 15:00:00|1701|1700.8|1702.8|1702.4|1703.6|1703.2|1697.8|1697.6|90335
1734105600000|2024-12-13 16:00:00|1702.6|1702.2|1707.4|1706.8|1707.4|1707.2|1701.4|1701.2|106874
1734336000000|2024-12-16 08:00:00|1706.2|1704.4|1726.4|1726|1731.4|1730.8|1706|1704|195085
1734339600000|2024-12-16 09:00:00|1727.8|1727|1725|1724.4|1728.2|1727.6|1723.2|1722.6|93762
1734343200000|2024-12-16 10:00:00|1724.8|1724|1713.6|1713|1724.8|1724.2|1709.2|1709|97336
1734346800000|2024-12-16 11:00:00|1713.4|1712.6|1715.8|1715.2|1718.8|1718.6|1712|1711.8|102599
1734350400000|2024-12-16 12:00:00|1716|1715.4|1711|1710.6|1718|1717.8|1710.8|1710.4|66066
1734354000000|2024-12-16 13:00:00|1710.8|1710.4|1713.6|1713.2|1714.8|1714.4|1710.2|1710|59988
1734357600000|2024-12-16 14:00:00|1713.2|1712.8|1710.4|1710|1715.8|1715.6|1706|1705.8|139992
1734361200000|2024-12-16 15:00:00|1711|1710.2|1710.8|1710.4|1713.8|1713.4|1708.4|1708|105402
1734364800000|2024-12-16 16:00:00|1711.2|1710.6|1713.6|1713.2|1713.8|1713.6|1708.4|1708.2|136153
1734422400000|2024-12-17 08:00:00|1706.8|1706.2|1703.4|1703|1712.8|1711.4|1698.4|1697.6|169663
1734426000000|2024-12-17 09:00:00|1703.2|1702.8|1702|1701.6|1704|1703.6|1695.2|1694.8|174023
1734429600000|2024-12-17 10:00:00|1702.8|1701.8|1703.4|1703|1705|1704.6|1697|1696.6|74411
1734433200000|2024-12-17 11:00:00|1703.6|1703.2|1700.8|1700.2|1706.2|1705.8|1700.4|1700|50110
1734436800000|2024-12-17 12:00:00|1701.4|1700.4|1699.2|1699|1702.8|1702.6|1697.8|1697.4|68152
1734440400000|2024-12-17 13:00:00|1699.4|1699.2|1698|1697.6|1699.8|1699.4|1693.4|1693.2|55223
1734444000000|2024-12-17 14:00:00|1697.8|1697.8|1683.2|1682.8|1698|1697.8|1678.8|1678.4|205692
1734447600000|2024-12-17 15:00:00|1683|1682.6|1684.6|1684.4|1685.2|1685|1677.6|1677.2|176317
1734451200000|2024-12-17 16:00:00|1685.2|1684.2|1681.8|1681.6|1686|1685.6|1681|1680.4|65051
1734508800000|2024-12-18 08:00:00|1679.2|1678|1683.6|1683.2|1691.2|1690.8|1674.6|1673.2|133820
1734512400000|2024-12-18 09:00:00|1683.8|1683.4|1691.2|1691|1696|1695.4|1683.2|1682.8|94873
1734516000000|2024-12-18 10:00:00|1692|1691.6|1698.6|1698.2|1701.2|1700.8|1688.4|1688.2|85901
1734519600000|2024-12-18 11:00:00|1698.4|1698.4|1695.2|1694.8|1700.8|1700.6|1695|1694.6|47456
1734523200000|2024-12-18 12:00:00|1695|1694.6|1692.4|1692|1697.8|1697.6|1691.6|1691.4|43570
1734526800000|2024-12-18 13:00:00|1692.2|1692.2|1689.4|1689|1693.8|1693.2|1687.2|1686.8|45850
1734530400000|2024-12-18 14:00:00|1689.2|1689.2|1696.8|1696.6|1696.8|1696.6|1688.6|1688.2|71494
1734534000000|2024-12-18 15:00:00|1697|1697|1694.4|1694.2|1700|1699.8|1694|1693.8|129275
1734537600000|2024-12-18 16:00:00|1694.2|1694|1690.6|1689.8|1694.8|1694.4|1690.2|1689.8|43745
1734595200000|2024-12-19 08:00:00|1664.8|1664|1674.2|1673.8|1679.8|1679.2|1656.4|1655.6|179815
1734598800000|2024-12-19 09:00:00|1673.8|1673.6|1670|1669.6|1675.8|1675.4|1668.4|1668|90967
1734602400000|2024-12-19 10:00:00|1669.8|1669.4|1660.6|1660.2|1669.8|1669.4|1660.2|1660|103640
1734606000000|2024-12-19 11:00:00|1660.8|1660.4|1668.4|1668|1669.8|1669.4|1660.6|1660|66052
1734609600000|2024-12-19 12:00:00|1668.6|1665.8|1660.4|1659.8|1671|1670.8|1659.2|1658.8|77600
1734613200000|2024-12-19 13:00:00|1660.2|1659.6|1662.8|1662.4|1666.6|1666|1659.8|1659.4|80493
1734616800000|2024-12-19 14:00:00|1663|1662.6|1663.4|1662.8|1666.2|1665.8|1659.4|1659.2|99432
1734620400000|2024-12-19 15:00:00|1663.8|1663.2|1657.4|1657|1664|1663.6|1649.4|1649.2|224234
1734624000000|2024-12-19 16:00:00|1657.2|1656.8|1658.8|1658.4|1659.2|1659|1653.6|1653.4|119827
1734681600000|2024-12-20 08:00:00|1634.2|1633.6|1611.4|1611|1635.6|1634.4|1607.8|1607.2|321973
1734685200000|2024-12-20 09:00:00|1612|1611.6|1606|1605.4|1612.8|1612.4|1598.8|1598.4|274415
1734688800000|2024-12-20 10:00:00|1606.4|1605.6|1603.4|1602.8|1608.6|1608.2|1594.2|1594|365450
1734692400000|2024-12-20 11:00:00|1603.2|1603|1605.2|1605|1608.6|1608.2|1600.6|1600.4|136336
1734696000000|2024-12-20 12:00:00|1605.4|1605.2|1604|1603.6|1606.6|1606.2|1600.4|1600|179358
1734699600000|2024-12-20 13:00:00|1604.6|1604.2|1595.8|1595.6|1608|1607.6|1595.6|1595|143239
1734703200000|2024-12-20 14:00:00|1595.4|1595.4|1611.4|1610.8|1612.2|1611.8|1593.8|1593.6|231406
1734706800000|2024-12-20 15:00:00|1612.2|1611|1618|1617.6|1623.8|1623.2|1610.4|1609.8|200479
1734710400000|2024-12-20 16:00:00|1618.4|1618|1620.6|1620.2|1622.6|1622.2|1618.4|1618|129638
1734940800000|2024-12-23 08:00:00|1639.2|1638|1632.8|1632.2|1640|1639|1621.2|1620.6|153995
1734944400000|2024-12-23 09:00:00|1633|1632.4|1633|1632.6|1635.4|1635.2|1631.8|1631.2|105028
1734948000000|2024-12-23 10:00:00|1633.2|1632.8|1637.4|1637|1639|1638.4|1632.8|1632.4|102782
1734951600000|2024-12-23 11:00:00|1637.2|1636.8|1637|1636.6|1640|1639.6|1634.8|1634.6|57547
1734955200000|2024-12-23 12:00:00|1637.4|1636.8|1641.2|1640.6|1644|1643.4|1637|1636.6|60630
1734958800000|2024-12-23 13:00:00|1641.4|1640.8|1628.4|1627.8|1641.6|1641.2|1625.6|1624.8|127343
1734962400000|2024-12-23 14:00:00|1628.2|1628|1633.8|1633.4|1634.6|1634.2|1627.2|1627|99807
1734966000000|2024-12-23 15:00:00|1634|1633.2|1625.4|1625.2|1635|1634.4|1624.8|1624.4|85036
1734969600000|2024-12-23 16:00:00|1625.2|1624.8|1628.8|1628.2|1629.8|1629.6|1624|1623.8|91571
1735286400000|2024-12-27 08:00:00|1630.6|1629|1639|1638.6|1639.8|1639.4|1626.8|1625.6|146108
1735290000000|2024-12-27 09:00:00|1640|1638.8|1643.8|1643.2|1646|1645.6|1635.2|1634.6|68079
1735293600000|2024-12-27 10:00:00|1643.6|1643.4|1647|1646.6|1648.2|1647.8|1641|1640.6|79409
1735297200000|2024-12-27 11:00:00|1647.2|1646.8|1648.4|1648|1652.4|1651.8|1646.6|1646.4|92288
1735300800000|2024-12-27 12:00:00|1649|1647.2|1646.8|1646.2|1650.6|1650.4|1645.6|1645.2|62423
1735304400000|2024-12-27 13:00:00|1646.6|1646.4|1645.4|1645|1648.6|1648.2|1644.8|1644.2|40565
1735308000000|2024-12-27 14:00:00|1645.6|1645.2|1651.4|1651|1654.8|1654.6|1645.4|1645|82686
1735311600000|2024-12-27 15:00:00|1651.6|1651.2|1650.2|1649.6|1652.2|1651.8|1639.6|1639.2|166807
1735315200000|2024-12-27 16:00:00|1650|1649.8|1652.8|1652.2|1653.2|1652.8|1649.4|1649|139586
1735545600000|2024-12-30 08:00:00|1644|1641|1660.6|1660|1662.4|1661.8|1637|1635.6|267990
1735549200000|2024-12-30 09:00:00|1660.4|1660.2|1669.8|1669.4|1670.4|1670.2|1660.2|1659.6|143728
1735552800000|2024-12-30 10:00:00|1669.6|1669|1674.2|1673.6|1679.8|1679.6|1668.8|1668.6|158626
1735556400000|2024-12-30 11:00:00|1674|1673.8|1669.6|1669.2|1675.2|1674.8|1667.2|1667|114586
1735560000000|2024-12-30 12:00:00|1670|1669.4|1666.4|1665.8|1674.8|1674.6|1662.6|1662.2|188268
1735563600000|2024-12-30 13:00:00|1666.2||1666.2||1666.2||1666.2||1180
1735804800000|2025-01-02 08:00:00|1659.4|1658.4|1663.2|1662.6|1674.4|1673.6|1654|1653.4|239155
1735808400000|2025-01-02 09:00:00|1663|1662.4|1650.6|1650.2|1665.6|1665|1649.6|1649|293784
1735812000000|2025-01-02 10:00:00|1650.2|1649.8|1635.2|1635|1650.4|1649.8|1629.6|1629|187124
1735815600000|2025-01-02 11:00:00|1635.8|1635.4|1662.6|1662.2|1663.2|1662.8|1634|1633.6|164365
1735819200000|2025-01-02 12:00:00|1663|1662|1659|1658.8|1663|1662.4|1655.8|1655.4|130559
1735822800000|2025-01-02 13:00:00|1659.2|1658.6|1668.8|1668.6|1668.8|1668.6|1658.8|1658.6|177219
1735826400000|2025-01-02 14:00:00|1669|1668.8|1669.6|1669.2|1674.2|1673.8|1663.2|1662.8|232125
1735830000000|2025-01-02 15:00:00|1670.2|1669.8|1676.2|1676|1677|1676.6|1667.6|1667.2|288899
1735833600000|2025-01-02 16:00:00|1676.8|1676.4|1679.4|1678.8|1680.2|1680|1672.4|1672.2|205039
1735891200000|2025-01-03 08:00:00|1677.8|1676.2|1680.8|1680.4|1689.4|1688.4|1676.2|1674.6|153373
1735894800000|2025-01-03 09:00:00|1680.4|1680|1701.6|1701.2|1702|1701.4|1680.2|1679.8|244378
1735898400000|2025-01-03 10:00:00|1702|1701.6|1694.6|1694.2|1702.2|1702|1693|1692.6|156490
1735902000000|2025-01-03 11:00:00|1695.4|1695|1701.2|1700.6|1707|1706.6|1694|1693.6|155490
1735905600000|2025-01-03 12:00:00|1701|1700.4|1701|1700.6|1702.2|1701.8|1698|1697.4|97645
1735909200000|2025-01-03 13:00:00|1700.6|1700.2|1701.6|1701.2|1703.6|1703.2|1698.2|1697.8|135709
1735912800000|2025-01-03 14:00:00|1701.8|1701.4|1693.2|1692.4|1703.6|1703.4|1690.8|1690.4|132292
1735916400000|2025-01-03 15:00:00|1693|1692.6|1693.6|1693|1695|1694.6|1688|1687.6|149025
1735920000000|2025-01-03 16:00:00|1694|1693.2|1692.4|1691.8|1694.4|1694|1689.2|1688.8|120732
1736150400000|2025-01-06 08:00:00|1706.6|1705.2|1693.8|1693.2|1713.2|1712.4|1688.2|1687.6|155717
1736154000000|2025-01-06 09:00:00|1694.2|1693.4|1684.6|1684|1695.4|1694.8|1676.4|1676.2|125836
1736157600000|2025-01-06 10:00:00|1684.8|1684.2|1681.8|1681.4|1687.6|1687.2|1678.8|1678.4|77855
1736161200000|2025-01-06 11:00:00|1681.6|1681|1691.8|1691.2|1697.6|1697.2|1677.8|1677.4|129797
1736164800000|2025-01-06 12:00:00|1692.4|1692|1687.6|1687|1697|1696.6|1684|1683.6|126242
1736168400000|2025-01-06 13:00:00|1687.8|1687.2|1687.2|1686.8|1691|1690.8|1683.6|1683.2|77830
1736172000000|2025-01-06 14:00:00|1686.8|1686.6|1689.6|1689.2|1691|1690.8|1670.4|1670|212524
1736175600000|2025-01-06 15:00:00|1689.8|1689.4|1694.2|1694|1696.6|1696.4|1689.2|1688.8|186715
1736179200000|2025-01-06 16:00:00|1694.6|1694.2|1702.8|1702.2|1703.6|1703|1694|1693.6|120681
1736236800000|2025-01-07 08:00:00|1694.4|1693|1657|1656.6|1698.4|1697.4|1654|1653.4|415654
1736240400000|2025-01-07 09:00:00|1657.6|1657.2|1676.4|1676|1682.8|1682.6|1657.6|1657|194182
1736244000000|2025-01-07 10:00:00|1676.6|1676.2|1680.6|1680.2|1684.4|1684|1674|1673.6|146326
1736247600000|2025-01-07 11:00:00|1681|1680|1682|1681.6|1685|1684.6|1678.4|1678.2|127287
1736251200000|2025-01-07 12:00:00|1683.2|1681.2|1695.4|1695.2|1699|1698.8|1683|1681.2|186701
1736254800000|2025-01-07 13:00:00|1695.2|1695|1699.6|1699.4|1703.4|1703|1694|1693.8|203111
1736258400000|2025-01-07 14:00:00|1699.8|1699.2|1684.2|1683.4|1702.8|1702.6|1680|1679.6|241977
1736262000000|2025-01-07 15:00:00|1685.8|1684.6|1689.6|1689.2|1692.4|1692.2|1679|1678.8|196111
1736265600000|2025-01-07 16:00:00|1689.4|1689.4|1688.8|1688.4|1693.8|1693.6|1688.2|1687.8|169168
1736323200000|2025-01-08 08:00:00|1686.6|1682|1695.8|1695.4|1702|1701.6|1668.6|1668|278731
1736326800000|2025-01-08 09:00:00|1695.4|1695|1700.8|1700.4|1702.8|1702.4|1686.6|1686|157262
1736330400000|2025-01-08 10:00:00|1701|1700.6|1713|1712.8|1714.4|1714|1699.6|1699|131202
1736334000000|2025-01-08 11:00:00|1712.8|1712.4|1696.8|1696.4|1715|1714.8|1686.2|1686|228855
1736337600000|2025-01-08 12:00:00|1695.8|1696.2|1684.4|1684|1698.4|1698|1683.6|1683.2|143818
1736341200000|2025-01-08 13:00:00|1684.6|1684.2|1683.4|1683|1688.2|1688|1672.8|1672.4|171026
1736344800000|2025-01-08 14:00:00|1683.6|1683.2|1678|1677.8|1688.2|1687.8|1672.4|1671.8|132284
1736348400000|2025-01-08 15:00:00|1677.8|1677.6|1688|1687.6|1688.4|1688|1677|1676.8|157290
1736352000000|2025-01-08 16:00:00|1687.8|1687.8|1683.6|1683.2|1688.6|1688.2|1683.4|1683|145793
1736409600000|2025-01-09 08:00:00|1676.6|1675.2|1680.8|1680.2|1681.8|1681.2|1651.2|1650.4|360115
1736413200000|2025-01-09 09:00:00|1681.6|1680.8|1694.4|1693.8|1697.2|1696.8|1680.8|1680.4|256683
1736416800000|2025-01-09 10:00:00|1694.2|1694|1688.6|1688.2|1697.6|1697|1687.6|1687.4|179684
1736420400000|2025-01-09 11:00:00|1688.8|1688.4|1688.6|1688.2|1689.8|1689.4|1682|1681.4|125691
1736424000000|2025-01-09 12:00:00|1688.8|1688.6|1690.2|1689.6|1691.6|1691.2|1687.8|1687.4|106230
1736427600000|2025-01-09 13:00:00|1690|1689.2|1702.8|1702.4|1703.4|1703|1689.2|1688.8|157174
1736431200000|2025-01-09 14:00:00|1702.6|1702.2|1706.6|1706.2|1707|1706.6|1701.6|1701.2|196868
1736434800000|2025-01-09 15:00:00|1706.4|1706|1713.6|1713|1718.6|1718.4|1706.4|1706|332842
1736438400000|2025-01-09 16:00:00|1713.4|1713.2|1712.2|1711.8|1716.4|1716.2|1710|1709.6|129779
1736496000000|2025-01-10 08:00:00|1710.6|1710.4|1715.4|1715|1730.2|1729.6|1710.6|1710.4|308853
1736499600000|2025-01-10 09:00:00|1715.6|1715.2|1708.6|1708.2|1715.6|1715.2|1703.4|1703|208140
1736503200000|2025-01-10 10:00:00|1708.4|1708.4|1709.4|1709.2|1714|1713.8|1693|1691.2|188544
1736506800000|2025-01-10 11:00:00|1709.6|1709.4|1710.6|1710|1715.4|1715|1705|1704.6|170462
1736510400000|2025-01-10 12:00:00|1708.4|1708.2|1715.6|1715.4|1718|1717.8|1706.6|1706|258195
1736514000000|2025-01-10 13:00:00|1715.2|1715|1724.4|1724|1728.6|1728.2|1713.6|1710.2|404426
1736517600000|2025-01-10 14:00:00|1725.4|1724.8|1724.2|1723.6|1740.8|1740.4|1722|1721.6|347223
1736521200000|2025-01-10 15:00:00|1723.8|1722.8|1713.4|1713|1724|1722.8|1703.6|1703.2|365115
1736524800000|2025-01-10 16:00:00|1713.6|1713.4|1707.8|1707.4|1713.8|1713.4|1707.6|1707.2|179417
1736755200000|2025-01-13 08:00:00|1698.8|1698.2|1699.6|1699.2|1708.6|1708|1695|1693|296014
1736758800000|2025-01-13 09:00:00|1699.8|1699.4|1688.2|1687.8|1702.4|1702|1683.2|1682.8|253871
1736762400000|2025-01-13 10:00:00|1688.4|1687.6|1669.2|1668.8|1692.4|1692|1667.6|1667|257797
1736766000000|2025-01-13 11:00:00|1669.4|1669|1677|1676.6|1678.2|1678|1665.4|1665|208261
1736769600000|2025-01-13 12:00:00|1677.4|1676.4|1684.2|1684|1691|1690.4|1676.2|1675.8|160843
1736773200000|2025-01-13 13:00:00|1684.4|1683.8|1682.8|1682.4|1685.6|1685.2|1678.4|1678|141588
1736776800000|2025-01-13 14:00:00|1683.4|1682.6|1687.4|1687|1691.8|1691.6|1680.2|1679.8|219996
1736780400000|2025-01-13 15:00:00|1687.2|1686.8|1703.2|1702.8|1707.8|1707.4|1684|1683.8|368479
1736784000000|2025-01-13 16:00:00|1703|1703|1702.6|1702.2|1706.2|1706|1700.8|1700.4|173129
1736841600000|2025-01-14 08:00:00|1717.4|1714.8|1739|1738.6|1748.8|1748.2|1715.8|1714|510750
1736845200000|2025-01-14 09:00:00|1739.2|1738.8|1730.6|1730|1739.6|1739.2|1726.4|1726.2|164669
1736848800000|2025-01-14 10:00:00|1731|1730.6|1735.2|1734.8|1737|1736.8|1727.6|1727.2|125565
1736852400000|2025-01-14 11:00:00|1734.8|1734.4|1736.4|1736|1739.2|1738.8|1733.4|1733.2|135999
1736856000000|2025-01-14 12:00:00|1736.2|1735.8|1741.4|1741|1741.6|1741.4|1733|1732.8|163735
1736859600000|2025-01-14 13:00:00|1741.2|1741.2|1742.2|1741.8|1747|1746.6|1739.8|1739.6|250682
1736863200000|2025-01-14 14:00:00|1742|1741.6|1741.4|1741|1747.8|1747.4|1738|1737.8|264971
1736866800000|2025-01-14 15:00:00|1742|1741.2|1751.2|1750.8|1751.2|1750.8|1742|1741.2|363020
1736870400000|2025-01-14 16:00:00|1751.4|1751|1756.8|1756.2|1761.8|1761.4|1748.4|1748.2|273195
1736928000000|2025-01-15 08:00:00|1769.8|1768.4|1780|1779.6|1787|1786|1769.4|1768.2|294795
1736931600000|2025-01-15 09:00:00|1780.6|1780.2|1781.8|1781.2|1784.6|1784.2|1775.4|1775.2|172849
1736935200000|2025-01-15 10:00:00|1781.6|1782|1780.6|1780.2|1782.6|1782.4|1775.2|1774.8|188004
1736938800000|2025-01-15 11:00:00|1780.8|1780.6|1795|1794.6|1795.6|1795.2|1780|1779.6|169994
1736942400000|2025-01-15 12:00:00|1795.4|1794.4|1798.6|1798.4|1802.4|1802|1794|1793.4|249989
1736946000000|2025-01-15 13:00:00|1798.4|1798.2|1805.2|1804.8|1807.8|1807|1785|1784.6|389567
1736949600000|2025-01-15 14:00:00|1805.4|1805|1816|1815.4|1817.2|1816.8|1801|1800.6|281058
1736953200000|2025-01-15 15:00:00|1815.6|1815|1817.6|1817.2|1826.2|1825.8|1814.2|1814|353934
1736956800000|2025-01-15 16:00:00|1817.8|1817.4|1815.2|1814.6|1820|1819.8|1813.2|1812.8|194605
1737014400000|2025-01-16 08:00:00|1837.6|1836.8|1818.6|1818.2|1844|1842.8|1817.4|1817|289468
1737018000000|2025-01-16 09:00:00|1818.2|1817.8|1820.6|1820|1822.2|1821.8|1815.6|1815|165265
1737021600000|2025-01-16 10:00:00|1820.4|1820.2|1820|1819.6|1825.6|1825|1817.4|1817|147155
1737025200000|2025-01-16 11:00:00|1819.8|1819.2|1820.8|1820.4|1823.6|1823.2|1817|1816.6|113203
1737028800000|2025-01-16 12:00:00|1821|1819.8|1818.8|1818.4|1821.4|1821|1818.2|1818|87118
1737032400000|2025-01-16 13:00:00|1820.8|1820.4|1823.2|1822.8|1827.4|1827|1820.2|1819.8|133674
1737036000000|2025-01-16 14:00:00|1823|1823|1827.6|1827.2|1832.6|1832.2|1823|1823|176294
1737039600000|2025-01-16 15:00:00|1828|1827.6|1823.6|1823.2|1829.6|1829.2|1821|1820.8|270038
1737043200000|2025-01-16 16:00:00|1823|1822.6|1819.2|1818.8|1823|1822.6|1814|1813.6|177602
1737100800000|2025-01-17 08:00:00|1832|1830.6|1843|1842.6|1844|1843.6|1827|1826.6|134396
1737104400000|2025-01-17 09:00:00|1843.2|1842.8|1842.2|1841.8|1850|1849.8|1838|1837.8|132377
1737108000000|2025-01-17 10:00:00|1842.8|1842.4|1845.4|1845.2|1849.2|1848.8|1840.6|1840.4|144196
1737111600000|2025-01-17 11:00:00|1845.8|1845.4|1847.4|1846.8|1850|1849.8|1844.6|1844.4|92059
1737115200000|2025-01-17 12:00:00|1845.6|1845|1853.2|1852.8|1855|1854.8|1843.6|1843.2|157501
1737118800000|2025-01-17 13:00:00|1852.6|1852.2|1850.2|1850|1852.6|1852.2|1844.2|1843.8|73854
1737122400000|2025-01-17 14:00:00|1850|1849.6|1852.6|1852.4|1854.2|1853.8|1847.6|1847.2|133094
1737126000000|2025-01-17 15:00:00|1852.8|1852|1852|1851.6|1855|1854.8|1848.6|1848.2|200955
1737129600000|2025-01-17 16:00:00|1851.8|1851.4|1852.4|1851.8|1853.8|1853.6|1849.8|1849.4|143641
1737360000000|2025-01-20 08:00:00|1863.8|1859.8|1867.2|1866.6|1873.8|1873|1862.2|1859.8|241350
1737363600000|2025-01-20 09:00:00|1867.4|1866.8|1870.8|1870.4|1872.4|1872|1865.8|1865.4|122017
1737367200000|2025-01-20 10:00:00|1871|1870.6|1873.4|1873|1878.8|1878.4|1867.8|1867.4|217041
1737370800000|2025-01-20 11:00:00|1873.6|1873.2|1869.4|1868.8|1875.4|1875|1869.4|1868.8|143943
1737374400000|2025-01-20 12:00:00|1868.6|1868|1869|1868.6|1870.6|1870.2|1865.4|1865|100116
1737378000000|2025-01-20 13:00:00|1869.2|1868.8|1880.8|1880.4|1880.8|1880.4|1869|1868.6|210589
1737381600000|2025-01-20 14:00:00|1881|1880.6|1881|1880.6|1883.8|1883.4|1875.6|1875.2|207870
1737385200000|2025-01-20 15:00:00|1880.8|1880.8|1880|1879.6|1882.4|1882|1878|1877.4|179937
1737388800000|2025-01-20 16:00:00|1880.2|1879.8|1882|1881.8|1882.8|1882.6|1879.6|1879.4|169019
1737446400000|2025-01-21 08:00:00|1879.8|1877.6|1880.6|1880.2|1895|1894|1875.2|1875|260722
1737450000000|2025-01-21 09:00:00|1880.4|1880.4|1879.4|1879|1885|1884.6|1875.2|1875|110736
1737453600000|2025-01-21 10:00:00|1879.2|1878.8|1875.4|1875|1881|1880.8|1872.2|1871.8|107813
1737457200000|2025-01-21 11:00:00|1875.2|1875.2|1874.8|1874.4|1878|1877.6|1871.4|1871|74726
1737460800000|2025-01-21 12:00:00|1875|1874.2|1871.6|1871.2|1876|1875.4|1868.6|1868.2|48017
1737464400000|2025-01-21 13:00:00|1871.4|1871|1870.2|1870|1872|1871.6|1868.2|1868|63318
1737468000000|2025-01-21 14:00:00|1870.4|1870.4|1873.4|1873.2|1876.2|1875.8|1869.6|1869.2|111911
1737471600000|2025-01-21 15:00:00|1873.6|1873.4|1875.8|1875.4|1878.8|1878.6|1871.8|1871.6|186075
1737475200000|2025-01-21 16:00:00|1876|1875.6|1879.6|1879.2|1881|1880.6|1875.4|1875.2|112534
1737532800000|2025-01-22 08:00:00|1881.8|1881.4|1890.6|1890.2|1897.8|1897|1880.8|1880|350145
1737536400000|2025-01-22 09:00:00|1891.6|1891.2|1889|1888.4|1895|1894.8|1886|1885.6|133789
1737540000000|2025-01-22 10:00:00|1888.8|1888.6|1890.6|1890.2|1892.2|1891.8|1886|1885.6|85141
1737543600000|2025-01-22 11:00:00|1890.8|1890|1888|1887.6|1893|1892.6|1887.4|1887.2|71519
1737547200000|2025-01-22 12:00:00|1888.2|1887.8|1882|1881.8|1888.8|1888.6|1879.2|1878.8|83168
1737550800000|2025-01-22 13:00:00|1881.6|1881.4|1882.4|1882|1884.6|1884.4|1881.2|1880.8|84365
1737554400000|2025-01-22 14:00:00|1882.6|1882.2|1876.2|1875.6|1882.6|1882.4|1874.6|1874.2|93793
1737558000000|2025-01-22 15:00:00|1876|1875.2|1877.8|1877.4|1879|1878.8|1870.6|1870.4|150004
1737561600000|2025-01-22 16:00:00|1878|1877.8|1876.4|1876|1878|1877.8|1873.2|1872.8|101811
1737619200000|2025-01-23 08:00:00|1884.2|1882.6|1886.8|1886.6|1893.4|1892.6|1880.8|1880.2|235644
1737622800000|2025-01-23 09:00:00|1887|1886.8|1892|1891.8|1894.2|1894|1885.4|1885.2|146296
1737626400000|2025-01-23 10:00:00|1892.2|1892|1895|1894.8|1896.4|1896.2|1891.4|1890.8|151897
1737630000000|2025-01-23 11:00:00|1894.8|1894.6|1890.6|1890|1896.2|1895.8|1890|1889.4|112487
1737633600000|2025-01-23 12:00:00|1890.4|1890.4|1892|1891.8|1894|1893.6|1889|1888.6|94463
1737637200000|2025-01-23 13:00:00|1892.2|1892|1898.4|1898.2|1898.8|1898.4|1892|1891.8|143706
1737640800000|2025-01-23 14:00:00|1898.6|1898|1902.8|1902.4|1905|1904.6|1896.4|1896|278607
1737644400000|2025-01-23 15:00:00|1902.2|1902.6|1907.4|1907|1910.8|1910.6|1902|1901.8|298594
1737648000000|2025-01-23 16:00:00|1907.6|1907.2|1907.2|1907|1908.4|1908|1903.2|1902.8|209793
1737705600000|2025-01-24 08:00:00|1916|1914.2|1914|1913.6|1921.8|1920.8|1893.2|1892.6|263842
1737709200000|2025-01-24 09:00:00|1913.8|1913.2|1911.8|1911.4|1916.4|1916.2|1905.6|1905|147265
1737712800000|2025-01-24 10:00:00|1912.2|1912|1908.2|1907.8|1914.4|1914.2|1907.8|1907.4|113383
1737716400000|2025-01-24 11:00:00|1908|1907.6|1909.8|1909.4|1913|1912.6|1904|1903.6|123882
1737720000000|2025-01-24 12:00:00|1909.6|1908.8|1909.4|1909|1912.2|1911.8|1907.4|1907|104132
1737723600000|2025-01-24 13:00:00|1909.2|1908.8|1913.8|1913.4|1916.2|1916|1908.8|1908.4|149508
1737727200000|2025-01-24 14:00:00|1913.6|1913|1907.6|1907|1916.2|1916|1907.4|1907|208421
1737730800000|2025-01-24 15:00:00|1907.4|1907.4|1902.6|1902.2|1907.6|1907.4|1902|1901.4|227347
1737734400000|2025-01-24 16:00:00|1902.4|1902|1903.6|1903.2|1905.2|1904.8|1899.6|1899.2|143778
1737964800000|2025-01-27 08:00:00|1893|1891.2|1907.4|1906.8|1913|1912.4|1880|1879.2|291766
1737968400000|2025-01-27 09:00:00|1907.6|1907|1900.4|1899.8|1909.8|1909.2|1890.8|1890.4|211855
1737972000000|2025-01-27 10:00:00|1900.6|1900|1893.8|1893.4|1900.6|1900.2|1892.6|1892.2|179781
1737975600000|2025-01-27 11:00:00|1893.6|1893|1898.2|1897.6|1902|1901.6|1892|1891.4|141896
1737979200000|2025-01-27 12:00:00|1898.4|1897.8|1899.6|1899.2|1900.2|1899.8|1894|1893.4|111495
1737982800000|2025-01-27 13:00:00|1899.4|1899.4|1899.2|1898.6|1903.6|1903.2|1897|1896.6|151107
1737986400000|2025-01-27 14:00:00|1899.6|1898.8|1900.6|1900.2|1905.8|1905.4|1893.8|1893.4|251307
1737990000000|2025-01-27 15:00:00|1900.8|1900.4|1901.2|1900.8|1906.6|1906.2|1899.2|1899|270921
1737993600000|2025-01-27 16:00:00|1901.6|1901|1896.4|1896|1902|1901.6|1895.4|1895.2|204265
1738051200000|2025-01-28 08:00:00|1902.6|1902|1898.6|1898|1912.4|1911.6|1889.8|1889.2|249430
1738054800000|2025-01-28 09:00:00|1898.8|1898.2|1900|1899.6|1904|1903.4|1895.4|1894.8|175910
1738058400000|2025-01-28 10:00:00|1899.8|1899.4|1903.8|1903.2|1904|1903.8|1898.4|1898|117231
1738062000000|2025-01-28 11:00:00|1904|1903.4|1906.2|1905.8|1907.8|1907.4|1902|1901.6|190168
1738065600000|2025-01-28 12:00:00|1906.4|1905.6|1915.6|1915.4|1916|1915.4|1905.2|1904.8|147822
1738069200000|2025-01-28 13:00:00|1915.8|1915.6|1923.4|1923.2|1923.8|1923.4|1914.8|1914.4|197853
1738072800000|2025-01-28 14:00:00|1923.2|1923|1929.8|1929.2|1929.8|1929.2|1918.8|1918.4|225291
1738076400000|2025-01-28 15:00:00|1929.4|1929|1930|1929.6|1934.2|1933.8|1927.4|1926.8|215676
1738080000000|2025-01-28 16:00:00|1929.8|1929.4|1927|1926.6|1933.4|1933.2|1925.2|1925|181045
1738137600000|2025-01-29 08:00:00|1933.8|1933|1938.2|1937.8|1941.8|1941.2|1931.2|1930|184400
1738141200000|2025-01-29 09:00:00|1937.4|1937|1931|1930.6|1937.6|1937.2|1924.6|1924.2|181018
1738144800000|2025-01-29 10:00:00|1931.2|1930.8|1935.4|1935.2|1939|1938.8|1931.2|1930.8|134880
1738148400000|2025-01-29 11:00:00|1935.6|1935|1943.6|1943.2|1946|1945.8|1935.4|1935|125951
1738152000000|2025-01-29 12:00:00|1943.8|1943.6|1943.4|1943|1945.4|1945|1940.4|1940|108083
1738155600000|2025-01-29 13:00:00|1943.2|1942.8|1943.2|1943|1945|1944.6|1939.4|1939|99412
1738159200000|2025-01-29 14:00:00|1943.4|1943.2|1953.8|1953.4|1955.4|1955.2|1943.4|1943.2|293912
1738162800000|2025-01-29 15:00:00|1954|1953.6|1956.6|1956.4|1963|1962.6|1953.6|1953.4|317767
1738166400000|2025-01-29 16:00:00|1956.4|1956|1958.6|1958.2|1959.4|1959|1956.4|1956|261404
1738224000000|2025-01-30 08:00:00|1882.6|1880.8|1868.8|1868.2|1894.4|1892.6|1830.6|1830|870905
1738227600000|2025-01-30 09:00:00|1869.2|1868.6|1875.8|1875.4|1878.4|1878|1861.2|1860.8|343647
1738231200000|2025-01-30 10:00:00|1876|1875.6|1874|1873.6|1900.2|1899.8|1869.2|1868.6|264625
1738234800000|2025-01-30 11:00:00|1873.8|1873.4|1879.2|1878.8|1891.4|1891.2|1872.8|1872.4|142006
1738238400000|2025-01-30 12:00:00|1879.8|1878.4|1867.4|1867|1879.8|1878.4|1863.6|1863.2|213634
1738242000000|2025-01-30 13:00:00|1867.2|1866.4|1874.2|1874|1874.8|1874.4|1865.6|1865.4|156854
1738245600000|2025-01-30 14:00:00|1874.4|1873.8|1883.4|1883|1895.2|1894.8|1871.8|1871.6|271846
1738249200000|2025-01-30 15:00:00|1883.2|1882.6|1902.8|1902.4|1909.2|1908.4|1880|1879.2|265122
1738252800000|2025-01-30 16:00:00|1902.4|1902.2|1891.8|1891.2|1904.8|1904.4|1889.4|1889|207370
1738310400000|2025-01-31 08:00:00|1907.6|1904.2|1904.8|1904.2|1919|1916.8|1897.2|1895.6|285437
1738314000000|2025-01-31 09:00:00|1905.2|1905|1904.8|1904.4|1907|1906.6|1899|1898.6|101033
1738317600000|2025-01-31 10:00:00|1905.2|1904.6|1898.2|1897.8|1907.4|1907|1894.4|1894|95223
1738321200000|2025-01-31 11:00:00|1898.4|1898|1895|1894.6|1902.6|1902.2|1894.8|1894.4|73004
1738324800000|2025-01-31 12:00:00|1895.2|1895|1895.2|1894.8|1904|1903.6|1889|1888.8|149204
1738328400000|2025-01-31 13:00:00|1895|1895|1897.4|1897|1902.6|1902.2|1891.6|1891.2|115299
1738332000000|2025-01-31 14:00:00|1896.6|1896|1894.8|1894.2|1897.4|1896.8|1878.6|1878.2|311952
1738335600000|2025-01-31 15:00:00|1894.6|1893.8|1895.4|1894.8|1898.4|1897.8|1890|1889.6|132314
1738339200000|2025-01-31 16:00:00|1895.2|1895|1892.2|1891.6|1895.2|1895|1890.2|1889.8|106379
1738569600000|2025-02-03 08:00:00|1862|1860.4|1862.8|1862.2|1867.8|1867.4|1841.6|1840.8|429525
1738573200000|2025-02-03 09:00:00|1863.4|1862.4|1840.8|1840.2|1866|1865.6|1839.6|1839.2|329557
1738576800000|2025-02-03 10:00:00|1840.6|1840.4|1848|1847.6|1849.4|1849|1839.4|1839|279288
1738580400000|2025-02-03 11:00:00|1848.2|1847.8|1836|1835.6|1848.4|1848|1835.6|1835.2|121825
1738584000000|2025-02-03 12:00:00|1836.2|1836|1824.4|1824.2|1840.4|1839.8|1822|1821.6|216604
1738587600000|2025-02-03 13:00:00|1825.4|1825|1830.4|1830|1836|1835.8|1825.4|1825|174526
1738591200000|2025-02-03 14:00:00|1830.2|1829.4|1814.2|1813.2|1830.2|1829.4|1813.4|1812.8|238391
1738594800000|2025-02-03 15:00:00|1814.6|1814.2|1830|1829.6|1834.2|1833.8|1810.4|1810|454155
1738598400000|2025-02-03 16:00:00|1829.8|1829.2|1827.4|1826.8|1831.6|1831.4|1823.4|1823|233128
1738656000000|2025-02-04 08:00:00|1846.8|1845.8|1822.4|1821.8|1851.4|1850.8|1808.4|1808|439353
1738659600000|2025-02-04 09:00:00|1823|1822|1812.6|1812.4|1823.8|1823.2|1810.8|1810.2|172389
1738663200000|2025-02-04 10:00:00|1812.8|1812.2|1812|1811.6|1818.4|1818|1808|1807.8|140264
1738666800000|2025-02-04 11:00:00|1811.8|1811.4|1811.2|1810.8|1814|1813.8|1803.6|1803.2|111674
1738670400000|2025-02-04 12:00:00|1811.4|1811|1811.6|1811|1814.8|1814.4|1810|1809.4|88643
1738674000000|2025-02-04 13:00:00|1811.4|1811.2|1823.4|1822.8|1823.4|1823|1811|1810.8|147020
1738677600000|2025-02-04 14:00:00|1823.2|1822.6|1818|1817.2|1823.2|1822.6|1810.2|1809.8|175469
1738681200000|2025-02-04 15:00:00|1818.6|1817.6|1814.6|1814.2|1825.2|1824.8|1813.4|1813|222981
1738684800000|2025-02-04 16:00:00|1814.4|1814|1815.2|1814.8|1815.8|1815.6|1812.6|1812.4|160275
1738742400000|2025-02-05 08:00:00|1817.6|1817.2|1821|1820.6|1834.6|1834.2|1815|1814|188417
1738746000000|2025-02-05 09:00:00|1821.2|1820.8|1811.6|1811.2|1826.8|1826.6|1810|1809.4|182580
1738749600000|2025-02-05 10:00:00|1811.4|1811|1799.2|1798.8|1812.4|1812|1795.4|1795|290371
1738753200000|2025-02-05 11:00:00|1799.4|1798.4|1801|1800.6|1808.8|1808.2|1797.8|1797.4|221366
1738756800000|2025-02-05 12:00:00|1801.2|1800.4|1811.2|1810.8|1811.2|1810.8|1800.8|1800.4|144593
1738760400000|2025-02-05 13:00:00|1811.8|1811|1810.8|1810.4|1813.8|1813.2|1805.2|1804.6|83656
1738764000000|2025-02-05 14:00:00|1810.6|1810.2|1807.6|1806.6|1813.8|1813.2|1804|1803.6|201003
1738767600000|2025-02-05 15:00:00|1807.4|1806.8|1806.8|1806.4|1809.8|1809.6|1796.4|1796|227764
1738771200000|2025-02-05 16:00:00|1806.6|1806.6|1805.8|1805.4|1810.6|1810.2|1804.6|1804.4|125277
1738828800000|2025-02-06 08:00:00|1822.8|1821.2|1817.8|1817.6|1829.6|1828.2|1808.8|1808|197276
1738832400000|2025-02-06 09:00:00|1818.2|1817.8|1827|1826.6|1828.2|1828|1817.8|1817.2|153899
1738836000000|2025-02-06 10:00:00|1827.2|1826.8|1823|1822.6|1830.6|1830.2|1822.8|1822.4|147972
1738839600000|2025-02-06 11:00:00|1822.8|1822.4|1830.6|1830.2|1832|1831.8|1818.8|1818.6|166600
1738843200000|2025-02-06 12:00:00|1834.4|1815.8|1841.4|1841|1842.4|1842|1829.2|1815.8|180524
1738846800000|2025-02-06 13:00:00|1841.6|1841.2|1845.8|1845.6|1847.4|1847.2|1840.8|1840.4|105742
1738850400000|2025-02-06 14:00:00|1846.2|1845.8|1863.6|1863|1864.8|1864.6|1846|1845.8|187171
1738854000000|2025-02-06 15:00:00|1864|1863.2|1871.6|1871.2|1874.2|1873.8|1863.4|1863.2|294516
1738857600000|2025-02-06 16:00:00|1871.8|1871.4|1866.6|1866|1873|1872.8|1862.8|1862.6|212739
1738915200000|2025-02-07 08:00:00|1876.2|1874|1860.8|1860.4|1877.4|1875.2|1859.6|1859.4|176325
1738918800000|2025-02-07 09:00:00|1861|1860.6|1861.2|1860.6|1867.2|1866.8|1859.8|1859.4|132038
1738922400000|2025-02-07 10:00:00|1861.4|1860.8|1861.4|1861|1862.4|1862|1857.4|1857.2|101161
1738926000000|2025-02-07 11:00:00|1861.2|1861.2|1865.2|1864.8|1865.6|1865.4|1860.8|1860.2|59003
1738929600000|2025-02-07 12:00:00|1865.4|1864.6|1866.8|1866.6|1867.6|1867.4|1864.6|1864.2|58391
1738933200000|2025-02-07 13:00:00|1867|1866.4|1870.8|1870.6|1874.6|1874.4|1865.4|1864.6|120759
1738936800000|2025-02-07 14:00:00|1871.2|1870.8|1871.2|1870.6|1871.4|1871|1866|1865.6|124839
1738940400000|2025-02-07 15:00:00|1871|1870.2|1859.6|1859|1871|1870.8|1856|1855.4|224773
1738944000000|2025-02-07 16:00:00|1859.8|1859.4|1854.2|1853.8|1860.4|1860.2|1853.6|1853.2|172676
1739174400000|2025-02-10 08:00:00|1863.4|1861.2|1861|1860.6|1865.8|1865|1853.4|1851.6|206069
1739178000000|2025-02-10 09:00:00|1861.4|1860.8|1866.2|1865.8|1868.2|1868|1860.6|1860.2|112773
1739181600000|2025-02-10 10:00:00|1866|1865.6|1866.8|1866.4|1871.8|1871.4|1865.4|1865.2|105609
1739185200000|2025-02-10 11:00:00|1867|1866.6|1870.2|1869.6|1872.4|1872|1866.4|1866|75102
1739188800000|2025-02-10 12:00:00|1868.6|1868.2|1873.6|1873|1873.6|1873.4|1864.4|1864|83901
1739192400000|2025-02-10 13:00:00|1873.4|1873.2|1877.4|1876.8|1878.8|1878.6|1873.4|1873|100577
1739196000000|2025-02-10 14:00:00|1877.2|1877|1866.2|1866|1877.4|1877.2|1861.2|1860.8|154637
1739199600000|2025-02-10 15:00:00|1866.4|1866.2|1861|1860.8|1868.2|1867.8|1859.4|1859|179486
1739203200000|2025-02-10 16:00:00|1861.2|1861.4|1855.8|1855.4|1861.8|1861.6|1854.2|1853.8|110250
1739260800000|2025-02-11 08:00:00|1852.8|1852.2|1859.2|1858.8|1862.6|1862.2|1848|1847.4|146784
1739264400000|2025-02-11 09:00:00|1859|1859|1854|1853.6|1859.8|1859.6|1850.2|1849.8|80779
1739268000000|2025-02-11 10:00:00|1854.4|1853.8|1858|1857.6|1858.8|1858.6|1853|1852.6|70831
1739271600000|2025-02-11 11:00:00|1858.2|1857.8|1860.8|1860.6|1861.4|1861.2|1858|1857.8|84323
1739275200000|2025-02-11 12:00:00|1861|1860.4|1862.8|1862.6|1862.8|1862.6|1857.4|1857|68487
1739278800000|2025-02-11 13:00:00|1863|1862.2|1873.2|1872.8|1878.2|1878|1862|1861.8|175108
1739282400000|2025-02-11 14:00:00|1873|1872.4|1871.8|1871.2|1874.2|1873.8|1865.8|1865.6|148547
1739286000000|2025-02-11 15:00:00|1872|1871.4|1882|1881.6|1883|1882.8|1871.4|1871.2|190673
1739289600000|2025-02-11 16:00:00|1881.8|1882|1878.8|1878.4|1883.2|1883|1878.2|1877.8|102706
1739347200000|2025-02-12 08:00:00|1898.6|1897.4|1903.8|1903.4|1905|1903.6|1890|1889.4|241420
1739350800000|2025-02-12 09:00:00|1903.6|1903|1909|1908.6|1912.6|1912.4|1902|1901.6|193712
1739354400000|2025-02-12 10:00:00|1909.4|1909.2|1904.6|1904.2|1910|1909.8|1903|1902.8|196278
1739358000000|2025-02-12 11:00:00|1905.6|1905.2|1903.6|1903.2|1906.4|1906.2|1902.2|1902|128007
1739361600000|2025-02-12 12:00:00|1903.8|1903.4|1911|1910.6|1911.6|1911.4|1903.6|1903.4|126601
1739365200000|2025-02-12 13:00:00|1911.2|1910.8|1927.8|1927.2|1934.4|1933.8|1910.2|1909|353228
1739368800000|2025-02-12 14:00:00|1928|1927.4|1926.4|1926|1928.2|1927.6|1916.8|1916.4|278115
1739372400000|2025-02-12 15:00:00|1926.6|1926.2|1923|1922.6|1930.8|1930.2|1919.2|1918.8|301738
1739376000000|2025-02-12 16:00:00|1923.2|1922.8|1917.2|1916.8|1924.2|1923.8|1916.2|1915.8|192732
1739433600000|2025-02-13 08:00:00|1934.4|1930.8|1923|1922.6|1940|1939.2|1920.8|1920.2|307594
1739437200000|2025-02-13 09:00:00|1922.6|1922.2|1913.6|1913|1924.8|1924.4|1905|1904.6|249948
1739440800000|2025-02-13 10:00:00|1913.2|1912.8|1907|1906.6|1920.4|1920|1903.4|1903.2|199330
1739444400000|2025-02-13 11:00:00|1906.8|1906.4|1912|1911.6|1918.6|1918.2|1905.4|1905|187624
1739448000000|2025-02-13 12:00:00|1912.2|1911.4|1912.4|1912|1915|1914.4|1904.2|1903.8|119067
1739451600000|2025-02-13 13:00:00|1912.2|1911.8|1913.2|1913|1922|1920.4|1910.8|1910.4|153816
1739455200000|2025-02-13 14:00:00|1913.4|1913.2|1922.8|1922.2|1922.8|1922.2|1909|1908.4|146547
1739458800000|2025-02-13 15:00:00|1923|1922.6|1916.6|1916.2|1925|1924.4|1910.6|1910|236034
1739462400000|2025-02-13 16:00:00|1916.8|1916.4|1918|1917.4|1919|1918.6|1914.6|1914.2|183217
1739520000000|2025-02-14 08:00:00|1914.8|1911.8|1918|1917.4|1927|1925.8|1908.2|1907.6|150838
1739523600000|2025-02-14 09:00:00|1917.8|1917.2|1920.6|1920|1922.8|1922.4|1915.4|1915|96874
1739527200000|2025-02-14 10:00:00|1920.4|1919.8|1914.6|1914|1923|1922.6|1913|1912.6|136070
1739530800000|2025-02-14 11:00:00|1914.4|1914.6|1922.4|1922|1922.6|1922.2|1914.4|1914.4|104722
1739534400000|2025-02-14 12:00:00|1923|1921.8|1925|1924.6|1925|1924.8|1922|1921.8|117331
1739538000000|2025-02-14 13:00:00|1925.4|1924.4|1922.2|1921.8|1925.8|1925.4|1919.6|1919.2|125671
1739541600000|2025-02-14 14:00:00|1922.4|1922|1930.4|1930|1934.2|1934|1921.8|1921.4|195219
1739545200000|2025-02-14 15:00:00|1930|1929.8|1925.6|1925.2|1930|1929.8|1919|1918.8|147082
1739548800000|2025-02-14 16:00:00|1926|1925.4|1921.2|1921|1926.6|1926.2|1920.8|1920.4|153764
1739779200000|2025-02-17 08:00:00|1926.4|1924.8|1951|1950.6|1953.6|1953.2|1923.4|1922.2|228946
1739782800000|2025-02-17 09:00:00|1951.2|1951|1963.6|1963.2|1966.6|1966.2|1951.2|1951|209630
1739786400000|2025-02-17 10:00:00|1963.8|1963.4|1962.2|1961.8|1969|1968.6|1960|1959.8|202391
1739790000000|2025-02-17 11:00:00|1962.6|1962|1965.2|1965|1968.6|1968|1957.4|1957.2|135631
1739793600000|2025-02-17 12:00:00|1965.6|1964.8|1970.6|1970.4|1971.8|1971.4|1965|1964.6|102440
1739797200000|2025-02-17 13:00:00|1970.8|1970.2|1968.4|1968|1975|1974.8|1967.4|1966.8|158911
1739800800000|2025-02-17 14:00:00|1967.8|1967.4|1969.8|1969.6|1971.4|1971.2|1965|1964.6|157324
1739804400000|2025-02-17 15:00:00|1970|1969.8|1972.6|1972.4|1974|1973.6|1967.6|1967.2|208565
1739808000000|2025-02-17 16:00:00|1972.8|1972|1971.4|1970.8|1974.6|1974.4|1971|1970.6|201208
1739865600000|2025-02-18 08:00:00|1976.6|1974.4|1978.2|1977.8|1985|1984.2|1961.4|1961|249609
1739869200000|2025-02-18 09:00:00|1978|1977.6|1974.6|1974|1979.8|1979.4|1969.8|1969.6|136761
1739872800000|2025-02-18 10:00:00|1974.4|1973.8|1978.6|1978.2|1980.4|1980|1968.6|1968.4|93542
1739876400000|2025-02-18 11:00:00|1979|1978.6|1981.2|1980.8|1989.4|1988.8|1975.4|1975|105787
1739880000000|2025-02-18 12:00:00|1982.4|1981.4|1980.8|1980.4|1986.6|1986.2|1980.2|1979.8|73306
1739883600000|2025-02-18 13:00:00|1981|1980.6|1980.2|1980|1981.6|1981.2|1972.8|1972.4|124279
1739887200000|2025-02-18 14:00:00|1980.4|1979.8|1976.8|1976.4|1985|1984.6|1975|1974.8|158566
1739890800000|2025-02-18 15:00:00|1977|1976.6|2001.5|2000.5|2002.5|2002|1977|1976.6|362987
1739894400000|2025-02-18 16:00:00|2001|2000|1993.8|1993.4|2003.5|2003|1993.2|1993|186434
1739952000000|2025-02-19 08:00:00|2004|2002.5|1998.2|1997.6|2018|2017|1991.6|1991|176230
1739955600000|2025-02-19 09:00:00|1998.6|1997.8|1997.6|1997|2001.5|2000.5|1992.2|1991.8|134866
1739959200000|2025-02-19 10:00:00|1998|1997.6|1985.4|1984.8|1998.4|1998.2|1983|1982.4|238616
1739962800000|2025-02-19 11:00:00|1985.6|1985|1961.8|1961.2|1987.6|1987.4|1958.4|1958|242259
1739966400000|2025-02-19 12:00:00|1961.6|1960.6|1964.6|1964.2|1969.8|1969.4|1961.6|1960.6|157228
1739970000000|2025-02-19 13:00:00|1964.2|1963.8|1963.2|1963|1969.2|1968.6|1962.4|1962.2|182039
1739973600000|2025-02-19 14:00:00|1963.4|1963.2|1960.8|1960.4|1968.8|1968.2|1960.6|1960|295325
1739977200000|2025-02-19 15:00:00|1960.6|1960.2|1957.4|1957.2|1967.2|1966.6|1955.4|1955.2|365994
1739980800000|2025-02-19 16:00:00|1957.6|1957|1953.2|1952.8|1961|1960.6|1952.8|1952.4|209212
1740038400000|2025-02-20 08:00:00|1951.8|1950.2|1961.4|1960.8|1963.8|1963.2|1949|1947.8|155499
1740042000000|2025-02-20 09:00:00|1961.6|1961|1958.6|1958.2|1962.8|1962.4|1956.4|1956|100171
1740045600000|2025-02-20 10:00:00|1958.8|1958.6|1961.2|1960.8|1962.4|1961.8|1957.6|1957.2|102366
1740049200000|2025-02-20 11:00:00|1961|1961|1969.6|1969.2|1972|1971.6|1961|1961|132458
1740052800000|2025-02-20 12:00:00|1970|1971|1970.8|1970.4|1975.8|1975.2|1970|1969.8|110283
1740056400000|2025-02-20 13:00:00|1970.6|1970.2|1962.4|1962|1970.8|1970.6|1961.8|1961.6|147890
1740060000000|2025-02-20 14:00:00|1962.6|1962.2|1958|1957.6|1964.2|1963.8|1957.2|1956.8|277542
1740063600000|2025-02-20 15:00:00|1957.8|1957|1936.6|1936.4|1957.8|1957.4|1936.4|1936|623734
1740067200000|2025-02-20 16:00:00|1936.8|1936.6|1940|1939.6|1945|1944.8|1930.8|1930.4|470613
1740124800000|2025-02-21 08:00:00|1946.6|1944.2|1949.8|1949.6|1953|1952.4|1939.4|1939|146794
1740128400000|2025-02-21 09:00:00|1951.4|1951|1950.4|1950.2|1955.6|1955|1945|1944.8|173513
1740132000000|2025-02-21 10:00:00|1950.6|1950.4|1956.4|1956|1959.2|1959|1949.4|1949.2|279522
1740135600000|2025-02-21 11:00:00|1956.2|1955.8|1957.2|1957|1961.4|1961.2|1954.6|1954.2|106736
1740139200000|2025-02-21 12:00:00|1957.6|1956.8|1966.8|1966.4|1968.8|1968.4|1956.2|1955.8|154917
1740142800000|2025-02-21 13:00:00|1966.6|1966.6|1966.2|1966|1972.4|1972|1965.6|1965.4|175071
1740146400000|2025-02-21 14:00:00|1966.4|1966.2|1961|1960.4|1969.8|1969.6|1958.4|1957.8|347880
1740150000000|2025-02-21 15:00:00|1960.2|1959.2|1956.2|1956|1964.6|1964.2|1953|1952.8|325030
1740153600000|2025-02-21 16:00:00|1956.4|1956.2|1962|1961.8|1964.2|1964|1956.4|1956|176473
1740384000000|2025-02-24 08:00:00|1969.4|1966.2|1969.6|1969.2|1991|1990.4|1957.4|1957|217358
1740387600000|2025-02-24 09:00:00|1967.8|1967.4|1997.6|1997.2|1999|1998.4|1967.8|1967.4|195301
1740391200000|2025-02-24 10:00:00|1997.8|1997.4|1992.6|1992.2|2005|2004.5|1990|1989.4|308300
1740394800000|2025-02-24 11:00:00|1992.8|1992.4|1995.6|1995.2|2004.5|2004|1991.4|1991|147030
1740398400000|2025-02-24 12:00:00|1994.6|1995|1997.8|1997.4|1998.4|1998.2|1989.8|1989.4|123601
1740402000000|2025-02-24 13:00:00|1997.6|1997.6|2003|2002.5|2008|2007.5|1997.6|1997.6|197167
1740405600000|2025-02-24 14:00:00|2002.5|2002|1973|1972.6|2003.5|2003|1971.8|1971.4|250938
1740409200000|2025-02-24 15:00:00|1973.4|1972.8|1963.2|1962.8|1973.6|1973.2|1950.8|1950.6|467185
1740412800000|2025-02-24 16:00:00|1963.6|1963|1971.6|1971.4|1971.6|1971.4|1961.4|1961|260744
1740470400000|2025-02-25 08:00:00|1979.4|1977|1990.6|1990.2|2002.5|2001.5|1976.6|1975.4|214156
1740474000000|2025-02-25 09:00:00|1991|1990.6|2000|1999.6|2005.5|2005|1990.8|1990.4|162263
1740477600000|2025-02-25 10:00:00|2000.5|1999.8|2010.5|2009.5|2016|2015.5|1999|1998.8|287936
1740481200000|2025-02-25 11:00:00|2011|2010|2027|2026.5|2031|2030|2010.5|2009.5|192366
1740484800000|2025-02-25 12:00:00|2026.5|2026|2033|2032.5|2034|2033|2024|2023|172806
1740488400000|2025-02-25 13:00:00|2032.5|2031.5|2050.5|2049.5|2054|2053|2028|2027|203076
1740492000000|2025-02-25 14:00:00|2050|2049|2016.5|2015.5|2053|2052|2015|2014|378217
1740495600000|2025-02-25 15:00:00|2016|2015|2016.5|2016|2022|2021.5|1999.6|1999.2|464173
1740499200000|2025-02-25 16:00:00|2016|2015.5|2011|2010|2016.5|2016|2008.5|2008|310826
1740556800000|2025-02-26 08:00:00|2041|2039.5|2046.5|2045.5|2052|2051|2034|2033|253195
1740560400000|2025-02-26 09:00:00|2045.5|2045|2052.5|2051.5|2055.5|2055|2045|2044|149292
1740564000000|2025-02-26 10:00:00|2053.5|2052|2050.5|2050|2056.5|2056|2048.5|2048|241519
1740567600000|2025-02-26 11:00:00|2051|2050.5|2061.5|2060.5|2065|2064.5|2050.5|2050|211837
1740571200000|2025-02-26 12:00:00|2062|2061|2070.5|2070|2073|2072.5|2062|2061|366450
1740574800000|2025-02-26 13:00:00|2071|2069.5|2064.5|2064|2072.5|2072|2060.5|2060|270917
1740578400000|2025-02-26 14:00:00|2065|2064.5|2068|2067.5|2071.5|2071|2059.5|2059|243334
1740582000000|2025-02-26 15:00:00|2067.5|2067|2083|2082|2083|2082.5|2064.5|2063.5|189952
1740585600000|2025-02-26 16:00:00|2083.5|2082.5|2085.5|2084|2087|2086.5|2081.5|2081|217218
1740643200000|2025-02-27 08:00:00|2049.5|2048.5|2051|2050|2060.5|2059.5|2044.5|2043.5|254287
1740646800000|2025-02-27 09:00:00|2052|2051|2064|2063.5|2065|2064|2048.5|2048|213434
1740650400000|2025-02-27 10:00:00|2064.5|2064|2069|2068|2071|2070.5|2060.5|2059.5|208986
1740654000000|2025-02-27 11:00:00|2068.5|2068.5|2070.5|2069.5|2075|2074.5|2068.5|2068|125749
1740657600000|2025-02-27 12:00:00|2071.5|2071|2063|2062|2075.5|2075|2062.5|2062|147910
1740661200000|2025-02-27 13:00:00|2062.5|2061|2042.5|2041.5|2064|2063.5|2039|2038.5|432869
1740664800000|2025-02-27 14:00:00|2042|2041|2030|2029.5|2046.5|2046|2028.5|2028|378974
1740668400000|2025-02-27 15:00:00|2030.5|2030|2045|2044.5|2051|2050.5|2022.5|2022|323288
1740672000000|2025-02-27 16:00:00|2045.5|2045|2048.5|2048|2055.5|2054.5|2045|2045|233762
1740729600000|2025-02-28 08:00:00|2051|2049|2034|2033.5|2056.5|2055|2019|2017.5|406737
1740733200000|2025-02-28 09:00:00|2035|2034|2041|2040|2049|2048|2033|2032.5|190453
1740736800000|2025-02-28 10:00:00|2041.5|2040.5|2043|2042.5|2047.5|2047|2035.5|2035|190854
1740740400000|2025-02-28 11:00:00|2043.5|2043|2047.5|2046.5|2049|2048.5|2043|2042.5|158906
1740744000000|2025-02-28 12:00:00|2047|2046|2043.5|2043|2048|2047.5|2035|2034.5|159209
1740747600000|2025-02-28 13:00:00|2044|2043.5|2047|2046.5|2048.5|2048|2040.5|2040|185647
1740751200000|2025-02-28 14:00:00|2048|2047|2058.5|2057.5|2060.5|2059.5|2047|2046.5|396924
1740754800000|2025-02-28 15:00:00|2059|2058|2060.5|2060|2068.5|2067.5|2056.5|2055.5|577048
1740758400000|2025-02-28 16:00:00|2060|2059.5|2059.5|2057.5|2068.5|2067.5|2058.5|2057.5|243284
1740988800000|2025-03-03 08:00:00|2056|2054|2041.5|2041|2063.5|2061.5|2025|2024|422326
1740992400000|2025-03-03 09:00:00|2042|2040.5|2067|2066.5|2074.5|2074|2040|2039.5|297869
1740996000000|2025-03-03 10:00:00|2068.5|2067.5|2076|2075.5|2077.5|2077|2066|2065.5|222092
1740999600000|2025-03-03 11:00:00|2075.5|2075|2080.5|2079.5|2080.5|2080|2071|2070|201525
1741003200000|2025-03-03 12:00:00|2080|2080|2103.5|2102.5|2103.5|2103|2077.5|2077|390986
1741006800000|2025-03-03 13:00:00|2103|2103|2100.5|2100|2110|2109|2098.5|2098|321954
1741010400000|2025-03-03 14:00:00|2101|2100.5|2106.5|2105|2112|2111.5|2098.5|2097.5|326936
1741014000000|2025-03-03 15:00:00|2107|2105.5|2101.5|2101|2107|2106|2091|2090|471324
1741017600000|2025-03-03 16:00:00|2102|2101.5|2093|2092|2105.5|2105|2092|2091.5|167187
1741075200000|2025-03-04 08:00:00|2053|2051|2024|2023|2065.5|2064|2017.5|2017|567673
1741078800000|2025-03-04 09:00:00|2023|2022.5|1999.6|1999.2|2026|2025|1996.4|1995.6|342979
1741082400000|2025-03-04 10:00:00|1999.8|1999.4|1988.4|1987.8|2000.5|1999.8|1971.6|1971.2|402802
1741086000000|2025-03-04 11:00:00|1988.2|1987.6|1984|1983.4|1989.2|1988.6|1978.8|1978.4|258473
1741089600000|2025-03-04 12:00:00|1984.2|1983.6|1972.8|1972.6|1984.2|1983.6|1971.4|1970.8|253613
1741093200000|2025-03-04 13:00:00|1973.2|1972.8|1965.4|1965|1978|1977.6|1965.2|1964.6|311207
1741096800000|2025-03-04 14:00:00|1965|1964.8|1956.2|1955.8|1987.2|1986.4|1952.6|1952|570750
1741100400000|2025-03-04 15:00:00|1954.8|1956|1937|1936.6|1955.4|1956|1934.2|1933.6|708481
1741104000000|2025-03-04 16:00:00|1936.2|1936|1936.4|1935.6|1947|1946.6|1933.2|1932.8|322902
1741161600000|2025-03-05 08:00:00|2045|2042|2106.5|2105.5|2120.5|2119.5|2038|2034.5|784177
1741165200000|2025-03-05 09:00:00|2106|2105|2127.5|2127|2136.5|2135.5|2094.5|2093|779549
1741168800000|2025-03-05 10:00:00|2127|2126.5|2113.5|2112.5|2132.5|2131.5|2113.5|2112.5|446331
1741172400000|2025-03-05 11:00:00|2114|2113|2127|2126|2132|2131.5|2109|2108|343196
1741176000000|2025-03-05 12:00:00|2126.5|2125.5|2145|2143.5|2156|2155|2122|2121.5|444201
1741179600000|2025-03-05 13:00:00|2145.5|2144|2147|2146|2158|2157|2139|2138|460906
1741183200000|2025-03-05 14:00:00|2146.5|2146.5|2150|2147.5|2160|2159.5|2129|2128|490829
1741186800000|2025-03-05 15:00:00|2151.5|2149.5|2171.5|2170.5|2174|2173|2149.5|2148.5|573339
1741190400000|2025-03-05 16:00:00|2170.5|2170|2168.5|2167.5|2175|2174.5|2158.5|2158|430830
1741248000000|2025-03-06 08:00:00|2220|2218|2279.5|2278.5|2303|2302|2218|2216.5|614600
1741251600000|2025-03-06 09:00:00|2278.5|2279|2243.5|2242.5|2282.5|2281.5|2236|2234.5|486250
1741255200000|2025-03-06 10:00:00|2243|2242|2239|2238|2263|2262|2236|2235.5|387707
1741258800000|2025-03-06 11:00:00|2238.5|2237|2230|2229|2245.5|2245|2229.5|2229|259162
1741262400000|2025-03-06 12:00:00|2230.5|2229.5|2218|2217|2233.5|2232.5|2216|2215.5|232694
1741266000000|2025-03-06 13:00:00|2217.5|2216.5|2228|2227.5|2238|2237|2213|2212|303306
1741269600000|2025-03-06 14:00:00|2227.5|2227|2241|2239.5|2251|2250.5|2224|2223.5|566972
1741273200000|2025-03-06 15:00:00|2240.5|2240|2240|2239|2255|2254.5|2235|2234|565309
1741276800000|2025-03-06 16:00:00|2240.5|2239.5|2254.5|2253.5|2256.5|2255.5|2238.5|2238|290706
1741334400000|2025-03-07 08:00:00|2202|2201|2187.5|2186.5|2216|2214.5|2180|2179.5|428428
1741338000000|2025-03-07 09:00:00|2187|2185.5|2212|2211.5|2214.5|2213.5|2184|2183|289574
1741341600000|2025-03-07 10:00:00|2212.5|2212|2207.5|2207|2215|2214|2199.5|2199|277351
1741345200000|2025-03-07 11:00:00|2207|2206.5|2225|2224.5|2231|2230|2204.5|2204|320615
1741348800000|2025-03-07 12:00:00|2226|2225|2220|2219.5|2226.5|2225.5|2212|2211.5|245431
1741352400000|2025-03-07 13:00:00|2219.5|2219|2215|2214|2229.5|2228.5|2207|2204.5|367482
1741356000000|2025-03-07 14:00:00|2214.5|2214.5|2215.5|2214.5|2222|2221.5|2202|2201|499584
1741359600000|2025-03-07 15:00:00|2215|2214|2216|2215.5|2221.5|2220.5|2198|2197|460083
1741363200000|2025-03-07 16:00:00|2215.5|2215|2215.5|2214.5|2227|2226.5|2212|2211.5|216658
1741593600000|2025-03-10 08:00:00|2242|2240.5|2124.5|2123.5|2242.5|2240.5|2115.5|2114|542390
1741597200000|2025-03-10 09:00:00|2124|2123|2152|2151|2167.5|2166.5|2122|2120.5|411341
1741600800000|2025-03-10 10:00:00|2151.5|2151.5|2161.5|2160.5|2164|2163|2151.5|2150.5|225752
1741604400000|2025-03-10 11:00:00|2162.5|2162|2154|2153|2165.5|2164.5|2144|2143|275292
1741608000000|2025-03-10 12:00:00|2154.5|2153.5|2139|2138|2156|2155.5|2129.5|2128.5|223718
1741611600000|2025-03-10 13:00:00|2138.5|2137.5|2124.5|2123.5|2139|2138|2116|2115.5|390300
1741615200000|2025-03-10 14:00:00|2124|2123|2104|2103|2124|2123|2094.5|2094|548235
1741618800000|2025-03-10 15:00:00|2104.5|2103.5|2134.5|2134|2141|2140.5|2104.5|2103.5|502970
1741622400000|2025-03-10 16:00:00|2134|2133.5|2132.5|2131.5|2137.5|2136.5|2126.5|2126|223555
1741680000000|2025-03-11 08:00:00|2146|2144.5|2127|2126|2157|2156|2112.5|2111.5|325069
1741683600000|2025-03-11 09:00:00|2126.5|2126.5|2132.5|2132|2135|2134.5|2119.5|2118.5|267497
1741687200000|2025-03-11 10:00:00|2133|2132.5|2141|2140|2143.5|2142.5|2125|2124.5|161081
1741690800000|2025-03-11 11:00:00|2142|2141|2126|2125|2142|2141|2124.5|2124|185370
1741694400000|2025-03-11 12:00:00|2125|2124.5|2125|2124|2131|2129.5|2114.5|2114|120751
1741698000000|2025-03-11 13:00:00|2125.5|2125|2111.5|2110.5|2130.5|2130|2104.5|2104|381138
1741701600000|2025-03-11 14:00:00|2109|2111|2084|2083|2122.5|2122|2068|2067|755437
1741705200000|2025-03-11 15:00:00|2083.5|2082.5|2103.5|2102.5|2113.5|2112.5|2080|2079|341405
1741708800000|2025-03-11 16:00:00|2103|2101.5|2097.5|2096.5|2103|2102|2093|2092|184511
1741766400000|2025-03-12 08:00:00|2130.5|2129.5|2144|2143|2145|2144.5|2121.5|2120.5|260768
1741770000000|2025-03-12 09:00:00|2145|2144.5|2142|2141|2150|2149.5|2134|2133|143431
1741773600000|2025-03-12 10:00:00|2142.5|2141.5|2151|2150|2152|2151|2135.5|2134.5|150433
1741777200000|2025-03-12 11:00:00|2151.5|2151|2157|2156.5|2162|2161|2151.5|2150.5|157305
1741780800000|2025-03-12 12:00:00|2156.5|2155|2164.5|2163.5|2166.5|2165|2155|2154.5|177708
1741784400000|2025-03-12 13:00:00|2164|2163|2158.5|2157.5|2164.5|2163.5|2149|2148|190918
1741788000000|2025-03-12 14:00:00|2158|2157|2149|2148|2160|2159|2146|2145|264269
1741791600000|2025-03-12 15:00:00|2149.5|2148.5|2149|2148.5|2154.5|2154|2137|2136|225262
1741795200000|2025-03-12 16:00:00|2148.5|2148|2152.5|2151.5|2155.5|2155|2146.5|2145.5|158397
1741852800000|2025-03-13 08:00:00|2146|2143.5|2149.5|2148|2149.5|2148.5|2097|2096|403111
1741856400000|2025-03-13 09:00:00|2149|2147.5|2164.5|2163.5|2164.5|2164|2136.5|2136|218533
1741860000000|2025-03-13 10:00:00|2165|2164|2152.5|2151.5|2169|2168.5|2149|2148|158549
1741863600000|2025-03-13 11:00:00|2153|2152|2146|2145|2155|2154.5|2142|2141|184253
1741867200000|2025-03-13 12:00:00|2146.5|2145.5|2137|2136|2149.5|2148.5|2130|2128.5|188808
1741870800000|2025-03-13 13:00:00|2137.5|2136.5|2138|2137|2151.5|2150.5|2135|2134|198338
1741874400000|2025-03-13 14:00:00|2137.5|2136.5|2143|2142.5|2150|2149|2135.5|2134.5|185771
1741878000000|2025-03-13 15:00:00|2144|2143.5|2130.5|2129.5|2148|2147|2126|2125.5|276657
1741881600000|2025-03-13 16:00:00|2131|2130|2132.5|2132|2135.5|2135|2128|2127.5|135024
1741939200000|2025-03-14 08:00:00|2115|2113|2116.5|2115.5|2127|2126|2087|2086|329614
1741942800000|2025-03-14 09:00:00|2117|2116|2119.5|2119|2121|2120|2106.5|2106|210708
1741946400000|2025-03-14 10:00:00|2120|2119.5|2176.5|2175.5|2177|2176.5|2117.5|2116.5|441978
1741950000000|2025-03-14 11:00:00|2177|2176|2203.5|2202.5|2211|2210|2177|2176|456621
1741953600000|2025-03-14 12:00:00|2204|2205|2202|2201|2216.5|2215.5|2197|2196.5|237974
1741957200000|2025-03-14 13:00:00|2200.5|2200|2208|2207.5|2213.5|2212.5|2191|2190|258495
1741960800000|2025-03-14 14:00:00|2206.5|2206|2218.5|2217.5|2219.5|2218.5|2203|2201.5|347661
1741964400000|2025-03-14 15:00:00|2219|2218|2211.5|2210.5|2227.5|2227|2209.5|2208.5|338070
1741968000000|2025-03-14 16:00:00|2212.5|2211.5|2206|2205|2214|2213|2203|2202.5|169173
1742198400000|2025-03-17 08:00:00|2197.5|2195.5|2199.5|2198.5|2207|2206|2176.5|2175|474334
1742202000000|2025-03-17 09:00:00|2199|2199|2201|2200|2206|2205|2192.5|2191.5|303255
1742205600000|2025-03-17 10:00:00|2200.5|2199.5|2199.5|2198.5|2202.5|2202|2192|2191.5|287362
1742209200000|2025-03-17 11:00:00|2200|2199|2192.5|2192|2202|2201|2191.5|2190.5|172892
1742212800000|2025-03-17 12:00:00|2193|2191.5|2200|2199.5|2205|2204.5|2189|2188.5|138230
1742216400000|2025-03-17 13:00:00|2199.5|2199|2208|2207|2212|2211|2189|2188.5|269304
1742220000000|2025-03-17 14:00:00|2206.5|2206|2206|2205.5|2210.5|2210|2196|2195.5|229224
1742223600000|2025-03-17 15:00:00|2207|2205|2193.5|2192.5|2209|2208|2193|2192|204746
1742227200000|2025-03-17 16:00:00|2194|2193|2190.5|2190|2195|2194|2186.5|2186|154701
1742284800000|2025-03-18 08:00:00|2195|2190.5|2236|2235.5|2249|2248|2179|2178|511600
1742288400000|2025-03-18 09:00:00|2236.5|2235|2249|2248.5|2255|2254.5|2236|2235|300063
1742292000000|2025-03-18 10:00:00|2248.5|2247.5|2249|2248|2252.5|2252|2240.5|2240|190723
1742295600000|2025-03-18 11:00:00|2249.5|2249|2264|2263.5|2269|2268.5|2246.5|2246|246510
1742299200000|2025-03-18 12:00:00|2262.5|2262|2263|2262.5|2270.5|2270|2260.5|2259.5|155306
1742302800000|2025-03-18 13:00:00|2262.5|2262|2261.5|2260.5|2271.5|2271|2258|2257.5|226916
1742306400000|2025-03-18 14:00:00|2261|2260|2278|2277|2281.5|2280.5|2258|2257|340629
1742310000000|2025-03-18 15:00:00|2278.5|2277.5|2277|2276|2282|2281.5|2263.5|2263|384225
1742313600000|2025-03-18 16:00:00|2276.5|2275.5|2287.5|2286.5|2287.5|2286.5|2274|2273.5|217977
1742371200000|2025-03-19 08:00:00|2272|2268.5|2280|2279.5|2285|2284.5|2248.5|2247.5|522988
1742374800000|2025-03-19 09:00:00|2279.5|2278.5|2273.5|2272.5|2281|2280|2265|2264.5|317819
1742378400000|2025-03-19 10:00:00|2274|2273|2261.5|2261|2275.5|2274.5|2260|2259|274497
1742382000000|2025-03-19 11:00:00|2262.5|2261.5|2265.5|2265|2272|2271.5|2261|2260|216494
1742385600000|2025-03-19 12:00:00|2266|2264|2255.5|2254.5|2267|2264.5|2255|2254|28369
1742389200000|2025-03-19 13:00:00|2238|2237.5|2251|2250|2251|2250|2233|2232|268160
1742392800000|2025-03-19 14:00:00|2250.5|2250.5|2270.5|2270|2272|2271.5|2250.5|2250|246901
1742396400000|2025-03-19 15:00:00|2271|2271|2279.5|2278.5|2285.5|2285|2269|2268.5|333501
1742400000000|2025-03-19 16:00:00|2279|2279|2276.5|2275.5|2283.5|2283|2274.5|2274|172527
1742457600000|2025-03-20 08:00:00|2279|2277|2258|2256.5|2287.5|2286|2257.5|2256.5|409089
1742461200000|2025-03-20 09:00:00|2257.5|2257|2219.5|2218.5|2260|2259|2210|2209|620549
1742464800000|2025-03-20 10:00:00|2218.5|2218|2231|2230|2233.5|2232.5|2200|2199.5|399674
1742468400000|2025-03-20 11:00:00|2230.5|2230.5|2231.5|2231|2233.5|2233|2218.5|2217.5|181980
1742472000000|2025-03-20 12:00:00|2266|2231.5|2222|2221.5|2266|2233|2215.5|2214.5|146340
1742475600000|2025-03-20 13:00:00|2222.5|2222|2225.5|2224.5|2232|2231|2212|2211.5|236339
1742479200000|2025-03-20 14:00:00|2225|2225|2227|2226|2231|2230|2222|2221.5|281306
1742482800000|2025-03-20 15:00:00|2227.5|2226.5|2228.5|2227.5|2239|2238.5|2226.5|2225.5|289885
1742486400000|2025-03-20 16:00:00|2228|2227|2230|2229|2235|2234.5|2227|2226.5|214162
1742544000000|2025-03-21 08:00:00|2205.5|2204|2202|2201|2234|2232.5|2185.5|2184.5|322612
1742547600000|2025-03-21 09:00:00|2201.5|2200.5|2190|2189.5|2203|2202|2184|2182.5|201399
1742551200000|2025-03-21 10:00:00|2191|2190|2224|2223|2228|2227|2190.5|2189.5|386058
1742554800000|2025-03-21 11:00:00|2223.5|2222.5|2209|2208|2225|2224.5|2205.5|2204.5|153206
1742558400000|2025-03-21 12:00:00|2209.5|2211|2202|2201|2218.5|2218|2200.5|2199.5|147231
1742562000000|2025-03-21 13:00:00|2202.5|2201.5|2215|2214.5|2225|2224|2199.5|2199|277380
1742565600000|2025-03-21 14:00:00|2215.5|2215|2226|2225|2226|2225.5|2207.5|2207|177670
1742569200000|2025-03-21 15:00:00|2226.5|2225.5|2222|2221|2234|2233|2219.5|2218.5|217989
1742572800000|2025-03-21 16:00:00|2221.5|2221.5|2227|2225.5|2233|2232.5|2221.5|2221|213678
1742803200000|2025-03-24 08:00:00|2262.5|2260.5|2295|2293.5|2308|2307|2256|2254|508062
1742806800000|2025-03-24 09:00:00|2294.5|2293|2283.5|2283|2296.5|2296|2269|2268|371817
1742810400000|2025-03-24 10:00:00|2283|2282.5|2299.5|2298.5|2300.5|2300|2282.5|2281.5|223948
1742814000000|2025-03-24 11:00:00|2300|2299|2284.5|2284|2301.5|2300.5|2284.5|2284|207349
1742817600000|2025-03-24 12:00:00|2285|2283|2270|2269|2286|2285|2268.5|2267.5|152495
1742821200000|2025-03-24 13:00:00|2270.5|2269.5|2286|2285.5|2291|2290.5|2265|2264|164353
1742824800000|2025-03-24 14:00:00|2286.5|2286|2286|2285.5|2293.5|2292.5|2282.5|2282|243721
1742828400000|2025-03-24 15:00:00|2286.5|2286|2286.5|2285.5|2301.5|2301|2281.5|2281|292784
1742832000000|2025-03-24 16:00:00|2287|2286|2290|2289.5|2291|2290.5|2282.5|2282|138093
1742889600000|2025-03-25 08:00:00|2300|2293.5|2314|2313|2322|2321|2295|2293.5|339355
1742893200000|2025-03-25 09:00:00|2314.5|2313.5|2313|2312|2316.5|2316|2303|2302|203539
1742896800000|2025-03-25 10:00:00|2312|2311|2312.5|2312|2318|2317.5|2309.5|2308.5|228606
1742900400000|2025-03-25 11:00:00|2313|2312.5|2321|2320.5|2327|2326|2305.5|2305|289433
1742904000000|2025-03-25 12:00:00|2322|2321|2318.5|2317.5|2325|2324.5|2315.5|2315|117204
1742907600000|2025-03-25 13:00:00|2319|2318|2319|2318.5|2332|2331|2316|2315|182860
1742911200000|2025-03-25 14:00:00|2319.5|2318|2323.5|2323|2328|2327|2311.5|2310.5|175165
1742914800000|2025-03-25 15:00:00|2324|2323.5|2328.5|2327.5|2329|2328.5|2320|2319.5|185370
1742918400000|2025-03-25 16:00:00|2329|2328|2338|2337|2338|2337.5|2328|2327|216462
1742976000000|2025-03-26 08:00:00|2339.5|2335.5|2320|2319.5|2354|2352.5|2311.5|2311|290567
1742979600000|2025-03-26 09:00:00|2321|2319|2299|2298|2327.5|2326.5|2296|2295|284819
1742983200000|2025-03-26 10:00:00|2298.5|2297.5|2331.5|2330.5|2333.5|2333|2297.5|2296.5|203867
1742986800000|2025-03-26 11:00:00|2331|2330|2332.5|2332|2337.5|2337|2318|2317.5|94457
1742990400000|2025-03-26 12:00:00|2333|2331|2330.5|2330|2340.5|2339.5|2327.5|2326.5|89446
1742994000000|2025-03-26 13:00:00|2330|2329.5|2327.5|2326.5|2334.5|2333.5|2324|2323.5|210201
1742997600000|2025-03-26 14:00:00|2327|2326|2338.5|2337.5|2340|2339|2326|2325.5|190409
1743001200000|2025-03-26 15:00:00|2338|2338|2321|2320.5|2339|2338.5|2316.5|2315.5|185785
1743004800000|2025-03-26 16:00:00|2320.5|2319.5|2314.5|2314|2321|2320|2313|2312.5|117174
1743062400000|2025-03-27 08:00:00|2269|2268|2262.5|2261|2271|2269.5|2230|2228.5|505419
1743066000000|2025-03-27 09:00:00|2263|2261.5|2285.5|2284.5|2288|2287|2257.5|2256.5|278875
1743069600000|2025-03-27 10:00:00|2285|2285.5|2280.5|2280|2291|2290|2279|2278.5|165047
1743073200000|2025-03-27 11:00:00|2280|2279.5|2282|2281|2286|2285|2273.5|2272.5|160316
1743076800000|2025-03-27 12:00:00|2283|2281.5|2268.5|2267.5|2284|2283|2267|2266.5|103630
1743080400000|2025-03-27 13:00:00|2269|2268|2271|2270.5|2273.5|2272.5|2249|2248|261142
1743084000000|2025-03-27 14:00:00|2271.5|2270|2277|2276.5|2278.5|2277.5|2263.5|2262.5|212957
1743087600000|2025-03-27 15:00:00|2278|2277|2273|2272|2283|2282.5|2269.5|2269|266722
1743091200000|2025-03-27 16:00:00|2272.5|2272.5|2278.5|2277.5|2281.5|2280.5|2271|2270.5|197635
1743148800000|2025-03-28 08:00:00|2259|2253.5|2233|2232|2349.5|2266|2212|2210.5|404611
1743152400000|2025-03-28 09:00:00|2234|2232.5|2218.5|2217.5|2234|2233.5|2211.5|2211|240855
1743156000000|2025-03-28 10:00:00|2219|2218|2224|2223|2230|2228.5|2216.5|2215.5|172190
1743159600000|2025-03-28 11:00:00|2224.5|2223.5|2239.5|2239|2240.5|2240|2223|2222.5|155826
1743163200000|2025-03-28 12:00:00|2240|2238.5|2220.5|2220|2243|2242.5|2216|2215|133395
1743166800000|2025-03-28 13:00:00|2221.5|2219.5|2212|2211|2236.5|2235.5|2211|2210|259863
1743170400000|2025-03-28 14:00:00|2210.5|2210|2206.5|2205.5|2219|2218|2198|2197|354259
1743174000000|2025-03-28 15:00:00|2206|2204.5|2216.5|2215.5|2228|2227.5|2200.5|2200|253565
1743177600000|2025-03-28 16:00:00|2217|2216|2216|2215|2221.5|2220.5|2214.5|2214|136378
1743404400000|2025-03-31 07:00:00|2179|2176.5|2182.5|2182|2189.5|2189|2155.5|2154|548489
1743408000000|2025-03-31 08:00:00|2183|2183|2168.5|2167.5|2192|2191.5|2166.5|2166|260929
1743411600000|2025-03-31 09:00:00|2168|2167|2157|2156.5|2173|2172.5|2154|2153.5|225161
1743415200000|2025-03-31 10:00:00|2156.5|2155.5|2143|2142|2157|2156.5|2141.5|2140.5|280025
1743418800000|2025-03-31 11:00:00|2144|2142.5|2149|2148.5|2154|2153|2138.5|2138|239121
1743422400000|2025-03-31 12:00:00|2148.5|2148|2153|2152.5|2155|2154|2140|2139.5|191480
1743426000000|2025-03-31 13:00:00|2153.5|2153|2168|2167|2171|2170|2145.5|2144.5|278823
1743429600000|2025-03-31 14:00:00|2167.5|2166.5|2172|2171|2177.5|2176.5|2162.5|2162|252642
1743433200000|2025-03-31 15:00:00|2172.5|2171.5|2177.5|2176.5|2180.5|2180|2172|2171|152189
1743490800000|2025-04-01 07:00:00|2209|2204.5|2205.5|2204.5|2227.5|2226.5|2198.5|2197.5|427655
1743494400000|2025-04-01 08:00:00|2205|2205|2221.5|2221|2222|2221.5|2201.5|2201|198930
1743498000000|2025-04-01 09:00:00|2222|2222|2231|2230|2234|2233|2221|2220|221114
1743501600000|2025-04-01 10:00:00|2231.5|2230.5|2209|2208|2231.5|2231|2204.5|2203.5|231960
1743505200000|2025-04-01 11:00:00|2209.5|2208.5|2211|2210|2211|2210.5|2196|2195|141834
1743508800000|2025-04-01 12:00:00|2211.5|2210.5|2224.5|2223.5|2225.5|2224.5|2208.5|2207.5|226585
1743512400000|2025-04-01 13:00:00|2225|2224|2212.5|2211|2229|2228.5|2208|2207|184713
1743516000000|2025-04-01 14:00:00|2210.5|2210|2228.5|2228|2231|2230|2197.5|2197|321228
1743519600000|2025-04-01 15:00:00|2228|2227.5|2225.5|2224.5|2235|2234|2225|2224.5|230935
1743577200000|2025-04-02 07:00:00|2216.5|2212.5|2216.5|2215.5|2234|2233|2205.5|2205|468718
1743580800000|2025-04-02 08:00:00|2217|2216|2211.5|2211|2217|2216|2196.5|2195.5|364487
1743584400000|2025-04-02 09:00:00|2212|2211.5|2215|2214|2225.5|2225|2210.5|2209.5|244491
1743588000000|2025-04-02 10:00:00|2214.5|2213.5|2203|2202.5|2216|2215|2203|2202|270587
1743591600000|2025-04-02 11:00:00|2203.5|2202|2201.5|2200.5|2207|2206.5|2192|2191.5|222202
1743595200000|2025-04-02 12:00:00|2202|2201|2201.5|2200.5|2204|2203|2193|2192.5|253860
1743598800000|2025-04-02 13:00:00|2202|2201|2217.5|2217|2226.5|2226|2198.5|2197.5|338823
1743602400000|2025-04-02 14:00:00|2217|2216.5|2237.5|2237|2240|2239.5|2217|2216.5|393064
1743606000000|2025-04-02 15:00:00|2238|2236.5|2239|2238|2241.5|2241|2234|2233|171334
1743663600000|2025-04-03 07:00:00|2138|2132.5|2129.5|2128.5|2169|2167|2105.5|2104|775535
1743667200000|2025-04-03 08:00:00|2129|2128|2155|2154|2162|2161.5|2121.5|2120.5|476706
1743670800000|2025-04-03 09:00:00|2155.5|2154.5|2131.5|2130.5|2156|2155|2131.5|2130.5|320973
1743674400000|2025-04-03 10:00:00|2132|2131|2102|2101.5|2134|2133|2095|2094.5|454458
1743678000000|2025-04-03 11:00:00|2102.5|2101|2102|2101|2112.5|2111.5|2094|2093|392165
1743681600000|2025-04-03 12:00:00|2101.5|2100.5|2100|2099.5|2116.5|2115.5|2097.5|2096.5|278853
1743685200000|2025-04-03 13:00:00|2100.5|2100|2097.5|2096.5|2106.5|2105.5|2090|2089.5|380917
1743688800000|2025-04-03 14:00:00|2097|2095.5|2087|2086|2104|2103.5|2079|2078.5|448332
1743692400000|2025-04-03 15:00:00|2086.5|2085.5|2087|2086|2098.5|2097.5|2082|2081|258693
1743750000000|2025-04-04 07:00:00|2015.5|2012|1925.2|1924.8|2025|2023|1924.6|1924.2|858789
1743753600000|2025-04-04 08:00:00|1924.6|1924.2|1921|1920.4|1948|1947.4|1907.4|1907|682296
1743757200000|2025-04-04 09:00:00|1921.6|1921.2|1910|1909.4|1930.2|1929.8|1901.2|1900.6|620472
1743760800000|2025-04-04 10:00:00|1910.2|1909.8|1840.8|1840.2|1911.4|1911|1833|1832.4|900873
1743764400000|2025-04-04 11:00:00|1841.2|1840.8|1903.2|1901.6|1903.4|1902.8|1837.2|1836.8|694328
1743768000000|2025-04-04 12:00:00|1899.4|1898.8|1911.2|1910.6|1923.4|1923|1880|1879.4|605697
1743771600000|2025-04-04 13:00:00|1912.2|1911.4|1893.2|1892.8|1933|1932.4|1876.8|1876.4|483849
1743775200000|2025-04-04 14:00:00|1893|1892.6|1864.6|1864.2|1894.8|1894.2|1842.2|1842|632960
1743778800000|2025-04-04 15:00:00|1864.2|1863.8|1869.6|1868.6|1895.2|1894.2|1862.8|1862.4|466585
1744009200000|2025-04-07 07:00:00|1692.2|1687.6|1749.4|1748.8|1762.8|1762.2|1661.4|1658.2|998073
1744012800000|2025-04-07 08:00:00|1749.2|1748|1744.2|1743.4|1779.8|1779|1726.4|1725.6|681950
1744016400000|2025-04-07 09:00:00|1744.4|1743.6|1767.6|1767.2|1786.8|1786.2|1742.6|1742|507380
1744020000000|2025-04-07 10:00:00|1767.8|1767.4|1797.6|1796.8|1822.8|1822.6|1767.8|1767.4|611155
1744023600000|2025-04-07 11:00:00|1797.4|1795.8|1786.6|1786.2|1819|1818.6|1779.6|1779|599029
1744027200000|2025-04-07 12:00:00|1787.8|1787.2|1818.4|1817.6|1820.4|1819.6|1776.4|1775.8|410925
1744030800000|2025-04-07 13:00:00|1818.2|1817.8|1825.6|1825|1827.6|1827|1777.8|1777.2|549535
1744034400000|2025-04-07 14:00:00|1825.4|1824.8|1857.2|1856|1926.8|1925.4|1812.4|1811.8|1017708
1744038000000|2025-04-07 15:00:00|1857|1856.2|1797.6|1795.4|1867.2|1866.6|1795|1794.6|645209
1744095600000|2025-04-08 07:00:00|1870.4|1864.2|1854.8|1854.4|1878.2|1877.6|1833|1832.4|859542
1744099200000|2025-04-08 08:00:00|1855|1854.6|1861.8|1861.4|1871.2|1870.6|1834.8|1834.2|506674
1744102800000|2025-04-08 09:00:00|1862|1861.6|1849.8|1849.2|1868|1867.2|1846.8|1846.4|335687
1744106400000|2025-04-08 10:00:00|1850.2|1849.6|1847.6|1847.2|1855|1854.4|1842.2|1841.8|373365
1744110000000|2025-04-08 11:00:00|1848|1847.8|1879|1878.4|1881.4|1880.8|1848|1847.8|423135
1744113600000|2025-04-08 12:00:00|1878.6|1878|1904.2|1903.8|1908.2|1907.4|1872.4|1871.6|519931
1744117200000|2025-04-08 13:00:00|1903|1902.4|1899.2|1898.4|1913.2|1912.6|1889|1888.4|580802
1744120800000|2025-04-08 14:00:00|1898.8|1899.4|1885.4|1885|1919|1918.2|1885.4|1885|564426
1744124400000|2025-04-08 15:00:00|1885.6|1885.8|1881.4|1880.6|1895.2|1894.8|1875.8|1875.2|398130
1744182000000|2025-04-09 07:00:00|1797.2|1780.2|1853.4|1852.8|1855.4|1854.6|1797.2|1780.2|773963
1744185600000|2025-04-09 08:00:00|1853.8|1853.2|1847.2|1846.6|1861.6|1860.8|1820.6|1820|493773
1744189200000|2025-04-09 09:00:00|1847.4|1846.8|1833.8|1833.4|1861.6|1861.2|1833.4|1833.2|413387
1744192800000|2025-04-09 10:00:00|1833.6|1833|1816.2|1815.4|1842.2|1841.4|1813.4|1811.8|530263
1744196400000|2025-04-09 11:00:00|1818.4|1817.6|1814.2|1813.4|1835.8|1828.6|1794.2|1793.4|676582
1744200000000|2025-04-09 12:00:00|1814|1812.4|1809.8|1809.2|1821.8|1821|1800.6|1800|416522
1744203600000|2025-04-09 13:00:00|1809|1808.6|1823.4|1822.8|1833|1832.8|1804|1803.4|583190
1744207200000|2025-04-09 14:00:00|1823.2|1822.6|1792.2|1791.6|1836.4|1835.4|1786|1785.6|791310
1744210800000|2025-04-09 15:00:00|1792|1791.8|1803.2|1802.6|1806|1805.6|1791.6|1791|353378
1744268400000|2025-04-10 07:00:00|2032.5|2029|1986|1985.6|2049|2047.5|1982.2|1981.4|1173048
1744272000000|2025-04-10 08:00:00|1985.4|1984.6|1953.8|1953.2|1987.2|1987|1948.2|1947.6|542621
1744275600000|2025-04-10 09:00:00|1954|1953.4|1958.8|1958|1967.2|1966.8|1948.2|1947.8|353486
1744279200000|2025-04-10 10:00:00|1959.4|1958.2|1960.8|1960.2|1973.2|1972.6|1951.4|1950.6|368839
1744282800000|2025-04-10 11:00:00|1961.2|1959.8|1940.4|1940|1962.2|1961.8|1932.8|1932|314697
1744286400000|2025-04-10 12:00:00|1941|1940.4|1931.2|1930.4|1941.8|1941.2|1919.2|1918.8|277393
1744290000000|2025-04-10 13:00:00|1931.6|1930.6|1932.4|1932|1954.2|1953.4|1930.2|1929.6|367327
1744293600000|2025-04-10 14:00:00|1932.2|1931.8|1936.4|1935.8|1950|1949.4|1921.8|1921|444164
1744297200000|2025-04-10 15:00:00|1935.8|1935.4|1941.6|1941|1951.8|1951.2|1930.8|1930.2|237657
1744354800000|2025-04-11 07:00:00|1952.6|1950.2|1923.6|1923.2|1970|1969.6|1922|1921.4|453219
1744358400000|2025-04-11 08:00:00|1922.8|1923|1908.2|1907.6|1932.8|1932.2|1895.4|1894.8|446205
1744362000000|2025-04-11 09:00:00|1907.8|1907.4|1927|1926.2|1927.2|1926.8|1894.2|1893.6|389685
1744365600000|2025-04-11 10:00:00|1927.2|1926.8|1925.8|1925.4|1945|1944.6|1919.4|1919|375071
1744369200000|2025-04-11 11:00:00|1925.6|1925.2|1900.6|1900|1926|1925.2|1890.4|1890|321564
1744372800000|2025-04-11 12:00:00|1900.2|1900.2|1913.4|1912.8|1923.4|1923|1899.8|1899.6|351269
1744376400000|2025-04-11 13:00:00|1913.2|1913|1929.8|1929|1936.8|1936.4|1897|1896.4|395249
1744380000000|2025-04-11 14:00:00|1930|1929.4|1930.8|1930.6|1942.2|1941.8|1909.6|1909.2|461933
1744383600000|2025-04-11 15:00:00|1929.8|1930.4|1934|1933.4|1945.6|1945.2|1926|1925.8|249106
1744614000000|2025-04-14 07:00:00|1990.4|1987.2|2024.5|2024|2031|2029.5|1989.2|1987.2|589238
1744617600000|2025-04-14 08:00:00|2025|2023.5|2021.5|2020.5|2035|2034.5|2017.5|2017|402306
1744621200000|2025-04-14 09:00:00|2022|2021|2021.5|2020.5|2032|2031|2014.5|2014|352540
1744624800000|2025-04-14 10:00:00|2021|2021|2024.5|2024|2028|2027|2016.5|2015.5|224644
1744628400000|2025-04-14 11:00:00|2025|2023.5|2019|2018.5|2029|2028|2018.5|2018|214541
1744632000000|2025-04-14 12:00:00|2020|2019|2034|2033|2037|2036|2017|2016.5|153302
1744635600000|2025-04-14 13:00:00|2034.5|2033.5|2035|2034|2038|2037.5|2027.5|2026.5|254633
1744639200000|2025-04-14 14:00:00|2035.5|2035|2037.5|2037|2045|2044|2030|2029.5|253697
1744642800000|2025-04-14 15:00:00|2038.5|2037.5|2031|2030.5|2039.5|2038.5|2028.5|2028|155589
1744700400000|2025-04-15 07:00:00|2038|2035|2071|2070.5|2071|2070.5|2025.5|2023|312499
1744704000000|2025-04-15 08:00:00|2072|2070|2068.5|2067.5|2072.5|2072|2056.5|2056|262291
1744707600000|2025-04-15 09:00:00|2066|2065|2063.5|2063|2068.5|2068|2058.5|2057.5|169140
1744711200000|2025-04-15 10:00:00|2063|2062.5|2071.5|2070.5|2072|2071|2063|2062|107838
1744714800000|2025-04-15 11:00:00|2071|2070|2067.5|2067|2079|2078.5|2066.5|2066|151071
1744718400000|2025-04-15 12:00:00|2069|2068|2070|2069.5|2073|2072|2059.5|2059|144092
1744722000000|2025-04-15 13:00:00|2070.5|2070|2080|2079|2084|2083|2069|2068.5|209209
1744725600000|2025-04-15 14:00:00|2080.5|2080|2084|2083.5|2086|2085.5|2067|2066.5|480075
1744729200000|2025-04-15 15:00:00|2084.5|2084.5|2083.5|2083|2087.5|2086.5|2080.5|2080|147837
1744786800000|2025-04-16 07:00:00|2058.5|2057|2042|2041|2071|2070|2040.5|2040|378304
1744790400000|2025-04-16 08:00:00|2041.5|2040.5|2060|2059|2077|2076|2037.5|2037|354470
1744794000000|2025-04-16 09:00:00|2060.5|2059.5|2056.5|2056|2065.5|2065|2055|2054.5|225557
1744797600000|2025-04-16 10:00:00|2055.5|2054.5|2055.5|2054.5|2063|2062|2053|2052|156728
1744801200000|2025-04-16 11:00:00|2057|2055|2060.5|2059.5|2060.5|2060|2055|2054.5|148357
1744804800000|2025-04-16 12:00:00|2061|2060|2060.5|2059.5|2067|2066.5|2057.5|2056.5|179135
1744808400000|2025-04-16 13:00:00|2060|2059|2052|2051.5|2065.5|2064.5|2051.5|2051|301712
1744812000000|2025-04-16 14:00:00|2051.5|2051|2069|2068.5|2069.5|2068.5|2051|2050.5|320056
1744815600000|2025-04-16 15:00:00|2069.5|2069|2079.5|2078.5|2079.5|2078.5|2069.5|2069|270021
1744873200000|2025-04-17 07:00:00|2089.5|2087|2078.5|2077.5|2103|2102|2075|2074|334128
1744876800000|2025-04-17 08:00:00|2078|2077|2079|2078|2083|2082|2072.5|2071.5|130045
1744880400000|2025-04-17 09:00:00|2079.5|2078.5|2088.5|2088|2093|2092|2077|2076.5|214275
1744884000000|2025-04-17 10:00:00|2088|2087.5|2066|2065|2091|2090|2062.5|2062|136284
1744887600000|2025-04-17 11:00:00|2066.5|2065.5|2076.5|2076|2077.5|2076.5|2064|2063|94741
1744891200000|2025-04-17 12:00:00|2077|2076.5|2069.5|2068.5|2092.5|2091.5|2068.5|2068|159316
1744894800000|2025-04-17 13:00:00|2069|2068|2067|2066|2070|2069|2053|2052|205632
1744898400000|2025-04-17 14:00:00|2067.5|2066.5|2062|2061.5|2072.5|2072|2056.5|2056|217649
1744902000000|2025-04-17 15:00:00|2061.5|2061|2071|2070.5|2078|2077.5|2061.5|2061|114759
1745305200000|2025-04-22 07:00:00|2060|2058.5|2076|2075|2090|2089.5|2056|2055|276741
1745308800000|2025-04-22 08:00:00|2076.5|2075.5|2099.5|2098.5|2102.5|2102|2076.5|2075.5|259006
1745312400000|2025-04-22 09:00:00|2100.5|2099|2098|2097|2104.5|2104|2093|2092.5|118402
1745316000000|2025-04-22 10:00:00|2097.5|2096.5|2086|2085.5|2097.5|2097|2083.5|2082.5|126489
1745319600000|2025-04-22 11:00:00|2086.5|2084.5|2081.5|2081|2087|2086.5|2079|2078.5|109086
1745323200000|2025-04-22 12:00:00|2081|2080.5|2082.5|2081.5|2086.5|2085.5|2078|2077.5|206921
1745326800000|2025-04-22 13:00:00|2082|2082|2092|2091.5|2098|2097|2081.5|2080.5|246306
1745330400000|2025-04-22 14:00:00|2091|2090|2094.5|2093.5|2094.5|2094|2086.5|2086|142912
1745334000000|2025-04-22 15:00:00|2095|2094|2098|2097.5|2100|2099.5|2094.5|2094|113974
1745391600000|2025-04-23 07:00:00|2162.5|2161|2154|2153|2169.5|2168|2143|2141.5|412652
1745395200000|2025-04-23 08:00:00|2155.5|2155|2183.5|2182.5|2184|2183.5|2154.5|2153.5|243506
1745398800000|2025-04-23 09:00:00|2184|2183|2183|2182|2188|2187|2166|2165|215791
1745402400000|2025-04-23 10:00:00|2184.5|2183.5|2182|2181.5|2184.5|2184|2177|2176.5|144655
1745406000000|2025-04-23 11:00:00|2181.5|2180.5|2183|2182.5|2185|2184|2176.5|2176|133131
1745409600000|2025-04-23 12:00:00|2184|2183.5|2191.5|2191|2192|2191.5|2183.5|2182.5|140102
1745413200000|2025-04-23 13:00:00|2191|2190.5|2202.5|2202|2214|2213|2184.5|2184|375790
1745416800000|2025-04-23 14:00:00|2203.5|2202.5|2202.5|2201.5|2210.5|2209.5|2190.5|2190|329522
1745420400000|2025-04-23 15:00:00|2203|2202|2192|2191|2208|2207|2189|2188|267959
1745478000000|2025-04-24 07:00:00|2192.5|2189.5|2180.5|2179.5|2200.5|2199.5|2176|2175|444693
1745481600000|2025-04-24 08:00:00|2180|2179|2185.5|2185|2190|2189|2170|2169.5|197565
1745485200000|2025-04-24 09:00:00|2186.5|2185.5|2186|2185.5|2193.5|2193|2185|2184|166963
1745488800000|2025-04-24 10:00:00|2186.5|2186|2189.5|2188.5|2192|2191.5|2183.5|2182.5|138671
1745492400000|2025-04-24 11:00:00|2188|2187.5|2192.5|2191.5|2199.5|2198|2186.5|2185.5|160561
1745496000000|2025-04-24 12:00:00|2192|2192|2187.5|2186.5|2193.5|2193|2184.5|2183.5|167228
1745499600000|2025-04-24 13:00:00|2187|2187|2201.5|2200.5|2204|2203|2185|2184.5|171072
1745503200000|2025-04-24 14:00:00|2201|2201|2200.5|2200|2206|2205.5|2197|2196|327401
1745506800000|2025-04-24 15:00:00|2201|2200.5|2204|2203|2206.5|2206|2201|2200.5|125419
1745564400000|2025-04-25 07:00:00|2225.5|2224.5|2235.5|2234.5|2243|2241.5|2214|2213|330439
1745568000000|2025-04-25 08:00:00|2236.5|2235|2236.5|2235.5|2239.5|2239|2228|2227|162186
1745571600000|2025-04-25 09:00:00|2237|2236|2236.5|2236|2240|2239.5|2229.5|2228.5|162361
1745575200000|2025-04-25 10:00:00|2235.5|2235|2232|2231.5|2245|2243.5|2230.5|2230|159719
1745578800000|2025-04-25 11:00:00|2232.5|2231|2236.5|2235.5|2238|2237.5|2229|2228|114116
1745582400000|2025-04-25 12:00:00|2236|2235|2235.5|2235|2242|2241|2232|2231|148158
1745586000000|2025-04-25 13:00:00|2236|2234.5|2248.5|2248|2253|2252|2233.5|2233|216163
1745589600000|2025-04-25 14:00:00|2249.5|2248.5|2251|2250.5|2254.5|2254|2244.5|2244|160953
1745593200000|2025-04-25 15:00:00|2251.5|2250|2248.5|2248|2251.5|2250.5|2243.5|2243|177950
1745823600000|2025-04-28 07:00:00|2269|2268|2262.5|2261.5|2279|2277.5|2260|2259|252461
1745827200000|2025-04-28 08:00:00|2263|2262|2266|2265.5|2267|2266.5|2256|2255|121617
1745830800000|2025-04-28 09:00:00|2266.5|2266|2270.5|2269.5|2275.5|2274.5|2266.5|2266|103871
1745834400000|2025-04-28 10:00:00|2270|2269|2259|2258|2271|2270.5|2258|2257.5|107947
1745838000000|2025-04-28 11:00:00|2258.5|2257.5|2260.5|2260|2262.5|2262|2255|2254.5|96074
1745841600000|2025-04-28 12:00:00|2261|2260.5|2259.5|2258.5|2264.5|2264|2256.5|2255.5|95769
1745845200000|2025-04-28 13:00:00|2259|2259|2254|2253|2262.5|2261.5|2251|2250.5|164706
1745848800000|2025-04-28 14:00:00|2255|2253.5|2256|2255.5|2263.5|2263|2252|2251.5|181068
1745852400000|2025-04-28 15:00:00|2256.5|2256|2244|2243.5|2258.5|2257.5|2243|2242|176637
1745910000000|2025-04-29 07:00:00|2290|2288.5|2338|2337.5|2344|2343.5|2283|2282|670474
1745913600000|2025-04-29 08:00:00|2337.5|2337|2271|2270|2338|2337|2270|2269|416953
1745917200000|2025-04-29 09:00:00|2270.5|2269.5|2329|2328.5|2330|2329|2264.5|2263.5|504365
1745920800000|2025-04-29 10:00:00|2329.5|2327.5|2349.5|2348.5|2355|2354|2321|2320.5|488475
1745924400000|2025-04-29 11:00:00|2350|2348|2332|2331|2350|2348|2318.5|2318|202123
1745928000000|2025-04-29 12:00:00|2331.5|2330|2335|2334|2337.5|2337|2316.5|2315.5|202199
1745931600000|2025-04-29 13:00:00|2335.5|2334.5|2358|2356.5|2359.5|2358.5|2323|2322|436939
1745935200000|2025-04-29 14:00:00|2357|2355|2353|2352|2357.5|2356.5|2339.5|2338.5|285563
1745938800000|2025-04-29 15:00:00|2352.5|2351.5|2363.5|2362.5|2364.5|2364|2351|2350|235572
1745996400000|2025-04-30 07:00:00|2372|2365.5|2333.5|2332|2380|2378.5|2323.5|2322|395113
1746000000000|2025-04-30 08:00:00|2332.5|2331.5|2310.5|2309.5|2333.5|2332.5|2308.5|2308|327114
1746003600000|2025-04-30 09:00:00|2311|2310|2308|2307|2311.5|2311|2292|2291.5|255460
1746007200000|2025-04-30 10:00:00|2308.5|2307.5|2301.5|2300.5|2310.5|2309.5|2294.5|2294|259168
1746010800000|2025-04-30 11:00:00|2301|2300|2294|2293.5|2314.5|2314|2291.5|2290|340885
1746014400000|2025-04-30 12:00:00|2293.5|2293|2268.5|2267.5|2299.5|2299|2258.5|2257|311669
1746018000000|2025-04-30 13:00:00|2268|2268|2258.5|2257|2278|2277|2254.5|2253.5|310185
1746021600000|2025-04-30 14:00:00|2258|2257.5|2290.5|2289.5|2291|2290|2257|2256|352050
1746025200000|2025-04-30 15:00:00|2291|2290|2285|2282.5|2298.5|2297.5|2284|2282.5|178256
1746169200000|2025-05-02 07:00:00|2346.5|2345|2318.5|2317.5|2369.5|2367.5|2314.5|2313.5|510490
1746172800000|2025-05-02 08:00:00|2321|2320|2310|2308.5|2334.5|2334|2307|2306|191465
1746176400000|2025-05-02 09:00:00|2309.5|2309|2318|2317|2319.5|2319|2304.5|2304|147306
1746180000000|2025-05-02 10:00:00|2317.5|2316.5|2310|2309.5|2319|2318.5|2307.5|2307|106463
1746183600000|2025-05-02 11:00:00|2310.5|2309|2312.5|2312|2313.5|2312.5|2306.5|2306|120501
1746187200000|2025-05-02 12:00:00|2312|2311.5|2340.5|2339.5|2342.5|2341.5|2308|2307|285342
1746190800000|2025-05-02 13:00:00|2341|2340|2339.5|2338.5|2347|2346|2332|2331.5|155202
1746194400000|2025-05-02 14:00:00|2340|2339|2353.5|2353|2353.5|2353|2338.5|2337.5|222260
1746198000000|2025-05-02 15:00:00|2354.5|2354|2347.5|2346.5|2355|2354.5|2347|2346|122847
1746428400000|2025-05-05 07:00:00|2350.5|2349|2358.5|2357.5|2363|2362|2347|2346|157509
1746432000000|2025-05-05 08:00:00|2358|2356.5|2364|2363|2368|2366.5|2356.5|2355.5|165343
1746435600000|2025-05-05 09:00:00|2363.5|2362.5|2373.5|2372.5|2376.5|2375.5|2363|2362.5|123939
1746439200000|2025-05-05 10:00:00|2374|2373|2377.5|2376.5|2378.5|2377.5|2369|2368.5|99008
1746442800000|2025-05-05 11:00:00|2377|2375|2378.5|2377.5|2381.5|2380.5|2375.5|2374.5|105599
1746446400000|2025-05-05 12:00:00|2379|2378|2389|2388|2389.5|2389|2378.5|2378|120432
1746450000000|2025-05-05 13:00:00|2388.5|2387|2388.5|2388|2389|2388|2379|2378.5|150523
1746453600000|2025-05-05 14:00:00|2390|2389|2398|2397.5|2402.5|2402|2390|2389|252758
1746457200000|2025-05-05 15:00:00|2398.5|2398|2394|2393|2399|2398.5|2392|2391.5|118838
1746514800000|2025-05-06 07:00:00|2419.5|2392|2392.5|2391.5|2419.5|2408|2391|2390|291908
1746518400000|2025-05-06 08:00:00|2392|2391|2348|2347|2393.5|2393|2345.5|2345|407363
1746522000000|2025-05-06 09:00:00|2347.5|2346.5|2355|2354|2356|2355.5|2311.5|2311|367283
1746525600000|2025-05-06 10:00:00|2355.5|2353.5|2350|2349|2356|2355.5|2345.5|2344|142695
1746529200000|2025-05-06 11:00:00|2350.5|2348.5|2345|2344|2355.5|2355|2341.5|2340.5|155992
1746532800000|2025-05-06 12:00:00|2345.5|2344.5|2356|2355.5|2360|2359|2343|2342|210042
1746536400000|2025-05-06 13:00:00|2355.5|2355|2358|2357|2362.5|2361.5|2352|2351|222729
1746540000000|2025-05-06 14:00:00|2358.5|2357.5|2370|2369.5|2377.5|2376.5|2355|2354.5|319651
1746543600000|2025-05-06 15:00:00|2370.5|2369|2365|2364|2371.5|2371|2361.5|2360.5|184494
1746601200000|2025-05-07 07:00:00|2376|2373.5|2379.5|2378.5|2387.5|2386|2365.5|2363|219632
1746604800000|2025-05-07 08:00:00|2380.5|2379.5|2367.5|2367|2387.5|2387|2366.5|2366|114474
1746608400000|2025-05-07 09:00:00|2366.5|2366|2353|2352|2370|2369.5|2350.5|2350|94508
1746612000000|2025-05-07 10:00:00|2353.5|2352.5|2351.5|2350.5|2358|2357.5|2350|2349.5|79835
1746615600000|2025-05-07 11:00:00|2352|2351|2352.5|2352|2357|2356.5|2349.5|2349|69113
1746619200000|2025-05-07 12:00:00|2353|2351.5|2348|2347|2356.5|2356|2344|2343|109199
1746622800000|2025-05-07 13:00:00|2348.5|2347.5|2355.5|2354.5|2357.5|2356.5|2344.5|2343.5|118451
1746626400000|2025-05-07 14:00:00|2356.5|2355|2355|2354|2362.5|2362|2353.5|2352.5|131091
1746630000000|2025-05-07 15:00:00|2354.5|2354.5|2355.5|2354.5|2361.5|2361|2354.5|2354|106035
1746687600000|2025-05-08 07:00:00|2388.5|2366.5|2367.5|2366|2388.5|2383|2362|2361|178016
1746691200000|2025-05-08 08:00:00|2368|2366.5|2372.5|2372|2382|2381|2365|2364|131311
1746694800000|2025-05-08 09:00:00|2372|2371.5|2377|2376.5|2379.5|2379|2369|2368.5|67815
1746698400000|2025-05-08 10:00:00|2377.5|2377|2372.5|2371.5|2378|2377.5|2367|2366.5|59387
1746702000000|2025-05-08 11:00:00|2373|2370|2384|2383|2386.5|2386|2370.5|2369.5|115098
1746705600000|2025-05-08 12:00:00|2383.5|2382.5|2372.5|2371.5|2384.5|2384|2368|2367|91449
1746709200000|2025-05-08 13:00:00|2372|2371|2365|2364|2379|2378.5|2364|2363.5|125333
1746712800000|2025-05-08 14:00:00|2364.5|2363.5|2362.5|2362|2370|2369.5|2356|2355.5|234661
1746716400000|2025-05-08 15:00:00|2363|2362.5|2372|2371|2376|2375.5|2362|2361.5|220227
1746774000000|2025-05-09 07:00:00|2387|2380.5|2387|2386|2390|2388|2372.5|2371.5|159125
1746777600000|2025-05-09 08:00:00|2388|2387|2382.5|2381.5|2391.5|2391|2379.5|2378|262973
1746781200000|2025-05-09 09:00:00|2382|2381|2387|2386|2391.5|2391|2382|2381|69289
1746784800000|2025-05-09 10:00:00|2386.5|2386.5|2388.5|2388|2389|2388.5|2379.5|2379|89582
1746788400000|2025-05-09 11:00:00|2389|2388.5|2392.5|2392|2396|2395.5|2384.5|2383.5|100643
1746792000000|2025-05-09 12:00:00|2393|2392.5|2401.5|2400.5|2406|2405.5|2393|2392|167042
1746795600000|2025-05-09 13:00:00|2402|2401|2414|2413|2414|2413.5|2402|2401|153764
1746799200000|2025-05-09 14:00:00|2413.5|2413.5|2419|2418.5|2421.5|2420.5|2409.5|2408.5|274160
1746802800000|2025-05-09 15:00:00|2419.5|2419|2416.5|2415.5|2421|2420.5|2412|2411.5|146497
1747033200000|2025-05-12 07:00:00|2464.5|2463|2483|2482|2498.5|2497|2464|2462|706813
1747036800000|2025-05-12 08:00:00|2483.5|2482.5|2484|2483.5|2487.5|2487|2459|2458|295275
1747040400000|2025-05-12 09:00:00|2485|2484.5|2497.5|2496.5|2502.5|2501.5|2478.5|2478|404226
1747044000000|2025-05-12 10:00:00|2497|2497|2479|2478.5|2498.5|2497.5|2474|2473|272774
1747047600000|2025-05-12 11:00:00|2479.5|2478|2485|2484|2492|2491|2474|2473.5|169986
1747051200000|2025-05-12 12:00:00|2485.5|2484.5|2473|2472|2487.5|2487|2471.5|2470.5|109067
1747054800000|2025-05-12 13:00:00|2472|2471.5|2455.5|2455|2474.5|2473.5|2445.5|2445|277205
1747058400000|2025-05-12 14:00:00|2456|2455.5|2462|2461|2464.5|2463.5|2444|2443.5|220926
1747062000000|2025-05-12 15:00:00|2462.5|2461.5|2469|2468|2469|2468.5|2459|2458|126484
1747119600000|2025-05-13 07:00:00|2469.5|2467|2460.5|2459.5|2471|2469.5|2452.5|2451|208205
1747123200000|2025-05-13 08:00:00|2461|2460|2468|2467|2473.5|2473|2460.5|2459.5|116645
1747126800000|2025-05-13 09:00:00|2469.5|2469|2471.5|2470.5|2476|2475.5|2468|2467|93577
1747130400000|2025-05-13 10:00:00|2470.5|2471|2470|2469|2474.5|2474|2468.5|2468|76126
1747134000000|2025-05-13 11:00:00|2471|2469.5|2476|2475|2480|2479|2469|2468|109964
1747137600000|2025-05-13 12:00:00|2475.5|2474.5|2475.5|2474.5|2479|2477.5|2470.5|2470|100448
1747141200000|2025-05-13 13:00:00|2476|2475|2481|2480|2488.5|2488|2474.5|2473.5|209325
1747144800000|2025-05-13 14:00:00|2481.5|2480.5|2470.5|2469.5|2485|2484|2467.5|2467|206013
1747148400000|2025-05-13 15:00:00|2470|2469|2470|2469.5|2473.5|2472.5|2468.5|2467.5|100208
1747206000000|2025-05-14 07:00:00|2465.5|2464.5|2481|2480|2492.5|2490.5|2464.5|2463.5|312380
1747209600000|2025-05-14 08:00:00|2481.5|2481|2449.5|2449|2484.5|2484|2449.5|2448.5|292121
1747213200000|2025-05-14 09:00:00|2450|2450|2449.5|2448.5|2453.5|2452.5|2437|2436|182200
1747216800000|2025-05-14 10:00:00|2450|2449|2441.5|2441|2450|2449|2441|2440|78907
1747220400000|2025-05-14 11:00:00|2442|2441.5|2450.5|2450|2452|2451|2442|2441|70682
1747224000000|2025-05-14 12:00:00|2451|2450.5|2460.5|2459.5|2462|2461.5|2451|2450.5|114114
1747227600000|2025-05-14 13:00:00|2460|2459|2463.5|2462.5|2475|2474|2455|2454.5|130028
1747231200000|2025-05-14 14:00:00|2463|2461.5|2478.5|2477.5|2479.5|2478.5|2461|2460|208251
1747234800000|2025-05-14 15:00:00|2478|2477|2476|2475.5|2481.5|2480.5|2474|2473.5|154165
1747292400000|2025-05-15 07:00:00|2467.5|2466|2492|2491.5|2500|2499|2465.5|2464.5|378338
1747296000000|2025-05-15 08:00:00|2493|2492|2499.5|2498.5|2504.5|2504|2490|2489.5|166778
1747299600000|2025-05-15 09:00:00|2500|2499|2500|2499.5|2505.5|2505|2492.5|2492|151503
1747303200000|2025-05-15 10:00:00|2500.5|2500|2510|2509|2515|2514|2497.5|2497|101142
1747306800000|2025-05-15 11:00:00|2509.5|2508.5|2503|2502|2513.5|2513|2501|2500|80537
1747310400000|2025-05-15 12:00:00|2502.5|2502.5|2512.5|2512|2518.5|2518|2499|2498.5|76733
1747314000000|2025-05-15 13:00:00|2511.5|2511|2515.5|2514.5|2519.5|2519|2500|2499.5|138012
1747317600000|2025-05-15 14:00:00|2516|2515|2501.5|2500.5|2518.5|2518|2501|2500.5|173061
1747321200000|2025-05-15 15:00:00|2502|2501|2512.5|2512|2513.5|2512.5|2501|2500.5|118870
1747378800000|2025-05-16 07:00:00|2534.5|2532.5|2509|2508|2534.5|2533|2496.5|2495|362613
1747382400000|2025-05-16 08:00:00|2509.5|2508.5|2502|2501|2513.5|2512.5|2499|2498|125654
1747386000000|2025-05-16 09:00:00|2502.5|2501.5|2501|2500|2507.5|2506.5|2496|2495.5|180227
1747389600000|2025-05-16 10:00:00|2501.5|2500.5|2507.5|2506.5|2510|2509|2494.5|2493.5|93448
1747393200000|2025-05-16 11:00:00|2508|2507|2501.5|2500.5|2513|2512|2500.5|2500|62375
1747396800000|2025-05-16 12:00:00|2502|2501.5|2483.5|2482.5|2502.5|2502|2482.5|2482|157624
1747400400000|2025-05-16 13:00:00|2483|2482|2494.5|2493.5|2494.5|2494|2476|2475|187201
1747404000000|2025-05-16 14:00:00|2494|2493|2487.5|2486.5|2497.5|2496.5|2482|2481.5|219563
1747407600000|2025-05-16 15:00:00|2487|2487.5|2494.5|2493.5|2494.5|2493.5|2487|2487.5|97340
1747638000000|2025-05-19 07:00:00|2487.5|2486.5|2511.5|2510.5|2511.5|2510.5|2486|2484|257767
1747641600000|2025-05-19 08:00:00|2512|2511|2507|2506|2515|2514.5|2503|2502|144519
1747645200000|2025-05-19 09:00:00|2506.5|2505.5|2501.5|2500.5|2508.5|2507.5|2495.5|2495|73497
1747648800000|2025-05-19 10:00:00|2502|2501|2501|2500|2517|2516|2499.5|2499|98698
1747652400000|2025-05-19 11:00:00|2501.5|2500.5|2509.5|2509|2510|2509|2498|2497|57881
1747656000000|2025-05-19 12:00:00|2510|2509.5|2515|2514.5|2517.5|2517|2509|2508.5|111915
1747659600000|2025-05-19 13:00:00|2515.5|2514|2527|2526.5|2529.5|2529|2511|2510.5|166942
1747663200000|2025-05-19 14:00:00|2527.5|2527.5|2537|2536|2539.5|2538.5|2526.5|2526|208028
1747666800000|2025-05-19 15:00:00|2537.5|2536.5|2521|2520|2540|2539|2518.5|2517.5|142561
1747724400000|2025-05-20 07:00:00|2535.5|2533.5|2532|2531|2542.5|2541.5|2526|2525|180901
1747728000000|2025-05-20 08:00:00|2532.5|2531.5|2531.5|2530.5|2536|2535.5|2528|2527|95891
1747731600000|2025-05-20 09:00:00|2532|2531|2532|2531.5|2533.5|2533|2524.5|2523.5|68704
1747735200000|2025-05-20 10:00:00|2532.5|2531|2520|2519.5|2533|2532.5|2519.5|2519|125545
1747738800000|2025-05-20 11:00:00|2521.5|2519|2527|2526.5|2527.5|2527|2514.5|2513.5|132348
1747742400000|2025-05-20 12:00:00|2527.5|2527|2524|2523|2532|2531|2521|2520.5|75752
1747746000000|2025-05-20 13:00:00|2523.5|2523.5|2532|2531.5|2541|2540|2523.5|2523|174400
1747749600000|2025-05-20 14:00:00|2532.5|2532|2523|2522|2534|2533|2522|2521.5|138902
1747753200000|2025-05-20 15:00:00|2522.5|2521.5|2524|2523|2526.5|2525.5|2522|2521|99716
1747810800000|2025-05-21 07:00:00|2523.5|2522|2542|2541|2548|2547|2522|2520.5|315238
1747814400000|2025-05-21 08:00:00|2541|2540|2546|2545|2554.5|2553.5|2539.5|2538.5|209486
1747818000000|2025-05-21 09:00:00|2545.5|2544.5|2534|2533.5|2547.5|2547|2533.5|2533|114352
1747821600000|2025-05-21 10:00:00|2534.5|2534|2529.5|2529|2534.5|2534|2522|2521|158349
1747825200000|2025-05-21 11:00:00|2529|2528|2546.5|2545.5|2547.5|2547|2529|2528|103754
1747828800000|2025-05-21 12:00:00|2547.5|2546|2548.5|2547.5|2555|2554|2541.5|2541|123551
1747832400000|2025-05-21 13:00:00|2549|2548|2555.5|2554.5|2559|2558|2548|2547|191541
1747836000000|2025-05-21 14:00:00|2556.5|2555|2553|2552|2564.5|2564|2549|2548|253834
1747839600000|2025-05-21 15:00:00|2553.5|2552.5|2549|2548|2556.5|2555.5|2547.5|2546.5|99748
1747897200000|2025-05-22 07:00:00|2550|2542.5|2514.5|2514|2550|2545|2503|2502.5|538596
1747900800000|2025-05-22 08:00:00|2514|2513.5|2516|2515.5|2522.5|2522|2507.5|2506.5|142021
1747904400000|2025-05-22 09:00:00|2516.5|2515|2504|2503|2516.5|2515.5|2501|2500.5|110656
1747908000000|2025-05-22 10:00:00|2503.5|2502.5|2508.5|2507.5|2511.5|2511|2497.5|2496.5|69221
1747911600000|2025-05-22 11:00:00|2509|2508|2506.5|2505.5|2519|2518.5|2505.5|2505|71785
1747915200000|2025-05-22 12:00:00|2506|2506|2510.5|2509.5|2511.5|2511|2502|2501|79161
1747918800000|2025-05-22 13:00:00|2511|2510|2504|2503|2511.5|2511|2502|2501.5|156477
1747922400000|2025-05-22 14:00:00|2504.5|2503.5|2515.5|2515|2516|2515.5|2504|2503|175194
1747926000000|2025-05-22 15:00:00|2516|2515.5|2513.5|2513|2521|2520.5|2512.5|2512|147205
1747983600000|2025-05-23 07:00:00|2466.5|2461|2492|2491.5|2493|2492|2461|2459.5|319312
1747987200000|2025-05-23 08:00:00|2493|2492.5|2487|2486.5|2498|2496.5|2482.5|2482|202174
1747990800000|2025-05-23 09:00:00|2486.5|2486|2477|2476.5|2487|2486|2473|2472.5|120274
1747994400000|2025-05-23 10:00:00|2476.5|2476|2474.5|2473.5|2479.5|2478.5|2468.5|2468|98006
1747998000000|2025-05-23 11:00:00|2474|2473|2365.5|2364.5|2476.5|2476|2365.5|2364.5|650578
1748001600000|2025-05-23 12:00:00|2365|2364|2386|2385.5|2390.5|2389.5|2338|2337|871290
1748005200000|2025-05-23 13:00:00|2386.5|2385|2420|2419.5|2424|2423|2375.5|2375|587101
1748008800000|2025-05-23 14:00:00|2420.5|2420|2413.5|2413|2426.5|2426|2412.5|2411.5|474401
1748012400000|2025-05-23 15:00:00|2414.5|2413.5|2397.5|2396.5|2415.5|2415|2394.5|2393.5|380468
1748242800000|2025-05-26 07:00:00|2464|2460.5|2454|2453|2472|2471|2433|2431.5|205797
1748246400000|2025-05-26 08:00:00|2454.5|2453.5|2449.5|2448.5|2457|2456|2446|2445|122263
1748250000000|2025-05-26 09:00:00|2449|2449|2459|2458|2459.5|2458.5|2449|2448.5|71228
1748253600000|2025-05-26 10:00:00|2459.5|2459|2453|2452|2459.5|2459|2447|2446|47329
1748257200000|2025-05-26 11:00:00|2452.5|2451.5|2459.5|2459|2460|2459.5|2451.5|2450.5|50377
1748260800000|2025-05-26 12:00:00|2460|2458.5|2452.5|2451.5|2460|2459.5|2450.5|2449.5|69458
1748264400000|2025-05-26 13:00:00|2453|2452|2450|2449.5|2456|2455|2449.5|2448.5|43358
1748268000000|2025-05-26 14:00:00|2450.5|2450|2450.5|2450|2453|2452.5|2448|2447|48922
1748271600000|2025-05-26 15:00:00|2450|2449.5|2449.5|2448.5|2450|2450|2445|2444.5|74081
1748329200000|2025-05-27 07:00:00|2449|2446|2463|2462|2473|2472.5|2446|2443.5|188199
1748332800000|2025-05-27 08:00:00|2463.5|2462.5|2470.5|2470|2476|2475|2460|2459.5|139749
1748336400000|2025-05-27 09:00:00|2470|2469|2478.5|2478|2480|2479.5|2470|2469|137311
1748340000000|2025-05-27 10:00:00|2479|2477.5|2475.5|2474.5|2479|2477.5|2470|2469|84484
1748343600000|2025-05-27 11:00:00|2475|2474|2475.5|2474.5|2481.5|2481|2474.5|2473.5|81895
1748347200000|2025-05-27 12:00:00|2475|2474|2470|2469|2478|2477|2467.5|2466.5|84633
1748350800000|2025-05-27 13:00:00|2469.5|2469.5|2474|2473.5|2476.5|2476|2466|2465|152662
1748354400000|2025-05-27 14:00:00|2475.5|2473|2484.5|2484|2491|2490.5|2475|2473|206581
1748358000000|2025-05-27 15:00:00|2486|2485|2482.5|2481.5|2486.5|2486|2481|2480.5|93272
1748415600000|2025-05-28 07:00:00|2467|2465|2476|2475.5|2487|2485.5|2465|2463|144985
1748419200000|2025-05-28 08:00:00|2477|2476|2462|2461|2479|2478|2461.5|2461|110201
1748422800000|2025-05-28 09:00:00|2461.5|2460.5|2458|2457.5|2465|2464.5|2456|2455.5|114242
1748426400000|2025-05-28 10:00:00|2459|2458|2461|2460|2463|2462|2452.5|2452|94996
1748430000000|2025-05-28 11:00:00|2460.5|2459.5|2445|2444.5|2462|2461|2439.5|2439|127446
1748433600000|2025-05-28 12:00:00|2444.5|2444|2437|2436|2445.5|2445|2436|2435.5|97760
1748437200000|2025-05-28 13:00:00|2437.5|2436.5|2437.5|2436.5|2447|2446|2431.5|2431|173072
1748440800000|2025-05-28 14:00:00|2437|2436|2433.5|2433|2442.5|2441.5|2432.5|2432|128324
1748444400000|2025-05-28 15:00:00|2434|2433.5|2434.5|2433.5|2438|2437.5|2433.5|2432.5|79855
1748502000000|2025-05-29 07:00:00|2476|2473.5|2463.5|2462.5|2480|2478.5|2439|2438|205733
1748505600000|2025-05-29 08:00:00|2463|2461|2454.5|2453.5|2463|2462|2446|2445|134966
1748509200000|2025-05-29 09:00:00|2454|2453|2464|2463|2465.5|2464.5|2453|2452.5|103086
1748512800000|2025-05-29 10:00:00|2464.5|2463.5|2458.5|2457.5|2464.5|2463.5|2454|2453.5|62323
1748516400000|2025-05-29 11:00:00|2457.5|2456.5|2456|2455|2462|2461|2455|2454|52183
1748520000000|2025-05-29 12:00:00|2455.5|2454.5|2450.5|2449.5|2457|2456|2445|2444|163761
1748523600000|2025-05-29 13:00:00|2450|2450|2439.5|2438.5|2454.5|2454|2435|2434|139500
1748527200000|2025-05-29 14:00:00|2439|2439|2444|2443.5|2445|2444.5|2434|2433|169129
1748530800000|2025-05-29 15:00:00|2444.5|2444|2447|2446.5|2447.5|2447|2442|2441.5|103500
1748588400000|2025-05-30 07:00:00|2450|2447.5|2446.5|2446|2454|2452.5|2440.5|2439.5|144551
1748592000000|2025-05-30 08:00:00|2448.5|2445.5|2463|2462|2464.5|2464|2448.5|2445.5|152823
1748595600000|2025-05-30 09:00:00|2463.5|2462.5|2470.5|2469.5|2474|2473|2463.5|2462|111543
1748599200000|2025-05-30 10:00:00|2469|2470|2469|2468|2472.5|2472|2466.5|2466|56191
1748602800000|2025-05-30 11:00:00|2467.5|2467|2453|2452|2469|2468|2452.5|2452|86823
1748606400000|2025-05-30 12:00:00|2453.5|2453|2448.5|2447.5|2458.5|2457.5|2436|2435|259427
1748610000000|2025-05-30 13:00:00|2449|2448|2447|2446|2455|2454|2441|2440.5|138569
1748613600000|2025-05-30 14:00:00|2448|2447.5|2447.5|2447|2459.5|2459|2447|2446.5|174264
1748617200000|2025-05-30 15:00:00|2447|2446.5|2443.5|2443|2452|2451.5|2442|2441.5|164929
1748847600000|2025-06-02 07:00:00|2422.5|2420.5|2427|2426|2448.5|2447|2421.5|2420|249273
1748851200000|2025-06-02 08:00:00|2426.5|2426.5|2434|2433.5|2442.5|2441.5|2426.5|2426.5|130271
1748854800000|2025-06-02 09:00:00|2434.5|2433|2419|2418.5|2436|2435|2416|2415.5|138657
1748858400000|2025-06-02 10:00:00|2419.5|2419|2424|2423|2424.5|2424|2415.5|2415|94070
1748862000000|2025-06-02 11:00:00|2424.5|2425|2414|2413|2427|2426.5|2412.5|2412|116476
1748865600000|2025-06-02 12:00:00|2415|2414|2421|2420|2421.5|2421|2414|2413|122666
1748869200000|2025-06-02 13:00:00|2420.5|2420.5|2410.5|2409.5|2426.5|2425.5|2405|2404.5|179129
1748872800000|2025-06-02 14:00:00|2410|2407|2416|2415.5|2424|2423.5|2403|2402|295900
1748876400000|2025-06-02 15:00:00|2416.5|2416|2420.5|2420|2426|2425.5|2416.5|2416|161254
1748934000000|2025-06-03 07:00:00|2423.5|2421|2393.5|2392|2430.5|2429|2376.5|2375|288675
1748937600000|2025-06-03 08:00:00|2394.5|2393.5|2406.5|2405.5|2408|2407|2380|2379.5|173081
1748941200000|2025-06-03 09:00:00|2406|2405|2408|2407|2413|2412|2401.5|2400.5|148148
1748944800000|2025-06-03 10:00:00|2408.5|2407.5|2416|2415|2418.5|2418|2406|2405|90300
1748948400000|2025-06-03 11:00:00|2416.5|2415.5|2423.5|2422.5|2424|2423.5|2412|2411.5|86048
1748952000000|2025-06-03 12:00:00|2424.5|2423|2430|2429.5|2433.5|2432.5|2419|2418|127182
1748955600000|2025-06-03 13:00:00|2430.5|2430|2416|2415|2434|2433.5|2414.5|2413.5|154768
1748959200000|2025-06-03 14:00:00|2415.5|2414.5|2429|2428.5|2431|2430|2415.5|2414.5|171581
1748962800000|2025-06-03 15:00:00|2430|2429.5|2437|2436|2439|2438.5|2429.5|2429|186859
1749020400000|2025-06-04 07:00:00|2462.5|2459.5|2472.5|2472|2481|2479.5|2458|2457|305204
1749024000000|2025-06-04 08:00:00|2473.5|2471.5|2447.5|2446.5|2476|2475|2446|2445|174766
1749027600000|2025-06-04 09:00:00|2448|2447|2434.5|2434|2450|2449|2433|2432|103308
1749031200000|2025-06-04 10:00:00|2433|2432.5|2429|2428|2436|2435|2416.5|2416|162056
1749034800000|2025-06-04 11:00:00|2428.5|2428.5|2420.5|2419.5|2429.5|2428.5|2416.5|2415.5|99351
1749038400000|2025-06-04 12:00:00|2419.5|2418.5|2421|2420|2422|2421|2407|2406|127401
1749042000000|2025-06-04 13:00:00|2421.5|2420.5|2409|2408|2422.5|2421.5|2400.5|2399.5|164896
1749045600000|2025-06-04 14:00:00|2408|2406|2411.5|2411|2416.5|2416|2402|2401|145536
1749049200000|2025-06-04 15:00:00|2412|2412|2404|2403.5|2413|2412.5|2404|2403.5|114760
1749106800000|2025-06-05 07:00:00|2402.5|2400|2410.5|2410|2414.5|2414|2401.5|2400|168835
1749110400000|2025-06-05 08:00:00|2411|2410.5|2424.5|2424|2425.5|2424.5|2410|2409.5|83732
1749114000000|2025-06-05 09:00:00|2425|2423.5|2421|2420.5|2428|2427|2419.5|2419|85641
1749117600000|2025-06-05 10:00:00|2422|2421|2414|2413.5|2423|2422|2411.5|2410.5|51183
1749121200000|2025-06-05 11:00:00|2415|2413|2412.5|2412|2415.5|2414.5|2409|2408.5|63037
1749124800000|2025-06-05 12:00:00|2413|2411.5|2421.5|2420.5|2427|2426.5|2410|2409|118077
1749128400000|2025-06-05 13:00:00|2421|2420|2426.5|2426|2430|2429.5|2408|2407|265661
1749132000000|2025-06-05 14:00:00|2427|2426.5|2451.5|2451|2454|2453.5|2427|2426.5|423409
1749135600000|2025-06-05 15:00:00|2452|2451.5|2446|2445.5|2452.5|2452|2444.5|2444|112228
1749193200000|2025-06-06 07:00:00|2460|2458|2452|2451|2471|2470|2447.5|2446.5|350426
1749196800000|2025-06-06 08:00:00|2451.5|2450.5|2464.5|2463.5|2471.5|2470.5|2449|2448|209148
1749200400000|2025-06-06 09:00:00|2465|2464|2464|2463.5|2468.5|2467.5|2460.5|2460|83034
1749204000000|2025-06-06 10:00:00|2463.5|2463|2461|2460|2464.5|2464|2457|2456.5|84095
1749207600000|2025-06-06 11:00:00|2460.5|2459.5|2458|2457.5|2463.5|2462.5|2457.5|2457|71615
1749211200000|2025-06-06 12:00:00|2459|2458|2469|2468|2473.5|2473|2454.5|2454|137114
1749214800000|2025-06-06 13:00:00|2468.5|2467.5|2480.5|2480|2488.5|2487.5|2462.5|2461.5|227492
1749218400000|2025-06-06 14:00:00|2481|2479.5|2472|2471|2481|2479.5|2469.5|2469|158802
1749222000000|2025-06-06 15:00:00|2472.5|2471.5|2469|2467.5|2475.5|2475|2466|2465.5|203108
1749452400000|2025-06-09 07:00:00|2471|2468|2465|2464|2475|2473.5|2449|2448|230703
1749456000000|2025-06-09 08:00:00|2464.5|2463.5|2472|2471|2472|2471.5|2461|2460|74930
1749459600000|2025-06-09 09:00:00|2472.5|2471.5|2468|2467|2474|2473|2465|2464|42434
1749463200000|2025-06-09 10:00:00|2467.5|2466|2464.5|2464|2470|2469.5|2464.5|2463.5|29941
1749466800000|2025-06-09 11:00:00|2466|2465|2465|2464|2470.5|2470|2462|2461.5|65307
1749470400000|2025-06-09 12:00:00|2464.5|2464.5|2469.5|2469|2472|2471.5|2464.5|2463.5|67240
1749474000000|2025-06-09 13:00:00|2470|2469.5|2474|2473|2475|2474.5|2466|2465|96562
1749477600000|2025-06-09 14:00:00|2473.5|2473.5|2468.5|2467.5|2474|2473.5|2466|2465|90183
1749481200000|2025-06-09 15:00:00|2468|2468|2463.5|2462.5|2469|2468.5|2461|2460.5|90772
1749538800000|2025-06-10 07:00:00|2479.5|2477|2469.5|2468.5|2494|2493|2451.5|2450|557771
1749542400000|2025-06-10 08:00:00|2469|2468|2450.5|2449.5|2472.5|2471.5|2442|2441|325242
1749546000000|2025-06-10 09:00:00|2450|2448.5|2467|2466|2485|2484|2448|2447.5|189954
1749549600000|2025-06-10 10:00:00|2469|2466.5|2454|2453|2472|2471|2446.5|2445.5|169798
1749553200000|2025-06-10 11:00:00|2456|2454.5|2450.5|2449.5|2456|2454.5|2445.5|2444.5|100068
1749556800000|2025-06-10 12:00:00|2451|2450|2439.5|2438.5|2453.5|2452.5|2439|2438|116527
1749560400000|2025-06-10 13:00:00|2440.5|2439.5|2464.5|2464|2468|2467|2438|2437.5|164668
1749564000000|2025-06-10 14:00:00|2463.5|2463|2436.5|2436|2467.5|2466.5|2434.5|2433.5|244974
1749567600000|2025-06-10 15:00:00|2437|2435.5|2447|2446|2449.5|2449|2435.5|2435|153638
1749625200000|2025-06-11 07:00:00|2453|2451|2454|2453|2481.5|2480|2441|2440.5|271590
1749628800000|2025-06-11 08:00:00|2453.5|2452.5|2454.5|2453.5|2465|2464|2446.5|2446|167895
1749632400000|2025-06-11 09:00:00|2456.5|2455.5|2455|2454|2469|2468|2451|2450.5|176550
1749636000000|2025-06-11 10:00:00|2454.5|2454.5|2461.5|2461|2465.5|2464.5|2452.5|2451.5|74624
1749639600000|2025-06-11 11:00:00|2462|2461.5|2463|2462|2464.5|2464|2455|2454.5|72578
1749643200000|2025-06-11 12:00:00|2463.5|2462.5|2461|2460|2474.5|2472|2454.5|2453.5|210449
1749646800000|2025-06-11 13:00:00|2461.5|2460.5|2463|2462|2464.5|2463.5|2438.5|2437.5|304041
1749650400000|2025-06-11 14:00:00|2463.5|2462.5|2465.5|2465|2473|2472.5|2463|2462|272129
1749654000000|2025-06-11 15:00:00|2466|2465.5|2467.5|2466.5|2471|2470.5|2459.5|2458.5|153445
1749711600000|2025-06-12 07:00:00|2443|2440|2429|2428|2447|2446|2420|2418|301869
1749715200000|2025-06-12 08:00:00|2428.5|2427.5|2431|2430|2436.5|2435.5|2416|2415.5|217474
1749718800000|2025-06-12 09:00:00|2430.5|2429.5|2424.5|2423.5|2441.5|2441|2420.5|2420|153921
1749722400000|2025-06-12 10:00:00|2424|2423|2413.5|2412.5|2425.5|2424.5|2409|2408|179748
1749726000000|2025-06-12 11:00:00|2413|2412|2417|2416|2420.5|2420|2402.5|2402|215476
1749729600000|2025-06-12 12:00:00|2417.5|2416.5|2427.5|2427|2429.5|2429|2413|2412|109745
1749733200000|2025-06-12 13:00:00|2427|2426.5|2444|2443|2445|2444|2426|2425.5|243128
1749736800000|2025-06-12 14:00:00|2443.5|2444|2442.5|2441.5|2454|2453.5|2440.5|2439.5|253459
1749740400000|2025-06-12 15:00:00|2442|2442|2437|2436.5|2445.5|2444.5|2436|2435|156638
1749798000000|2025-06-13 07:00:00|2425.5|2374|2391.5|2390.5|2425.5|2395.5|2369.5|2368.5|425727
1749801600000|2025-06-13 08:00:00|2392|2391|2374|2372.5|2399|2397.5|2368|2367|273196
1749805200000|2025-06-13 09:00:00|2373.5|2373|2386|2385.5|2386.5|2385.5|2372.5|2371.5|147158
1749808800000|2025-06-13 10:00:00|2386.5|2386|2380|2379|2387|2386.5|2374.5|2373.5|131236
1749812400000|2025-06-13 11:00:00|2380.5|2378.5|2386|2385|2390|2389.5|2375|2374.5|192090
1749816000000|2025-06-13 12:00:00|2386.5|2385.5|2377.5|2376.5|2389|2388.5|2377|2376.5|122509
1749819600000|2025-06-13 13:00:00|2377|2376|2356.5|2355.5|2380.5|2380|2355.5|2355|339425
1749823200000|2025-06-13 14:00:00|2357.5|2356|2376|2375|2377|2376.5|2356.5|2355.5|331464
1749826800000|2025-06-13 15:00:00|2376.5|2375.5|2383.5|2382.5|2386|2385|2375.5|2374.5|230622
1750057200000|2025-06-16 07:00:00|2390.5|2385|2429.5|2429|2441.5|2440.5|2390|2384.5|348271
1750060800000|2025-06-16 08:00:00|2430.5|2429.5|2428|2427|2434.5|2434|2421.5|2420.5|178068
1750064400000|2025-06-16 09:00:00|2427.5|2426.5|2416|2415|2430.5|2429.5|2415|2414|111726
1750068000000|2025-06-16 10:00:00|2415|2414.5|2420.5|2420|2422|2421|2414|2413.5|83236
1750071600000|2025-06-16 11:00:00|2421|2416.5|2432.5|2431.5|2433.5|2432.5|2416.5|2415.5|88294
1750075200000|2025-06-16 12:00:00|2433|2432|2429.5|2429|2441.5|2441|2429|2428.5|143908
1750078800000|2025-06-16 13:00:00|2429|2428.5|2419|2418|2432|2431|2407.5|2406.5|434213
1750082400000|2025-06-16 14:00:00|2419.5|2418.5|2432.5|2431.5|2435|2434.5|2413|2412.5|284815
1750086000000|2025-06-16 15:00:00|2432|2431|2443.5|2442.5|2444.5|2444|2431|2430|224825
1750143600000|2025-06-17 07:00:00|2423.5|2422|2402.5|2401.5|2427|2425.5|2392|2390.5|218715
1750147200000|2025-06-17 08:00:00|2402|2401|2402|2401|2410.5|2410|2389|2388|186175
1750150800000|2025-06-17 09:00:00|2404|2403|2389|2388|2405.5|2404.5|2386|2385|163172
1750154400000|2025-06-17 10:00:00|2388.5|2387.5|2401.5|2401|2404|2403.5|2387.5|2386.5|87061
1750158000000|2025-06-17 11:00:00|2402|2400.5|2412.5|2411.5|2414|2413.5|2400.5|2399.5|91165
1750161600000|2025-06-17 12:00:00|2412|2412|2408|2407.5|2417|2416|2405|2404|100599
1750165200000|2025-06-17 13:00:00|2407.5|2407|2402.5|2401.5|2412|2411|2395.5|2395|149132
1750168800000|2025-06-17 14:00:00|2402|2401|2404|2403|2406|2405.5|2396|2395.5|159927
1750172400000|2025-06-17 15:00:00|2404.5|2403.5|2393.5|2393|2406|2405.5|2393|2392.5|126268
1750230000000|2025-06-18 07:00:00|2403|2399.5|2411.5|2410.5|2420|2419.5|2395.5|2393.5|216047
1750233600000|2025-06-18 08:00:00|2412|2411|2412|2411.5|2419.5|2419|2403|2402.5|101129
1750237200000|2025-06-18 09:00:00|2412.5|2412|2411.5|2411|2420|2419.5|2406|2405|117712
1750240800000|2025-06-18 10:00:00|2411|2410.5|2401|2400|2412.5|2412|2397.5|2396.5|93079
1750244400000|2025-06-18 11:00:00|2401.5|2402|2415.5|2414.5|2415.5|2415|2400|2399|109582
1750248000000|2025-06-18 12:00:00|2416|2415|2406|2405|2420|2419.5|2404.5|2404|94290
1750251600000|2025-06-18 13:00:00|2406.5|2405.5|2401|2400.5|2408.5|2407.5|2394|2393|164626
1750255200000|2025-06-18 14:00:00|2401.5|2400|2415.5|2414.5|2424|2423|2399.5|2399|349981
1750258800000|2025-06-18 15:00:00|2415|2414|2413.5|2413|2415|2414.5|2410|2409.5|72622
1750316400000|2025-06-19 07:00:00|2406.5|2403|2404.5|2403.5|2407|2406|2393|2391|285232
1750320000000|2025-06-19 08:00:00|2405|2404|2418.5|2418|2426|2425|2402|2401.5|137032
1750323600000|2025-06-19 09:00:00|2418|2417.5|2411.5|2411|2421|2420|2411.5|2411|85599
1750327200000|2025-06-19 10:00:00|2412|2410.5|2411|2410|2413|2412|2407.5|2407|44260
1750330800000|2025-06-19 11:00:00|2415.5|2407|2407.5|2406.5|2415.5|2410|2401.5|2401|108689
1750334400000|2025-06-19 12:00:00|2407|2406|2395.5|2395|2408|2407|2393|2392.5|105119
1750338000000|2025-06-19 13:00:00|2396.5|2395.5|2382|2381.5|2399|2398.5|2379.5|2378.5|192519
1750341600000|2025-06-19 14:00:00|2382.5|2382|2391.5|2390.5|2393|2392|2382.5|2382|115253
1750345200000|2025-06-19 15:00:00|2392|2391|2380|2379.5|2393|2392.5|2379.5|2379|117104
1750402800000|2025-06-20 07:00:00|2396|2394|2418.5|2417.5|2426|2424.5|2396|2394|244533
1750406400000|2025-06-20 08:00:00|2419|2418.5|2410.5|2409.5|2422.5|2421.5|2408.5|2407.5|135646
1750410000000|2025-06-20 09:00:00|2410|2410|2419|2418.5|2427.5|2426.5|2409|2408|226754
1750413600000|2025-06-20 10:00:00|2418.5|2418|2408|2407|2422|2421|2407|2406.5|201905
1750417200000|2025-06-20 11:00:00|2407.5|2407.5|2420|2419|2429.5|2428.5|2407.5|2406|285661
1750420800000|2025-06-20 12:00:00|2419.5|2419.5|2413.5|2413|2425.5|2424.5|2411.5|2411|123244
1750424400000|2025-06-20 13:00:00|2414|2413.5|2400.5|2399.5|2415.5|2415|2396.5|2396|200927
1750428000000|2025-06-20 14:00:00|2400|2400|2397|2396|2405|2404.5|2395|2394|163880
1750431600000|2025-06-20 15:00:00|2396|2395.5|2399|2398|2402.5|2401.5|2394.5|2394|117607
1750662000000|2025-06-23 07:00:00|2387|2385.5|2409.5|2409|2410|2409.5|2382|2381|330091
1750665600000|2025-06-23 08:00:00|2408.5|2408|2415.5|2414.5|2417|2416.5|2403.5|2402.5|205270
1750669200000|2025-06-23 09:00:00|2415|2414|2404|2403.5|2416|2415.5|2402|2401|94768
1750672800000|2025-06-23 10:00:00|2403.5|2403|2408|2407.5|2411.5|2411|2397|2396.5|121107
1750676400000|2025-06-23 11:00:00|2409|2408|2387.5|2387|2409.5|2408.5|2371|2370|228952
1750680000000|2025-06-23 12:00:00|2388|2388|2390.5|2390|2397.5|2397|2387|2386.5|173218
1750683600000|2025-06-23 13:00:00|2391|2389.5|2392|2391.5|2394|2393.5|2378|2377|211650
1750687200000|2025-06-23 14:00:00|2392.5|2392|2385.5|2384.5|2401.5|2400.5|2382|2381.5|285959
1750690800000|2025-06-23 15:00:00|2386|2385|2389|2388|2391|2390.5|2385|2384.5|156275
1750748400000|2025-06-24 07:00:00|2447.5|2445.5|2458.5|2457.5|2468|2467|2443.5|2443|533181
1750752000000|2025-06-24 08:00:00|2459|2457|2464|2463.5|2465|2464.5|2449.5|2448|165797
1750755600000|2025-06-24 09:00:00|2464.5|2464|2483.5|2482.5|2485|2484.5|2464|2463.5|219301
1750759200000|2025-06-24 10:00:00|2483|2482|2474.5|2473.5|2484.5|2484|2463.5|2462.5|171927
1750762800000|2025-06-24 11:00:00|2475.5|2473|2471|2470.5|2475.5|2475|2465.5|2465|85863
1750766400000|2025-06-24 12:00:00|2470.5|2470|2485|2484.5|2486|2485|2470.5|2469.5|133609
1750770000000|2025-06-24 13:00:00|2485.5|2485|2489|2488|2495.5|2495|2480.5|2480|220106
1750773600000|2025-06-24 14:00:00|2489.5|2488.5|2502|2501.5|2504.5|2504|2480|2479.5|375713
1750777200000|2025-06-24 15:00:00|2501.5|2501|2514|2513.5|2514|2513.5|2499.5|2499|231987
1750834800000|2025-06-25 07:00:00|2534.5|2532|2495.5|2494.5|2534.5|2532|2492.5|2491.5|281536
1750838400000|2025-06-25 08:00:00|2496|2495|2489.5|2488.5|2496|2495.5|2482|2481|172300
1750842000000|2025-06-25 09:00:00|2489|2488|2491|2490.5|2503.5|2502.5|2486|2485.5|93328
1750845600000|2025-06-25 10:00:00|2492|2491|2480.5|2479.5|2492|2491.5|2477.5|2476.5|164173
1750849200000|2025-06-25 11:00:00|2478.5|2477.5|2490|2489.5|2492.5|2492|2471|2470|180650
1750852800000|2025-06-25 12:00:00|2490.5|2490|2500|2499|2502|2501.5|2485.5|2485|124474
1750856400000|2025-06-25 13:00:00|2499.5|2499.5|2500.5|2499.5|2502.5|2501.5|2494|2493|124047
1750860000000|2025-06-25 14:00:00|2501|2500|2509.5|2508.5|2511.5|2510.5|2493.5|2493|197841
1750863600000|2025-06-25 15:00:00|2510.5|2509|2514.5|2513.5|2516|2515.5|2506.5|2506|206570
1750921200000|2025-06-26 07:00:00|2524.5|2520.5|2536.5|2535.5|2555|2554|2524|2520.5|299858
1750924800000|2025-06-26 08:00:00|2537|2536|2550|2549|2562|2561.5|2536|2535.5|208658
1750928400000|2025-06-26 09:00:00|2551|2550|2557.5|2556.5|2560|2559.5|2549.5|2548.5|99690
1750932000000|2025-06-26 10:00:00|2558|2557|2546|2545|2560|2559.5|2545.5|2544.5|142392
1750935600000|2025-06-26 11:00:00|2545.5|2544.5|2548|2547|2556.5|2555.5|2542.5|2542|130806
1750939200000|2025-06-26 12:00:00|2547.5|2546.5|2538.5|2537.5|2548|2546.5|2535|2534|100062
1750942800000|2025-06-26 13:00:00|2538|2538|2549.5|2549|2558|2557|2537.5|2536.5|183493
1750946400000|2025-06-26 14:00:00|2550|2550|2555|2554|2558|2557.5|2545|2544|127938
1750950000000|2025-06-26 15:00:00|2554.5|2553|2552|2551|2558.5|2558|2548.5|2547.5|108704
1751007600000|2025-06-27 07:00:00|2579|2576|2555.5|2555|2579|2576.5|2548|2547.5|313269
1751011200000|2025-06-27 08:00:00|2556.5|2555.5|2554|2553|2562.5|2562|2549|2548.5|184737
1751014800000|2025-06-27 09:00:00|2554.5|2553.5|2564.5|2563.5|2564.5|2564|2553.5|2552.5|73634
1751018400000|2025-06-27 10:00:00|2565|2564|2575|2574.5|2577|2576|2560|2559|182931
1751022000000|2025-06-27 11:00:00|2575.5|2575|2573.5|2573|2576|2575|2569|2568|91743
1751025600000|2025-06-27 12:00:00|2573|2572.5|2578|2577.5|2580|2579.5|2572|2571.5|218377
1751029200000|2025-06-27 13:00:00|2579|2578|2574.5|2573.5|2587.5|2587|2574|2573|213746
1751032800000|2025-06-27 14:00:00|2575|2574|2579.5|2579|2586|2585|2570.5|2570|165146
1751036400000|2025-06-27 15:00:00|2580|2579.5|2592.5|2591|2593.5|2592.5|2580|2579.5|121424
1751266800000|2025-06-30 07:00:00|2609.5|2607.5|2527.5|2526.5|2609.5|2607.5|2523|2522|641303
1751270400000|2025-06-30 08:00:00|2527|2526|2495|2494|2530.5|2529.5|2492|2491|416740
1751274000000|2025-06-30 09:00:00|2494.5|2494.5|2503|2502|2505|2504.5|2485.5|2485|244635
1751277600000|2025-06-30 10:00:00|2503.5|2502.5|2518.5|2517.5|2522|2521.5|2502.5|2501.5|203029
1751281200000|2025-06-30 11:00:00|2519.5|2518.5|2508|2507|2519.5|2518.5|2501|2500|108291
1751284800000|2025-06-30 12:00:00|2507.5|2506.5|2501|2500.5|2514.5|2514|2501|2500|116061
1751288400000|2025-06-30 13:00:00|2501.5|2501|2501|2500.5|2508|2507|2491.5|2491|210203
1751292000000|2025-06-30 14:00:00|2501.5|2499.5|2518.5|2518|2523|2522.5|2496|2495|222335
1751295600000|2025-06-30 15:00:00|2519|2518.5|2517.5|2516|2520.5|2520|2507.5|2507|112621
1751353200000|2025-07-01 07:00:00|2503.5|2501|2498|2497.5|2515.5|2514|2493|2492|226472
1751356800000|2025-07-01 08:00:00|2498.5|2498|2479|2478|2498.5|2498|2468|2467|232036
1751360400000|2025-07-01 09:00:00|2478|2478.5|2463.5|2462.5|2478|2478.5|2448|2447.5|285632
1751364000000|2025-07-01 10:00:00|2464|2463|2464.5|2463.5|2468|2467|2461.5|2461|122701
1751367600000|2025-07-01 11:00:00|2465|2464|2462.5|2461.5|2469.5|2468.5|2459|2458.5|104454
1751371200000|2025-07-01 12:00:00|2463|2462|2454.5|2454|2467.5|2466.5|2451|2450|123229
1751374800000|2025-07-01 13:00:00|2454|2453.5|2448|2446.5|2459|2458|2443|2442|268486
1751378400000|2025-07-01 14:00:00|2447.5|2447.5|2441|2440.5|2451.5|2450.5|2431.5|2430.5|305108
1751382000000|2025-07-01 15:00:00|2440.5|2440|2430.5|2430|2443.5|2442.5|2426.5|2426|191889
1751439600000|2025-07-02 07:00:00|2461.5|2455.5|2463.5|2462.5|2473|2471.5|2455.5|2450.5|257359
1751443200000|2025-07-02 08:00:00|2463|2461.5|2456.5|2456|2467|2466|2445.5|2445|142047
1751446800000|2025-07-02 09:00:00|2457|2456.5|2465.5|2464.5|2474.5|2473.5|2456.5|2455.5|123809
1751450400000|2025-07-02 10:00:00|2465|2464|2465.5|2465|2473|2472|2461.5|2461|59502
1751454000000|2025-07-02 11:00:00|2466|2464.5|2469.5|2468.5|2477|2476|2465|2464.5|83691
1751457600000|2025-07-02 12:00:00|2468.5|2468|2456.5|2455.5|2470|2469|2445.5|2445|166116
1751461200000|2025-07-02 13:00:00|2457|2456|2452.5|2451.5|2462|2461|2447|2446|157653
1751464800000|2025-07-02 14:00:00|2452|2451|2464.5|2463.5|2465.5|2464.5|2447.5|2447|193168
1751468400000|2025-07-02 15:00:00|2464|2464|2459|2458|2467.5|2467|2458|2457.5|101026
1751526000000|2025-07-03 07:00:00|2476|2474.5|2476|2475|2486|2485.5|2462|2461|209037
1751529600000|2025-07-03 08:00:00|2477|2474.5|2466.5|2465.5|2482.5|2481.5|2466|2465|98337
1751533200000|2025-07-03 09:00:00|2466|2464.5|2466|2465.5|2473.5|2473|2456.5|2456|136648
1751536800000|2025-07-03 10:00:00|2466.5|2466|2466|2464.5|2476|2475|2464|2463|82373
1751540400000|2025-07-03 11:00:00|2465.5|2465|2468.5|2467.5|2469.5|2468.5|2460|2459|75558
1751544000000|2025-07-03 12:00:00|2468|2467|2475|2474|2486|2483|2465|2464|153985
1751547600000|2025-07-03 13:00:00|2474.5|2474.5|2482.5|2482|2484|2483|2473.5|2473|171941
1751551200000|2025-07-03 14:00:00|2483|2483|2483|2482|2486|2485.5|2476.5|2476|166473
1751554800000|2025-07-03 15:00:00|2483.5|2482.5|2483.5|2482.5|2486|2485.5|2481|2480|76027
1751612400000|2025-07-04 07:00:00|2479|2474|2455|2454.5|2481|2479.5|2451|2450.5|255450
1751616000000|2025-07-04 08:00:00|2454.5|2454|2443.5|2442.5|2463.5|2462.5|2441|2440.5|144784
1751619600000|2025-07-04 09:00:00|2444|2443|2457|2456|2461|2460.5|2443.5|2442.5|74290
1751623200000|2025-07-04 10:00:00|2458|2456.5|2442.5|2442|2458|2457|2440.5|2440|105045
1751626800000|2025-07-04 11:00:00|2446.5|2441.5|2445|2444.5|2449|2448.5|2441|2440.5|117049
1751630400000|2025-07-04 12:00:00|2445.5|2444|2434|2433|2447.5|2446.5|2431.5|2430.5|112324
1751634000000|2025-07-04 13:00:00|2433.5|2433.5|2444.5|2443.5|2448.5|2447.5|2433.5|2432.5|137437
1751637600000|2025-07-04 14:00:00|2445|2444|2442|2441|2449|2448|2441|2440|88049
1751641200000|2025-07-04 15:00:00|2442.5|2441.5|2446.5|2445.5|2446.5|2446|2441.5|2441|81271
1751871600000|2025-07-07 07:00:00|2459.5|2456|2468|2467|2473.5|2472.5|2456|2455|278087
1751875200000|2025-07-07 08:00:00|2467.5|2466.5|2457.5|2456.5|2474|2473|2456.5|2455|98016
1751878800000|2025-07-07 09:00:00|2457|2457|2478|2477|2478|2477|2454|2453.5|142556
1751882400000|2025-07-07 10:00:00|2477.5|2477.5|2476.5|2475.5|2479|2478|2468|2467|173474
1751886000000|2025-07-07 11:00:00|2477|2476|2483|2482|2483|2482.5|2475|2474|107999
1751889600000|2025-07-07 12:00:00|2482.5|2482.5|2480.5|2480|2487|2486|2480|2479|87186
1751893200000|2025-07-07 13:00:00|2480|2479|2489.5|2489|2491.5|2491|2471|2470.5|103312
1751896800000|2025-07-07 14:00:00|2489|2488.5|2477.5|2476.5|2489.5|2488.5|2474.5|2474|157042
1751900400000|2025-07-07 15:00:00|2477|2477|2476.5|2475.5|2480.5|2480|2475|2474.5|94235
1751958000000|2025-07-08 07:00:00|2486.5|2483|2500.5|2500|2501.5|2501|2475.5|2474.5|240964
1751961600000|2025-07-08 08:00:00|2501|2499.5|2498.5|2497.5|2509.5|2509|2483|2482.5|203003
1751965200000|2025-07-08 09:00:00|2498|2496.5|2498.5|2498|2506.5|2506|2496|2495|100752
1751968800000|2025-07-08 10:00:00|2499|2498.5|2516|2515|2517.5|2517|2499|2498|178970
1751972400000|2025-07-08 11:00:00|2517|2516.5|2508|2507|2519|2518.5|2505|2504.5|82746
1751976000000|2025-07-08 12:00:00|2507.5|2506.5|2514|2513|2518.5|2518|2504|2503.5|118764
1751979600000|2025-07-08 13:00:00|2514.5|2513.5|2516.5|2516|2522|2521|2511|2510.5|146368
1751983200000|2025-07-08 14:00:00|2516|2515.5|2499.5|2499|2517|2516.5|2497|2496|197458
1751986800000|2025-07-08 15:00:00|2499|2498.5|2498|2497|2502|2501.5|2495.5|2495|160047
1752044400000|2025-07-09 07:00:00|2521|2516.5|2567.5|2566.5|2567.5|2566.5|2521|2516.5|365803
1752048000000|2025-07-09 08:00:00|2568|2567|2557.5|2556.5|2577|2576|2550|2549.5|251264
1752051600000|2025-07-09 09:00:00|2558|2557|2559.5|2558.5|2569.5|2568.5|2556|2555|157262
1752055200000|2025-07-09 10:00:00|2560|2559|2548|2547.5|2562|2561|2544.5|2544|169656
1752058800000|2025-07-09 11:00:00|2549|2547|2546.5|2545.5|2557|2556.5|2543.5|2542.5|100859
1752062400000|2025-07-09 12:00:00|2547|2546.5|2567.5|2567|2568|2567.5|2547|2546.5|172992
1752066000000|2025-07-09 13:00:00|2568|2568|2568|2567|2576.5|2575.5|2565|2564|274840
1752069600000|2025-07-09 14:00:00|2567.5|2566.5|2572|2571.5|2573|2572.5|2563|2562|188886
1752073200000|2025-07-09 15:00:00|2571.5|2571|2577.5|2577|2579|2578|2571.5|2571|188707
1752130800000|2025-07-10 07:00:00|2598.5|2596|2578|2577|2605|2603.5|2573.5|2572.5|352936
1752134400000|2025-07-10 08:00:00|2578.5|2577.5|2581.5|2581|2587.5|2586.5|2572.5|2571.5|112710
1752138000000|2025-07-10 09:00:00|2582|2581.5|2577|2576|2583.5|2582.5|2575.5|2575|85042
1752141600000|2025-07-10 10:00:00|2577.5|2576.5|2582|2581.5|2588.5|2588|2576.5|2576|88990
1752145200000|2025-07-10 11:00:00|2582.5|2581|2570.5|2570|2582.5|2581|2569|2568.5|118292
1752148800000|2025-07-10 12:00:00|2571|2570.5|2582|2581|2584|2583.5|2565|2564|124403
1752152400000|2025-07-10 13:00:00|2581.5|2580.5|2580|2579|2586|2585.5|2570|2569.5|225103
1752156000000|2025-07-10 14:00:00|2581.5|2579.5|2572.5|2572|2584.5|2583.5|2570.5|2569.5|174143
1752159600000|2025-07-10 15:00:00|2573|2571.5|2570.5|2570|2573.5|2573|2567|2566.5|130125
1752217200000|2025-07-11 07:00:00|2558.5|2555.5|2538.5|2537|2575|2572|2538|2537|254102
1752220800000|2025-07-11 08:00:00|2539|2538|2536|2535|2549|2548|2533|2532|144409
1752224400000|2025-07-11 09:00:00|2535.5|2535.5|2529.5|2528.5|2537|2536|2522|2521.5|144698
1752228000000|2025-07-11 10:00:00|2530|2529.5|2526|2525.5|2532.5|2531.5|2523.5|2522.5|143279
1752231600000|2025-07-11 11:00:00|2527.5|2527|2536|2535|2543.5|2543|2524.5|2524|104464
1752235200000|2025-07-11 12:00:00|2535|2534|2532.5|2531.5|2535|2534.5|2524|2523|106240
1752238800000|2025-07-11 13:00:00|2533|2532|2520|2519.5|2535|2534.5|2514|2513|154541
1752242400000|2025-07-11 14:00:00|2520.5|2520.5|2530|2529|2531|2530|2516|2515.5|163276
1752246000000|2025-07-11 15:00:00|2529.5|2529.5|2532|2531|2534|2533.5|2527.5|2526.5|133945
1752476400000|2025-07-14 07:00:00|2507.5|2504.5|2513.5|2512.5|2516.5|2515.5|2492|2490.5|226495
1752480000000|2025-07-14 08:00:00|2514|2513|2527|2526|2529|2528|2509.5|2508.5|89625
1752483600000|2025-07-14 09:00:00|2526.5|2526.5|2529|2528.5|2533.5|2532.5|2523|2522.5|73961
1752487200000|2025-07-14 10:00:00|2529.5|2529|2528|2527|2532.5|2532|2523|2522.5|68123
1752490800000|2025-07-14 11:00:00|2528.5|2526.5|2535|2534|2536|2535|2524|2523|64953
1752494400000|2025-07-14 12:00:00|2534.5|2533.5|2532.5|2531.5|2535|2533.5|2528.5|2528|49608
1752498000000|2025-07-14 13:00:00|2532|2532|2541|2540|2541|2540|2529.5|2529|102671
1752501600000|2025-07-14 14:00:00|2541.5|2540.5|2544.5|2543.5|2544.5|2544|2537|2536|132670
1752505200000|2025-07-14 15:00:00|2545|2544|2551|2550|2551.5|2551|2543.5|2542.5|108550
1752562800000|2025-07-15 07:00:00|2569|2567|2570|2569|2580|2578.5|2561.5|2560.5|204329
1752566400000|2025-07-15 08:00:00|2569.5|2568|2569|2568|2578.5|2578|2568|2567.5|81571
1752570000000|2025-07-15 09:00:00|2569.5|2568.5|2569|2568|2572|2571.5|2562|2561.5|106839
1752573600000|2025-07-15 10:00:00|2568.5|2567.5|2566.5|2566|2571|2570|2553.5|2553|169779
1752577200000|2025-07-15 11:00:00|2567|2565.5|2564|2563.5|2570.5|2570|2563.5|2562.5|63618
1752580800000|2025-07-15 12:00:00|2563.5|2563|2566.5|2566|2575.5|2574.5|2563|2562.5|105880
1752584400000|2025-07-15 13:00:00|2567|2566.5|2533|2532|2569|2568.5|2530|2529.5|159140
1752588000000|2025-07-15 14:00:00|2533.5|2532.5|2536|2535.5|2551|2550|2532.5|2532|191409
1752591600000|2025-07-15 15:00:00|2536.5|2536|2539.5|2538.5|2546.5|2546|2536.5|2536|124112
1752649200000|2025-07-16 07:00:00|2540|2536.5|2565|2564|2565|2564.5|2529.5|2529|209074
1752652800000|2025-07-16 08:00:00|2566|2564.5|2561.5|2561|2571.5|2570.5|2555.5|2554.5|120601
1752656400000|2025-07-16 09:00:00|2563|2562|2561.5|2560.5|2565|2564.5|2555|2554.5|93895
1752660000000|2025-07-16 10:00:00|2561|2561|2555|2554.5|2563|2562|2551.5|2550.5|95676
1752663600000|2025-07-16 11:00:00|2554.5|2554|2582|2581.5|2587|2586|2554.5|2553.5|185082
1752667200000|2025-07-16 12:00:00|2581.5|2580.5|2577|2576|2585|2584.5|2568.5|2568|190119
1752670800000|2025-07-16 13:00:00|2576.5|2575.5|2569|2568|2577.5|2576.5|2559.5|2558.5|151622
1752674400000|2025-07-16 14:00:00|2569.5|2568.5|2565|2564.5|2584|2583.5|2560.5|2560|236928
1752678000000|2025-07-16 15:00:00|2565.5|2565|2561|2559.5|2577|2576|2555|2553.5|252047
1752735600000|2025-07-17 07:00:00|2590|2587|2572|2571.5|2592.5|2589.5|2543|2542|234226
1752739200000|2025-07-17 08:00:00|2571.5|2571|2563.5|2563|2573|2572|2558|2556.5|151373
1752742800000|2025-07-17 09:00:00|2564|2563.5|2563.5|2562.5|2571|2570.5|2556.5|2556|76387
1752746400000|2025-07-17 10:00:00|2563|2562|2566|2565.5|2566|2565.5|2557.5|2557|52972
1752750000000|2025-07-17 11:00:00|2565.5|2565|2567|2566.5|2573.5|2573|2565.5|2564.5|77370
1752753600000|2025-07-17 12:00:00|2567.5|2567|2569|2568|2578|2577.5|2567.5|2567|57231
1752757200000|2025-07-17 13:00:00|2569.5|2569|2580|2579|2582|2581.5|2560.5|2559.5|153418
1752760800000|2025-07-17 14:00:00|2580.5|2580|2582.5|2582|2584.5|2584|2571|2570|111272
1752764400000|2025-07-17 15:00:00|2583|2582.5|2593.5|2592.5|2594|2593|2581.5|2581|187076
1752822000000|2025-07-18 07:00:00|2602|2600.5|2578|2577|2608|2607|2559|2557.5|311510
1752825600000|2025-07-18 08:00:00|2577.5|2576.5|2586|2585|2598|2597|2573|2572|125464
1752829200000|2025-07-18 09:00:00|2586.5|2585.5|2592|2591|2594|2593.5|2584.5|2584|88847
1752832800000|2025-07-18 10:00:00|2591.5|2591.5|2583|2582|2594|2593.5|2579.5|2578.5|140395
1752836400000|2025-07-18 11:00:00|2583.5|2583|2581.5|2580.5|2590.5|2589.5|2579.5|2579|93826
1752840000000|2025-07-18 12:00:00|2581|2580|2583|2582|2584.5|2583.5|2573.5|2573|50386
1752843600000|2025-07-18 13:00:00|2582.5|2581|2577|2576|2585.5|2584.5|2574|2573.5|92168
1752847200000|2025-07-18 14:00:00|2576.5|2575.5|2578.5|2577.5|2586|2585.5|2572|2571.5|96172
1752850800000|2025-07-18 15:00:00|2579.5|2578|2581.5|2580.5|2583|2582.5|2575.5|2574.5|76865
1753081200000|2025-07-21 07:00:00|2582.5|2580.5|2575|2574|2595|2594|2571|2570|262945
1753084800000|2025-07-21 08:00:00|2576.5|2574.5|2579.5|2578.5|2580.5|2580|2571.5|2570.5|83490
1753088400000|2025-07-21 09:00:00|2580|2579|2575.5|2574.5|2581.5|2581|2574|2573.5|73841
1753092000000|2025-07-21 10:00:00|2575|2574|2574|2573.5|2581.5|2581|2572.5|2572|123633
1753095600000|2025-07-21 11:00:00|2573.5|2572.5|2598|2597.5|2598.5|2597.5|2573.5|2572.5|118257
1753099200000|2025-07-21 12:00:00|2597.5|2597|2588|2587|2603|2602.5|2585.5|2585|182734
1753102800000|2025-07-21 13:00:00|2587.5|2586.5|2588.5|2587.5|2591|2590.5|2579|2578.5|167255
1753106400000|2025-07-21 14:00:00|2589|2588|2604.5|2604|2609|2608.5|2586|2585|192651
1753110000000|2025-07-21 15:00:00|2604|2603.5|2610.5|2609.5|2610.5|2610|2603.5|2603|148364
1753167600000|2025-07-22 07:00:00|2599|2597|2581|2580|2610|2608|2579.5|2578.5|192734
1753171200000|2025-07-22 08:00:00|2580.5|2579.5|2578.5|2577.5|2594|2593.5|2576.5|2576|127278
1753174800000|2025-07-22 09:00:00|2578|2577|2585|2584.5|2589.5|2589|2573|2572.5|102678
1753178400000|2025-07-22 10:00:00|2584.5|2584|2580|2579.5|2588.5|2587.5|2580|2579.5|66758
1753182000000|2025-07-22 11:00:00|2581|2579|2582.5|2581.5|2583.5|2583|2574|2573.5|60390
1753185600000|2025-07-22 12:00:00|2582|2582|2581|2580.5|2583.5|2583|2568.5|2567.5|132897
1753189200000|2025-07-22 13:00:00|2581.5|2581|2562.5|2562|2589|2588|2555.5|2554|197375
1753192800000|2025-07-22 14:00:00|2563.5|2561.5|2585|2584|2593.5|2593|2561|2560.5|232864
1753196400000|2025-07-22 15:00:00|2585.5|2584.5|2585.5|2584.5|2590|2589.5|2584|2583.5|119053
1753254000000|2025-07-23 07:00:00|2625|2620.5|2645|2644|2648.5|2648|2614|2612.5|460597
1753257600000|2025-07-23 08:00:00|2644.5|2642.5|2652.5|2651.5|2660|2658.5|2638.5|2637.5|242817
1753261200000|2025-07-23 09:00:00|2652|2652.5|2660|2659|2664.5|2664|2651|2650|144794
1753264800000|2025-07-23 10:00:00|2659.5|2659.5|2646|2645|2661|2660|2645.5|2645|105880
1753268400000|2025-07-23 11:00:00|2645.5|2643.5|2637|2636|2650|2649|2634|2633|133139
1753272000000|2025-07-23 12:00:00|2636.5|2636.5|2646|2645.5|2648|2647.5|2632.5|2631.5|107248
1753275600000|2025-07-23 13:00:00|2645|2644.5|2640|2638.5|2645|2644.5|2622|2621|184188
1753279200000|2025-07-23 14:00:00|2640.5|2639.5|2646|2645|2652.5|2652|2636|2635.5|235337
1753282800000|2025-07-23 15:00:00|2646.5|2645.5|2645.5|2644|2648.5|2648|2636.5|2636|151436
1753340400000|2025-07-24 07:00:00|2679.5|2675.5|2793.5|2793|2828|2826.5|2679|2675.5|836473
1753344000000|2025-07-24 08:00:00|2794|2792.5|2807|2806|2812|2811|2785|2784.5|328563
1753347600000|2025-07-24 09:00:00|2807.5|2806.5|2840.5|2839|2863|2861.5|2807|2806|325986
1753351200000|2025-07-24 10:00:00|2842|2839.5|2850.5|2849.5|2854.5|2854|2821|2820|238911
1753354800000|2025-07-24 11:00:00|2851|2849|2841.5|2841|2851|2849|2831.5|2830.5|158601
1753358400000|2025-07-24 12:00:00|2841|2840.5|2862.5|2861.5|2869.5|2868.5|2829.5|2829|149113
1753362000000|2025-07-24 13:00:00|2861|2860|2882|2880.5|2902|2901|2847|2846.5|410749
1753365600000|2025-07-24 14:00:00|2881.5|2880|2864|2863|2892.5|2891.5|2844|2843|244428
1753369200000|2025-07-24 15:00:00|2863.5|2862|2881|2879.5|2882|2881.5|2863|2862|155853
1753426800000|2025-07-25 07:00:00|2873|2871|2798|2797|2874|2872|2795.5|2794|307581
1753430400000|2025-07-25 08:00:00|2797.5|2797.5|2823|2822|2836.5|2835.5|2797.5|2797.5|142907
1753434000000|2025-07-25 09:00:00|2822|2821|2833|2832|2855|2853.5|2816.5|2815.5|91530
1753437600000|2025-07-25 10:00:00|2833.5|2832.5|2834|2833.5|2840|2838.5|2825.5|2825|70596
1753441200000|2025-07-25 11:00:00|2834.5|2833|2823.5|2823|2835.5|2835|2819|2817.5|74429
1753444800000|2025-07-25 12:00:00|2824|2823.5|2838.5|2837.5|2845|2844|2821.5|2821|89167
1753448400000|2025-07-25 13:00:00|2838|2836|2841.5|2840.5|2848|2847.5|2825.5|2825|184195
1753452000000|2025-07-25 14:00:00|2842|2841|2830|2829|2843|2842|2830|2829|123094
1753455600000|2025-07-25 15:00:00|2829.5|2828.5|2833.5|2832.5|2837|2836|2826|2825.5|125513
1753686000000|2025-07-28 07:00:00|2876|2874|2860|2858.5|2877.5|2876|2849.5|2848|168192
1753689600000|2025-07-28 08:00:00|2859.5|2859|2848|2847.5|2859.5|2859.5|2840.5|2839.5|102913
1753693200000|2025-07-28 09:00:00|2848.5|2848|2839.5|2838.5|2854|2852.5|2834|2832.5|77363
1753696800000|2025-07-28 10:00:00|2839|2837.5|2845|2844.5|2847|2846|2833|2832|54897
1753700400000|2025-07-28 11:00:00|2846|2843.5|2838.5|2837.5|2849.5|2849|2837|2836.5|45367
1753704000000|2025-07-28 12:00:00|2840.5|2838|2837|2836|2845.5|2845|2831.5|2830.5|76439
1753707600000|2025-07-28 13:00:00|2838|2836.5|2810.5|2810|2838|2837|2810|2809|104560
1753711200000|2025-07-28 14:00:00|2810|2809.5|2805.5|2805|2815.5|2814.5|2803|2802.5|156237
1753714800000|2025-07-28 15:00:00|2806.5|2806|2803|2802|2815.5|2814.5|2801|2800.5|145285
1753772400000|2025-07-29 07:00:00|2835.5|2832|2849|2848|2853.5|2853|2830|2828.5|114752
1753776000000|2025-07-29 08:00:00|2849.5|2848.5|2862.5|2862|2863.5|2862|2842|2841.5|76418
1753779600000|2025-07-29 09:00:00|2863|2861.5|2854.5|2854|2864|2863|2851|2850|78852
1753783200000|2025-07-29 10:00:00|2855.5|2854.5|2864|2863|2870.5|2869.5|2854.5|2854|93449
1753786800000|2025-07-29 11:00:00|2865|2862.5|2868.5|2867.5|2874|2873|2861|2860|71328
1753790400000|2025-07-29 12:00:00|2869|2868|2883.5|2882.5|2886.5|2885.5|2866.5|2866|73493
1753794000000|2025-07-29 13:00:00|2883|2882|2874|2873|2890|2889|2869.5|2868.5|106234
1753797600000|2025-07-29 14:00:00|2873.5|2872.5|2864|2863.5|2877.5|2877|2861|2860.5|135183
1753801200000|2025-07-29 15:00:00|2863.5|2863|2861|2860|2865|2864|2858|2857.5|109023
1753858800000|2025-07-30 07:00:00|2859.5|2855.5|2870|2869|2875|2873.5|2842|2840|84509
1753862400000|2025-07-30 08:00:00|2869.5|2868|2877.5|2876.5|2883.5|2882.5|2868|2866.5|90081
1753866000000|2025-07-30 09:00:00|2878|2877|2888|2886.5|2889.5|2888.5|2876|2875.5|95151
1753869600000|2025-07-30 10:00:00|2887.5|2887|2896.5|2895.5|2901.5|2901|2887|2886|120457
1753873200000|2025-07-30 11:00:00|2897|2896|2900|2899|2902.5|2901.5|2893.5|2893|74041
1753876800000|2025-07-30 12:00:00|2899.5|2898.5|2896.5|2895.5|2899.5|2898.5|2891|2890.5|102587
1753880400000|2025-07-30 13:00:00|2896|2896|2900|2899|2902|2901|2890|2889|139904
1753884000000|2025-07-30 14:00:00|2899.5|2899.5|2900|2899.5|2901|2900.5|2897.5|2897|159401
1753887600000|2025-07-30 15:00:00|2900.5|2900|2907.5|2906.5|2907.5|2906.5|2898.5|2898|163698
1753945200000|2025-07-31 07:00:00|2931|2927|2935.5|2934.5|2945.5|2944.5|2914.5|2913|287007
1753948800000|2025-07-31 08:00:00|2937|2936|2934.5|2933.5|2946|2944.5|2931.5|2930.5|120547
1753952400000|2025-07-31 09:00:00|2934|2933|2937.5|2937|2939.5|2938.5|2924|2923.5|98730
1753956000000|2025-07-31 10:00:00|2935.5|2935|2923.5|2922.5|2937|2936|2918|2917|96709
1753959600000|2025-07-31 11:00:00|2922|2921|2927|2926|2934|2933.5|2921.5|2920.5|83297
1753963200000|2025-07-31 12:00:00|2927.5|2926.5|2907|2906|2931.5|2930|2905|2904|103999
1753966800000|2025-07-31 13:00:00|2906.5|2905.5|2905.5|2904.5|2916|2915|2890.5|2889.5|159935
1753970400000|2025-07-31 14:00:00|2906|2905|2898.5|2897.5|2909.5|2908.5|2890.5|2890|152246
1753974000000|2025-07-31 15:00:00|2899.5|2898|2895.5|2895|2905|2904.5|2889.5|2889|107544
1754031600000|2025-08-01 07:00:00|2876.5|2869|2861.5|2860.5|2876.5|2872.5|2849.5|2848|183384
1754035200000|2025-08-01 08:00:00|2861|2860|2850|2849|2868.5|2867.5|2846.5|2846|106502
1754038800000|2025-08-01 09:00:00|2849.5|2848.5|2860|2859|2869.5|2868.5|2847|2846|97545
1754042400000|2025-08-01 10:00:00|2860.5|2859.5|2843.5|2842.5|2865|2864|2841|2840|91885
1754046000000|2025-08-01 11:00:00|2844.5|2842|2857|2856|2861.5|2860|2841|2840|93536
1754049600000|2025-08-01 12:00:00|2857.5|2856.5|2835.5|2834.5|2858|2857|2833.5|2832|134976
1754053200000|2025-08-01 13:00:00|2835|2834|2803.5|2802.5|2837|2835.5|2793|2792.5|239526
1754056800000|2025-08-01 14:00:00|2799|2798|2820|2819|2829|2828|2790.5|2789.5|293839
1754060400000|2025-08-01 15:00:00|2819.5|2819.5|2811|2810|2827|2826|2809.5|2809|128528
1754290800000|2025-08-04 07:00:00|2836.5|2832|2861|2860|2867.5|2867|2818|2816|194892
1754294400000|2025-08-04 08:00:00|2861.5|2860.5|2879|2878.5|2880.5|2879.5|2853.5|2852.5|95328
1754298000000|2025-08-04 09:00:00|2879.5|2879|2875|2874.5|2885|2884|2874|2873|86261
1754301600000|2025-08-04 10:00:00|2875.5|2875|2892|2891.5|2893|2892.5|2874|2873.5|54904
1754305200000|2025-08-04 11:00:00|2890|2890.5|2895.5|2895|2897|2896|2882|2881|54675
1754308800000|2025-08-04 12:00:00|2895|2894.5|2896.5|2895.5|2901|2900.5|2891.5|2891|73850
1754312400000|2025-08-04 13:00:00|2897|2896|2893|2892|2898|2897.5|2887|2886.5|117179
1754316000000|2025-08-04 14:00:00|2892|2892.5|2894|2893.5|2898|2897.5|2884|2883.5|144163
1754319600000|2025-08-04 15:00:00|2894.5|2894|2902|2901|2904.5|2903.5|2894.5|2894|138374
1754377200000|2025-08-05 07:00:00|2932.5|2930|2905|2904|2934.5|2933|2902|2901|139953
1754380800000|2025-08-05 08:00:00|2904|2904.5|2895.5|2894.5|2905.5|2905|2890|2889|81597
1754384400000|2025-08-05 09:00:00|2896|2895|2911.5|2911|2912|2911.5|2887.5|2886.5|52989
1754388000000|2025-08-05 10:00:00|2912|2911.5|2927.5|2927|2929.5|2929|2912|2911.5|91823
1754391600000|2025-08-05 11:00:00|2927|2926.5|2932|2931|2935|2934|2926|2925|160525
1754395200000|2025-08-05 12:00:00|2932.5|2931.5|2938.5|2938|2941.5|2940.5|2928.5|2928|124842
1754398800000|2025-08-05 13:00:00|2938|2937.5|2938.5|2937.5|2945|2944|2931.5|2931|118061
1754402400000|2025-08-05 14:00:00|2936|2935|2907|2906|2936|2935|2895.5|2895|210208
1754406000000|2025-08-05 15:00:00|2906.5|2905.5|2909.5|2909|2914.5|2914|2904|2903|147415
1754463600000|2025-08-06 07:00:00|2941|2934|2949|2948|2955|2954.5|2934|2932|193910
1754467200000|2025-08-06 08:00:00|2951|2948.5|2962|2961|2965|2964.5|2949.5|2948|111082
1754470800000|2025-08-06 09:00:00|2961|2960.5|2988|2987|2991.5|2990.5|2958.5|2958|159181
1754474400000|2025-08-06 10:00:00|2987.5|2986.5|2986|2985.5|2995.5|2995|2982|2981|141516
1754478000000|2025-08-06 11:00:00|2985|2983.5|2978|2977|2986.5|2985.5|2976.5|2975|65184
1754481600000|2025-08-06 12:00:00|2977.5|2977.5|2980.5|2979.5|2989.5|2989|2975.5|2975|72009
1754485200000|2025-08-06 13:00:00|2980|2979|2982|2981.5|2987.5|2987|2970|2969|108752
1754488800000|2025-08-06 14:00:00|2981.5|2981|2971.5|2970.5|2987|2986|2971|2970|136980
1754492400000|2025-08-06 15:00:00|2972|2971|2973|2972|2977|2976.5|2969.5|2968.5|87694
1754550000000|2025-08-07 07:00:00|2989|2982|3018|3017|3023.5|3023|2986|2981.5|335724
1754553600000|2025-08-07 08:00:00|3020|3018.5|3049.5|3049|3053|3052|3018.5|3017.5|219017
1754557200000|2025-08-07 09:00:00|3049|3048.5|3049|3048|3059.5|3058.5|3043|3042|137188
1754560800000|2025-08-07 10:00:00|3048.5|3047.5|3045.5|3044.5|3055.5|3054.5|3040.5|3040|119728
1754564400000|2025-08-07 11:00:00|3051.5|3038|3056|3055|3060.5|3060|3043.5|3038|70982
1754568000000|2025-08-07 12:00:00|3056.5|3055.5|3070|3069.5|3070.5|3069.5|3056|3055|127778
1754571600000|2025-08-07 13:00:00|3070.5|3070|3066|3065|3075.5|3075|3063.5|3062.5|167251
1754575200000|2025-08-07 14:00:00|3065|3064.5|3055|3054.5|3065.5|3064.5|3050|3049|263997
1754578800000|2025-08-07 15:00:00|3055.5|3055|3057|3056.5|3058.5|3057.5|3043.5|3043|152631
1754636400000|2025-08-08 07:00:00|3066.5|3063|3070|3069|3074|3072.5|3036|3035|196537
1754640000000|2025-08-08 08:00:00|3071|3068.5|3075.5|3074.5|3077|3076.5|3065.5|3064.5|160447
1754643600000|2025-08-08 09:00:00|3076|3075|3086.5|3086|3087|3086.5|3073|3072|116376
1754647200000|2025-08-08 10:00:00|3087|3086.5|3089|3088|3090|3089.5|3083|3082.5|86489
1754650800000|2025-08-08 11:00:00|3088.5|3087.5|3088.5|3088|3093|3092.5|3084|3083|73799
1754654400000|2025-08-08 12:00:00|3089|3087.5|3096|3095.5|3099|3098|3087|3086.5|117989
1754658000000|2025-08-08 13:00:00|3095.5|3095|3074.5|3074|3097.5|3097|3072|3071|135297
1754661600000|2025-08-08 14:00:00|3075|3074.5|3100|3099.5|3103|3102.5|3073.5|3072.5|319938
1754665200000|2025-08-08 15:00:00|3100.5|3100|3110|3109.5|3114|3113.5|3100|3099|126611
1754895600000|2025-08-11 07:00:00|3126|3122.5|3080.5|3079.5|3137|3134.5|3078|3077|238025
1754899200000|2025-08-11 08:00:00|3080|3080.5|3072|3071.5|3085|3084|3071|3070|96722
1754902800000|2025-08-11 09:00:00|3071.5|3071|3090|3089.5|3094|3093.5|3071|3070|71807
1754906400000|2025-08-11 10:00:00|3089.5|3089|3096|3095|3097|3096.5|3089.5|3088.5|72854
1754910000000|2025-08-11 11:00:00|3095.5|3094|3105.5|3105|3105.5|3105|3094.5|3094|70043
1754913600000|2025-08-11 12:00:00|3105|3104.5|3101.5|3100.5|3109.5|3108.5|3101|3100|57490
1754917200000|2025-08-11 13:00:00|3101|3100|3098|3097|3103.5|3103|3094.5|3093.5|101182
1754920800000|2025-08-11 14:00:00|3098.5|3097.5|3099|3098|3109.5|3108.5|3098|3097.5|100819
1754924400000|2025-08-11 15:00:00|3098.5|3097.5|3110.5|3110|3111.5|3111|3093.5|3092.5|94588
1754982000000|2025-08-12 07:00:00|3140|3136|3127.5|3126.5|3140|3137|3116.5|3116|153059
1754985600000|2025-08-12 08:00:00|3128|3127|3110|3109|3128|3127|3110|3109|118345
1754989200000|2025-08-12 09:00:00|3110.5|3110|3093|3092|3113|3112|3091|3090.5|81738
1754992800000|2025-08-12 10:00:00|3092.5|3091.5|3095.5|3095|3100|3099|3092|3091|65559
1754996400000|2025-08-12 11:00:00|3096|3094.5|3095.5|3094.5|3099|3098|3091.5|3090.5|67266
1755000000000|2025-08-12 12:00:00|3095|3093.5|3123.5|3122.5|3124.5|3123.5|3093|3092.5|152112
1755003600000|2025-08-12 13:00:00|3123|3122|3119|3118.5|3130|3129|3118|3117|176030
1755007200000|2025-08-12 14:00:00|3119.5|3118|3114|3113|3121|3120|3107|3106.5|177315
1755010800000|2025-08-12 15:00:00|3113.5|3112.5|3107|3106|3117.5|3116.5|3105.5|3105|73620
1755068400000|2025-08-13 07:00:00|3110|3107.5|3117|3116|3123|3122|3107|3106.5|193660
1755072000000|2025-08-13 08:00:00|3117.5|3116.5|3122.5|3121.5|3124.5|3123.5|3112|3111.5|123314
1755075600000|2025-08-13 09:00:00|3122|3122|3119|3118|3128|3127|3116|3115.5|96989
1755079200000|2025-08-13 10:00:00|3120|3118.5|3123.5|3123|3128.5|3127.5|3119|3118|72276
1755082800000|2025-08-13 11:00:00|3124.5|3124|3123.5|3122.5|3128.5|3127.5|3122.5|3121.5|57089
1755086400000|2025-08-13 12:00:00|3124|3123|3122.5|3122|3129|3128.5|3121.5|3120.5|84011
1755090000000|2025-08-13 13:00:00|3122|3121.5|3106|3105.5|3123|3122.5|3103.5|3102.5|150444
1755093600000|2025-08-13 14:00:00|3105.5|3105|3093.5|3093|3108.5|3108|3088|3087|243572
1755097200000|2025-08-13 15:00:00|3094|3093.5|3094.5|3093.5|3098|3097|3085.5|3084.5|124978
1755154800000|2025-08-14 07:00:00|3092|3088|3108.5|3107.5|3111.5|3110.5|3089|3086.5|96459
1755158400000|2025-08-14 08:00:00|3109.5|3108|3115|3114.5|3120|3119|3106.5|3106|83115
1755162000000|2025-08-14 09:00:00|3113.5|3114|3123|3122|3123.5|3122.5|3113.5|3112.5|59473
1755165600000|2025-08-14 10:00:00|3124|3122.5|3121.5|3121|3128|3127.5|3116|3115.5|34167
1755169200000|2025-08-14 11:00:00|3122|3121.5|3124.5|3124|3127.5|3127|3117.5|3117|60206
1755172800000|2025-08-14 12:00:00|3125|3123.5|3115.5|3115|3126|3125.5|3105|3104|97558
1755176400000|2025-08-14 13:00:00|3115|3114|3138.5|3137.5|3140|3139|3112|3111|174273
1755180000000|2025-08-14 14:00:00|3139|3138|3140|3139|3145|3144|3137.5|3136.5|127597
1755183600000|2025-08-14 15:00:00|3141|3140|3145|3143.5|3148.5|3148|3139.5|3138.5|134717
1755241200000|2025-08-15 07:00:00|3177|3175|3172|3171|3179.5|3177.5|3156.5|3155|128699
1755244800000|2025-08-15 08:00:00|3173|3171.5|3158|3157|3173|3172|3157.5|3156|59712
1755248400000|2025-08-15 09:00:00|3158.5|3157.5|3172.5|3172|3177.5|3177|3157.5|3156.5|103310
1755252000000|2025-08-15 10:00:00|3172|3171.5|3166|3165|3173.5|3172.5|3162.5|3161.5|42461
1755255600000|2025-08-15 11:00:00|3167|3166|3161|3160|3171|3170|3159|3158.5|42535
1755259200000|2025-08-15 12:00:00|3161.5|3160.5|3165|3164.5|3171|3170|3160.5|3160|70629
1755262800000|2025-08-15 13:00:00|3165.5|3164|3145|3143.5|3170|3169|3142|3141|93874
1755266400000|2025-08-15 14:00:00|3143|3141|3126|3125.5|3146|3145.5|3121.5|3121|111735
1755270000000|2025-08-15 15:00:00|3126.5|3126|3136.5|3135.5|3141|3140.5|3124|3123|101188
1755500400000|2025-08-18 07:00:00|3123.5|3119|3104|3103.5|3126|3125|3091|3090|171931
1755504000000|2025-08-18 08:00:00|3103|3102|3109|3108|3112|3111.5|3092|3091.5|213680
1755507600000|2025-08-18 09:00:00|3109.5|3108.5|3112|3111|3117.5|3116.5|3108|3107|78974
1755511200000|2025-08-18 10:00:00|3111.5|3110.5|3114|3113|3118.5|3117.5|3107|3106|67857
1755514800000|2025-08-18 11:00:00|3114.5|3113.5|3125.5|3125|3126.5|3126|3114.5|3113.5|43303
1755518400000|2025-08-18 12:00:00|3125|3124.5|3124|3123|3130|3129|3123.5|3122.5|65713
1755522000000|2025-08-18 13:00:00|3125|3124|3122.5|3122|3131|3130|3118.5|3117|87064
1755525600000|2025-08-18 14:00:00|3123|3123|3132.5|3131.5|3134|3133.5|3122|3121.5|124938
1755529200000|2025-08-18 15:00:00|3132|3132|3138|3137.5|3139|3138.5|3130.5|3130|107305
1755586800000|2025-08-19 07:00:00|3149|3145|3154.5|3153.5|3157.5|3156.5|3142|3141|161000
1755590400000|2025-08-19 08:00:00|3155|3154|3158.5|3157.5|3164|3163.5|3154|3153|64135
1755594000000|2025-08-19 09:00:00|3159|3158|3165|3164|3174|3173|3155.5|3155|74107
1755597600000|2025-08-19 10:00:00|3164.5|3163.5|3170.5|3170|3173.5|3172.5|3161.5|3160.5|35667
1755601200000|2025-08-19 11:00:00|3172|3169|3160|3159|3172.5|3171.5|3158|3157|33477
1755604800000|2025-08-19 12:00:00|3160.5|3159.5|3170.5|3169.5|3171.5|3171|3160.5|3159.5|44019
1755608400000|2025-08-19 13:00:00|3171|3170|3152.5|3151.5|3176|3175.5|3146|3145.5|104956
1755612000000|2025-08-19 14:00:00|3153|3152|3151|3150|3161|3160|3146.5|3145.5|115342
1755615600000|2025-08-19 15:00:00|3151.5|3150.5|3155|3154|3157.5|3156.5|3147|3146.5|109225
1755673200000|2025-08-20 07:00:00|3139.5|3136|3121|3120|3148|3146.5|3110|3109|145583
1755676800000|2025-08-20 08:00:00|3122|3121.5|3113|3112.5|3132|3131|3108.5|3108|106378
1755680400000|2025-08-20 09:00:00|3112.5|3112|3139|3138|3139|3138|3107|3105.5|88579
1755684000000|2025-08-20 10:00:00|3140|3138.5|3136.5|3136|3146.5|3146|3129.5|3128|76738
1755687600000|2025-08-20 11:00:00|3138|3136.5|3141|3140.5|3144.5|3144|3131|3130|51661
1755691200000|2025-08-20 12:00:00|3142|3140|3140|3139.5|3144|3143.5|3131.5|3130.5|51712
1755694800000|2025-08-20 13:00:00|3140.5|3140|3111|3109.5|3142|3141|3099|3098|165296
1755698400000|2025-08-20 14:00:00|3110.5|3108.5|3121|3120|3126.5|3125.5|3108.5|3107.5|209873
1755702000000|2025-08-20 15:00:00|3120.5|3120.5|3128.5|3128|3128.5|3128|3110.5|3110|139601
1755759600000|2025-08-21 07:00:00|3133|3128.5|3162|3161|3166.5|3165.5|3128.5|3126.5|187226
1755763200000|2025-08-21 08:00:00|3160.5|3159.5|3147|3146|3166.5|3166|3146.5|3146|95456
1755766800000|2025-08-21 09:00:00|3146.5|3145.5|3141|3140|3147|3146|3138.5|3137.5|97528
1755770400000|2025-08-21 10:00:00|3140.5|3139.5|3129|3128.5|3140.5|3139.5|3123.5|3122.5|86961
1755774000000|2025-08-21 11:00:00|3130|3126.5|3138.5|3137.5|3139.5|3139|3128.5|3126.5|62511
1755777600000|2025-08-21 12:00:00|3138|3137|3135|3134|3139|3138.5|3130|3129|71344
1755781200000|2025-08-21 13:00:00|3134.5|3133.5|3157.5|3156.5|3159|3158|3134|3133.5|180394
1755784800000|2025-08-21 14:00:00|3156.5|3156|3150.5|3150|3170.5|3170|3149|3148.5|164747
1755788400000|2025-08-21 15:00:00|3151.5|3149.5|3156|3155|3157|3156|3150.5|3149.5|81576
1755846000000|2025-08-22 07:00:00|3160|3153.5|3166.5|3166|3172|3171.5|3147|3145|71735
1755849600000|2025-08-22 08:00:00|3166|3165.5|3177|3176|3181|3180.5|3159.5|3159|85135
1755853200000|2025-08-22 09:00:00|3177.5|3176.5|3171.5|3170.5|3178.5|3178|3165.5|3165|53415
1755856800000|2025-08-22 10:00:00|3171|3170|3176|3175.5|3179|3178.5|3170|3169.5|33788
1755860400000|2025-08-22 11:00:00|3177|3176|3169.5|3169|3178|3177.5|3168.5|3167.5|39338
1755864000000|2025-08-22 12:00:00|3170.5|3169.5|3162.5|3161.5|3171|3170|3162.5|3161.5|59573
1755867600000|2025-08-22 13:00:00|3163|3162|3166|3165|3167.5|3167|3159.5|3159|83288
1755871200000|2025-08-22 14:00:00|3168|3167.5|3173|3172|3180|3179.5|3155.5|3155|279237
1755874800000|2025-08-22 15:00:00|3173.5|3172.5|3172|3171.5|3177.5|3176.5|3167|3166|78111
1756105200000|2025-08-25 07:00:00|3165.5|3163.5|3177.5|3176.5|3179.5|3178.5|3160.5|3158.5|105371
1756108800000|2025-08-25 08:00:00|3177|3176|3178|3177|3183|3182|3172|3171.5|71525
1756112400000|2025-08-25 09:00:00|3177.5|3175.5|3183.5|3182.5|3185.5|3185|3174.5|3173.5|59311
1756116000000|2025-08-25 10:00:00|3182.5|3182|3188.5|3187.5|3189|3188.5|3181|3180|42794
1756119600000|2025-08-25 11:00:00|3189|3188.5|3187.5|3186.5|3196|3195|3181.5|3181|65576
1756123200000|2025-08-25 12:00:00|3187|3186|3187.5|3186.5|3193|3192|3184|3183|76467
1756126800000|2025-08-25 13:00:00|3188|3187|3201|3200|3203|3202|3187.5|3186.5|150614
1756130400000|2025-08-25 14:00:00|3201.5|3200.5|3188.5|3188|3208.5|3207.5|3185.5|3184.5|174092
1756134000000|2025-08-25 15:00:00|3189|3188.5|3185.5|3184.5|3197|3196|3183|3182.5|125354
1756191600000|2025-08-26 07:00:00|3146|3143.5|3129.5|3128.5|3155|3152.5|3099|3097|311468
1756195200000|2025-08-26 08:00:00|3129|3128|3118|3117|3133|3132.5|3112.5|3111.5|161580
1756198800000|2025-08-26 09:00:00|3117.5|3116.5|3123|3122|3128|3127|3112.5|3112|110123
1756202400000|2025-08-26 10:00:00|3123.5|3122.5|3113.5|3112.5|3129.5|3129|3109.5|3108|93246
1756206000000|2025-08-26 11:00:00|3112.5|3113|3097.5|3096.5|3115.5|3115|3096.5|3095.5|94893
1756209600000|2025-08-26 12:00:00|3097|3096|3097|3096.5|3116.5|3115.5|3095.5|3095|94227
1756213200000|2025-08-26 13:00:00|3097.5|3097|3116|3115|3116|3115|3093|3092.5|151411
1756216800000|2025-08-26 14:00:00|3115.5|3114|3133|3132|3141|3140|3115.5|3114|222087
1756220400000|2025-08-26 15:00:00|3132.5|3131.5|3145|3144|3150|3149.5|3130|3129|175008
1756278000000|2025-08-27 07:00:00|3132|3130.5|3069|3068.5|3148|3147|3053.5|3052.5|311501
1756281600000|2025-08-27 08:00:00|3069.5|3067.5|3062.5|3061.5|3075|3074.5|3048.5|3048|175619
1756285200000|2025-08-27 09:00:00|3062|3061|3059.5|3058.5|3077.5|3077|3057.5|3056.5|134319
1756288800000|2025-08-27 10:00:00|3060|3059|3053.5|3052.5|3063.5|3063|3046.5|3045.5|129106
1756292400000|2025-08-27 11:00:00|3054.5|3052|3066|3065|3076.5|3075.5|3054.5|3052|87764
1756296000000|2025-08-27 12:00:00|3065.5|3064|3056.5|3056|3078.5|3078|3055.5|3054.5|110626
1756299600000|2025-08-27 13:00:00|3057.5|3056.5|3040|3039|3064|3063.5|3036|3035|204258
1756303200000|2025-08-27 14:00:00|3039.5|3038.5|3034.5|3033.5|3050|3049|3023.5|3023|266848
1756306800000|2025-08-27 15:00:00|3035|3034|3035.5|3034.5|3043|3042.5|3034|3033.5|173863
1756364400000|2025-08-28 07:00:00|3042|3036.5|3056.5|3055.5|3061|3060.5|3039|3036.5|198596
1756368000000|2025-08-28 08:00:00|3056|3055|3015|3014|3058|3056.5|3006|3005|151751
1756371600000|2025-08-28 09:00:00|3015.5|3014.5|3016|3015|3027.5|3027|3006.5|3006|146121
1756375200000|2025-08-28 10:00:00|3016.5|3015.5|3009|3008|3020|3019|3005.5|3004.5|78726
1756378800000|2025-08-28 11:00:00|3008.5|3007.5|3021|3020.5|3025.5|3024.5|3008.5|3007.5|78766
1756382400000|2025-08-28 12:00:00|3022|3021|3030|3029.5|3036|3035|3017.5|3017|99372
1756386000000|2025-08-28 13:00:00|3029.5|3029|3020.5|3019.5|3032|3031.5|3008|3007.5|129033
1756389600000|2025-08-28 14:00:00|3022|3021|3034|3033|3038|3037|3020|3019.5|198628
1756393200000|2025-08-28 15:00:00|3035|3033.5|3025|3022.5|3035.5|3035|3021.5|3021|102313
1756450800000|2025-08-29 07:00:00|3014|3010|2994|2993|3017|3015|2989.5|2989|220844
1756454400000|2025-08-29 08:00:00|2994.5|2993.5|2976|2975|2996.5|2996|2975|2974|124810
1756458000000|2025-08-29 09:00:00|2976.5|2975.5|2967.5|2966.5|2977.5|2977|2964.5|2964|147231
1756461600000|2025-08-29 10:00:00|2967|2966|2946.5|2945.5|2967|2966|2941|2940.5|142519
1756465200000|2025-08-29 11:00:00|2947|2946|2970|2969|2974|2973|2945|2944|99393
1756468800000|2025-08-29 12:00:00|2969.5|2968.5|2992.5|2991.5|2992.5|2992|2968|2967|99328
1756472400000|2025-08-29 13:00:00|2993|2992|2991.5|2990.5|3004|3003.5|2991|2990|152574
1756476000000|2025-08-29 14:00:00|2992|2991|2989.5|2988.5|3000|2999.5|2983.5|2982.5|146738
1756479600000|2025-08-29 15:00:00|2989|2988|2997.5|2996.5|3005.5|3005|2988|2987|88518
1756710000000|2025-09-01 07:00:00|3016|3010.5|3014.5|3013.5|3029|3027.5|3006|3004.5|135765
1756713600000|2025-09-01 08:00:00|3013.5|3012.5|3003.5|3002.5|3019|3018|3001|3000|93502
1756717200000|2025-09-01 09:00:00|3003|3002|2999|2998.5|3003|3002|2992|2991.5|74705
1756720800000|2025-09-01 10:00:00|2999.5|2999|2994|2993.5|3001|3000.5|2988|2987|54850
1756724400000|2025-09-01 11:00:00|2995|2993|3001|3000|3003|3002.5|2993|2992.5|49093
1756728000000|2025-09-01 12:00:00|3000.5|3000.5|2992.5|2992|3004|3003|2992.5|2992|55085
1756731600000|2025-09-01 13:00:00|2992|2991|3005|3004|3006.5|3005.5|2992|2991|73457
1756735200000|2025-09-01 14:00:00|3005.5|3004.5|3011|3010.5|3012.5|3012|3002|3001|84469
1756738800000|2025-09-01 15:00:00|3011.5|3011|3015.5|3014.5|3017|3016.5|3009.5|3008.5|79011
1756796400000|2025-09-02 07:00:00|3024.5|3023|2991|2990|3031.5|3030.5|2989.5|2988.5|153343
1756800000000|2025-09-02 08:00:00|2990.5|2989.5|2977|2976|2990.5|2989.5|2972|2971.5|137067
1756803600000|2025-09-02 09:00:00|2976.5|2975.5|2978|2977|2983.5|2983|2965|2964|100287
1756807200000|2025-09-02 10:00:00|2977.5|2977.5|2970.5|2969.5|2984|2983.5|2969.5|2968.5|84185
1756810800000|2025-09-02 11:00:00|2971|2968|2973|2972|2979.5|2978.5|2965|2964|93825
1756814400000|2025-09-02 12:00:00|2973.5|2972.5|2949.5|2949|2974|2973|2945.5|2944|178085
1756818000000|2025-09-02 13:00:00|2950|2948|2968.5|2967.5|2972.5|2971.5|2933.5|2932|218634
1756821600000|2025-09-02 14:00:00|2968|2966.5|2963|2962|2972.5|2971.5|2957|2956|204945
1756825200000|2025-09-02 15:00:00|2964|2963|2962.5|2962|2966|2965|2953|2952|187945
1756882800000|2025-09-03 07:00:00|2974.5|2968.5|2951|2950.5|2974.5|2971.5|2919|2918.5|263386
1756886400000|2025-09-03 08:00:00|2950.5|2950|2951.5|2950.5|2960|2959.5|2946.5|2946|171224
1756890000000|2025-09-03 09:00:00|2952.5|2951.5|2965|2964.5|2966|2965.5|2949.5|2949|97194
1756893600000|2025-09-03 10:00:00|2964.5|2964|2966.5|2965.5|2974|2973|2960|2959|56020
1756897200000|2025-09-03 11:00:00|2965.5|2964|2961|2960|2968|2967|2953.5|2952.5|54004
1756900800000|2025-09-03 12:00:00|2961.5|2960.5|2953|2952.5|2962.5|2961.5|2952.5|2952|47005
1756904400000|2025-09-03 13:00:00|2953.5|2952|2959|2958|2965|2964|2951|2950|100508
1756908000000|2025-09-03 14:00:00|2958|2957|2972.5|2972|2977.5|2977|2957|2956.5|185429
1756911600000|2025-09-03 15:00:00|2972|2971.5|2974|2973.5|2980|2979|2971.5|2971|105092
1756969200000|2025-09-04 07:00:00|2990.5|2986.5|2996|2995|3000|2999|2975.5|2974|123358
1756972800000|2025-09-04 08:00:00|2995.5|2995.5|2980|2978.5|3000.5|3000|2978|2977|94885
1756976400000|2025-09-04 09:00:00|2980.5|2979|2987|2986.5|2992|2991.5|2976.5|2975.5|43453
1756980000000|2025-09-04 10:00:00|2987.5|2987|2997|2996|3017.5|3016|2985.5|2985|83774
1756983600000|2025-09-04 11:00:00|2997.5|2997|3004|3003.5|3004.5|3004|2997.5|2997|36994
1756987200000|2025-09-04 12:00:00|3004.5|3003|3008.5|3007.5|3010.5|3009.5|2997|2996|54972
1756990800000|2025-09-04 13:00:00|3008|3008|3015.5|3014.5|3024|3023.5|3008|3008|76563
1756994400000|2025-09-04 14:00:00|3015|3014|3030.5|3029.5|3033|3032|3010.5|3009.5|110489
1756998000000|2025-09-04 15:00:00|3030|3029|3031.5|3030.5|3034|3033|3028|3027.5|91369
1757055600000|2025-09-05 07:00:00|3048|3046.5|3045.5|3045|3059|3057.5|3021|3020|140141
1757059200000|2025-09-05 08:00:00|3044|3043.5|3042|3041.5|3058|3057|3041.5|3040.5|88751
1757062800000|2025-09-05 09:00:00|3042.5|3042|3056|3055.5|3056|3055.5|3038|3037.5|53978
1757066400000|2025-09-05 10:00:00|3055.5|3055|3046.5|3045.5|3056|3055.5|3046|3045.5|54908
1757070000000|2025-09-05 11:00:00|3048|3045|3049|3048.5|3052|3051|3046|3045|39044
1757073600000|2025-09-05 12:00:00|3047.5|3048|3035.5|3034.5|3051|3050|3031.5|3030.5|112467
1757077200000|2025-09-05 13:00:00|3034.5|3034|3004|3003|3035.5|3035|3001|3000|170987
1757080800000|2025-09-05 14:00:00|3003|3002|2968|2967|3003|3002|2967.5|2966.5|266355
1757084400000|2025-09-05 15:00:00|2967.5|2966.5|2986.5|2985.5|2988.5|2987.5|2963|2962.5|170271
1757314800000|2025-09-08 07:00:00|3013.5|3007|3019.5|3018|3035|3034|3011.5|3006.5|178496
1757318400000|2025-09-08 08:00:00|3020|3018.5|3013|3012.5|3032|3031|3012|3011.5|60580
1757322000000|2025-09-08 09:00:00|3014|3013|3008.5|3007.5|3015|3014|3004.5|3003.5|49109
1757325600000|2025-09-08 10:00:00|3009|3008|3017.5|3016.5|3018.5|3018|3005.5|3004.5|40580
1757329200000|2025-09-08 11:00:00|3018|3015.5|3006|3005.5|3018|3016.5|3004|3003.5|40344
1757332800000|2025-09-08 12:00:00|3006.5|3003|2985|2984.5|3006.5|3003|2983|2982.5|65150
1757336400000|2025-09-08 13:00:00|2986.5|2985.5|3004|3003|3016.5|3016|2983.5|2982.5|105767
1757340000000|2025-09-08 14:00:00|3003|3002.5|3009.5|3009|3017|3016|3001|3000|111766
1757343600000|2025-09-08 15:00:00|3009|3008.5|3013.5|3013|3014|3013|3007|3006.5|48332
1757401200000|2025-09-09 07:00:00|3022|3020.5|3035.5|3034.5|3045|3044|2995|2994|252993
1757404800000|2025-09-09 08:00:00|3036|3035|3002|3000.5|3042.5|3042|3000|2999|93417
1757408400000|2025-09-09 09:00:00|3001.5|3000|3011|3010|3014|3013.5|2995.5|2994.5|66454
1757412000000|2025-09-09 10:00:00|3010.5|3009.5|2996.5|2995.5|3018.5|3018|2992.5|2992|64262
1757415600000|2025-09-09 11:00:00|2997|2997|2999.5|2998.5|3007|3006|2994.5|2993|42832
1757419200000|2025-09-09 12:00:00|3000|2999|3009.5|3009|3014.5|3014|2998|2997|49503
1757422800000|2025-09-09 13:00:00|3010.5|3010|3013.5|3012.5|3015|3014|2998.5|2998|105240
1757426400000|2025-09-09 14:00:00|3014|3013|3038.5|3038|3043|3042.5|3005|3004.5|149042
1757430000000|2025-09-09 15:00:00|3039|3038.5|3049|3048|3049.5|3048.5|3038.5|3038|73591
1757487600000|2025-09-10 07:00:00|3051.5|3048.5|3076.5|3075.5|3079|3078|3040|3038|189386
1757491200000|2025-09-10 08:00:00|3077|3076|3068.5|3067.5|3087.5|3087|3063|3062.5|199543
1757494800000|2025-09-10 09:00:00|3068|3067|3084|3083|3087|3086.5|3060.5|3060|106693
1757498400000|2025-09-10 10:00:00|3084.5|3083.5|3089|3088|3089|3088.5|3078.5|3077.5|67788
1757502000000|2025-09-10 11:00:00|3089.5|3087.5|3095|3094|3101|3100.5|3088.5|3087.5|95175
1757505600000|2025-09-10 12:00:00|3093.5|3092.5|3095.5|3095|3108.5|3107.5|3088|3087.5|109108
1757509200000|2025-09-10 13:00:00|3095|3094.5|3102.5|3101.5|3114|3113.5|3087.5|3087|174260
1757512800000|2025-09-10 14:00:00|3103|3102|3091|3090|3112.5|3111.5|3089.5|3088.5|101704
1757516400000|2025-09-10 15:00:00|3090.5|3090.5|3089.5|3088|3094.5|3094|3081.5|3081|76011
1757574000000|2025-09-11 07:00:00|3116.5|3110.5|3102|3101|3116.5|3112|3080.5|3079.5|124101
1757577600000|2025-09-11 08:00:00|3103|3101.5|3091|3090|3114|3113|3087|3086|148256
1757581200000|2025-09-11 09:00:00|3091.5|3091|3098.5|3097.5|3103|3102.5|3086.5|3085.5|68139
1757584800000|2025-09-11 10:00:00|3099|3098|3103|3102|3105.5|3105|3093|3092|78356
1757588400000|2025-09-11 11:00:00|3104|3101.5|3103.5|3103|3105|3104|3094|3093.5|112064
1757592000000|2025-09-11 12:00:00|3104|3102.5|3112.5|3111.5|3115|3114|3089|3088|218132
1757595600000|2025-09-11 13:00:00|3113|3112|3123|3122.5|3125|3124|3100|3099.5|210633
1757599200000|2025-09-11 14:00:00|3123.5|3122|3138.5|3137.5|3148|3147.5|3122|3121|275917
1757602800000|2025-09-11 15:00:00|3139|3137|3143|3142.5|3144.5|3144|3130|3129|118294
1757660400000|2025-09-12 07:00:00|3155|3150.5|3142|3141|3159.5|3157.5|3136|3135|170522
1757664000000|2025-09-12 08:00:00|3141.5|3140.5|3123.5|3123|3146.5|3145.5|3111.5|3110.5|240380
1757667600000|2025-09-12 09:00:00|3124.5|3123.5|3133.5|3132.5|3134.5|3133.5|3117.5|3117|204606
1757671200000|2025-09-12 10:00:00|3134.5|3133|3132|3131|3135|3134.5|3120|3119.5|70268
1757674800000|2025-09-12 11:00:00|3131.5|3130|3128|3127|3134|3133.5|3124.5|3123.5|69686
1757678400000|2025-09-12 12:00:00|3127.5|3126.5|3128|3127|3131.5|3130.5|3118.5|3118|108890
1757682000000|2025-09-12 13:00:00|3128.5|3127.5|3151|3149.5|3156.5|3155.5|3124.5|3123.5|187176
1757685600000|2025-09-12 14:00:00|3151.5|3150|3161.5|3160.5|3162|3161|3149|3148|124654
1757689200000|2025-09-12 15:00:00|3161|3161.5|3158|3157|3163.5|3163|3155.5|3154.5|83386
1757919600000|2025-09-15 07:00:00|3182.5|3178.5|3169|3168|3187.5|3186|3160|3159|161519
1757923200000|2025-09-15 08:00:00|3170|3169|3165.5|3165|3176|3175|3156.5|3155.5|97949
1757926800000|2025-09-15 09:00:00|3165|3164|3166|3165|3167.5|3167|3155.5|3155|120067
1757930400000|2025-09-15 10:00:00|3167|3166|3174.5|3173.5|3176.5|3175.5|3163.5|3163|55608
1757934000000|2025-09-15 11:00:00|3173.5|3173|3179.5|3178.5|3180.5|3179.5|3169.5|3169|58079
1757937600000|2025-09-15 12:00:00|3180|3179|3195.5|3194.5|3202|3201.5|3176|3175.5|111353
1757941200000|2025-09-15 13:00:00|3195|3194|3203|3202.5|3205.5|3204.5|3189.5|3188.5|80294
1757944800000|2025-09-15 14:00:00|3204|3203.5|3201|3200.5|3221|3220|3198.5|3198|125036
1757948400000|2025-09-15 15:00:00|3201.5|3199.5|3189|3188.5|3202|3201.5|3188|3187|85449
1758006000000|2025-09-16 07:00:00|3187|3182|3146|3144.5|3190.5|3186.5|3123|3121|206440
1758009600000|2025-09-16 08:00:00|3147.5|3145|3156.5|3155.5|3166.5|3165.5|3147.5|3145|57209
1758013200000|2025-09-16 09:00:00|3157.5|3156.5|3157.5|3156.5|3166|3164.5|3154|3152.5|45381
1758016800000|2025-09-16 10:00:00|3157|3155.5|3147.5|3146.5|3159|3158.5|3145.5|3144.5|48757
1758020400000|2025-09-16 11:00:00|3148|3147|3135|3133.5|3164|3163|3134|3133|68322
1758024000000|2025-09-16 12:00:00|3136.5|3134|3124.5|3123|3141|3140|3121.5|3120|76533
1758027600000|2025-09-16 13:00:00|3124|3122|3086|3084.5|3130|3129.5|3085|3084|150996
1758031200000|2025-09-16 14:00:00|3085.5|3084|3100|3099.5|3103|3101.5|3075|3074|162936
1758034800000|2025-09-16 15:00:00|3100.5|3100|3087.5|3087|3100.5|3100|3081.5|3080.5|111218
1758092400000|2025-09-17 07:00:00|3098|3094.5|3074.5|3074|3098|3094.5|3056|3054.5|169803
1758096000000|2025-09-17 08:00:00|3073.5|3073.5|3071.5|3071|3076.5|3075.5|3063|3062|55592
1758099600000|2025-09-17 09:00:00|3072|3070.5|3058.5|3057.5|3074|3073|3051.5|3050.5|68087
1758103200000|2025-09-17 10:00:00|3058|3057|3054.5|3054|3066.5|3065.5|3050.5|3050|48108
1758106800000|2025-09-17 11:00:00|3053.5|3052.5|3059|3058|3064|3063|3046|3045|77144
1758110400000|2025-09-17 12:00:00|3058.5|3057|3058|3057|3062|3061|3050|3049.5|53663
1758114000000|2025-09-17 13:00:00|3057.5|3056.5|3078|3077|3080|3079|3055.5|3055|126900
1758117600000|2025-09-17 14:00:00|3079.5|3077.5|3070|3069.5|3083|3082|3066|3065.5|128299
1758121200000|2025-09-17 15:00:00|3070.5|3070|3075|3074|3080|3079.5|3067|3066|101850
1758178800000|2025-09-18 07:00:00|3110.5|3103.5|3091|3090.5|3143|3142|3090.5|3090|290558
1758182400000|2025-09-18 08:00:00|3090.5|3089.5|3070.5|3069|3090.5|3089.5|3060|3058.5|237139
1758186000000|2025-09-18 09:00:00|3070|3069.5|3022|3021|3078|3077.5|3018|3016.5|167526
1758189600000|2025-09-18 10:00:00|3022.5|3021.5|3037|3036.5|3040.5|3040|3018.5|3018|92933
1758193200000|2025-09-18 11:00:00|3037.5|3035.5|3040.5|3039.5|3060|3059.5|3037.5|3035.5|89856
1758196800000|2025-09-18 12:00:00|3040|3039|3044|3043.5|3047|3046|3038|3037|79986
1758200400000|2025-09-18 13:00:00|3044.5|3043|3049|3048|3049|3048.5|3022|3021|169736
1758204000000|2025-09-18 14:00:00|3049.5|3048.5|3039.5|3038.5|3052.5|3051.5|3028|3027|125980
1758207600000|2025-09-18 15:00:00|3040|3039|3045|3043.5|3049.5|3049|3034.5|3034|101014
1758265200000|2025-09-19 07:00:00|3054.5|3050|3060.5|3059.5|3069|3068|3040.5|3037.5|161962
1758268800000|2025-09-19 08:00:00|3062|3061.5|3058.5|3057.5|3077.5|3076.5|3058.5|3057.5|103339
1758272400000|2025-09-19 09:00:00|3059|3058|3049.5|3048.5|3062|3061|3041|3040|196662
1758276000000|2025-09-19 10:00:00|3048.5|3048|3045.5|3044.5|3055|3054|3037.5|3037|77385
1758279600000|2025-09-19 11:00:00|3046|3045.5|3045|3044|3047.5|3046.5|3038|3037|128958
1758283200000|2025-09-19 12:00:00|3045.5|3044.5|3067|3066.5|3068|3067|3045.5|3044.5|72310
1758286800000|2025-09-19 13:00:00|3068|3067.5|3077.5|3076.5|3078|3077|3062|3061.5|140581
1758290400000|2025-09-19 14:00:00|3077|3075.5|3066|3065.5|3079.5|3079|3064.5|3064|209373
1758294000000|2025-09-19 15:00:00|3066.5|3066|3067.5|3066|3070.5|3070|3059|3058|135881
1758524400000|2025-09-22 07:00:00|3088.5|3083|3063.5|3063|3094|3091.5|3050.5|3049.5|229715
1758528000000|2025-09-22 08:00:00|3064.5|3062.5|3075.5|3074|3082|3081|3061.5|3060|104843
1758531600000|2025-09-22 09:00:00|3076|3074.5|3057.5|3056.5|3076.5|3076|3053.5|3052.5|53315
1758535200000|2025-09-22 10:00:00|3057|3056|3046.5|3046|3057|3056.5|3042|3041.5|92633
1758538800000|2025-09-22 11:00:00|3045.5|3044.5|3041.5|3040.5|3050.5|3050|3037|3036|87008
1758542400000|2025-09-22 12:00:00|3041|3040|3059|3058|3064|3063|3040.5|3039.5|82151
1758546000000|2025-09-22 13:00:00|3059.5|3058.5|3069|3068.5|3072.5|3072|3058|3057|110581
1758549600000|2025-09-22 14:00:00|3068.5|3068|3058.5|3057.5|3069.5|3068.5|3053.5|3052.5|133491
1758553200000|2025-09-22 15:00:00|3058|3056.5|3075|3074|3077|3076.5|3057.5|3056.5|161797
1758610800000|2025-09-23 07:00:00|3106|3090.5|3096|3095|3122|3121|3079.5|3076.5|256975
1758614400000|2025-09-23 08:00:00|3097|3096.5|3129.5|3128|3129.5|3128.5|3094|3092.5|144666
1758618000000|2025-09-23 09:00:00|3130|3128.5|3107.5|3106.5|3137.5|3136.5|3104.5|3103.5|106357
1758621600000|2025-09-23 10:00:00|3107|3106|3098.5|3097|3110|3109.5|3093.5|3093|77932
1758625200000|2025-09-23 11:00:00|3099|3097.5|3093|3092|3100.5|3100|3084.5|3083.5|61539
1758628800000|2025-09-23 12:00:00|3094|3092.5|3088.5|3087.5|3105|3104|3080.5|3079.5|69440
1758632400000|2025-09-23 13:00:00|3087.5|3086.5|3098.5|3097|3108|3106.5|3085|3084.5|117350
1758636000000|2025-09-23 14:00:00|3099.5|3097.5|3109.5|3109|3110|3109.5|3090.5|3089.5|118268
1758639600000|2025-09-23 15:00:00|3109|3108.5|3092|3091|3110|3109|3091.5|3091|59215
1758697200000|2025-09-24 07:00:00|3087.5|3081|3051.5|3050.5|3087.5|3083|3013.5|3012.5|330223
1758700800000|2025-09-24 08:00:00|3052.5|3051|3043.5|3042.5|3052.5|3051.5|3038|3037|116922
1758704400000|2025-09-24 09:00:00|3043|3042|3055.5|3055|3058.5|3057.5|3042|3041|129992
1758708000000|2025-09-24 10:00:00|3055|3054.5|3065|3064.5|3071.5|3071|3054|3053|72353
1758711600000|2025-09-24 11:00:00|3066.5|3065.5|3057.5|3056.5|3067.5|3067|3053.5|3053|78554
1758715200000|2025-09-24 12:00:00|3057|3056|3072|3071|3074|3073|3054|3053|73666
1758718800000|2025-09-24 13:00:00|3071.5|3070|3071.5|3070|3081|3080|3064|3063.5|101489
1758722400000|2025-09-24 14:00:00|3072|3070.5|3081.5|3081|3087.5|3087|3071|3070.5|153018
1758726000000|2025-09-24 15:00:00|3080.5|3080|3070|3069|3082|3081|3069.5|3068.5|101212
1758783600000|2025-09-25 07:00:00|3067|3066|3050|3048.5|3067|3066|3032|3031|162510
1758787200000|2025-09-25 08:00:00|3049.5|3048|3031|3030.5|3056.5|3056|3031|3030.5|139996
1758790800000|2025-09-25 09:00:00|3031.5|3030|3024.5|3024|3047|3046.5|3023.5|3022.5|156118
1758794400000|2025-09-25 10:00:00|3024|3023.5|3027.5|3026.5|3033.5|3033|3022.5|3022|106514
1758798000000|2025-09-25 11:00:00|3027|3025.5|3019|3018.5|3027.5|3026|3013.5|3012.5|125103
1758801600000|2025-09-25 12:00:00|3018.5|3018|3002|3001|3022.5|3021.5|2998|2997.5|168501
1758805200000|2025-09-25 13:00:00|3001.5|3000.5|3011.5|3010.5|3015|3014.5|2996|2995.5|182096
1758808800000|2025-09-25 14:00:00|3013.5|3011|3015|3014|3027.5|3026.5|3013.5|3011|139677
1758812400000|2025-09-25 15:00:00|3014.5|3013.5|3011|3010.5|3018.5|3018|3009|3008.5|119618
1758870000000|2025-09-26 07:00:00|3038.5|3027|3024|3023.5|3045|3043.5|3023|3022.5|128406
1758873600000|2025-09-26 08:00:00|3024.5|3023|3034.5|3033.5|3042.5|3041.5|3021|3020.5|111171
1758877200000|2025-09-26 09:00:00|3034|3032.5|3036.5|3036|3040.5|3040|3029.5|3029|90407
1758880800000|2025-09-26 10:00:00|3037|3036.5|3037.5|3037|3043|3042.5|3033.5|3033|53854
1758884400000|2025-09-26 11:00:00|3037|3036.5|3048.5|3047.5|3049.5|3049|3035.5|3034.5|65142
1758888000000|2025-09-26 12:00:00|3048|3048|3054.5|3053.5|3055|3054|3037|3036.5|79171
1758891600000|2025-09-26 13:00:00|3054|3054|3065.5|3064.5|3065.5|3065|3045.5|3044.5|127755
1758895200000|2025-09-26 14:00:00|3066|3065|3042.5|3042|3067.5|3066|3042.5|3042|148586
1758898800000|2025-09-26 15:00:00|3043|3042.5|3052|3051|3052.5|3052|3041|3040.5|78953
1759129200000|2025-09-29 07:00:00|3075|3070|3019|3018|3081|3076|3014.5|3013.5|192472
1759132800000|2025-09-29 08:00:00|3020|3018.5|3029|3028|3033.5|3033|3019|3017.5|126752
1759136400000|2025-09-29 09:00:00|3029.5|3028.5|3025.5|3025|3039|3038.5|3021|3020.5|118970
1759140000000|2025-09-29 10:00:00|3025|3024.5|3014.5|3013.5|3029|3028.5|3012.5|3012|87783
1759143600000|2025-09-29 11:00:00|3013|3012.5|3017.5|3017|3022.5|3022|3011|3010.5|61506
1759147200000|2025-09-29 12:00:00|3018|3017.5|3018|3017.5|3021|3020.5|3009|3008.5|88685
1759150800000|2025-09-29 13:00:00|3018.5|3018|3019|3018|3028|3027|3013.5|3013|125279
1759154400000|2025-09-29 14:00:00|3018.5|3018.5|3008|3007|3019|3018.5|3006|3005.5|124035
1759158000000|2025-09-29 15:00:00|3007|3006|3008.5|3007.5|3010.5|3010|3002.5|3002|104989
1759215600000|2025-09-30 07:00:00|3019|3012|3011|3010.5|3023|3021|3002|3001|137636
1759219200000|2025-09-30 08:00:00|3011.5|3010|3027.5|3026.5|3032|3031|3005.5|3005|92035
1759222800000|2025-09-30 09:00:00|3028|3027|3018.5|3018|3035|3034|3014.5|3014|98080
1759226400000|2025-09-30 10:00:00|3019|3018.5|3018|3017.5|3025.5|3025|3017|3016|58257
1759230000000|2025-09-30 11:00:00|3018.5|3017|3019.5|3018.5|3022|3021|3006|3005.5|48139
1759233600000|2025-09-30 12:00:00|3020.5|3019|3004.5|3003.5|3022|3021.5|3004|3003.5|57367
1759237200000|2025-09-30 13:00:00|3005|3004|3001.5|3000.5|3016|3014.5|3000.5|3000|100578
1759240800000|2025-09-30 14:00:00|3002.5|3002|2993|2992.5|3004|3003|2981.5|2981|153119
1759244400000|2025-09-30 15:00:00|2993.5|2992|2996|2995|2997|2996|2989|2988.5|115585
1759302000000|2025-10-01 07:00:00|2995.5|2993.5|2988.5|2987|3010|3007|2962|2961|212252
1759305600000|2025-10-01 08:00:00|2989|2987.5|3011.5|3010.5|3020.5|3019|2977.5|2976|165012
1759309200000|2025-10-01 09:00:00|3011|3010|3011.5|3011|3022.5|3021.5|3008.5|3007.5|96907
1759312800000|2025-10-01 10:00:00|3011|3010.5|3018.5|3017.5|3022|3020.5|3006.5|3006|51752
1759316400000|2025-10-01 11:00:00|3020|3019|3014|3013.5|3027.5|3026.5|3013.5|3013|92828
1759320000000|2025-10-01 12:00:00|3014.5|3014|3016|3015|3016.5|3015.5|3003|3002|84099
1759323600000|2025-10-01 13:00:00|3015.5|3014.5|3017|3016.5|3030|3029|3011|3010|120616
1759327200000|2025-10-01 14:00:00|3018|3017.5|3006|3005|3023.5|3022.5|2997|2996.5|107973
1759330800000|2025-10-01 15:00:00|3005.5|3005.5|3011.5|3010.5|3015|3014.5|2999.5|2999|104091
1759388400000|2025-10-02 07:00:00|3030.5|3025.5|3022.5|3021.5|3037|3034.5|3002|3001|118830
1759392000000|2025-10-02 08:00:00|3024|3023|3024|3023.5|3034|3033|3014|3012.5|78229
1759395600000|2025-10-02 09:00:00|3024.5|3023|3030|3029.5|3036.5|3035|3018|3017|93339
1759399200000|2025-10-02 10:00:00|3030.5|3030|3032|3031|3033.5|3032|3021.5|3020.5|49247
1759402800000|2025-10-02 11:00:00|3029|3030.5|3030.5|3029.5|3032.5|3032|3022|3021|59456
1759406400000|2025-10-02 12:00:00|3031|3030|3017|3016|3036.5|3035.5|3017|3016|49907
1759410000000|2025-10-02 13:00:00|3017.5|3016.5|3009|3008.5|3029|3028.5|3006.5|3006|107870
1759413600000|2025-10-02 14:00:00|3007.5|3006.5|3001.5|3001|3013.5|3013|2996|2995|157220
1759417200000|2025-10-02 15:00:00|3001|3000.5|3008.5|3008|3009|3008.5|2999|2998|95807
1759474800000|2025-10-03 07:00:00|3030|3021.5|3033.5|3032.5|3055|3053|3024|3021.5|206091
1759478400000|2025-10-03 08:00:00|3033|3032|3031|3030.5|3040.5|3040|3027.5|3027|43126
1759482000000|2025-10-03 09:00:00|3031.5|3031|3046.5|3046|3047|3046.5|3031|3030.5|117841
1759485600000|2025-10-03 10:00:00|3046|3045.5|3042|3041|3051.5|3051|3039|3038.5|44564
1759489200000|2025-10-03 11:00:00|3041.5|3040|3021|3020|3041.5|3041|3019|3018.5|80612
1759492800000|2025-10-03 12:00:00|3020.5|3019.5|3026|3025|3027.5|3027|3016.5|3015.5|49988
1759496400000|2025-10-03 13:00:00|3026.5|3025.5|3029|3028.5|3037.5|3036|3025.5|3025|66797
1759500000000|2025-10-03 14:00:00|3028.5|3027.5|3030|3029|3036|3035.5|3022.5|3021.5|91739
1759503600000|2025-10-03 15:00:00|3029.5|3028.5|3028|3027.5|3031|3030.5|3025|3024.5|48270
1759734000000|2025-10-06 07:00:00|3033.5|3029.5|2978.5|2977.5|3033.5|3029.5|2972.5|2971.5|278861
1759737600000|2025-10-06 08:00:00|2979|2978|2988.5|2987.5|2990|2989.5|2969.5|2969|198625
1759741200000|2025-10-06 09:00:00|2988|2987|2987|2986|2990|2989|2975|2974.5|117403
1759744800000|2025-10-06 10:00:00|2987.5|2986.5|2989|2988|2997|2996.5|2984|2983|70532
1759748400000|2025-10-06 11:00:00|2989.5|2988.5|2996.5|2996|3006.5|3005.5|2988|2987|84173
1759752000000|2025-10-06 12:00:00|2996|2995.5|3002.5|3002|3004|3003|2990.5|2990|61019
1759755600000|2025-10-06 13:00:00|3003|3002.5|2991.5|2990.5|3016|3015|2990.5|2990|95574
1759759200000|2025-10-06 14:00:00|2990.5|2990|2986.5|2985.5|2998|2997|2982|2981|111279
1759762800000|2025-10-06 15:00:00|2987|2986|2989|2988|2989.5|2988.5|2982|2981.5|97337
1759820400000|2025-10-07 07:00:00|2982.5|2978.5|2982|2981|2989.5|2988.5|2971.5|2970|122763
1759824000000|2025-10-07 08:00:00|2982.5|2981.5|2981|2980|2988.5|2988|2978|2977.5|58543
1759827600000|2025-10-07 09:00:00|2982|2980.5|2986.5|2985.5|2987.5|2986.5|2977|2976|52494
1759831200000|2025-10-07 10:00:00|2987|2986|2997|2996|3000|2999.5|2982.5|2981.5|75202
1759834800000|2025-10-07 11:00:00|2998|2995.5|3012|3011|3023|3022|2998|2995.5|151693
1759838400000|2025-10-07 12:00:00|3012.5|3011.5|3006.5|3005.5|3017.5|3017|3004|3003|66587
1759842000000|2025-10-07 13:00:00|3006|3005|2999|2998|3010.5|3009.5|2995|2994|69940
1759845600000|2025-10-07 14:00:00|2998.5|2997|2989|2988|2998.5|2997.5|2983|2982|71508
1759849200000|2025-10-07 15:00:00|2988.5|2987.5|2984|2983|2989.5|2988.5|2978|2977.5|93714
1759906800000|2025-10-08 07:00:00|2990.5|2987|3010.5|3010|3015.5|3014.5|2988|2984.5|128397
1759910400000|2025-10-08 08:00:00|3011|3009.5|3012|3011.5|3018|3017|3003|3002.5|75329
1759914000000|2025-10-08 09:00:00|3013|3012.5|3012|3011|3029|3028.5|3011.5|3010.5|84703
1759917600000|2025-10-08 10:00:00|3011.5|3011.5|3033|3032.5|3034|3033.5|3011.5|3011|90485
1759921200000|2025-10-08 11:00:00|3032.5|3031|3026.5|3025.5|3039|3038.5|3024|3023.5|70463
1759924800000|2025-10-08 12:00:00|3025.5|3024.5|3053|3052|3053|3052|3025|3024|87340
1759928400000|2025-10-08 13:00:00|3053.5|3052.5|3031|3030|3055|3054|3026.5|3025.5|86632
1759932000000|2025-10-08 14:00:00|3031.5|3031|3039.5|3039|3051.5|3050.5|3030.5|3030|73818
1759935600000|2025-10-08 15:00:00|3040|3039.5|3049|3047.5|3050.5|3049.5|3036|3035.5|63974
1759993200000|2025-10-09 07:00:00|3051|3046.5|3039|3038.5|3055.5|3054|3026.5|3025|128803
1759996800000|2025-10-09 08:00:00|3039.5|3039.5|3050|3049|3058|3056.5|3035.5|3034.5|89497
1760000400000|2025-10-09 09:00:00|3049.5|3048|3042.5|3041.5|3051|3050.5|3040|3039|76898
1760004000000|2025-10-09 10:00:00|3042|3042|3043|3042|3045|3044|3033.5|3032.5|98007
1760007600000|2025-10-09 11:00:00|3044.5|3041.5|3049|3048|3054|3052.5|3043.5|3041.5|77849
1760011200000|2025-10-09 12:00:00|3048.5|3048.5|3057.5|3056.5|3057.5|3056.5|3044.5|3043|85434
1760014800000|2025-10-09 13:00:00|3059|3058.5|3044.5|3043.5|3073.5|3072.5|3037.5|3036.5|121647
1760018400000|2025-10-09 14:00:00|3044|3042.5|3044.5|3043.5|3066.5|3065.5|3043|3042|71738
1760022000000|2025-10-09 15:00:00|3044|3044|3042|3041|3049|3048.5|3040|3039.5|62980
1760079600000|2025-10-10 07:00:00|3052.5|3048.5|3066|3064.5|3066.5|3065.5|3047.5|3046.5|72029
1760083200000|2025-10-10 08:00:00|3065.5|3065|3046.5|3045|3069|3067.5|3034|3033|73875
1760086800000|2025-10-10 09:00:00|3046|3045.5|3029|3028.5|3051|3050.5|3026.5|3026|62298
1760090400000|2025-10-10 10:00:00|3028.5|3027.5|3045|3044.5|3048|3047|3027.5|3026.5|57331
1760094000000|2025-10-10 11:00:00|3046|3046|3048|3047|3049|3048|3035|3034.5|31538
1760097600000|2025-10-10 12:00:00|3048.5|3047.5|3047.5|3046.5|3051.5|3050.5|3041|3040.5|42556
1760101200000|2025-10-10 13:00:00|3048|3047|3053|3052|3062.5|3062|3047.5|3046.5|82515
1760104800000|2025-10-10 14:00:00|3053.5|3052.5|3044.5|3043.5|3074.5|3074|3035.5|3034|162800
1760108400000|2025-10-10 15:00:00|3045.5|3044|3009.5|3008|3047.5|3046|3005|3004|116615
1760338800000|2025-10-13 07:00:00|3012.5|3004|3043|3041.5|3046|3044.5|3009.5|3004|160948
1760342400000|2025-10-13 08:00:00|3042.5|3041|3044|3043|3054|3052.5|3034.5|3034|105247
1760346000000|2025-10-13 09:00:00|3045|3044|3046.5|3045.5|3055.5|3054.5|3041.5|3040.5|58268
1760349600000|2025-10-13 10:00:00|3046|3045|3042.5|3041.5|3049.5|3048.5|3039|3038.5|28778
1760353200000|2025-10-13 11:00:00|3043|3039.5|3037|3036|3048.5|3047.5|3032.5|3032|46796
1760356800000|2025-10-13 12:00:00|3036.5|3035.5|3027|3026|3041.5|3040.5|3023.5|3023|53595
1760360400000|2025-10-13 13:00:00|3027.5|3027|3040.5|3039.5|3041|3040|3018|3017|56638
1760364000000|2025-10-13 14:00:00|3041.5|3040.5|3038.5|3038|3047|3045.5|3028|3027|85157
1760367600000|2025-10-13 15:00:00|3039|3038.5|3048.5|3048|3050|3049.5|3038.5|3038|62216
1760425200000|2025-10-14 07:00:00|3023.5|3019.5|3007|3006|3024|3020.5|2979|2978|177709
1760428800000|2025-10-14 08:00:00|3007.5|3006.5|3022.5|3021.5|3028.5|3027.5|2995.5|2994.5|83916
1760432400000|2025-10-14 09:00:00|3022|3022|3019.5|3019|3029|3028|3014.5|3014|33709
1760436000000|2025-10-14 10:00:00|3020|3019.5|2998|2997.5|3021|3020|2993|2992.5|107325
1760439600000|2025-10-14 11:00:00|2998.5|2997|3023|3022|3026|3025.5|2996.5|2995.5|88301
1760443200000|2025-10-14 12:00:00|3022.5|3022.5|3002|3001|3022.5|3022.5|2998.5|2998|80513
1760446800000|2025-10-14 13:00:00|3003|3002|3019.5|3018.5|3032|3030.5|3002|3001|121291
1760450400000|2025-10-14 14:00:00|3019|3018|3039|3038|3046.5|3045|3014|3013|174457
1760454000000|2025-10-14 15:00:00|3039.5|3038.5|3035|3034|3041.5|3041|3033.5|3033|73537
1760511600000|2025-10-15 07:00:00|3055.5|3053.5|3055|3054|3057|3055|3034.5|3033|150774
1760515200000|2025-10-15 08:00:00|3055.5|3054.5|3021.5|3020.5|3060|3059|3018|3017.5|86186
1760518800000|2025-10-15 09:00:00|3022.5|3020|3039|3038|3041.5|3040|3022.5|3020|36537
1760522400000|2025-10-15 10:00:00|3039.5|3038.5|3031.5|3030.5|3043|3041.5|3028.5|3027.5|38500
1760526000000|2025-10-15 11:00:00|3031|3030|3041.5|3040.5|3042.5|3041.5|3030|3029|60204
1760529600000|2025-10-15 12:00:00|3041|3041|3044.5|3044|3052.5|3052|3039|3038|87290
1760533200000|2025-10-15 13:00:00|3043.5|3043|3018.5|3017.5|3046|3045|3009.5|3009|99756
1760536800000|2025-10-15 14:00:00|3019|3018|3025|3024|3031.5|3030.5|3015.5|3015|97563
1760540400000|2025-10-15 15:00:00|3023.5|3024.5|3015.5|3015|3023.5|3024.5|3011|3010.5|56220
1760598000000|2025-10-16 07:00:00|3029.5|3025|3007|3005.5|3043.5|3041|2995.5|2994.5|198045
1760601600000|2025-10-16 08:00:00|3006.5|3005|3024.5|3023.5|3026|3025.5|3005|3003.5|107498
1760605200000|2025-10-16 09:00:00|3025|3023|3035|3034|3036|3035|3019|3018|74715
1760608800000|2025-10-16 10:00:00|3034.5|3033|3022|3021.5|3044.5|3043.5|3017|3016.5|63259
1760612400000|2025-10-16 11:00:00|3022.5|3021|3030.5|3029|3035|3034.5|3022|3021|36513
1760616000000|2025-10-16 12:00:00|3030|3028.5|3035.5|3034.5|3035.5|3035|3022.5|3021.5|67838
1760619600000|2025-10-16 13:00:00|3035|3034|3017.5|3017|3037|3036.5|3017.5|3017|104227
1760623200000|2025-10-16 14:00:00|3018|3018|3038|3037|3038|3037|3002.5|3002|245786
1760626800000|2025-10-16 15:00:00|3038.5|3037.5|3048|3047.5|3049.5|3048.5|3037.5|3036.5|117343
1760684400000|2025-10-17 07:00:00|2923|2918.5|2871|2870|2923|2919.5|2836|2833.5|504572
1760688000000|2025-10-17 08:00:00|2872|2870.5|2844|2843|2873.5|2872.5|2834|2833|262406
1760691600000|2025-10-17 09:00:00|2845|2844|2837.5|2836.5|2870|2869|2837|2836|370120
1760695200000|2025-10-17 10:00:00|2838|2837|2859.5|2858.5|2862.5|2862|2826.5|2826|289506
1760698800000|2025-10-17 11:00:00|2860.5|2858|2871|2870.5|2891.5|2890.5|2852.5|2852|258311
1760702400000|2025-10-17 12:00:00|2871.5|2871|2915.5|2914.5|2932.5|2931.5|2871.5|2871|290064
1760706000000|2025-10-17 13:00:00|2916|2915|2917.5|2916|2925|2924.5|2889.5|2888|222833
1760709600000|2025-10-17 14:00:00|2917|2915.5|2871.5|2871|2920|2919|2871.5|2870.5|319220
1760713200000|2025-10-17 15:00:00|2871|2870.5|2866|2864|2878|2877.5|2858|2857|180543
1760943600000|2025-10-20 07:00:00|2908.5|2906.5|2914.5|2914|2915.5|2915|2885.5|2883|254952
1760947200000|2025-10-20 08:00:00|2915|2915|2886.5|2886|2916.5|2915.5|2886|2885.5|267392
1760950800000|2025-10-20 09:00:00|2886|2885.5|2889|2888.5|2905|2903.5|2878.5|2878|236438
1760954400000|2025-10-20 10:00:00|2888.5|2888|2900|2899|2908|2907.5|2888.5|2887|130604
1760958000000|2025-10-20 11:00:00|2899.5|2898.5|2898.5|2897.5|2902.5|2901.5|2894.5|2893.5|62849
1760961600000|2025-10-20 12:00:00|2899|2898|2906.5|2905.5|2908|2907.5|2897.5|2896.5|83888
1760965200000|2025-10-20 13:00:00|2907|2906|2892.5|2892|2914|2913.5|2890|2889.5|194438
1760968800000|2025-10-20 14:00:00|2893.5|2892.5|2902|2901.5|2909|2908.5|2893.5|2892.5|132473
1760972400000|2025-10-20 15:00:00|2901.5|2901|2908.5|2907.5|2913.5|2913|2900.5|2899.5|115808
1761030000000|2025-10-21 07:00:00|2904.5|2902.5|2890.5|2889.5|2906.5|2904|2874.5|2874|161543
1761033600000|2025-10-21 08:00:00|2891|2890|2873|2872|2891|2890|2873|2872|81379
1761037200000|2025-10-21 09:00:00|2872.5|2871.5|2880|2879.5|2880.5|2880|2869.5|2868.5|71865
1761040800000|2025-10-21 10:00:00|2881|2880.5|2891.5|2891|2896|2895|2877.5|2876.5|64605
1761044400000|2025-10-21 11:00:00|2894|2890.5|2890|2889|2900|2899|2887|2886.5|88046
1761048000000|2025-10-21 12:00:00|2890.5|2889.5|2887|2886.5|2893|2892.5|2884|2883.5|52084
1761051600000|2025-10-21 13:00:00|2887.5|2887|2883.5|2882|2890|2889.5|2876.5|2875.5|80776
1761055200000|2025-10-21 14:00:00|2884|2882.5|2885|2884.5|2888|2887.5|2879.5|2878.5|159636
1761058800000|2025-10-21 15:00:00|2885.5|2885|2877.5|2877|2891.5|2890.5|2877.5|2877|77673
1761116400000|2025-10-22 07:00:00|2866|2865|2862|2861|2872.5|2871|2842|2841|264970
1761120000000|2025-10-22 08:00:00|2861.5|2860.5|2854.5|2853.5|2863|2862.5|2851|2850|102646
1761123600000|2025-10-22 09:00:00|2855|2854|2859|2858|2859.5|2859|2850|2849.5|72973
1761127200000|2025-10-22 10:00:00|2859.5|2859|2870|2869.5|2876|2875|2859|2858|120568
1761130800000|2025-10-22 11:00:00|2900|2865.5|2865|2864|2900|2869.5|2860.5|2859.5|51064
1761134400000|2025-10-22 12:00:00|2864.5|2863.5|2863.5|2863|2873.5|2872.5|2856|2855|78752
1761138000000|2025-10-22 13:00:00|2865|2864|2871|2870.5|2880.5|2880|2860.5|2860|248307
1761141600000|2025-10-22 14:00:00|2871.5|2871|2870|2869|2873.5|2873|2861.5|2860.5|226724
1761145200000|2025-10-22 15:00:00|2869.5|2868.5|2861|2860|2872|2871.5|2858|2857|166722
1761202800000|2025-10-23 07:00:00|2862|2859|2869|2868|2870|2869|2844|2842.5|130801
1761206400000|2025-10-23 08:00:00|2868.5|2868.5|2867|2866|2870|2869|2855.5|2854.5|109681
1761210000000|2025-10-23 09:00:00|2867.5|2866.5|2866|2865|2872|2871.5|2862|2861|76113
1761213600000|2025-10-23 10:00:00|2865|2865.5|2874|2873|2876.5|2875.5|2861|2860.5|63781
1761217200000|2025-10-23 11:00:00|2873.5|2871.5|2869.5|2868.5|2878.5|2877.5|2867.5|2866.5|122233
1761220800000|2025-10-23 12:00:00|2869|2868|2886.5|2885.5|2887|2886|2865.5|2864.5|54144
1761224400000|2025-10-23 13:00:00|2886|2885|2881|2879.5|2896.5|2896|2877.5|2876.5|160567
1761228000000|2025-10-23 14:00:00|2881.5|2880.5|2880.5|2879.5|2887|2886|2873.5|2873|138696
1761231600000|2025-10-23 15:00:00|2880|2880|2879.5|2878.5|2884|2883.5|2877.5|2877|49396
1761289200000|2025-10-24 07:00:00|2884.5|2880|2875|2874|2896.5|2894|2873|2872|116642
1761292800000|2025-10-24 08:00:00|2875.5|2874.5|2866|2865|2877|2876|2862|2861|98068
1761296400000|2025-10-24 09:00:00|2866.5|2864.5|2872.5|2872|2876.5|2876|2855|2854|90257
1761300000000|2025-10-24 10:00:00|2872|2871.5|2868.5|2867.5|2875.5|2875|2868|2867|64120
1761303600000|2025-10-24 11:00:00|2867.5|2866|2866.5|2865.5|2870|2869|2862.5|2861.5|33865
1761307200000|2025-10-24 12:00:00|2866|2865|2871|2870|2886|2885|2866|2865|82487
1761310800000|2025-10-24 13:00:00|2871.5|2870.5|2896|2895|2896|2895|2870|2869.5|129535
1761314400000|2025-10-24 14:00:00|2896.5|2895.5|2892|2891|2901|2900|2888.5|2887.5|143927
1761318000000|2025-10-24 15:00:00|2891.5|2891.5|2903|2902|2903|2902.5|2890.5|2890|70131