1580803200000|2020-02-04 08:00:00|1410.5|1410|1416|1415|1420|1419.5|1401|1400|960386
1580806800000|2020-02-04 09:00:00|1415.5|1414.5|1421|1420.5|1422.5|1422|1413.5|1413|684084
1580810400000|2020-02-04 10:00:00|1420.5|1420|1425|1424.5|1428|1427.5|1419.5|1419|570127
1580814000000|2020-02-04 11:00:00|1424.5|1424|1435.5|1435|1437|1436.5|1424|1423.5|541287
1580817600000|2020-02-04 12:00:00|1436|1434.5|1453.5|1452.5|1457|1456.5|1435.5|1434.5|1225784
1580821200000|2020-02-04 13:00:00|1453|1453|1447|1446.5|1453.5|1453|1445.5|1445|789676
1580824800000|2020-02-04 14:00:00|1447.5|1447|1445.5|1444.5|1451|1450.5|1443|1442|617598
1580828400000|2020-02-04 15:00:00|1446|1445|1444.5|1444|1449.5|1449|1440.5|1439.5|792147
1580832000000|2020-02-04 16:00:00|1444|1443.5|1452|1451.5|1452.5|1452|1443.5|1443|572592
1580889600000|2020-02-05 08:00:00|1500|1408.5|1494.5|1493.5|1503.5|1499.5|1447.5|1408.5|2146304
1580893200000|2020-02-05 09:00:00|1495|1494|1537.5|1536|1539|1538.5|1495|1494|3020295
1580896800000|2020-02-05 10:00:00|1538|1536.5|1536.5|1536|1547|1546|1525|1524|2030090
1580900400000|2020-02-05 11:00:00|1537|1535.5|1512.5|1511|1541|1540.5|1509.5|1508.5|1718468
1580904000000|2020-02-05 12:00:00|1512|1510.5|1518|1517|1521|1520.5|1507.5|1507|510151
1580907600000|2020-02-05 13:00:00|1518.5|1517.5|1518.5|1518|1521.5|1521|1514.5|1514|598621
1580911200000|2020-02-05 14:00:00|1518|1517.5|1508|1507|1519|1518.5|1507|1506|715903
1580914800000|2020-02-05 15:00:00|1507.5|1507.5|1510|1509.5|1510.5|1510|1500|1499|1532024
1580918400000|2020-02-05 16:00:00|1509.5|1509|1513|1512|1516.5|1516|1509|1508.5|832177
1580976000000|2020-02-06 08:00:00|1518|1515|1523|1522|1525|1524.5|1510.5|1510|889862
1580979600000|2020-02-06 09:00:00|1522.5|1521.5|1512.5|1512|1522.5|1522|1506.5|1506|890666
1580983200000|2020-02-06 10:00:00|1512|1511.5|1510.5|1509.5|1516|1515.5|1509|1508.5|366239
1580986800000|2020-02-06 11:00:00|1510|1510|1508|1507.5|1513.5|1513|1506|1505.5|295737
1580990400000|2020-02-06 12:00:00|1508.5|1506.5|1499|1498.5|1510.5|1510|1498.5|1498|454808
1580994000000|2020-02-06 13:00:00|1500.5|1499|1504|1503.5|1505|1504.5|1498.5|1498|329102
1580997600000|2020-02-06 14:00:00|1503.5|1503|1506.5|1506|1508|1507.5|1499.5|1499|573145
1581001200000|2020-02-06 15:00:00|1506|1505.5|1504.5|1503.5|1508|1507|1502|1501.5|534757
1581004800000|2020-02-06 16:00:00|1504|1504|1506|1505|1506|1505.5|1502|1501.5|359605
1581062400000|2020-02-07 08:00:00|1495|1488.5|1462|1461.5|1495|1491|1457.5|1456.5|2206761
1581066000000|2020-02-07 09:00:00|1462.5|1462|1463|1462.5|1470.5|1470|1460|1459.5|630222
1581069600000|2020-02-07 10:00:00|1462.5|1462|1454|1453.5|1463.5|1463|1454|1453.5|739572
1581073200000|2020-02-07 11:00:00|1453.5|1453|1458|1457|1458|1457.5|1447.5|1447|588253
1581076800000|2020-02-07 12:00:00|1457.5|1457.5|1466.5|1466|1466.5|1466|1454.5|1454|415877
1581080400000|2020-02-07 13:00:00|1467|1466.5|1470|1469.5|1473|1472.5|1463|1462|630718
1581084000000|2020-02-07 14:00:00|1469.5|1469|1465|1464|1472|1471.5|1463|1462.5|469067
1581087600000|2020-02-07 15:00:00|1464.5|1464.5|1469|1468.5|1471.5|1471|1463|1462.5|564276
1581091200000|2020-02-07 16:00:00|1468.5|1468|1470.5|1468.5|1472|1471.5|1466|1465.5|449037
1581321600000|2020-02-10 08:00:00|1463|1461|1452.5|1452|1469|1468.5|1452|1451.5|1080957
1581325200000|2020-02-10 09:00:00|1453|1452.5|1459|1458.5|1461.5|1461|1452|1451.5|519102
1581328800000|2020-02-10 10:00:00|1459.5|1459|1458|1457.5|1461|1460|1455|1454.5|374969
1581332400000|2020-02-10 11:00:00|1457.5|1457|1457.5|1457|1460.5|1460|1456|1455.5|356828
1581336000000|2020-02-10 12:00:00|1458|1456.5|1457.5|1457|1460.5|1460|1456|1455.5|296671
1581339600000|2020-02-10 13:00:00|1457|1456.5|1457|1456.5|1460.5|1460|1456.5|1456|258715
1581343200000|2020-02-10 14:00:00|1457.5|1457|1456.5|1456|1461|1460.5|1455|1454.5|456220
1581346800000|2020-02-10 15:00:00|1457|1456.5|1451.5|1451|1460|1459.5|1450.5|1450|514547
1581350400000|2020-02-10 16:00:00|1452|1451.5|1449.5|1447.5|1452|1451.5|1448|1447.5|368968
1581408000000|2020-02-11 08:00:00|1467.5|1455.5|1472|1471|1487.5|1487|1462|1455.5|1187998
1581411600000|2020-02-11 09:00:00|1471.5|1470.5|1470.5|1470|1472.5|1471.5|1460|1459|416259
1581415200000|2020-02-11 10:00:00|1471|1470.5|1473.5|1473|1474|1473.5|1467|1466.5|352400
1581418800000|2020-02-11 11:00:00|1474|1472.5|1477|1476.5|1478|1477.5|1471.5|1471|163050
1581422400000|2020-02-11 12:00:00|1477.5|1476|1475.5|1475|1479|1478.5|1475|1474.5|182846
1581426000000|2020-02-11 13:00:00|1476|1475.5|1482|1481.5|1482|1481.5|1476|1475.5|273905
1581429600000|2020-02-11 14:00:00|1481.5|1481|1485.5|1485|1486|1485.5|1476.5|1476|482914
1581433200000|2020-02-11 15:00:00|1486|1485.5|1501.5|1501|1501.5|1501|1485|1484.5|1071133
1581436800000|2020-02-11 16:00:00|1501|1500.5|1506|1504.5|1506|1504.5|1496|1495.5|692985
1581494400000|2020-02-12 08:00:00|1510|1508.5|1531.5|1530.5|1532|1531.5|1502.5|1501.5|1579493
1581498000000|2020-02-12 09:00:00|1532|1531|1538.5|1538|1540|1539.5|1522.5|1522|834169
1581501600000|2020-02-12 10:00:00|1539|1538.5|1539.5|1539|1543|1542|1531|1530.5|1005053
1581505200000|2020-02-12 11:00:00|1540|1539.5|1536.5|1535.5|1544|1543|1535|1534|650214
1581508800000|2020-02-12 12:00:00|1537|1535|1539|1538.5|1540|1539.5|1536|1535|218383
1581512400000|2020-02-12 13:00:00|1539.5|1539|1534|1533.5|1541.5|1541|1532.5|1532|297156
1581516000000|2020-02-12 14:00:00|1534.5|1534|1544|1543.5|1544|1543.5|1528.5|1528|693598
1581519600000|2020-02-12 15:00:00|1543.5|1543|1531.5|1530.5|1546|1545.5|1529.5|1529|903311
1581523200000|2020-02-12 16:00:00|1531|1531|1538.5|1537.5|1538.5|1538|1530|1529.5|479758
1581580800000|2020-02-13 08:00:00|1525|1484.5|1511.5|1510.5|1525|1522|1499|1484.5|1583658
1581584400000|2020-02-13 09:00:00|1511|1510|1511.5|1511|1512|1511.5|1504.5|1504|527606
1581588000000|2020-02-13 10:00:00|1511|1510.5|1510.5|1510|1515|1514.5|1504|1503.5|741545
1581591600000|2020-02-13 11:00:00|1510|1509.5|1509.5|1508.5|1510.5|1510|1504|1503|515084
1581595200000|2020-02-13 12:00:00|1510|1508|1521|1520.5|1522.5|1522|1508.5|1507|389839
1581598800000|2020-02-13 13:00:00|1521.5|1521|1518.5|1518|1522|1521.5|1517|1516.5|749177
1581602400000|2020-02-13 14:00:00|1518|1517.5|1518|1517.5|1525.5|1524.5|1516|1515|727996
1581606000000|2020-02-13 15:00:00|1517.5|1517|1519.5|1519|1520.5|1520|1514|1513|724651
1581609600000|2020-02-13 16:00:00|1519|1518.5|1521.5|1520.5|1522.5|1522|1518|1517|338405
1581667200000|2020-02-14 08:00:00|1525.5|1525|1533|1532.5|1534.5|1533.5|1519.5|1518.5|538373
1581670800000|2020-02-14 09:00:00|1532.5|1532|1541|1540.5|1543|1542.5|1530.5|1530|437938
1581674400000|2020-02-14 10:00:00|1541.5|1541|1539|1538.5|1543|1542.5|1535.5|1535|363124
1581678000000|2020-02-14 11:00:00|1538.5|1538|1535.5|1535|1539|1538.5|1532.5|1532|257018
1581681600000|2020-02-14 12:00:00|1536|1534.5|1540|1539.5|1541|1540.5|1535.5|1534.5|292048
1581685200000|2020-02-14 13:00:00|1539.5|1539|1533.5|1533|1541|1540.5|1533|1532.5|291607
1581688800000|2020-02-14 14:00:00|1533|1532.5|1530|1529.5|1538.5|1538|1529.5|1529|660003
1581692400000|2020-02-14 15:00:00|1530.5|1529|1522|1521.5|1530.5|1529.5|1520.5|1520|389379
1581696000000|2020-02-14 16:00:00|1521.5|1521|1523.5|1522.5|1523.5|1522.5|1520.5|1520|291628
1581926400000|2020-02-17 08:00:00|1534|1532|1539|1538.5|1540|1539.5|1525.5|1525|753056
1581930000000|2020-02-17 09:00:00|1539.5|1539|1531.5|1531|1539.5|1539|1527.5|1527|333248
1581933600000|2020-02-17 10:00:00|1532|1531.5|1537.5|1537|1538.5|1537.5|1531|1530.5|562396
1581937200000|2020-02-17 11:00:00|1538|1537.5|1538.5|1538|1540.5|1540|1535|1534.5|158125
1581940800000|2020-02-17 12:00:00|1540|1537.5|1530|1529.5|1606.5|1539.5|1529|1528.5|308959
1581944400000|2020-02-17 13:00:00|1530.5|1530|1534|1533.5|1535|1534.5|1529|1528.5|166615
1581948000000|2020-02-17 14:00:00|1534.5|1534|1531|1530.5|1535|1534.5|1528.5|1528|423025
1581951600000|2020-02-17 15:00:00|1530.5|1530|1529|1528.5|1531.5|1531|1528|1527.5|391935
1581955200000|2020-02-17 16:00:00|1529.5|1529|1529.5|1529|1532|1531|1529|1528.5|180175
1582012800000|2020-02-18 08:00:00|1560.5|1466|1516|1515.5|1560.5|1521.5|1508|1466|834810
1582016400000|2020-02-18 09:00:00|1515.5|1515|1516.5|1515.5|1519|1518|1511|1510.5|297419
1582020000000|2020-02-18 10:00:00|1516|1515|1520.5|1520|1522|1521.5|1515|1514.5|213862
1582023600000|2020-02-18 11:00:00|1521|1520.5|1519|1518.5|1523.5|1522.5|1516.5|1516|107045
1582027200000|2020-02-18 12:00:00|1519.5|1518|1516|1515|1539|1520.5|1515.5|1456|173756
1582030800000|2020-02-18 13:00:00|1515.5|1515.5|1520|1519|1520|1519|1513|1512|135475
1582034400000|2020-02-18 14:00:00|1520.5|1519.5|1528.5|1527.5|1529|1528.5|1519.5|1519|271226
1582038000000|2020-02-18 15:00:00|1528|1528|1526|1525|1529|1528.5|1522|1521|304178
1582041600000|2020-02-18 16:00:00|1525.5|1525.5|1526|1524.5|1527.5|1527|1524|1523|278451
1582099200000|2020-02-19 08:00:00|1536|1535|1539|1538.5|1545|1544|1530.5|1530|1002668
1582102800000|2020-02-19 09:00:00|1539.5|1539|1535.5|1535|1541|1540|1533.5|1533|428324
1582106400000|2020-02-19 10:00:00|1536|1534.5|1534.5|1534|1536.5|1536|1530.5|1530|464765
1582110000000|2020-02-19 11:00:00|1534|1533.5|1542.5|1542|1543|1542|1532|1531|352459
1582113600000|2020-02-19 12:00:00|1543|1541.5|1535.5|1535|1543|1542|1534|1533.5|187908
1582117200000|2020-02-19 13:00:00|1535|1534.5|1535|1534.5|1536.5|1536|1533.5|1533|326003
1582120800000|2020-02-19 14:00:00|1534.5|1534|1537.5|1537|1542|1541.5|1534|1533.5|396982
1582124400000|2020-02-19 15:00:00|1537|1536.5|1538|1537.5|1538.5|1538|1534|1533.5|465562
1582128000000|2020-02-19 16:00:00|1538.5|1538|1541|1540|1541.5|1541|1538|1537.5|299433
1582185600000|2020-02-20 08:00:00|1532|1528|1487.5|1487|1534|1531.5|1485.5|1485|2953425
1582189200000|2020-02-20 09:00:00|1487|1486.5|1507.5|1507|1510|1509.5|1483|1482.5|1649570
1582192800000|2020-02-20 10:00:00|1508|1507.5|1517|1516|1518.5|1517.5|1504|1503.5|934313
1582196400000|2020-02-20 11:00:00|1517.5|1516.5|1510|1509.5|1522.5|1522|1504.5|1504|749273
1582200000000|2020-02-20 12:00:00|1511.5|1509|1512.5|1512|1515|1514|1507.5|1507|385588
1582203600000|2020-02-20 13:00:00|1513|1512.5|1500.5|1500|1513.5|1512.5|1499.5|1499|469491
1582207200000|2020-02-20 14:00:00|1501|1500.5|1509|1508.5|1510|1509.5|1498|1497.5|698691
1582210800000|2020-02-20 15:00:00|1509.5|1509|1505|1504.5|1513|1512.5|1504.5|1504|785435
1582214400000|2020-02-20 16:00:00|1505.5|1505|1502.5|1500.5|1506.5|1506|1501.5|1500.5|604064
1582272000000|2020-02-21 08:00:00|1490|1488.5|1488|1487.5|1497.5|1496.5|1479|1478.5|1462881
1582275600000|2020-02-21 09:00:00|1487.5|1487|1491|1490|1494.5|1494|1487.5|1487|482823
1582279200000|2020-02-21 10:00:00|1491.5|1490.5|1480|1479.5|1493.5|1493|1479.5|1479|506682
1582282800000|2020-02-21 11:00:00|1480.5|1480|1484.5|1484|1486.5|1485.5|1475.5|1475|402801
1582286400000|2020-02-21 12:00:00|1484|1483.5|1486|1485.5|1498|1490.5|1483|1481.5|506060
1582290000000|2020-02-21 13:00:00|1485.5|1485|1482.5|1482|1487|1486.5|1482|1481.5|282874
1582293600000|2020-02-21 14:00:00|1482|1481.5|1479.5|1478.5|1490|1489|1476.5|1476|639216
1582297200000|2020-02-21 15:00:00|1480|1479|1476.5|1476|1481.5|1481|1472.5|1471.5|726742
1582300800000|2020-02-21 16:00:00|1476|1475.5|1480|1478.5|1481.5|1481|1476|1475.5|344639
1582531200000|2020-02-24 08:00:00|1487.5|1401|1372|1371.5|1487.5|1401|1365|1362.5|4969612
1582534800000|2020-02-24 09:00:00|1371.5|1371|1374|1373|1375|1374.5|1360.5|1360|2602035
1582538400000|2020-02-24 10:00:00|1373.5|1372.5|1382|1381.5|1388|1387.5|1373|1372.5|1786250
1582542000000|2020-02-24 11:00:00|1382.5|1382|1385|1384.5|1389.5|1389|1377|1376.5|1249873
1582545600000|2020-02-24 12:00:00|1385.5|1384|1370|1369.5|1387|1386|1367|1366.5|1164357
1582549200000|2020-02-24 13:00:00|1369.5|1369|1358|1357|1371.5|1370.5|1351.5|1351|2060407
1582552800000|2020-02-24 14:00:00|1357.5|1356.5|1355.5|1354.5|1358|1357.5|1347.5|1347|2271698
1582556400000|2020-02-24 15:00:00|1355|1355|1366|1365.5|1368|1367.5|1350.5|1350|2037030
1582560000000|2020-02-24 16:00:00|1365.5|1365|1356|1355|1366|1365.5|1354|1353.5|1112931
1582617600000|2020-02-25 08:00:00|1400|1333.5|1345.5|1345|1400|1380|1345|1333.5|2832381
1582621200000|2020-02-25 09:00:00|1346|1345.5|1332.5|1331.5|1350|1349.5|1330.5|1330|1351390
1582624800000|2020-02-25 10:00:00|1333|1332|1328|1327.5|1335|1334|1313|1312.5|1795344
1582628400000|2020-02-25 11:00:00|1327.5|1327|1339|1338.5|1341.5|1340.5|1324.5|1324|701759
1582632000000|2020-02-25 12:00:00|1340|1338|1348.5|1347.5|1349.5|1348.5|1338|1337.5|529173
1582635600000|2020-02-25 13:00:00|1348|1348|1359.5|1358.5|1361.5|1360.5|1345.5|1344.5|839701
1582639200000|2020-02-25 14:00:00|1359|1359|1356.5|1355.5|1360|1359.5|1353.5|1353|1036844
1582642800000|2020-02-25 15:00:00|1356|1355|1331|1330.5|1357|1356.5|1328.5|1328|1903731
1582646400000|2020-02-25 16:00:00|1330.5|1330|1328|1326|1336|1335.5|1326.5|1325.5|1072689
1582704000000|2020-02-26 08:00:00|1315|1313|1287|1286.5|1316|1314.5|1283|1282|4563583
1582707600000|2020-02-26 09:00:00|1287.5|1287|1292|1291.5|1308|1307|1274.5|1274|2558361
1582711200000|2020-02-26 10:00:00|1292.5|1292|1300|1299|1306|1305|1292|1291.5|995094
1582714800000|2020-02-26 11:00:00|1299.5|1299.5|1322|1321.5|1327|1326.5|1298.5|1298|1031589
1582718400000|2020-02-26 12:00:00|1322.5|1319|1324|1323.5|1334|1333.5|1318.5|1315|1233095
1582722000000|2020-02-26 13:00:00|1324.5|1323|1317.5|1316.5|1329.5|1328.5|1316|1315|1377070
1582725600000|2020-02-26 14:00:00|1317|1317|1310.5|1309|1324.5|1323.5|1309|1308.5|1130758
1582729200000|2020-02-26 15:00:00|1309.5|1308.5|1308|1307.5|1317.5|1316.5|1304.5|1304|1393114
1582732800000|2020-02-26 16:00:00|1307.5|1307|1303.5|1290.5|1311|1310|1301|1290.5|1101530
1582790400000|2020-02-27 08:00:00|1338.5|1247|1249.5|1249|1338.5|1271.5|1239.5|1239|3667495
1582794000000|2020-02-27 09:00:00|1249|1248.5|1237.5|1237|1255|1254.5|1229.5|1229|2802806
1582797600000|2020-02-27 10:00:00|1238|1237.5|1218|1217|1241|1240|1217|1216.5|2128934
1582801200000|2020-02-27 11:00:00|1218.5|1217.5|1211.5|1210.5|1224.5|1224|1211|1210.5|1913268
1582804800000|2020-02-27 12:00:00|1211|1211|1222|1221.5|1227|1226.5|1211|1210|1139947
1582808400000|2020-02-27 13:00:00|1222.5|1221|1199|1198|1223|1222|1194|1193.5|2898505
1582812000000|2020-02-27 14:00:00|1199.5|1198.5|1206.5|1205.5|1211|1210.5|1192.5|1191.5|2509311
1582815600000|2020-02-27 15:00:00|1207|1206|1227|1226|1227|1226.5|1201|1200.5|2303792
1582819200000|2020-02-27 16:00:00|1226.5|1225.5|1235|1225.5|1237|1236.5|1224.5|1224|1993153
1582876800000|2020-02-28 08:00:00|1228|1143|1161|1160|1228|1197|1157.5|1143|4132835
1582880400000|2020-02-28 09:00:00|1160.5|1160.5|1163.5|1163|1174.5|1173.5|1152.5|1152|2926627
1582884000000|2020-02-28 10:00:00|1164|1162.5|1177.5|1177|1179.5|1179|1163.5|1162.5|1724276
1582887600000|2020-02-28 11:00:00|1178|1177.5|1191.5|1191|1210|1209.5|1177.5|1177|1734448
1582891200000|2020-02-28 12:00:00|1192|1190.5|1196.5|1195.5|1203|1202.5|1185.5|1000|982847
1582894800000|2020-02-28 13:00:00|1196|1195|1169|1168.5|1196.5|1196|1168.5|1168|1477025
1582898400000|2020-02-28 14:00:00|1169.5|1168|1170.5|1169|1181.5|1180.5|1167|1166.5|1992462
1582902000000|2020-02-28 15:00:00|1170|1168.5|1161.5|1161|1174|1173.5|1156|1155|2572619
1582905600000|2020-02-28 16:00:00|1161|1160.5|1164|1153|1164|1162.5|1152|1151.5|2157078
1583136000000|2020-03-02 08:00:00|1240|1132.5|1133|1132|1240|1228|1128.5|974|4224686
1583139600000|2020-03-02 09:00:00|1132.5|1131.5|1104.5|1104|1135.5|1135|1104|1103|3086305
1583143200000|2020-03-02 10:00:00|1104|1103.5|1101|1100.5|1112.5|1112|1087.5|1065|4033160
1583146800000|2020-03-02 11:00:00|1100.5|1100|1079|1078|1106.5|1105.5|1075|1074.5|3154739
1583150400000|2020-03-02 12:00:00|1079.5|1078.5|1101|1099.5|1179|1102.5|1071|1070.5|2115642
1583154000000|2020-03-02 13:00:00|1100.5|1099|1103|1102|1107|1105.5|1088|1087.5|1742032
1583157600000|2020-03-02 14:00:00|1103.5|1102.5|1093|1092|1113|1112|1092|1091|2740962
1583161200000|2020-03-02 15:00:00|1093.5|1092.5|1096|1095|1100.5|1099.5|1086.5|1085.5|2532631
1583164800000|2020-03-02 16:00:00|1096.5|1095.5|1096|1094.5|1108|1107.5|1095|1094|1792003
1583222400000|2020-03-03 08:00:00|1176.5|1082.5|1158|1157|1176.5|1166.5|1136|1082.5|5829131
1583226000000|2020-03-03 09:00:00|1157.5|1157.5|1194|1193|1207|1206|1157.5|1157|5203301
1583229600000|2020-03-03 10:00:00|1194.5|1193.5|1205|1204|1210|1209|1188|1187.5|2339233
1583233200000|2020-03-03 11:00:00|1204.5|1203.5|1194.5|1194|1207.5|1207|1184.5|1184|2586104
1583236800000|2020-03-03 12:00:00|1195.5|1193|1179.5|1178.5|1201.5|1200.5|1174.5|1173.5|2035577
1583240400000|2020-03-03 13:00:00|1179|1178|1181|1180.5|1195|1194.5|1174|1173.5|1404398
1583244000000|2020-03-03 14:00:00|1180.5|1180|1184|1183.5|1191|1190.5|1173.5|1173|1922846
1583247600000|2020-03-03 15:00:00|1184.5|1183|1194|1193|1207.5|1207|1184.5|1183|3710835
1583251200000|2020-03-03 16:00:00|1193.5|1193.5|1192|1190|1206.5|1205.5|1189.5|1188.5|3787763
1583308800000|2020-03-04 08:00:00|1206.5|1201|1207|1206|1217|1216|1184|1183.5|3976869
1583312400000|2020-03-04 09:00:00|1206.5|1206.5|1209|1208|1219|1218.5|1203|1202|2000166
1583316000000|2020-03-04 10:00:00|1208.5|1207.5|1203|1202.5|1208.5|1208|1199|1198.5|1271708
1583319600000|2020-03-04 11:00:00|1203.5|1203|1219.5|1218.5|1223|1222.5|1201.5|1201|1384153
1583323200000|2020-03-04 12:00:00|1220|1217.5|1226|1225.5|1229|1228.5|1214|1213.5|1232591
1583326800000|2020-03-04 13:00:00|1226.5|1226|1206|1205|1228|1227.5|1200.5|1200|3283303
1583330400000|2020-03-04 14:00:00|1205.5|1205.5|1189|1188|1214|1210|1180.5|1161|3353886
1583334000000|2020-03-04 15:00:00|1189.5|1188.5|1181|1180.5|1202.5|1201.5|1180|1179.5|2759567
1583337600000|2020-03-04 16:00:00|1181.5|1181|1192|1191|1192.5|1192|1178|1177.5|1906877
1583395200000|2020-03-05 08:00:00|1211.5|1211|1189|1188.5|1214|1213.5|1179|1178.5|2289040
1583398800000|2020-03-05 09:00:00|1188.5|1188|1177.5|1176.5|1188.5|1188.5|1176|1175.5|1478883
1583402400000|2020-03-05 10:00:00|1177|1176|1171.5|1170.5|1181|1180.5|1162.5|1162|2884650
1583406000000|2020-03-05 11:00:00|1172|1171|1142|1141.5|1172|1171.5|1139|1138|2080218
1583409600000|2020-03-05 12:00:00|1142.5|1142|1141|1140|1150|1149.5|1133|1100|1520749
1583413200000|2020-03-05 13:00:00|1141.5|1140.5|1128.5|1128|1142.5|1141.5|1121|1120.5|1817650
1583416800000|2020-03-05 14:00:00|1128|1127.5|1133.5|1132.5|1140|1139.5|1128|1127.5|1082241
1583420400000|2020-03-05 15:00:00|1133|1132|1144.5|1144|1153.5|1153|1132.5|1132|1871652
1583424000000|2020-03-05 16:00:00|1144|1143.5|1152|1150|1153.5|1153|1143|1142.5|1294863
1583481600000|2020-03-06 08:00:00|1111|1110|1095|1094.5|1120.5|1120|1077|1076|3987910
1583485200000|2020-03-06 09:00:00|1095.5|1095|1098.5|1097.5|1109|1108.5|1093.5|1092.5|1699792
1583488800000|2020-03-06 10:00:00|1098|1098|1088.5|1087.5|1102.5|1102|1085.5|1085|1652666
1583492400000|2020-03-06 11:00:00|1088|1087|1085|1084.5|1096|1095.5|1081|1080.5|1401484
1583496000000|2020-03-06 12:00:00|1085.5|1084|1085.5|1085|1088.5|1088|1071.5|1071|1793119
1583499600000|2020-03-06 13:00:00|1085|1084.5|1076.5|1075.5|1089|1088.5|1076|1075|1134994
1583503200000|2020-03-06 14:00:00|1076|1075|1103|1101.5|1103.5|1103|1070.5|1070|2993774
1583506800000|2020-03-06 15:00:00|1102.5|1102|1148.5|1147.5|1169|1168|1102.5|1102|4559524
1583510400000|2020-03-06 16:00:00|1148|1147|1154|1151.5|1157|1156.5|1141.5|1141|2047612
1583740800000|2020-03-09 08:00:00|1098|1088|1110|1109|1119.5|1118|1053.5|1053|4699754
1583744400000|2020-03-09 09:00:00|1109.5|1108.5|1148.5|1148|1162.5|1162|1107.5|1106.5|4018476
1583748000000|2020-03-09 10:00:00|1149|1148.5|1120.5|1120|1154.5|1153|1102.5|1102|2879796
1583751600000|2020-03-09 11:00:00|1120|1119.5|1092|1091.5|1124.5|1123.5|1084.5|1083|2967902
1583755200000|2020-03-09 12:00:00|1091.5|1091|1077.5|1077|1101|1100.5|1077.5|1077|1858461
1583758800000|2020-03-09 13:00:00|1078|1077.5|1073|1072|1084.5|1083.5|1053.5|1052.5|2819981
1583762400000|2020-03-09 14:00:00|1072.5|1071.5|1069.5|1068.5|1085|1084|1058.5|1058|3275444
1583766000000|2020-03-09 15:00:00|1069|1068|1082|1081.5|1087|1086.5|1065.5|1065|2510026
1583769600000|2020-03-09 16:00:00|1082.5|1082|1066|1063.5|1088|1087.5|1063|1062.5|1467785
1583827200000|2020-03-10 08:00:00|1144|1050|1109|1108|1144|1111|1074|1050|3701767
1583830800000|2020-03-10 09:00:00|1109.5|1108.5|1128.5|1127.5|1129.5|1129|1089|1088|2383050
1583834400000|2020-03-10 10:00:00|1128|1128|1109.5|1109|1131.5|1130.5|1108.5|1108|1611088
1583838000000|2020-03-10 11:00:00|1110|1108.5|1101|1100|1110.5|1110|1097|1096.5|1404566
1583841600000|2020-03-10 12:00:00|1100.5|1099.5|1088|1087|1152|1101.5|1076.5|1075.5|1854864
1583845200000|2020-03-10 13:00:00|1087.5|1087.5|1076.5|1075.5|1092.5|1091.5|1069|1068|1715410
1583848800000|2020-03-10 14:00:00|1076|1075|1064.5|1063|1087.5|1087|1063.5|1062.5|2143789
1583852400000|2020-03-10 15:00:00|1065.5|1063.5|1047.5|1046.5|1067.5|1067|1043.5|1043|3635908
1583856000000|2020-03-10 16:00:00|1048|1047|1051|1050|1069.5|1068.5|1047.5|1046.5|1873446
1583913600000|2020-03-11 08:00:00|1077.5|1057|1076.5|1075.5|1103|1081|1054|1053|3227387
1583917200000|2020-03-11 09:00:00|1076|1075|1051|1050.5|1077|1076.5|1047.5|1047|2132749
1583920800000|2020-03-11 10:00:00|1050.5|1050|1032|1031|1051|1050.5|1019|1018|3470625
1583924400000|2020-03-11 11:00:00|1031.5|1030.5|1041.5|1040.5|1042|1041.5|1026.5|1025.5|1348345
1583928000000|2020-03-11 12:00:00|1041|1040|1031|1030|1054|1053|1027|1026.5|1410709
1583931600000|2020-03-11 13:00:00|1030.5|1029.5|1029.5|1028.5|1038|1037.5|1010.5|1010|2489082
1583935200000|2020-03-11 14:00:00|1030|1029|1022.5|1021.5|1038.5|1038|1012|1011.5|3139773
1583938800000|2020-03-11 15:00:00|1022|1021|1015.5|1015|1023|1022.5|1009|1008.5|4014283
1583942400000|2020-03-11 16:00:00|1016|1015.5|1022|1020|1022|1021.5|1010.5|1010|2407026
1584000000000|2020-03-12 08:00:00|964.6|924.2|899.2|898|964.6|942.2|887|886.4|8056690
1584003600000|2020-03-12 09:00:00|899|897.8|931.4|930.4|933.2|932.4|889.4|889|3923613
1584007200000|2020-03-12 10:00:00|931.2|930.2|923.2|922.4|931.4|931|915|914.2|2558133
1584010800000|2020-03-12 11:00:00|922.8|922.2|941.2|939.8|977.2|956.8|915.6|915|2353931
1584014400000|2020-03-12 12:00:00|942.6|940|933|932|959|958.2|929.8|928.2|3336508
1584018000000|2020-03-12 13:00:00|932.6|931.4|901.4|899.2|949.8|940.8|900|850|3718110
1584021600000|2020-03-12 14:00:00|902|899.8|903.8|902.8|914.4|913|892.2|891.6|3763727
1584025200000|2020-03-12 15:00:00|903.6|902.6|891.8|890.4|908.4|906.4|880|879.4|4309246
1584028800000|2020-03-12 16:00:00|891.6|890.2|923.8|870.2|923.8|903.2|879.6|870.2|2923497
1584086400000|2020-03-13 08:00:00|917.8|882.8|873.8|872|1000|933.8|854|852|4883337
1584090000000|2020-03-13 09:00:00|873.2|873.2|955|925|1000|941.4|860.6|850|3913682
1584093600000|2020-03-13 10:00:00|954.8|923.2|958.8|958|987.2|978.2|935.8|906|3355922
1584097200000|2020-03-13 11:00:00|959|958.2|1067|1065|1100|1078.5|956.8|865.6|3801909
1584100800000|2020-03-13 12:00:00|1066.5|1059|1045.5|1045|1109.5|1074.5|1029|865.6|4598356
1584104400000|2020-03-13 13:00:00|1046|1045.5|984.2|980.4|1050|1047|975|959.6|2980597
1584108000000|2020-03-13 14:00:00|983.8|980.6|975.6|974.2|1017|1015|974|973|2743437
1584111600000|2020-03-13 15:00:00|976|974.4|957.8|955.6|1140|980|940.6|927.2|3369965
1584115200000|2020-03-13 16:00:00|957.6|955.4|950|935|965.4|964.2|939.4|935|2423120
1584345600000|2020-03-16 08:00:00|942|800|818.6|817.6|980.8|883.6|806|800|7932082
1584349200000|2020-03-16 09:00:00|818.4|817.2|845.8|844.8|880.6|860|809.6|809.2|3615578
1584352800000|2020-03-16 10:00:00|845.6|844.4|842.6|841.8|845.6|844.8|811.4|811|2623483
1584356400000|2020-03-16 11:00:00|843.6|842|833.6|832|849|848.4|820.4|819.4|3391782
1584360000000|2020-03-16 12:00:00|833.4|830.4|833.6|832.8|886.4|850.6|826|800|2366200
1584363600000|2020-03-16 13:00:00|833.4|832.6|838.4|837.2|845.6|845.2|823.2|821.4|2296867
1584367200000|2020-03-16 14:00:00|838.2|837|896.6|895.2|1018.5|898|830.4|830|3343504
1584370800000|2020-03-16 15:00:00|897|895.4|906.4|905.4|948|936.2|868.8|825|4111006
1584374400000|2020-03-16 16:00:00|906.6|905.6|875.6|872.6|913.4|913|873|872.2|1885856
1584432000000|2020-03-17 08:00:00|936.4|860.2|825|823.4|936.4|927.2|818.8|818.2|2460955
1584435600000|2020-03-17 09:00:00|824.4|823.6|825.2|824.4|842|840|803|787|2105466
1584439200000|2020-03-17 10:00:00|826|823.6|861.2|859.6|900|870|818.6|815.4|1893772
1584442800000|2020-03-17 11:00:00|861|859|885|882.4|901.2|900|857.4|856.6|2219297
1584446400000|2020-03-17 12:00:00|885.4|880|861.4|860|921|891.6|855.6|820|1457448
1584450000000|2020-03-17 13:00:00|861.2|860.6|846.6|845|863.4|862.2|838.4|838|1913306
1584453600000|2020-03-17 14:00:00|846.8|845.2|882.2|880.8|888|886.8|841.2|840|1809334
1584457200000|2020-03-17 15:00:00|882.4|881.8|880|878.2|906.2|905.2|878.6|878|2076077
1584460800000|2020-03-17 16:00:00|879.8|878.4|1750|880.8|1750|901|879.4|878|1378431
1584518400000|2020-03-18 08:00:00|879.6|841.8|917.4|914.6|981|941.4|855|841.8|1643551
1584522000000|2020-03-18 09:00:00|917.2|914.8|888.8|887.2|939.6|915.4|870|810|1148754
1584525600000|2020-03-18 10:00:00|888.4|887.4|882.4|878.8|904.4|903|878|876.2|1100695
1584529200000|2020-03-18 11:00:00|882.2|880.4|862.4|860.4|882.2|880.4|856|855|1181892
1584532800000|2020-03-18 12:00:00|862.2|860.2|844.8|843|864.4|864|841|840|1083697
1584536400000|2020-03-18 13:00:00|844.6|842.6|837.8|836.2|858.4|856.4|834.2|833|1744859
1584540000000|2020-03-18 14:00:00|837.4|836|862.4|859.4|879|878|835.4|834.4|1662017
1584543600000|2020-03-18 15:00:00|862|859.6|840.8|839.4|863.4|861.2|833.2|832|1463944
1584547200000|2020-03-18 16:00:00|840.6|839.6|848.8|846.6|851|850.6|832.4|832|945635
1584604800000|2020-03-19 08:00:00|815.6|848|889|887.2|930|895.4|815|795|1946068
1584608400000|2020-03-19 09:00:00|889.8|887.4|878.4|875.4|896.8|894.8|861|857|1262309
1584612000000|2020-03-19 10:00:00|878.8|875.6|871.8|868.8|890|889|867|865.4|891584
1584615600000|2020-03-19 11:00:00|872|870.4|859|855|883.6|883|856|854|613814
1584619200000|2020-03-19 12:00:00|869.8|840|877|875.6|897.4|880.8|847|840|671009
1584622800000|2020-03-19 13:00:00|877.4|876.2|857.2|854.2|879|877.6|845.8|844|1067562
1584626400000|2020-03-19 14:00:00|857|854|872.8|870|880|878.6|853.6|851.8|1294679
1584630000000|2020-03-19 15:00:00|872.6|869.8|892.4|890|913.2|903.8|865.8|840|1758826
1584633600000|2020-03-19 16:00:00|892.2|889|912|900.2|912|907.6|891.2|888.4|796809
1584691200000|2020-03-20 08:00:00|965|865.2|915.8|913.4|973|972.8|910.4|850|2759223
1584694800000|2020-03-20 09:00:00|916|913.2|945.2|942.8|960|958|915.2|913.2|1017784
1584698400000|2020-03-20 10:00:00|945|942.4|951.4|950.6|960|958.6|925.2|923.8|1668948
1584702000000|2020-03-20 11:00:00|951.2|950.4|954.6|953|959|958|945.2|941.4|967977
1584705600000|2020-03-20 12:00:00|958.2|944|948.6|947|965|961.2|943|930|1339663
1584709200000|2020-03-20 13:00:00|948|947.2|928.2|926.6|954|952.2|919|917.6|1299959
1584712800000|2020-03-20 14:00:00|928|925.8|950.6|946.8|953|951.6|920.2|920|983764
1584716400000|2020-03-20 15:00:00|950.4|947|925|923.8|950.4|949|916|915|1363747
1584720000000|2020-03-20 16:00:00|924.8|923.6|973|912|973|925.4|910.8|910|747042
1584950400000|2020-03-23 08:00:00|901.2|750|861.6|860.2|910|900.6|838.2|750|3304731
1584954000000|2020-03-23 09:00:00|862.2|860.4|859|858|863|862|848.4|848|1686747
1584957600000|2020-03-23 10:00:00|858.8|857.8|881.6|879.8|885.2|883.6|854.2|853.6|1143846
1584961200000|2020-03-23 11:00:00|881.4|880.6|873.8|872.6|882.2|880.6|869.2|867.4|803009
1584964800000|2020-03-23 12:00:00|874|873.2|874.6|873.2|897.8|896.8|874|872.2|1427171
1584968400000|2020-03-23 13:00:00|874.4|872.2|872.6|871|884.8|884.2|851.6|851|1815361
1584972000000|2020-03-23 14:00:00|872.8|871.2|863|861.2|882.2|881.2|856.4|855|1293397
1584975600000|2020-03-23 15:00:00|862.8|860.4|877.6|877|878.2|877.6|859.4|858.4|1286359
1584979200000|2020-03-23 16:00:00|877.4|876.6|867.8|866.2|878|877.6|864.8|864.2|1560714
1585036800000|2020-03-24 08:00:00|925|923.4|902.8|901.2|932.8|930|894.8|892|1971613
1585040400000|2020-03-24 09:00:00|902.6|901|918.4|916.8|922|920.8|901.4|900.2|886835
1585044000000|2020-03-24 10:00:00|918|917|910|909.4|924|923.2|906.4|906.2|895481
1585047600000|2020-03-24 11:00:00|909.8|909.2|910.2|909.6|919.2|918.4|905.6|905|736571
1585051200000|2020-03-24 12:00:00|910.8|909.8|918.8|918.4|919|918.6|907.8|907|786800
1585054800000|2020-03-24 13:00:00|919.2|918.6|917.2|915.8|924|923|905.4|905|1263890
1585058400000|2020-03-24 14:00:00|917.6|916|925.8|924.8|940|939.4|916.8|915.8|1013468
1585062000000|2020-03-24 15:00:00|926|924.6|960.8|959.8|969.8|968.6|925.8|924.6|1204813
1585065600000|2020-03-24 16:00:00|960.6|959.6|976.6|973.8|977|975.2|955|954.4|690102
1585123200000|2020-03-25 08:00:00|1039.5|1039|1004.5|1000.5|1054.5|1052|966.6|963.2|2684571
1585126800000|2020-03-25 09:00:00|1005.5|1001|987|985|1017|1016.5|978|977|1316776
1585130400000|2020-03-25 10:00:00|986.8|984.6|933.4|931.6|986.8|986|931.2|930|1754632
1585134000000|2020-03-25 11:00:00|933.2|931.8|956.6|955.2|970|969|932.2|930.6|1000471
1585137600000|2020-03-25 12:00:00|957.6|951.8|969.4|967.8|970.4|968.8|943.8|942|569757
1585141200000|2020-03-25 13:00:00|970|968|953.6|952|971.8|970.6|951.4|950|863855
1585144800000|2020-03-25 14:00:00|953.4|953|946|945.2|959.4|958|931|930|952237
1585148400000|2020-03-25 15:00:00|946.2|945|966|965|970.6|969|942.6|941.6|751442
1585152000000|2020-03-25 16:00:00|966.2|964.8|954.6|952.6|966.4|964.8|949.6|948.2|782651
1585209600000|2020-03-26 08:00:00|942.8|942|948.6|946.6|968.8|968.6|936.6|935.6|1326130
1585213200000|2020-03-26 09:00:00|947.8|946.8|946|945.2|959.2|957.8|939.2|938.6|650186
1585216800000|2020-03-26 10:00:00|945.8|945|936.4|935.2|950|949.4|935.8|935|816955
1585220400000|2020-03-26 11:00:00|935.8|935|925|923.8|942|941.4|924.2|923|754576
1585224000000|2020-03-26 12:00:00|925.4|925|936|935|939|938|914.4|913.2|786708
1585227600000|2020-03-26 13:00:00|936.2|935.2|947|945.8|952|950|929.2|927.8|797219
1585231200000|2020-03-26 14:00:00|947.2|946.2|949.2|947.6|957.4|957|941|940|1139694
1585234800000|2020-03-26 15:00:00|949.4|947.8|962.2|961.2|970|968.8|944.6|944|1067541
1585238400000|2020-03-26 16:00:00|962.4|961|962.4|961.2|968.4|967.6|953.6|953|480769
1585296000000|2020-03-27 08:00:00|946.4|946.2|947.8|946.8|953|950|930.4|929.2|1404854
1585299600000|2020-03-27 09:00:00|948|946.4|945.6|944|951.4|950.8|935.4|934.4|818629
1585303200000|2020-03-27 10:00:00|945.2|944.2|939|937.8|950.4|949.4|938|937.2|569602
1585306800000|2020-03-27 11:00:00|939.4|938|939.8|938.2|946.6|946|932.2|931|395106
1585310400000|2020-03-27 12:00:00|938.8|938|926.6|925.4|941.8|939.4|926|925|518891
1585314000000|2020-03-27 13:00:00|926.4|925.2|921.8|920.2|930|929|918.4|918|685166
1585317600000|2020-03-27 14:00:00|921.4|920|916|914.6|925.4|924.6|912.4|911|593435
1585321200000|2020-03-27 15:00:00|916.4|914.8|907.2|906.2|927|926.2|905|904|827887
1585324800000|2020-03-27 16:00:00|907|906|909.4|908.2|911.2|910|903.4|902.6|524139
1585551600000|2020-03-30 07:00:00|925|921.2|876.4|876|936.8|934.4|876|875|1984429
1585555200000|2020-03-30 08:00:00|876.6|875.4|882|880.6|890|889.6|871|870|1419608
1585558800000|2020-03-30 09:00:00|882.2|881.2|875|873.6|894.6|893.6|874|873.4|810882
1585562400000|2020-03-30 10:00:00|874.8|873|879.2|878.4|880.4|879.4|872.8|872|597008
1585566000000|2020-03-30 11:00:00|879|878|885.6|885|889|888.6|877|876.6|574109
1585569600000|2020-03-30 12:00:00|885.4|884.4|876.2|875.6|892|891.4|874|873|788252
1585573200000|2020-03-30 13:00:00|876.4|875.8|865.6|864.4|878|877.8|858.8|858|1100768
1585576800000|2020-03-30 14:00:00|865.8|864.6|868.4|867.8|874|873.8|859.2|858.4|1040855
1585580400000|2020-03-30 15:00:00|868.2|868|868|867.4|870.4|870.2|863.2|862.4|691029
1585638000000|2020-03-31 07:00:00|895|893.2|893.2|892.2|904|903.4|867.2|866|2538591
1585641600000|2020-03-31 08:00:00|892.8|892.4|891|890|895|893.8|882.4|882|1217908
1585645200000|2020-03-31 09:00:00|891.2|890.2|881|880.8|894.2|893.8|878.6|878|1254262
1585648800000|2020-03-31 10:00:00|881.4|880.2|868|867.6|882|881.4|862.2|861.4|1270186
1585652400000|2020-03-31 11:00:00|867|865|859|858.6|874|866.8|856.6|856.2|902852
1585656000000|2020-03-31 12:00:00|859.2|858.8|853|852.4|861.6|861|850.6|850|886336
1585659600000|2020-03-31 13:00:00|853.2|853|851.8|851.2|860|859.4|848.4|848|1454784
1585663200000|2020-03-31 14:00:00|851.6|851.4|853.8|853.4|862.4|862|851.2|850.4|1109110
1585666800000|2020-03-31 15:00:00|853.6|853.2|859.2|857|860|859.2|850.2|850|799576
1585724400000|2020-04-01 07:00:00|840.4|840|823.8|823|845|841.8|820|819|2221125
1585728000000|2020-04-01 08:00:00|823.6|823.2|823.8|823|834|831.4|817.8|817|1239655
1585731600000|2020-04-01 09:00:00|824|823.2|826.2|825.4|830|829.4|823|822|613907
1585735200000|2020-04-01 10:00:00|826.4|825.6|830.2|829.4|839|838.4|824.2|823.4|614784
1585738800000|2020-04-01 11:00:00|830.6|830|820|819.2|830.6|830|819.2|818.2|793220
1585742400000|2020-04-01 12:00:00|819.8|819|813.4|813|820.4|820|810.8|810.6|1064865
1585746000000|2020-04-01 13:00:00|813.2|813.2|811.4|810.4|813.6|813.4|807|806|1338869
1585749600000|2020-04-01 14:00:00|812|810.6|810.6|810.2|817.8|817|809.2|808.8|996579
1585753200000|2020-04-01 15:00:00|810.4|810.4|801.8|800.6|812.4|811.6|801.4|800.2|1098287
1585810800000|2020-04-02 07:00:00|811.8|810|801.4|801|817.8|816.8|797.8|797|3059964
1585814400000|2020-04-02 08:00:00|801.6|801.2|807|806.6|809.8|809|798.4|798.2|1547279
1585818000000|2020-04-02 09:00:00|807.2|806.8|806.2|805.4|808.4|807.8|803|802.4|783310
1585821600000|2020-04-02 10:00:00|806.4|805.6|803|802.6|807|806.8|800.2|800|765252
1585825200000|2020-04-02 11:00:00|803.8|801|803.2|802.4|805.6|805.2|800.2|800|598367
1585828800000|2020-04-02 12:00:00|803|802.6|799.2|798.6|804.6|804.2|798.2|798|1244677
1585832400000|2020-04-02 13:00:00|799.6|798.8|794.6|792.4|801|800.2|787.6|787|1618544
1585836000000|2020-04-02 14:00:00|795|792.6|803.8|803|815|813.2|788.8|787.8|1793215
1585839600000|2020-04-02 15:00:00|804|803.2|798|796.8|804.4|803.8|794|793.2|691711
1585897200000|2020-04-03 07:00:00|801|800|797.2|796.2|809.4|807|785|784.6|1357563
1585900800000|2020-04-03 08:00:00|797|796|783|782.4|798.8|798.6|781|780.6|938794
1585904400000|2020-04-03 09:00:00|782.8|782.2|792.6|792.2|793.6|792.6|780.6|780.2|715243
1585908000000|2020-04-03 10:00:00|793|792.4|817|816.6|820|819.6|791.2|791|1071407
1585911600000|2020-04-03 11:00:00|816|815|819.2|819|821|820.2|805.8|805|926785
1585915200000|2020-04-03 12:00:00|819.6|818.8|817.6|817|821.8|821.2|806.4|806|771619
1585918800000|2020-04-03 13:00:00|817.4|817.2|811|810.2|819.4|819|806|805|875267
1585922400000|2020-04-03 14:00:00|811.2|810.4|802.8|802.4|814|812.8|799.2|799|866115
1585926000000|2020-04-03 15:00:00|803|802.6|795.4|794.8|803|802.8|791|790.6|730192
1586156400000|2020-04-06 07:00:00|844|842|845.2|844.4|850|847.8|825|823.2|2277084
1586160000000|2020-04-06 08:00:00|845|844|843.8|842.8|847|846.6|827.8|826|818614
1586163600000|2020-04-06 09:00:00|843.6|842.6|862.6|861.4|864.6|863.4|842.2|841|951102
1586167200000|2020-04-06 10:00:00|862.4|861.6|856.6|855.6|866.6|865.8|854.8|854.2|750137
1586170800000|2020-04-06 11:00:00|858.2|855.4|852.8|852.2|859.8|859.2|852.4|852|475507
1586174400000|2020-04-06 12:00:00|852.2|852.4|863.2|862.6|865|864.4|850.6|850|707356
1586178000000|2020-04-06 13:00:00|863|862.8|862.4|862|864.6|864|857|856.4|591884
1586181600000|2020-04-06 14:00:00|862.2|861.8|860.8|860.2|864.4|864|854.6|853.6|761146
1586185200000|2020-04-06 15:00:00|861|860.4|864.8|864.4|866.8|866.2|858.8|858|590900
1586242800000|2020-04-07 07:00:00|907|905|921.4|920.6|930|929.2|903.2|902|2897870
1586246400000|2020-04-07 08:00:00|921.2|920.8|906.6|905.4|939.8|939.2|902.8|901.4|1945750
1586250000000|2020-04-07 09:00:00|906.8|905.6|889.6|889|912|910.2|882.6|882.4|1593996
1586253600000|2020-04-07 10:00:00|889.8|889.2|903.2|902.2|905|904.6|885.6|885|941890
1586257200000|2020-04-07 11:00:00|905|904|905.2|904.8|915.2|914.8|903|902|765516
1586260800000|2020-04-07 12:00:00|905.4|905|896.2|895|906|905|888.2|888|1108902
1586264400000|2020-04-07 13:00:00|896|894.8|887.2|886.8|896.8|895.4|884.6|884|853198
1586268000000|2020-04-07 14:00:00|887.4|887|867|866.6|887.4|887.2|857.4|857|1453078
1586271600000|2020-04-07 15:00:00|867.2|866.8|873.8|873|879.2|878.4|859.8|859|1140342
1586329200000|2020-04-08 07:00:00|880|878|886.2|885.4|894.6|893.2|872|871|1547510
1586332800000|2020-04-08 08:00:00|886.4|885.6|886.2|885.6|898.6|898|879.2|879|854331
1586336400000|2020-04-08 09:00:00|886.4|885.8|889.6|889|894.8|894.2|882.8|882.2|817158
1586340000000|2020-04-08 10:00:00|889.4|889.2|889.6|889|895|894.2|885.4|884.8|526596
1586343600000|2020-04-08 11:00:00|889.8|889.2|895|894.6|898.2|898|889.6|889.2|568258
1586347200000|2020-04-08 12:00:00|894.8|894.4|892|891.6|895.6|895.2|885.4|885|888301
1586350800000|2020-04-08 13:00:00|891.8|891.4|877.8|877.4|892.8|892.6|877.6|877.4|843147
1586354400000|2020-04-08 14:00:00|878|877.6|876.2|875.4|880.4|880|871.6|871|902873
1586358000000|2020-04-08 15:00:00|876|875.2|870.8|870.2|877.6|877.4|870.2|870|607062
1586415600000|2020-04-09 07:00:00|893|891|892.2|891.6|900|899|884.2|883.4|1562389
1586419200000|2020-04-09 08:00:00|892.4|891.8|876.6|876|894.8|894|875.4|875|1118005
1586422800000|2020-04-09 09:00:00|876.4|876.2|875|874.4|884|883.8|871.6|871.2|702867
1586426400000|2020-04-09 10:00:00|874.8|874.2|872.8|872.4|879|878.4|872.2|872|513978
1586430000000|2020-04-09 11:00:00|873|872|870.8|870.2|877.6|877.2|870|869.2|481225
1586433600000|2020-04-09 12:00:00|871|870.4|878|877.4|881|880.4|867.6|867.2|613467
1586437200000|2020-04-09 13:00:00|878.2|877.6|887|886.2|887.4|887|868|867.4|1163494
1586440800000|2020-04-09 14:00:00|886.8|886|879.8|879|888|887.6|869.8|869|1061850
1586444400000|2020-04-09 15:00:00|879.6|878.4|881.8|880.6|883.4|882.4|874.2|874|544609
1586847600000|2020-04-14 07:00:00|922|920.2|885.4|885|922.6|920.6|885.4|885|1807863
1586865600000|2020-04-14 12:00:00|906|905|892|891.4|909|905|887.2|886.4|2227521
1586869200000|2020-04-14 13:00:00|891.8|891.6|897.8|897.2|899.8|899.6|889.4|889|1121366
1586872800000|2020-04-14 14:00:00|897.6|897|882.4|881.8|898|897.6|880.2|880|1474061
1586876400000|2020-04-14 15:00:00|882.2|882|878.4|877.2|885.8|885.6|875.4|875|778678
1586934000000|2020-04-15 07:00:00|888|885.4|844|843.2|888|886.4|841.8|841|2932574
1586937600000|2020-04-15 08:00:00|844.2|844|854.8|854.2|859.4|859|844.2|844|1138563
1586941200000|2020-04-15 09:00:00|854.6|854|854.2|853.8|857|856.6|847.8|847.2|538605
1586944800000|2020-04-15 10:00:00|854.4|853.6|850.4|849.8|856.2|855.8|846.4|846.2|536878
1586948400000|2020-04-15 11:00:00|850.2|850.2|848|847.6|852.6|852|846.8|846.4|376322
1586952000000|2020-04-15 12:00:00|847.8|847.4|837.8|837.4|849.2|849|835|834.4|885153
1586955600000|2020-04-15 13:00:00|837.6|837.2|841.6|841.2|846.4|846.2|834.8|834.4|882812
1586959200000|2020-04-15 14:00:00|841.4|841|831.4|830.8|842|841.8|830|829.8|1156899
1586962800000|2020-04-15 15:00:00|831.2|830.6|830|828.6|834.4|834.2|825.2|825|621924
1587020400000|2020-04-16 07:00:00|836.4|836|822.6|822.2|840|839|812.4|811.8|2320861
1587024000000|2020-04-16 08:00:00|822.8|822.4|825.2|824.6|828.2|827.6|814|813.2|788610
1587027600000|2020-04-16 09:00:00|825|824.4|817.4|817|825.2|824.8|814.6|814|799589
1587031200000|2020-04-16 10:00:00|817.8|817.2|821|820.2|821.8|821.6|813|812.4|421841
1587034800000|2020-04-16 11:00:00|820.8|820|820.8|820|822|821.4|815.2|815|452885
1587038400000|2020-04-16 12:00:00|821|819.8|821.8|821.2|824.6|824.2|818|817.4|476444
1587042000000|2020-04-16 13:00:00|821.6|821|809.4|808.8|824.6|824|807|806.6|766291
1587045600000|2020-04-16 14:00:00|809.6|809|806.6|806|812.4|811.2|804.4|804|989959
1587049200000|2020-04-16 15:00:00|806.8|806.2|810|809.2|816.8|816.2|806.4|806|610230
1587106800000|2020-04-17 07:00:00|847.2|845.6|827|826.6|847.2|846.6|826.6|826.4|2436241
1587110400000|2020-04-17 08:00:00|827.2|826.8|820.8|820.2|833|832.6|820.4|820.2|1466977
1587114000000|2020-04-17 09:00:00|820.4|820|827.8|827.4|833.2|833|820|819|1361285
1587117600000|2020-04-17 10:00:00|827.6|827.2|835.8|835.4|841|840.6|827.2|827|1122553
1587121200000|2020-04-17 11:00:00|836|835.6|840.8|840|844|842.4|832.2|830.4|1052717
1587124800000|2020-04-17 12:00:00|840.6|840.2|830.8|830.6|841.2|840.8|827.2|827|728380
1587128400000|2020-04-17 13:00:00|831|830.8|825|824|831.6|831.2|821.8|821.2|611466
1587132000000|2020-04-17 14:00:00|824.8|824.2|814.6|814.2|826.6|826|810.2|810|1241173
1587135600000|2020-04-17 15:00:00|814.4|814|827|826|827.6|826|813|812.4|785345
1587366000000|2020-04-20 07:00:00|844|842.2|851|850.4|855|854.4|837.4|837|1679576
1587369600000|2020-04-20 08:00:00|850.8|850.2|846.4|846|857|856.8|845.8|845.2|878467
1587373200000|2020-04-20 09:00:00|846.6|845.8|848.8|848.4|851.4|851|843.6|843.2|631540
1587376800000|2020-04-20 10:00:00|849|848.6|846.8|846.2|851.2|850.8|842.4|842|466324
1587380400000|2020-04-20 11:00:00|847|845.2|832.2|831.8|848.6|847.8|831.2|830.4|517261
1587384000000|2020-04-20 12:00:00|832.4|832|832.4|832|837|836.6|831.2|830.6|345616
1587387600000|2020-04-20 13:00:00|832.2|831.8|833.6|833.2|838.6|838|824.2|823.2|880689
1587391200000|2020-04-20 14:00:00|833.8|833.4|839.2|838.6|844.6|843.6|832.4|832|595306
1587394800000|2020-04-20 15:00:00|839|838.4|837.6|837.2|843.2|842.6|835.4|834.6|342520
1587452400000|2020-04-21 07:00:00|828|827|810.6|810.2|830|828.2|806.4|806.2|1450249
1587456000000|2020-04-21 08:00:00|810.4|810.4|812.4|812|816.6|816.2|807.8|807.6|703499
1587459600000|2020-04-21 09:00:00|812.6|812.2|806.4|806|817.8|817.4|805.6|805.2|968938
1587463200000|2020-04-21 10:00:00|806.2|805.8|809.2|808.8|811.4|810.8|801.2|801|730007
1587466800000|2020-04-21 11:00:00|812.2|810|806|805.4|812.2|811.2|805.6|805.2|391270
1587470400000|2020-04-21 12:00:00|805.8|805.6|801.4|801|806.6|806.2|800.8|800.6|786891
1587474000000|2020-04-21 13:00:00|801.2|800.8|810.6|810|815.8|815.2|800.2|800|1091466
1587477600000|2020-04-21 14:00:00|810.8|809.6|801|800.6|813|811.2|800.2|800|976060
1587481200000|2020-04-21 15:00:00|800.8|800.8|801.4|800.6|804.2|803.8|800.2|800|635181
1587538800000|2020-04-22 07:00:00|810|808.8|798.8|798.2|811.8|809|786.6|786.2|1756200
1587542400000|2020-04-22 08:00:00|798.6|798|787.4|787|800.4|800|787.2|787|1239490
1587546000000|2020-04-22 09:00:00|787.2|787.2|792.8|792.2|799.4|799|787.2|787|840188
1587549600000|2020-04-22 10:00:00|793|792.8|787.2|786.8|793.2|793|786.2|786|605125
1587553200000|2020-04-22 11:00:00|787.4|787|789.6|789|790.4|790|786.6|786.2|457119
1587556800000|2020-04-22 12:00:00|789.4|789.2|785.2|784.8|789.8|789.6|784.8|784.2|1080525
1587560400000|2020-04-22 13:00:00|785|784.6|782|781.6|790.2|789.4|781.2|781|1113119
1587564000000|2020-04-22 14:00:00|781.8|781.4|780.4|780.2|783.8|783|778.6|778.2|1264215
1587567600000|2020-04-22 15:00:00|780.2|780|785|784.2|785|784.4|779.8|779.6|1641171
1587625200000|2020-04-23 07:00:00|795|794|787|786.6|800|799|785|784.6|899598
1587628800000|2020-04-23 08:00:00|786.8|786.4|781.2|780.6|787.8|787.4|780.6|780.4|580709
1587632400000|2020-04-23 09:00:00|780.8|780.4|783.6|783.2|785.8|785.4|780.2|780|517875
1587636000000|2020-04-23 10:00:00|783.4|783.4|781.6|781.2|784|783.6|779.8|779.4|681835
1587639600000|2020-04-23 11:00:00|784|783.6|777.4|777.2|784|783.6|777.2|777|788352
1587643200000|2020-04-23 12:00:00|777.2|777|780.4|780.2|783.8|783.4|777.2|777|397794
1587646800000|2020-04-23 13:00:00|780.8|780.4|780.8|780.2|782.8|782.4|779.2|779|552012
1587650400000|2020-04-23 14:00:00|781|780.4|782.8|782.6|785|784.8|779.8|779.4|638618
1587654000000|2020-04-23 15:00:00|782.6|782.4|779.8|779.2|783.8|783.4|777.2|777|758059
1587711600000|2020-04-24 07:00:00|777.8|777|719.8|719.2|780.2|778.8|716.8|716|6732722
1587715200000|2020-04-24 08:00:00|719.6|719|725|724.6|733.6|733|718.2|717.8|2093517
1587718800000|2020-04-24 09:00:00|725.2|724.8|725|724.6|729.4|728.8|723|722.8|1385391
1587722400000|2020-04-24 10:00:00|725.2|724.8|724.4|724|726.4|726.2|719.2|719|1275791
1587726000000|2020-04-24 11:00:00|724|723|720|719.4|726.8|725.6|717.8|717.4|1561283
1587729600000|2020-04-24 12:00:00|719.8|719.6|716.4|716|722|721.6|715.2|715|1195509
1587733200000|2020-04-24 13:00:00|716.2|715.8|717|716.6|721.2|720.6|715.2|715|1542525
1587736800000|2020-04-24 14:00:00|717.4|716.8|712.6|712.4|720.8|720.4|709.2|709|2080278
1587740400000|2020-04-24 15:00:00|712.4|712.2|712.4|711.6|714|713.4|702.2|702|1486616
1587970800000|2020-04-27 07:00:00|778|777|771.6|771|788|786.4|757|756.2|3737999
1587974400000|2020-04-27 08:00:00|771.4|770.8|772.6|772.2|773|772.8|761.4|761.2|1380355
1587978000000|2020-04-27 09:00:00|772.4|772.4|786.2|785.8|786.8|786.2|769.8|769.4|1308792
1587981600000|2020-04-27 10:00:00|786|785.6|782.2|781.8|790|789.6|778.4|778.2|1427750
1587985200000|2020-04-27 11:00:00|782.6|782.4|783.6|783.2|786.4|786|777.6|777.4|602293
1587988800000|2020-04-27 12:00:00|783.8|783.4|778|777.6|786.4|785.8|776.4|776.2|781304
1587992400000|2020-04-27 13:00:00|778.2|777.8|773|772.4|780|779.8|769.2|768.8|910983
1587996000000|2020-04-27 14:00:00|773.2|772.6|784.8|784.4|785.6|785.2|771.8|771.4|905035
1587999600000|2020-04-27 15:00:00|785|784.6|787.2|786.4|788|787.2|778.4|778|746151
1588057200000|2020-04-28 07:00:00|842|840|862|861|890|885.4|830|828|4919495
1588060800000|2020-04-28 08:00:00|861.8|860.4|843.4|842.2|865|864|823|822.2|2704018
1588064400000|2020-04-28 09:00:00|843.6|842.8|816.4|815.2|846|845.6|800.8|800|2585700
1588068000000|2020-04-28 10:00:00|816.6|815.4|812.2|811.2|817.4|816.6|782.4|782|2488837
1588071600000|2020-04-28 11:00:00|813.6|813|821|820.2|825|824.2|812|811.6|916804
1588075200000|2020-04-28 12:00:00|820.8|820|813.6|813.2|823|822.6|811|810.8|739870
1588078800000|2020-04-28 13:00:00|814|813|810.2|810|819.4|819|809.8|809.2|810343
1588082400000|2020-04-28 14:00:00|810.4|810.2|803.4|803|819.4|818.6|801.6|801|883151
1588086000000|2020-04-28 15:00:00|803.6|802.8|805.8|805|807|806.6|797.6|797.4|660619
1588143600000|2020-04-29 07:00:00|821|820|815|814|829|828.4|784.8|783.2|2030988
1588147200000|2020-04-29 08:00:00|814.8|813.6|801.4|800.8|819|818.4|799.6|799|935416
1588150800000|2020-04-29 09:00:00|801.6|801|808.2|808|812.4|810.4|794.4|794|776511
1588154400000|2020-04-29 10:00:00|808.4|808.2|807.6|807.4|811|810.6|801.6|801.2|366820
1588158000000|2020-04-29 11:00:00|809|807.6|808.4|807.8|810.2|809.6|804.4|804|409666
1588161600000|2020-04-29 12:00:00|808.6|808.2|837.2|837|837.4|837|807.2|806.6|1211314
1588165200000|2020-04-29 13:00:00|837|836.8|831|830.2|840|839.6|824.6|824|1513233
1588168800000|2020-04-29 14:00:00|830.8|830|840.2|839.6|841.6|841.4|828.8|828.4|1238795
1588172400000|2020-04-29 15:00:00|840.4|839.8|845|844.2|846.4|846.2|839.6|839.2|782310
1588230000000|2020-04-30 07:00:00|850|849|834.6|833.2|874|873.2|822.4|822|2941653
1588233600000|2020-04-30 08:00:00|834.8|833.4|835.4|834.4|849|847.6|834.6|833.4|805846
1588237200000|2020-04-30 09:00:00|835.2|834.6|839|838.4|840|839.4|833.2|832.6|697491
1588240800000|2020-04-30 10:00:00|839.2|838.6|827.6|827.2|845|844.2|827.6|827.2|695923
1588244400000|2020-04-30 11:00:00|829.4|829.2|808.8|808|829.4|829.2|808|807.6|1025020
1588248000000|2020-04-30 12:00:00|808.6|808.2|804.4|803.8|820.6|820|804|803.6|821120
1588251600000|2020-04-30 13:00:00|804.6|804|811.6|811|813.2|813|791|790.6|1763058
1588255200000|2020-04-30 14:00:00|811.8|811.2|809.6|809|816.2|815.4|805.2|804.6|753388
1588258800000|2020-04-30 15:00:00|809.8|809.2|811|810|817|815.2|804.4|804|709314
1588575600000|2020-05-04 07:00:00|818|817|793|792.4|825|824.4|790.2|790|3497935
1588579200000|2020-05-04 08:00:00|793.2|792.6|797.4|796.8|805.6|805|791.8|791|962312
1588582800000|2020-05-04 09:00:00|797.6|797|791.8|791.6|798.8|798.4|790|789.4|876596
1588586400000|2020-05-04 10:00:00|792|791.4|789.2|789|794.8|794.2|789.2|789|518582
1588590000000|2020-05-04 11:00:00|790|789.2|780.4|780|791|790.8|780.2|780|856804
1588593600000|2020-05-04 12:00:00|780.6|780.2|780.6|780.2|791|790.4|775.4|775.2|852558
1588597200000|2020-05-04 13:00:00|780.4|780|789|788.2|790|789.6|778.8|778.4|770698
1588600800000|2020-05-04 14:00:00|789.2|788.4|793.4|793.2|799.8|799.2|785|784.8|1036081
1588604400000|2020-05-04 15:00:00|793.2|793|803|802|803.4|802.8|791.2|790.8|517488
1588662000000|2020-05-05 07:00:00|812|811|810.4|809.8|821.8|820.4|804|803.4|946444
1588665600000|2020-05-05 08:00:00|810.2|809.6|783.4|782.6|812.4|812.2|782.6|782.4|1061817
1588669200000|2020-05-05 09:00:00|783.2|782.8|800.2|799.8|800.8|799.8|783|782.4|582255
1588672800000|2020-05-05 10:00:00|800|800|798|797|805|804.6|794.8|794.4|422552
1588676400000|2020-05-05 11:00:00|800|798|805.6|805|807|806.6|796.6|795.6|397225
1588680000000|2020-05-05 12:00:00|805.8|805.2|810|809.6|814.2|813.4|804.8|804.6|539358
1588683600000|2020-05-05 13:00:00|809.8|809.4|814|813.2|817.6|817|808.2|807.8|532665
1588687200000|2020-05-05 14:00:00|813.8|813|808|807.4|817.6|817|802.6|802|751921
1588690800000|2020-05-05 15:00:00|807.8|807.2|811.6|811|812.2|811.6|806|805.6|343394
1588748400000|2020-05-06 07:00:00|818|817.4|795.2|794.2|825|824.8|792.4|791.6|1155969
1588752000000|2020-05-06 08:00:00|795.4|794.4|800.4|800|804.8|804|794.6|794|704937
1588755600000|2020-05-06 09:00:00|800.2|799.6|803.8|803.2|806|805.2|796.4|796|294119
1588759200000|2020-05-06 10:00:00|803.6|803|801.4|801|803.6|803.2|797.6|797|316366
1588762800000|2020-05-06 11:00:00|804|803.6|798.2|798|804|803.6|795.8|795.2|227087
1588766400000|2020-05-06 12:00:00|798.4|798.2|795.6|795|801|800.2|792.8|792.4|426766
1588770000000|2020-05-06 13:00:00|795.8|795.2|793.4|793|799.8|799.6|792|791.6|468672
1588773600000|2020-05-06 14:00:00|793.2|792.8|790|789.8|796|795.8|790|789.8|573286
1588777200000|2020-05-06 15:00:00|789.8|789.6|790.6|790|792.4|792|784.2|784|470583
1588834800000|2020-05-07 07:00:00|788|784|767.2|766.2|793.8|791.8|764.4|763.8|1610684
1588838400000|2020-05-07 08:00:00|767|766.4|750.4|750.2|767|766.6|749.2|748.6|2554924
1588842000000|2020-05-07 09:00:00|750.2|750|765.8|765.4|771.6|771|750|749.6|1248864
1588845600000|2020-05-07 10:00:00|765.6|765.6|781.2|780.6|784.4|784|760|759.4|846516
1588849200000|2020-05-07 11:00:00|781|780.4|799.8|798.8|800|799.8|779.4|778|665514
1588852800000|2020-05-07 12:00:00|799.6|799|782.6|781.8|806.6|806|781.4|781|978068
1588856400000|2020-05-07 13:00:00|782.4|781.6|788.6|788.2|799|798.6|782|781.4|1229174
1588860000000|2020-05-07 14:00:00|788.8|788.4|781|780.6|790|789.4|778.6|778.2|1002466
1588863600000|2020-05-07 15:00:00|781.2|780.8|786.6|786|787.4|786.8|780.4|780|412205
1588921200000|2020-05-08 07:00:00|780.8|779|780.6|780|789|787.6|777|776|1172500
1588924800000|2020-05-08 08:00:00|780.4|780.2|774|773.6|782|781.2|770.2|770|730470
1588928400000|2020-05-08 09:00:00|773.8|773.4|779|778.4|780|779.8|772.4|772.2|537233
1588932000000|2020-05-08 10:00:00|778.8|778.2|781.2|780.6|784|783.8|775.2|775|315642
1588935600000|2020-05-08 11:00:00|781|779.2|783.2|782.8|784.4|784|776.6|776.2|246413
1588939200000|2020-05-08 12:00:00|783.6|783|781|780.4|785|784.4|778.4|778|286367
1588942800000|2020-05-08 13:00:00|780.8|780.6|783.2|782.8|783.2|782.8|777.4|777|271861
1588946400000|2020-05-08 14:00:00|783.4|783|775.6|775.2|785|784.4|774.8|774.2|557890
1588950000000|2020-05-08 15:00:00|775.8|775.4|778.6|778.4|781.6|781.2|773|772.4|450369
1589180400000|2020-05-11 07:00:00|789|788|773.2|773|792.4|790.2|770.2|770|1253758
1589184000000|2020-05-11 08:00:00|773|772.8|770.6|770|776.6|775|766.2|765.6|922286
1589187600000|2020-05-11 09:00:00|770.4|769.8|764.6|763.8|774.2|773.4|763.4|763|493460
1589191200000|2020-05-11 10:00:00|764.4|763.6|766.6|766.4|770|769.4|759.6|759.2|687304
1589194800000|2020-05-11 11:00:00|766.8|766.6|762|761.4|768.8|768|761|760.6|280169
1589198400000|2020-05-11 12:00:00|762.2|761.6|762.2|761.8|766.2|765.6|760.4|760|331826
1589202000000|2020-05-11 13:00:00|762.4|761.6|761|760.4|774.8|774|760.2|760|501323
1589205600000|2020-05-11 14:00:00|761.8|761.6|763.4|762.8|765|764.4|760.4|760.2|356285
1589209200000|2020-05-11 15:00:00|763.2|762.6|764.4|764|767|766.4|761.2|761|314728
1589266800000|2020-05-12 07:00:00|762|761.2|773.4|772.6|784.8|784.4|760|759|1208241
1589270400000|2020-05-12 08:00:00|773.6|772.8|767.2|766.6|773.6|773|766.4|766.2|285874
1589274000000|2020-05-12 09:00:00|767.4|766.8|773.4|773|774.8|774.2|766.4|766.2|350126
1589277600000|2020-05-12 10:00:00|773.2|772.8|776|775.8|783|782.8|772.6|772.2|561827
1589281200000|2020-05-12 11:00:00|776.2|776|772.2|771.8|777.8|777.2|768.6|768.2|260955
1589284800000|2020-05-12 12:00:00|772.4|772|765|764.4|774.2|773.8|763.6|763.4|279584
1589288400000|2020-05-12 13:00:00|765.2|764.6|762.2|762|772.6|772.2|759.2|758.8|583696
1589292000000|2020-05-12 14:00:00|762.4|762.2|759.8|759.2|764.6|764.4|757|756.4|548206
1589295600000|2020-05-12 15:00:00|760|759.4|757.2|756.2|762.4|761.6|754.6|754|496606
1589353200000|2020-05-13 07:00:00|752.2|752|746.4|745.8|760|758|739.2|739|1042511
1589356800000|2020-05-13 08:00:00|746.2|746|750.4|750|756.8|755.8|744.6|744|322113
1589360400000|2020-05-13 09:00:00|750.2|749.8|748|747.6|752.6|752|744|743.6|399460
1589364000000|2020-05-13 10:00:00|748.2|747.4|747|746.6|750|749.6|744.6|744|190504
1589367600000|2020-05-13 11:00:00|746.8|745.4|747.2|746.8|749.2|749|745|744.4|197985
1589371200000|2020-05-13 12:00:00|747.4|747|746.8|746.2|748.8|748.2|744.8|744.6|182322
1589374800000|2020-05-13 13:00:00|746.6|746|745|744|747.2|746.4|741|740.4|313463
1589378400000|2020-05-13 14:00:00|745.2|744.2|744.8|744.2|747.2|746.8|742.2|742|313548
1589382000000|2020-05-13 15:00:00|745|744.4|742.8|742|751.2|750.4|740.4|740|343586
1589439600000|2020-05-14 07:00:00|741|740.2|731|730.4|743.6|742.6|729.4|728|794693
1589443200000|2020-05-14 08:00:00|730.8|730.2|727.4|726.8|731.8|731.2|725.6|725.2|478586
1589446800000|2020-05-14 09:00:00|727.2|726.6|729.2|728.4|733.4|733|725.8|725.2|524107
1589450400000|2020-05-14 10:00:00|729|728.6|729.8|729.4|731|730.6|723.2|723|586638
1589454000000|2020-05-14 11:00:00|730|729|728|727.2|730.4|730|721.8|721.2|257323
1589457600000|2020-05-14 12:00:00|727.8|727|724.2|723.2|728|727|712.4|712|1111157
1589461200000|2020-05-14 13:00:00|724.4|723|726.2|725.2|737.8|737|722.2|721.4|499406
1589464800000|2020-05-14 14:00:00|725.2|725.4|744|743.4|744.8|744.2|722.8|722.2|671130
1589468400000|2020-05-14 15:00:00|744.2|743.6|765|764.2|765|764.2|744.2|743.6|631073
1589439600000|2020-05-14 07:00:00|741|740.2|731|730.4|743.6|742.6|729.4|728|794693
1589443200000|2020-05-14 08:00:00|730.8|730.2|727.4|726.8|731.8|731.2|725.6|725.2|478586
1589446800000|2020-05-14 09:00:00|727.2|726.6|729.2|728.4|733.4|733|725.8|725.2|524107
1589450400000|2020-05-14 10:00:00|729|728.6|729.8|729.4|731|730.6|723.2|723|586638
1589454000000|2020-05-14 11:00:00|730|729|728|727.2|730.4|730|721.8|721.2|257323
1589457600000|2020-05-14 12:00:00|727.8|727|724.2|723.2|728|727|712.4|712|1111157
1589461200000|2020-05-14 13:00:00|724.4|723|726.2|725.2|737.8|737|722.2|721.4|499406
1589464800000|2020-05-14 14:00:00|725.2|725.4|744|743.4|744.8|744.2|722.8|722.2|671130
1589468400000|2020-05-14 15:00:00|744.2|743.6|765|764.2|765|764.2|744.2|743.6|631073
1589526000000|2020-05-15 07:00:00|782|781.2|759|758.6|787|784|749.6|748.8|1815595
1589529600000|2020-05-15 08:00:00|758.8|758.4|769.2|768.2|771.2|769.4|752.6|752.2|929510
1589533200000|2020-05-15 09:00:00|769|768.6|774.4|773.8|777|776.2|766|765.2|635543
1589536800000|2020-05-15 10:00:00|774.2|773.6|754.6|754|774.2|773.6|753.2|753|903645
1589540400000|2020-05-15 11:00:00|754.4|753|757.2|756.2|764.4|763.4|751.6|751.2|702952
1589544000000|2020-05-15 12:00:00|757|756.4|757.8|757.4|759.8|759|751.2|750.4|443478
1589547600000|2020-05-15 13:00:00|758|757.6|755.8|754.6|759.4|759|746.8|746.2|495953
1589551200000|2020-05-15 14:00:00|755|754.4|745.4|745|757.4|756.8|744.8|744|562767
1589554800000|2020-05-15 15:00:00|745.2|745.2|747|746.8|749|748|740.6|740.2|523886
1589785200000|2020-05-18 07:00:00|762|761|770|769.2|770|769.2|753.6|752|833686
1589788800000|2020-05-18 08:00:00|770.2|769.4|768.8|767.6|774.2|774|763.8|762.8|705760
1589792400000|2020-05-18 09:00:00|768.6|767.4|757.2|756.2|770.6|769.6|756.6|756|646493
1589796000000|2020-05-18 10:00:00|756.8|756|767.8|766.8|768|767.2|756.4|755.2|221337
1589799600000|2020-05-18 11:00:00|768|767|770.2|769.4|772|771.2|765.6|764.2|322678
1589803200000|2020-05-18 12:00:00|770.4|769.6|796.4|794.6|802|799.8|767.6|767.2|1495711
1589806800000|2020-05-18 13:00:00|795.6|794.8|804.6|803|815.8|814.8|788.4|787|1744544
1589810400000|2020-05-18 14:00:00|804.4|803.2|789.6|788.2|806.8|805.4|788|786.6|986424
1589814000000|2020-05-18 15:00:00|789.8|788.4|804|802.8|804|803.6|788|786.2|614825
1589871600000|2020-05-19 07:00:00|821|820|816.8|816.2|842|840.4|812.2|811|2233495
1589875200000|2020-05-19 08:00:00|817|816.4|802.6|801.2|819.8|818.4|801.6|800.4|881702
1589878800000|2020-05-19 09:00:00|802.8|801.4|798.4|797.4|807|805.6|792.6|792|845904
1589882400000|2020-05-19 10:00:00|798.2|797.2|780|779.2|798.2|797.2|778.8|778|918158
1589886000000|2020-05-19 11:00:00|779.8|779|790.4|789.6|794.6|793.6|779.6|778.2|470947
1589889600000|2020-05-19 12:00:00|790.6|789.8|779.4|778.8|791.6|791|778|777.4|386240
1589893200000|2020-05-19 13:00:00|779.6|779|779.4|778.6|786.4|785.8|768.8|768|599641
1589896800000|2020-05-19 14:00:00|779.2|778.4|788.8|788|789.8|789.2|776.6|776|439018
1589900400000|2020-05-19 15:00:00|789|788.2|801.6|801|802|801.2|788.8|788.2|272409
1589958000000|2020-05-20 07:00:00|792|790|771.2|770.4|799.8|798.2|768.8|768.2|1055280
1589961600000|2020-05-20 08:00:00|771|770.8|780.8|780.2|788.2|787|770.2|769.6|564993
1589965200000|2020-05-20 09:00:00|781|780.4|785.8|784.8|788|787.4|776.4|776|363140
1589968800000|2020-05-20 10:00:00|785.4|784.6|793.4|792.8|800.8|800.2|785|784.2|535907
1589972400000|2020-05-20 11:00:00|793.2|792.6|791.4|790.8|796.6|795.6|787.6|787|312667
1589976000000|2020-05-20 12:00:00|791.6|791|783.8|783.4|794.2|793.8|780.6|780|527594
1589979600000|2020-05-20 13:00:00|784|783.6|785.6|785|792|791.6|783|782.4|294947
1589983200000|2020-05-20 14:00:00|785.8|785.2|788.2|787.6|792|791.4|782.4|782|499594
1589986800000|2020-05-20 15:00:00|788|787.8|791.6|791|794.2|793.4|786.4|786|417323
1590044400000|2020-05-21 07:00:00|835|834.8|835|834.4|858|856.4|815|813.4|4363921
1590048000000|2020-05-21 08:00:00|835.2|834.6|826.6|826.2|840|839.6|821|820|1214216
1590051600000|2020-05-21 09:00:00|826.8|826.4|836|835.4|840|839.8|826.4|825.8|779446
1590055200000|2020-05-21 10:00:00|836.2|835.6|835.8|835.2|838.6|838|831|830.6|456785
1590058800000|2020-05-21 11:00:00|836.4|835|831.8|831.2|838.8|838.2|831.8|831|363137
1590062400000|2020-05-21 12:00:00|831.6|831|812|811|833|832.4|808|807.6|1763415
1590066000000|2020-05-21 13:00:00|811.8|810.8|804.8|804|813.6|813|801.2|801|1609561
1590069600000|2020-05-21 14:00:00|805|804.2|819|818.4|826.4|825.6|805|804.2|1109816
1590073200000|2020-05-21 15:00:00|818.8|818.2|815.4|814.2|822.4|822|813.2|813|624803
1590130800000|2020-05-22 07:00:00|810.8|810|825.8|825.2|833.4|832.4|809.6|809.2|2282814
1590134400000|2020-05-22 08:00:00|825.6|825.4|831.6|831|833.4|833.2|823|822.2|1432913
1590138000000|2020-05-22 09:00:00|831.8|831.2|824.6|823.8|832.6|832.2|822.8|822.4|712958
1590141600000|2020-05-22 10:00:00|824.4|824|829.2|828.4|832|831.6|823.6|823|599994
1590145200000|2020-05-22 11:00:00|828|827.2|816|815.2|830|829.4|807|806.2|1559884
1590148800000|2020-05-22 12:00:00|816.2|815.4|811|810.8|818.4|817.6|804.8|804|1240073
1590152400000|2020-05-22 13:00:00|811.2|811|802.2|801.6|813.8|813.2|801.4|801|990687
1590156000000|2020-05-22 14:00:00|802|801.8|796|795.6|802.2|801.8|793.4|793.2|1188534
1590159600000|2020-05-22 15:00:00|795.8|795.4|803|802.2|805|804.8|794.4|794|679345
1590390000000|2020-05-25 07:00:00|819.8|819.2|819.8|819|826.4|823.4|807.8|807|958884
1590393600000|2020-05-25 08:00:00|820|819.2|829|828.8|829|828.8|816|815|616333
1590397200000|2020-05-25 09:00:00|829.2|829|846|844|852|851.6|817|816.2|2504821
1590400800000|2020-05-25 10:00:00|845.8|844.8|847.6|846.2|869|868.6|832.8|831.6|3288526
1590404400000|2020-05-25 11:00:00|848|847.4|850|848.8|856|854.8|844|842.6|844029
1590408000000|2020-05-25 12:00:00|849.8|849.2|857|856.2|863|862.2|849.8|848.6|1253521
1590411600000|2020-05-25 13:00:00|857.2|856.6|848|847.4|857.6|856.8|844.2|844|1046822
1590415200000|2020-05-25 14:00:00|847.8|847.6|853.2|851|857.6|857.2|838.2|838|1581053
1590418800000|2020-05-25 15:00:00|853.8|851.2|853.8|852.4|860|859.2|849.6|848.2|671664
1590476400000|2020-05-26 07:00:00|896|895|914.4|913.2|923|921.6|896|895|5287943
1590480000000|2020-05-26 08:00:00|914.8|913|909.8|908.4|919|918.8|901.8|900.4|2006833
1590483600000|2020-05-26 09:00:00|910|908.6|915|914.8|916.6|916|907.4|906.6|1092472
1590487200000|2020-05-26 10:00:00|914.8|914.6|921.4|920.6|923|922.4|911.8|911.4|1377008
1590490800000|2020-05-26 11:00:00|921|920.2|914.4|914|923.8|923.2|911.4|910.2|1616363
1590494400000|2020-05-26 12:00:00|914.6|914.2|913.6|913.2|918.8|918|911.8|911|1021050
1590498000000|2020-05-26 13:00:00|914|913.4|914|912.8|918|917.8|909.4|909|1246649
1590501600000|2020-05-26 14:00:00|913.8|913.2|920|919.8|920|919.8|910.6|910.2|1453631
1590505200000|2020-05-26 15:00:00|919.8|919.6|921.2|920.2|927|926|917.8|917.2|1699940
1590562800000|2020-05-27 07:00:00|930|928|942.4|941|954|953.8|917.4|916.6|3155893
1590566400000|2020-05-27 08:00:00|942.6|941.2|981|979|987.8|986.2|939.8|939.2|3324193
1590570000000|2020-05-27 09:00:00|980.8|978.4|985.2|984.6|993.8|993|971.2|970.2|3073881
1590573600000|2020-05-27 10:00:00|985|984.4|988|987.6|995|991.6|983.2|982.4|1724264
1590577200000|2020-05-27 11:00:00|987.8|987.8|1001|1000|1009|1007.5|985.2|984.4|2658982
1590580800000|2020-05-27 12:00:00|1001.5|1000.5|1000.5|999.2|1006|1005.5|994.8|994|1589123
1590584400000|2020-05-27 13:00:00|999|998.6|944|943|1002|1001|933.4|931.6|5645325
1590588000000|2020-05-27 14:00:00|944.4|943.2|888|886.4|945.6|944.6|873|872.2|3312621
1590591600000|2020-05-27 15:00:00|887.8|886.6|920|918|927.4|925.6|883.6|882.2|1445085
1590649200000|2020-05-28 07:00:00|953|952|968.8|968|976.8|976|944.4|942.2|2895370
1590652800000|2020-05-28 08:00:00|969.2|968.2|939.4|938.6|974.4|973.8|933.4|933|1888452
1590656400000|2020-05-28 09:00:00|939.6|938.4|941.2|940|949.6|948.8|932.4|932|952489
1590660000000|2020-05-28 10:00:00|941|939.8|941.4|941|943.6|943|920.6|920|955753
1590663600000|2020-05-28 11:00:00|943|941.2|939.4|938.8|943|941.4|927.8|927|483338
1590667200000|2020-05-28 12:00:00|939.2|938.6|951|950.4|951|950.4|935|934.4|684486
1590670800000|2020-05-28 13:00:00|950.8|950.2|967.8|967.2|968.8|968|943.6|942.4|1516070
1590674400000|2020-05-28 14:00:00|967.6|967|970|969|973.6|973|959.8|959|1636248
1590678000000|2020-05-28 15:00:00|970.2|969.4|981|979|981|979.6|966.4|966.2|1567094
1590735600000|2020-05-29 07:00:00|942.4|940|936.6|935.6|954.6|954|933.4|932.2|1774774
1590739200000|2020-05-29 08:00:00|937|935.8|923.2|922.4|942|940.6|919|918.4|1271104
1590742800000|2020-05-29 09:00:00|923|922|918.6|918.2|923.8|923.4|904.8|904.2|1382101
1590746400000|2020-05-29 10:00:00|918.8|918|917|916.8|923.4|923|909.8|909.4|1107438
1590750000000|2020-05-29 11:00:00|918.8|916.6|935.4|934.8|938.8|938.4|915|914.2|1373603
1590753600000|2020-05-29 12:00:00|935.2|935|927.8|927.2|939.8|939.2|927.4|927|781763
1590757200000|2020-05-29 13:00:00|927.6|927|919.8|919.2|932.2|931.2|918.6|917.8|1041586
1590760800000|2020-05-29 14:00:00|920|919.4|918.4|917.6|922.8|922.2|910.6|910.4|962338
1590764400000|2020-05-29 15:00:00|918.6|918.2|922.8|921.8|926|925.2|917.2|916.8|760776
1591081200000|2020-06-02 07:00:00|986.2|986|975.6|974|993|992.8|969.6|968|3127103
1591084800000|2020-06-02 08:00:00|976.6|976.4|972|971|980|979.2|961.4|961.2|1520915
1591088400000|2020-06-02 09:00:00|971.8|971.2|962.2|960.8|971.8|971.4|955|953|1348845
1591092000000|2020-06-02 10:00:00|962.4|961|947.2|945.8|969.4|967.8|935|933|1251310
1591095600000|2020-06-02 11:00:00|949.6|947|942.2|941.4|952.8|951|938.6|938|688578
1591099200000|2020-06-02 12:00:00|942|941|949.4|948|951.4|950.4|938.4|938|612376
1591102800000|2020-06-02 13:00:00|948.8|947.8|951.4|950.6|952|951.2|945.4|945|557182
1591106400000|2020-06-02 14:00:00|951.6|950.8|956.2|955.6|960|959.4|947.6|947.4|645790
1591110000000|2020-06-02 15:00:00|956|955.4|947.4|946.2|956|955.4|945.2|945|399884
1591167600000|2020-06-03 07:00:00|951.8|949.4|974.2|973.6|978|977.4|938.2|935|2286735
1591171200000|2020-06-03 08:00:00|974.4|973.8|983.8|983.4|987|986.2|972.6|972|1660358
1591174800000|2020-06-03 09:00:00|984|983.6|996.4|995.8|1002|1000.5|981.4|980.6|2863735
1591178400000|2020-06-03 10:00:00|996.2|995.6|992|991.2|1000.5|1000|989.4|989|2089376
1591182000000|2020-06-03 11:00:00|991.2|991|978|977.4|994|993.2|963.4|962.8|1165924
1591185600000|2020-06-03 12:00:00|977.8|976.8|985.4|985|988|987.2|974.8|973.4|578704
1591189200000|2020-06-03 13:00:00|985.2|984.8|995.8|995|998|997.2|983.4|983.2|2240897
1591192800000|2020-06-03 14:00:00|995.6|994.6|999.4|999|1005|1004.5|995.2|994.6|2713054
1591196400000|2020-06-03 15:00:00|999|998.6|1009.5|1008|1011.5|1011|997.8|997.2|1299141
1591254000000|2020-06-04 07:00:00|978|975.4|997.4|997|1005|1003|974|972.2|3147850
1591257600000|2020-06-04 08:00:00|997.6|997.2|1023.5|1023|1025|1024.5|994.6|992.8|2218938
1591261200000|2020-06-04 09:00:00|1024|1023.5|995.4|993.8|1029.5|1029|993.8|993.2|1956142
1591264800000|2020-06-04 10:00:00|995.6|994|1001.5|1000.5|1006|1004|993.8|993.2|889949
1591268400000|2020-06-04 11:00:00|1001|1000|1001|1000|1008.5|1007.5|996.2|996|637144
1591272000000|2020-06-04 12:00:00|1001.5|1000.5|998.8|996.6|1006.5|1005.5|985.8|984|1070307
1591275600000|2020-06-04 13:00:00|998.6|996.2|1001|1000|1002|1001.5|994|993.2|722214
1591279200000|2020-06-04 14:00:00|1000.5|1000.5|1031.5|1031|1032|1031|999.2|998.6|3010404
1591282800000|2020-06-04 15:00:00|1031|1030.5|1023.5|1023|1032|1031.5|1014|1013|1490034
1591340400000|2020-06-05 07:00:00|1021|1016.5|1110.5|1109|1111|1110.5|1018|1016|7210788
1591344000000|2020-06-05 08:00:00|1109|1109.5|1091|1090|1111|1110|1082|1081|2768079
1591347600000|2020-06-05 09:00:00|1091.5|1090.5|1093|1092|1101.5|1101|1089.5|1088|2693088
1591351200000|2020-06-05 10:00:00|1093.5|1092.5|1069|1068|1096|1095|1064.5|1064|1754187
1591354800000|2020-06-05 11:00:00|1067|1066|1078|1077|1082|1081.5|1065|1064|1044856
1591358400000|2020-06-05 12:00:00|1077.5|1077.5|1094|1093.5|1097.5|1097|1068|1067.5|1134287
1591362000000|2020-06-05 13:00:00|1094.5|1094|1092|1090.5|1097.5|1096.5|1082|1081|2052637
1591365600000|2020-06-05 14:00:00|1091.5|1091|1093|1092|1101.5|1101|1088.5|1088|2168595
1591369200000|2020-06-05 15:00:00|1093.5|1092.5|1095|1094|1097.5|1097|1088|1087|1274233
1591599600000|2020-06-08 07:00:00|1086|1085.5|1098|1097|1104.5|1103.5|1080|1077.5|2010643
1591603200000|2020-06-08 08:00:00|1097.5|1096.5|1125|1124|1128|1127|1093.5|1093|1875978
1591606800000|2020-06-08 09:00:00|1125.5|1124.5|1123|1122|1128|1127.5|1109.5|1109|979019
1591610400000|2020-06-08 10:00:00|1122.5|1121.5|1140.5|1140|1149|1147.5|1118|1117.5|1763809
1591614000000|2020-06-08 11:00:00|1140|1139.5|1163|1162|1166.5|1165.5|1136.5|1136|1926511
1591617600000|2020-06-08 12:00:00|1163.5|1162.5|1193|1192|1195|1194|1162|1161|2585843
1591621200000|2020-06-08 13:00:00|1191.5|1191|1212.5|1209|1242|1241|1178|1177.5|4695409
1591624800000|2020-06-08 14:00:00|1213|1208.5|1196|1195.5|1236|1234.5|1194.5|1193|3089931
1591628400000|2020-06-08 15:00:00|1196.5|1195|1182|1180.5|1203|1202|1175.5|1175|1932157
1591686000000|2020-06-09 07:00:00|1231|1226|1220|1219|1256|1254|1191|1190.5|5811364
1591689600000|2020-06-09 08:00:00|1219.5|1219.5|1142|1138.5|1234|1232|1116|1113|5665675
1591693200000|2020-06-09 09:00:00|1142.5|1139|1159|1158|1165|1164|1128|1126.5|2363820
1591696800000|2020-06-09 10:00:00|1159.5|1158.5|1149.5|1148.5|1165|1164.5|1145|1144|1047682
1591700400000|2020-06-09 11:00:00|1152|1150|1189.5|1188.5|1195|1194.5|1151|1150|1381734
1591704000000|2020-06-09 12:00:00|1190|1189|1170.5|1170|1192|1191.5|1167|1166.5|943228
1591707600000|2020-06-09 13:00:00|1171|1170.5|1160.5|1159|1179.5|1179|1160.5|1158|987649
1591711200000|2020-06-09 14:00:00|1160|1158.5|1176.5|1176|1179.5|1178.5|1155|1154|1382625
1591714800000|2020-06-09 15:00:00|1176|1175.5|1175.5|1174|1179.5|1178.5|1163.5|1163|943494
1591772400000|2020-06-10 07:00:00|1144.5|1141|1176|1175|1205|1204.5|1140|1135.5|4239463
1591776000000|2020-06-10 08:00:00|1175.5|1174.5|1148|1146.5|1176.5|1175.5|1140|1138|2183064
1591779600000|2020-06-10 09:00:00|1147.5|1147|1119.5|1119|1147.5|1147|1118|1117|2266699
1591783200000|2020-06-10 10:00:00|1119|1118.5|1128.5|1128|1131.5|1130.5|1085.5|1083.5|3029296
1591786800000|2020-06-10 11:00:00|1129|1127.5|1126.5|1126|1137|1136|1120.5|1120|1187701
1591790400000|2020-06-10 12:00:00|1127|1126.5|1126.5|1125.5|1131|1130|1112.5|1112|713926
1591794000000|2020-06-10 13:00:00|1127|1126|1103|1102|1129.5|1129|1098|1097|1334350
1591797600000|2020-06-10 14:00:00|1103.5|1102.5|1110.5|1109.5|1111|1110.5|1089|1088|2314738
1591801200000|2020-06-10 15:00:00|1110|1109|1107.5|1106|1112|1111.5|1102|1101.5|1117001
1591858800000|2020-06-11 07:00:00|1000|992|1024|1023|1036.5|1035|976.2|975.4|6152844
1591862400000|2020-06-11 08:00:00|1024.5|1022.5|1032|1031|1040|1039|1019|1018|1192379
1591866000000|2020-06-11 09:00:00|1031.5|1030.5|1044.5|1043.5|1048|1047|1029|1028.5|817264
1591869600000|2020-06-11 10:00:00|1044|1043|1041|1040|1046|1045|1034.5|1033.5|495655
1591873200000|2020-06-11 11:00:00|1042|1040.5|1028|1027|1042.5|1042|1024.5|1023|653273
1591876800000|2020-06-11 12:00:00|1027.5|1026.5|1023|1022|1035.5|1034.5|1019.5|1018.5|815272
1591880400000|2020-06-11 13:00:00|1022.5|1021.5|1028|1027|1039|1038|1002.5|1001|2239021
1591884000000|2020-06-11 14:00:00|1028.5|1027.5|1013.5|1013|1031|1030.5|1011.5|1010.5|1279284
1591887600000|2020-06-11 15:00:00|1013|1012.5|1006.5|1005.5|1023|1022|1005.5|1004.5|988609
1591945200000|2020-06-12 07:00:00|1004.5|1002|1052|1051|1071|1069.5|1003|1000|2588499
1591948800000|2020-06-12 08:00:00|1052.5|1051.5|1077.5|1076.5|1089.5|1088|1050.5|1050|1353393
1591952400000|2020-06-12 09:00:00|1078|1077|1071|1070|1085|1084|1054|1053|1024003
1591956000000|2020-06-12 10:00:00|1070.5|1069.5|1055.5|1054.5|1073|1072|1051|1050|717935
1591959600000|2020-06-12 11:00:00|1056|1056|1056.5|1055.5|1071|1069.5|1052.5|1052|398869
1591963200000|2020-06-12 12:00:00|1056|1055|1060|1059|1065|1063.5|1043.5|1043|594757
1591966800000|2020-06-12 13:00:00|1059.5|1058.5|1068|1066.5|1070|1069|1052.5|1052|493635
1591970400000|2020-06-12 14:00:00|1068.5|1067|1052|1051|1076|1074.5|1050|1049.5|1014468
1591974000000|2020-06-12 15:00:00|1051.5|1050.5|1059|1057.5|1059|1057.5|1044.5|1043|1060419
1592204400000|2020-06-15 07:00:00|1006.5|995|1014|1013|1026|1022.5|995.2|992.6|1723849
1592208000000|2020-06-15 08:00:00|1014.5|1013.5|1018|1017|1019|1018.5|1007|1005.5|615546
1592211600000|2020-06-15 09:00:00|1017.5|1016.5|1011.5|1010.5|1017.5|1016.5|1004|1003|478575
1592215200000|2020-06-15 10:00:00|1011|1011|1001|1000|1012|1011|999.6|999|653572
1592218800000|2020-06-15 11:00:00|1001.5|1000.5|999.6|999.2|1004|1003.5|994.8|994.2|419416
1592222400000|2020-06-15 12:00:00|999.4|999|1001|1000.5|1003.5|1002.5|996.4|996|434867
1592226000000|2020-06-15 13:00:00|1000.5|1000|1003.5|1002.5|1015.5|1015|996|995.8|855887
1592229600000|2020-06-15 14:00:00|1004|1003|1014.5|1013|1015|1014|1000.5|1000|455716
1592233200000|2020-06-15 15:00:00|1014|1011.5|1012.5|1011.5|1016|1015.5|1005|1004|544612
1592290800000|2020-06-16 07:00:00|1059|1056|1061|1060|1080|1079|1057.5|1055.5|1774242
1592294400000|2020-06-16 08:00:00|1060.5|1059.5|1058|1057|1064|1063|1050|1048|814495
1592298000000|2020-06-16 09:00:00|1057.5|1057.5|1064.5|1063|1076.5|1075.5|1057.5|1056.5|594385
1592301600000|2020-06-16 10:00:00|1064|1062.5|1070|1069.5|1074|1073|1061|1060.5|415412
1592305200000|2020-06-16 11:00:00|1069.5|1069|1073.5|1072.5|1074|1073|1063.5|1063|240093
1592308800000|2020-06-16 12:00:00|1073|1073|1075.5|1074.5|1084|1083.5|1071.5|1071|699281
1592312400000|2020-06-16 13:00:00|1075|1074|1067|1066|1077|1076|1056|1055.5|687807
1592316000000|2020-06-16 14:00:00|1066.5|1065.5|1035|1032.5|1072|1071.5|1031.5|1028.5|1259512
1592319600000|2020-06-16 15:00:00|1034.5|1032|1047|1046|1048|1047.5|1023|1022|997333
1592377200000|2020-06-17 07:00:00|1049.5|1048|1079.5|1079|1104|1103|1047|1046|2914579
1592380800000|2020-06-17 08:00:00|1080|1079.5|1064|1062.5|1082.5|1081.5|1057.5|1057|1255750
1592384400000|2020-06-17 09:00:00|1063.5|1062|1048.5|1047.5|1064.5|1063.5|1041.5|1041|789920
1592388000000|2020-06-17 10:00:00|1049|1048|1054.5|1053.5|1055.5|1054.5|1041.5|1041|771352
1592391600000|2020-06-17 11:00:00|1054|1055|1048|1047|1058|1057|1046|1045|451736
1592395200000|2020-06-17 12:00:00|1048.5|1047.5|1052|1051|1059.5|1059|1048|1047|371772
1592398800000|2020-06-17 13:00:00|1052.5|1051.5|1044|1043|1054|1053|1040.5|1040|672599
1592402400000|2020-06-17 14:00:00|1043.5|1042.5|1038.5|1037.5|1046|1045|1025.5|1025|1036096
1592406000000|2020-06-17 15:00:00|1039|1037|1029.5|1028.5|1040|1039|1025|1024|811000
1592463600000|2020-06-18 07:00:00|1007.5|1006|1004.5|1003|1020|1018|992|991.2|1710920
1592467200000|2020-06-18 08:00:00|1004|1003.5|1005.5|1004.5|1018|1017.5|999.6|999|1146385
1592470800000|2020-06-18 09:00:00|1004|1003.5|995.2|994.6|1009|1008.5|993.8|993|933700
1592474400000|2020-06-18 10:00:00|995.4|994.8|989|987.8|997.8|997|987.2|986.4|741441
1592478000000|2020-06-18 11:00:00|990|988|978|977.6|990.4|989.6|976.8|976.6|1083540
1592481600000|2020-06-18 12:00:00|978.2|977.8|995.4|994.2|1005|1003.5|973|972.6|1536874
1592485200000|2020-06-18 13:00:00|994.8|994|986|985.4|995.6|994.6|977.2|976.2|1055699
1592488800000|2020-06-18 14:00:00|986.4|985.6|990.2|989.6|1001.5|1000|985.6|985|793937
1592492400000|2020-06-18 15:00:00|990|989.4|989.4|988.8|990.6|990|984.4|984|483696
1592550000000|2020-06-19 07:00:00|1011|1010|1009.5|1008.5|1025|1023.5|1003.5|1003|1224230
1592553600000|2020-06-19 08:00:00|1009|1008|1000.5|999.6|1011|1010.5|998.6|998.2|798681
1592557200000|2020-06-19 09:00:00|1000|999.8|998|997.4|1003.5|1003|993.6|993|673883
1592560800000|2020-06-19 10:00:00|997.6|997.2|991.4|990.8|998.2|997.4|990.4|990|264116
1592564400000|2020-06-19 11:00:00|991.6|991|998.8|998.2|999.8|999.4|991.6|991|678567
1592568000000|2020-06-19 12:00:00|999|998.4|1005.5|1004|1009.5|1009|999|998.4|601885
1592571600000|2020-06-19 13:00:00|1005|1004.5|998.4|997.8|1006|1005|995.6|995.2|394327
1592575200000|2020-06-19 14:00:00|998.6|998|1003|1002.5|1016|1015|998.6|998|531517
1592578800000|2020-06-19 15:00:00|1003.5|1003|1003.5|1002.5|1010|1009.5|1002|1001.5|433467
1592809200000|2020-06-22 07:00:00|969|968|960.4|959.4|975|973|929.8|928|2399082
1592812800000|2020-06-22 08:00:00|960.2|959|956.8|955.2|962|960.6|949.8|949|640680
1592816400000|2020-06-22 09:00:00|957.2|955.6|954.6|952.8|975|973.6|953.4|952|833667
1592820000000|2020-06-22 10:00:00|954.8|954|965.8|964.4|972.6|971.2|954.8|954|450401
1592823600000|2020-06-22 11:00:00|967.8|965|970|968.6|970|968.6|957.4|956.6|541982
1592827200000|2020-06-22 12:00:00|969.8|968.8|977.4|975.8|1003|1001.5|969.2|968.4|1409177
1592830800000|2020-06-22 13:00:00|977.2|975.6|977.2|976|989|988.6|963|960|1593050
1592834400000|2020-06-22 14:00:00|977|975.6|983|982.6|987|986.2|974|973|392905
1592838000000|2020-06-22 15:00:00|982.8|982.4|984.8|984.4|987.4|986.6|977.8|977|446962
1592895600000|2020-06-23 07:00:00|990|988|999.6|998|1005|1002.5|973.6|971.2|1102414
1592899200000|2020-06-23 08:00:00|999.4|998.2|980.8|979.8|1003|1001|980|979|1281733
1592902800000|2020-06-23 09:00:00|980.6|979|977.6|977|981.2|980.4|964.6|964|633477
1592906400000|2020-06-23 10:00:00|978|977.2|971.8|971.4|979|978.6|968|967.6|346452
1592910000000|2020-06-23 11:00:00|971.6|971.2|979.6|979|983.6|982.8|970.8|970.2|535734
1592913600000|2020-06-23 12:00:00|979.4|979.2|971|970|982.6|981.8|966.4|966|533199
1592917200000|2020-06-23 13:00:00|971.2|970.2|964|963|973.2|972.2|955.4|955|610578
1592920800000|2020-06-23 14:00:00|963.8|963.4|941.2|940.8|966|965|940.8|940|944242
1592924400000|2020-06-23 15:00:00|941.4|941|949|948|949|948|941.2|940.8|576417
1592982000000|2020-06-24 07:00:00|937.6|934|936.8|935.2|947.8|947|929.8|928.4|1091985
1592985600000|2020-06-24 08:00:00|936.6|935|932.4|931.6|936.6|935.4|921|920|926549
1592989200000|2020-06-24 09:00:00|932.8|931.8|914.4|913.8|935|933.8|911.2|910.6|894888
1592992800000|2020-06-24 10:00:00|914.2|913.6|915|914|917.6|916.8|911.6|911.2|434790
1592996400000|2020-06-24 11:00:00|916.4|915|913.8|913|925.6|925|912|911.4|584031
1593000000000|2020-06-24 12:00:00|914|913.2|905.2|905|918.6|918.2|902.8|902|602663
1593003600000|2020-06-24 13:00:00|905|904.8|902.8|902.2|914.8|913.4|901.6|901.2|719263
1593007200000|2020-06-24 14:00:00|902.6|902|903.4|902.6|908.4|908|889|888|1212762
1593010800000|2020-06-24 15:00:00|903.2|902.4|899|897.8|905.2|904.2|894.4|894|654241
1593068400000|2020-06-25 07:00:00|1066.5|1064|1009.5|1007|1080|1076.5|969.8|968.2|5650525
1593072000000|2020-06-25 08:00:00|1010|1007.5|1032.5|1031.5|1054.5|1052.5|1005.5|1005|2471264
1593075600000|2020-06-25 09:00:00|1032|1031|1023|1021.5|1042.5|1041.5|1004|1003.5|1209084
1593079200000|2020-06-25 10:00:00|1022.5|1021|1008|1006|1024|1023.5|996.8|996.6|1013282
1593082800000|2020-06-25 11:00:00|1008.5|1006.5|999.6|999|1016|1015|997.4|996.2|762450
1593086400000|2020-06-25 12:00:00|999.4|998.6|987.8|987|1000|999.4|975|974.2|923989
1593090000000|2020-06-25 13:00:00|987.6|987.2|983|982.6|990|989.6|977|976|824539
1593093600000|2020-06-25 14:00:00|982.8|982.4|964.6|964.2|987.2|986.4|954|952.4|1349241
1593097200000|2020-06-25 15:00:00|964.4|964|962.4|962.2|970.4|969.2|956|955|1642776
1593154800000|2020-06-26 07:00:00|988.8|987|944.2|941.2|998.8|995.4|938.4|938|2382730
1593158400000|2020-06-26 08:00:00|944|941.4|934.6|933.8|950.8|942.8|925|924|1611754
1593162000000|2020-06-26 09:00:00|934.4|934|940|938.8|946.2|945.2|933|932|480501
1593165600000|2020-06-26 10:00:00|940.2|939|938.2|937.2|943|942.4|936.2|936|302068
1593169200000|2020-06-26 11:00:00|940|937.6|933.4|933|940.8|940.2|932.4|932|367386
1593172800000|2020-06-26 12:00:00|933.8|933.2|923.6|923.2|934.8|934.4|921.6|921.2|497667
1593176400000|2020-06-26 13:00:00|923.8|923.6|913|912.4|924|923.6|908.2|907.8|1319521
1593180000000|2020-06-26 14:00:00|912.8|912.2|903.2|902.6|913|912.2|898.4|898|1308042
1593183600000|2020-06-26 15:00:00|903|902.4|899|898.8|903.8|903.6|898.6|898.4|771547
1593414000000|2020-06-29 07:00:00|880|879|877.2|876.4|897|895|865|864|2175428
1593417600000|2020-06-29 08:00:00|877|876.2|871|870.2|877.2|876.6|859.8|858.8|787284
1593421200000|2020-06-29 09:00:00|870.8|870|872.2|871.8|873.4|872.6|865.2|865|592935
1593424800000|2020-06-29 10:00:00|872|871.6|871.6|871|873.6|873.2|866|865.2|445583
1593428400000|2020-06-29 11:00:00|871.4|870.8|885.8|885.2|889|888.4|870.8|870|538569
1593432000000|2020-06-29 12:00:00|886|885.6|883.6|883.2|887.2|886.4|879|878.8|293371
1593435600000|2020-06-29 13:00:00|883.8|883.4|880.6|879.6|885|884|871|870|454207
1593439200000|2020-06-29 14:00:00|881|879.8|898.2|897.2|904.4|903.4|881|879.8|606488
1593442800000|2020-06-29 15:00:00|898.6|897.4|904.2|902.6|904.2|902.6|895.6|895|395463
1593500400000|2020-06-30 07:00:00|920|915|910.6|909|923.6|920|899.2|897|749247
1593504000000|2020-06-30 08:00:00|910.8|909.2|902.6|901.8|914|912.6|901.8|901.2|239981
1593507600000|2020-06-30 09:00:00|902.4|901.6|892.2|891.6|903.4|902.4|892.2|891.4|604896
1593511200000|2020-06-30 10:00:00|892|891.2|895.2|894.8|898.8|898.2|891.8|891|253653
1593514800000|2020-06-30 11:00:00|897|895.4|890.8|890.4|901|900.8|890.8|890.4|266516
1593518400000|2020-06-30 12:00:00|891|890.6|885.8|885.2|894.8|894|884.2|884|360156
1593522000000|2020-06-30 13:00:00|885.6|885|882.2|881.2|890.2|889.4|880.8|880.2|410535
1593525600000|2020-06-30 14:00:00|882.4|881.4|892.6|892.2|892.8|892.6|882|881.4|280682
1593529200000|2020-06-30 15:00:00|892.4|892|896|895|897|896.4|891.2|890.4|429727
1593597600000|2020-07-01 10:00:00|878|877|858.6|858|883.2|882|853.8|852.2|1320016
1593601200000|2020-07-01 11:00:00|860|857.8|866|865.8|866.4|866|854.6|854|386211
1593604800000|2020-07-01 12:00:00|865.8|865.6|875.6|875|875.8|875|862.8|862.2|311426
1593608400000|2020-07-01 13:00:00|875.8|875.2|886.4|885.6|889|888.4|873|872.4|728075
1593612000000|2020-07-01 14:00:00|886.6|885.8|884.4|883.8|895.6|895|879.6|879|707886
1593615600000|2020-07-01 15:00:00|884.6|884|881.8|880.6|886|885.6|881.2|880.4|199254
1593673200000|2020-07-02 07:00:00|895|893|902.8|902.2|907|906|883.8|882.2|882678
1593676800000|2020-07-02 08:00:00|903|902.4|904.6|904.2|907.6|907|899|897.6|668694
1593680400000|2020-07-02 09:00:00|904.4|904|899.8|899|906.2|906|898|897.2|512796
1593684000000|2020-07-02 10:00:00|899.6|899.2|899|898.8|900.6|900|895.6|895.2|282781
1593687600000|2020-07-02 11:00:00|900|896.2|897.2|896.6|900|899.8|893.6|893|237293
1593691200000|2020-07-02 12:00:00|897|896.8|903.8|903.2|906|905.6|888|887.4|973648
1593694800000|2020-07-02 13:00:00|903.6|903|893.8|892.8|905|904.6|893.4|892.6|583253
1593698400000|2020-07-02 14:00:00|894|893|883.8|883.2|895|894.4|883.6|883|1051244
1593702000000|2020-07-02 15:00:00|883.6|883|885.6|884.6|886.8|886.4|879.8|879|731909
1593759600000|2020-07-03 07:00:00|890|887|879|878|897.2|894|869|868|723039
1593763200000|2020-07-03 08:00:00|878.8|878.2|875.6|875|883.2|882.4|874|873.8|477733
1593766800000|2020-07-03 09:00:00|875.4|874.8|878.6|878.2|878.8|878.2|871.2|871|491274
1593770400000|2020-07-03 10:00:00|878.4|878|880|879.6|880.6|880|872.6|872.4|262443
1593774000000|2020-07-03 11:00:00|879.8|879.4|875.4|875|881.6|881|873.8|873.2|285225
1593777600000|2020-07-03 12:00:00|875.6|874.8|881|880.4|883.2|882.6|874|873.4|166672
1593781200000|2020-07-03 13:00:00|880.8|880.2|885.4|884.8|889.4|888.8|880|879.6|551869
1593784800000|2020-07-03 14:00:00|885.2|884.6|888.2|888|890|889.6|884.6|884.2|450056
1593788400000|2020-07-03 15:00:00|888|887.8|888.6|888|890.8|890.6|886.8|886.6|214282
1594018800000|2020-07-06 07:00:00|906.8|903|905.6|904.6|915|914|897.4|896|757368
1594022400000|2020-07-06 08:00:00|905.4|904.4|900.6|899.8|906.6|905.4|897|896.6|295323
1594026000000|2020-07-06 09:00:00|900.4|899.4|910.4|910|911.2|910.8|898.6|898.4|474194
1594029600000|2020-07-06 10:00:00|910.6|910.2|907.4|906.6|914|913.4|905.4|905|641819
1594033200000|2020-07-06 11:00:00|908|906.4|904.2|903.8|908|907|900.8|900.2|241956
1594036800000|2020-07-06 12:00:00|904.4|904|905.6|905.2|909.8|909.4|900.8|900.2|272672
1594040400000|2020-07-06 13:00:00|905.4|905|908.2|907.8|912|911.4|900.2|899.4|232043
1594044000000|2020-07-06 14:00:00|908.4|908|911|910.8|912|911.6|899|898.6|647509
1594047600000|2020-07-06 15:00:00|911.2|911|908.2|907.6|913|912.8|904.2|903.4|318815
1594105200000|2020-07-07 07:00:00|904|903.6|905.2|904.4|913|910.2|898.6|896.2|988243
1594108800000|2020-07-07 08:00:00|905.4|904.6|909.8|909.2|912.6|911.8|904.6|903.8|578573
1594112400000|2020-07-07 09:00:00|909.6|909|908|907.6|917.2|916.6|908|907.6|463313
1594116000000|2020-07-07 10:00:00|908.2|907.8|912.4|911.8|914.8|914.2|906.4|905.6|365306
1594119600000|2020-07-07 11:00:00|912.2|910|912.2|911.4|917.6|917.2|911.2|910|375010
1594123200000|2020-07-07 12:00:00|911.6|911.6|913.6|913|914.2|914|909.2|908.8|348521
1594126800000|2020-07-07 13:00:00|913.4|913.2|908.6|908|916.8|916.2|905.2|904.4|352882
1594130400000|2020-07-07 14:00:00|908.4|907.8|913.8|913.6|916.2|916|906.6|905.8|403413
1594134000000|2020-07-07 15:00:00|913.6|913.4|914|913.4|915|914.4|912|911.8|233634
1594191600000|2020-07-08 07:00:00|917|915.4|897|896.2|917|915.4|895.8|894.8|983583
1594195200000|2020-07-08 08:00:00|897.2|896.4|892.6|892.2|901.8|901|890.8|890|642091
1594198800000|2020-07-08 09:00:00|892.8|892.4|892.2|891.8|897.2|897|885.8|885.4|666148
1594202400000|2020-07-08 10:00:00|892|891.6|892.8|892.6|895.4|894.8|890.8|890.6|461235
1594206000000|2020-07-08 11:00:00|893|892.8|896.6|896.2|898|897.6|891.6|891.2|429367
1594209600000|2020-07-08 12:00:00|896.8|896.4|900.8|900.4|902.8|902.2|890.8|890.2|525095
1594213200000|2020-07-08 13:00:00|901|900.6|907|906.6|911.2|910.4|898.6|898|713752
1594216800000|2020-07-08 14:00:00|906.8|906.8|901.8|901.4|912.6|912|900.6|900|554936
1594220400000|2020-07-08 15:00:00|902|901.6|907|906.4|909.2|908.6|901.8|901.4|442961
1594278000000|2020-07-09 07:00:00|908.8|907|895.8|894.8|915|912.8|890|889|582292
1594281600000|2020-07-09 08:00:00|895.6|894.6|890.6|890|900|899|884.6|884|417324
1594285200000|2020-07-09 09:00:00|890.4|890.2|890.2|889.8|891.8|891.4|885.8|885.2|268654
1594288800000|2020-07-09 10:00:00|890|889.6|886.2|886|891.2|891|884.2|883.6|204161
1594292400000|2020-07-09 11:00:00|885.4|884.4|888.2|887.6|889.8|889.6|884.6|884|271092
1594296000000|2020-07-09 12:00:00|888|887.8|886.8|886.6|888.8|888|883.2|882.8|224982
1594299600000|2020-07-09 13:00:00|886.6|886.4|883.2|882.8|890|889.6|879.8|879|255755
1594303200000|2020-07-09 14:00:00|883|882.4|874.2|873.6|884.6|884.4|873.6|873.4|566124
1594306800000|2020-07-09 15:00:00|874|873.8|872.8|872.2|875.4|875.2|868|867.6|554948
1594364400000|2020-07-10 07:00:00|870|868.4|848.8|847.8|871.8|870|846.6|846|858210
1594368000000|2020-07-10 08:00:00|849|848|847.6|847.2|855|854.4|847.4|847|381240
1594371600000|2020-07-10 09:00:00|847.4|847.4|854.4|853.8|856.2|855.8|843.6|843|523942
1594375200000|2020-07-10 10:00:00|854.6|854|858.6|858|861.6|860.8|853|852.4|233947
1594378800000|2020-07-10 11:00:00|858.8|858.2|854.8|854.4|862|861.2|854.6|854|177270
1594382400000|2020-07-10 12:00:00|855|854.6|852|851.2|859|858.4|849|848.4|244430
1594386000000|2020-07-10 13:00:00|852.2|851.4|849.6|848.8|857.4|856.8|849.4|848.6|466875
1594389600000|2020-07-10 14:00:00|849.4|848.6|850.6|850.2|852.6|851.8|848.4|848|814859
1594393200000|2020-07-10 15:00:00|850.4|850|858|857.2|858.8|858.2|849.6|849.4|538733
1594623600000|2020-07-13 07:00:00|883.8|880.4|879.6|879.2|890|889.2|871.6|868.4|794493
1594627200000|2020-07-13 08:00:00|879.4|878.8|874.6|874|879.6|879|871.8|871.2|374741
1594630800000|2020-07-13 09:00:00|874.8|874.2|870.4|869.8|875.8|875.4|867.6|867|270340
1594634400000|2020-07-13 10:00:00|870.6|870.4|870.6|870.2|874.2|873.8|868.4|868.2|205946
1594638000000|2020-07-13 11:00:00|871|870|873.8|873.2|879|878.6|870.8|870|186673
1594641600000|2020-07-13 12:00:00|874|873.4|874.8|874.4|876.4|876|871.4|871|97276
1594645200000|2020-07-13 13:00:00|875|874.6|865.4|865|876.4|875.8|864.6|864|272207
1594648800000|2020-07-13 14:00:00|865.6|865.2|868.2|867.6|870|869.6|862.2|861.4|377021
1594652400000|2020-07-13 15:00:00|868|867.8|872.8|872.4|872.8|872.6|868|867.4|181227
1594710000000|2020-07-14 07:00:00|870|865|852.4|851.8|870|866.2|849.2|848|673198
1594713600000|2020-07-14 08:00:00|852.2|851.4|856.4|855.8|860.2|859.8|851|850|215250
1594717200000|2020-07-14 09:00:00|857|856.4|859.4|859.2|861|860.4|854.2|853.4|121434
1594720800000|2020-07-14 10:00:00|859.6|859.4|857.2|856.6|862.2|861.6|851|850.2|185138
1594724400000|2020-07-14 11:00:00|858.4|855.8|851.2|850.6|858.4|857.4|847.6|847|326963
1594728000000|2020-07-14 12:00:00|851.4|850.8|849.6|848.8|854|853.2|848|847.4|255603
1594731600000|2020-07-14 13:00:00|849.4|849|856.8|855.8|858.6|858|847.8|847.2|356290
1594735200000|2020-07-14 14:00:00|856.6|855.6|849|848.4|856.6|855.8|849|848.2|351630
1594738800000|2020-07-14 15:00:00|848.8|848.2|852|851.6|853.8|853|847.8|847.2|348300
1594796400000|2020-07-15 07:00:00|864|863|868|867.4|878|876|862.4|860|585471
1594800000000|2020-07-15 08:00:00|868.2|867.6|860.4|860|872.2|871.8|859.2|858.4|363082
1594803600000|2020-07-15 09:00:00|860.2|859.8|859.2|858.6|864.6|863.8|858.2|857.6|192743
1594807200000|2020-07-15 10:00:00|859|858.8|882|881.4|886|884.8|858.8|858.2|534403
1594810800000|2020-07-15 11:00:00|881|880.2|888.4|887.8|889.8|889.4|881|880.2|574882
1594814400000|2020-07-15 12:00:00|888.2|887.6|893.2|892.8|893.8|893|887|886.6|580616
1594818000000|2020-07-15 13:00:00|893.4|893|904|903.6|907.4|906.6|892.8|892.2|872003
1594821600000|2020-07-15 14:00:00|904.4|903.8|926|925.4|926|925.4|901.2|900.6|1610705
1594825200000|2020-07-15 15:00:00|925.8|925.2|929|927.6|929|927.6|915|914.8|815573
1594882800000|2020-07-16 07:00:00|918|916.6|904.4|903.4|923.2|920.2|897.6|896|727797
1594886400000|2020-07-16 08:00:00|904.2|903|901.6|901.2|904.4|903.4|897.8|897.2|194669
1594890000000|2020-07-16 09:00:00|901.4|900.8|902.6|902|903.2|902.8|894.2|893.6|169626
1594893600000|2020-07-16 10:00:00|902.4|901.6|896.6|896.2|903|902.6|894.2|893.4|216144
1594897200000|2020-07-16 11:00:00|896.8|896|893.4|893|897.8|897|889.4|889|521933
1594900800000|2020-07-16 12:00:00|893.2|892.8|887.2|886.6|895.2|894.8|879|878.2|463121
1594904400000|2020-07-16 13:00:00|887|886.2|886.4|885.6|891|890.4|884.8|884.2|245669
1594908000000|2020-07-16 14:00:00|886.8|885.8|886.2|885.8|888|887.6|882.8|882.4|203801
1594911600000|2020-07-16 15:00:00|886.4|886|888.6|888.4|890.2|890|884|883.6|231928
1594969200000|2020-07-17 07:00:00|894.4|890.4|859|858.2|894.4|890.4|857.8|857.2|780644
1594972800000|2020-07-17 08:00:00|859.4|858.4|868|867.4|871.8|870.8|858.4|858|541865
1594976400000|2020-07-17 09:00:00|867.8|867|872|871.4|872.6|872|864.2|863.8|457659
1594980000000|2020-07-17 10:00:00|872.2|871.6|873.6|872.8|876.2|875.8|869.2|868.6|221244
1594983600000|2020-07-17 11:00:00|874|873|870.6|870.4|874|873|867.4|867|169281
1594987200000|2020-07-17 12:00:00|870.4|870|873.8|873.2|876.2|875.4|870|869.6|128968
1594990800000|2020-07-17 13:00:00|874|873|868.4|867.8|874.2|873.8|865.2|865|170902
1594994400000|2020-07-17 14:00:00|868.2|867.6|869.8|869.2|870.2|870|864.6|864|205935
1594998000000|2020-07-17 15:00:00|870|869.4|876.2|875.6|877|876.4|870|869.4|215096
1595228400000|2020-07-20 07:00:00|870.4|867.2|855|854.4|870.4|870|842.2|841|889419
1595232000000|2020-07-20 08:00:00|855.2|854.6|869|868.6|872|870.6|855.2|854.4|519574
1595235600000|2020-07-20 09:00:00|868.8|868.2|863.8|863|872.4|871.6|859|858.2|439169
1595239200000|2020-07-20 10:00:00|864|863.2|858.6|858|864.2|863.4|855.6|855.2|302950
1595242800000|2020-07-20 11:00:00|858.8|857.8|859.6|859.2|861.6|860.8|855.8|855.2|195406
1595246400000|2020-07-20 12:00:00|859.4|858.8|863|862.4|864.2|863.2|857.6|857|185271
1595250000000|2020-07-20 13:00:00|862.8|862.2|854.2|853.6|863.8|863|853.6|853|331169
1595253600000|2020-07-20 14:00:00|854.4|853.2|853|852.6|857|856.6|851.4|850.4|412470
1595257200000|2020-07-20 15:00:00|852.8|852.4|858.2|857.8|858.4|857.8|851.8|851.4|284672
1595314800000|2020-07-21 07:00:00|865|862.6|870.4|870|874|873.4|861|859|530944
1595318400000|2020-07-21 08:00:00|870.6|869.8|867.4|866.8|871|870.4|865|864|227176
1595322000000|2020-07-21 09:00:00|867.6|867|865.2|864.8|869.4|868.8|865|864.4|229226
1595325600000|2020-07-21 10:00:00|865|864.6|861.8|861.4|866|865.8|859.6|859.4|236779
1595329200000|2020-07-21 11:00:00|862|861.8|858.2|857.4|862.6|862|856.2|855.4|522784
1595332800000|2020-07-21 12:00:00|858|857.6|852.2|851.4|858.2|857.6|846.8|846.2|469498
1595336400000|2020-07-21 13:00:00|852|851.2|853.6|853|859|858.2|851.2|850.4|308334
1595340000000|2020-07-21 14:00:00|854|853.2|853.4|852.8|856|855.4|846.6|846|407538
1595343600000|2020-07-21 15:00:00|853.2|852.6|854|853.4|854.8|854|849.6|849.2|214049
1595401200000|2020-07-22 07:00:00|863.4|861|853.8|853.2|866|865|847|846.4|375689
1595404800000|2020-07-22 08:00:00|853.6|852.8|856.4|856.2|860|859|852|850.8|205003
1595408400000|2020-07-22 09:00:00|856.6|856|861|860.6|861|860.6|854.6|854.2|198305
1595412000000|2020-07-22 10:00:00|860.8|860.2|854.4|853.6|861.6|861.4|850.8|850.2|189162
1595415600000|2020-07-22 11:00:00|855|853|851.8|851.2|855.8|855|851.2|850.6|85119
1595419200000|2020-07-22 12:00:00|851.6|851.4|851.6|851.2|854|853.6|849.8|849.2|199192
1595422800000|2020-07-22 13:00:00|851.4|850.8|851.6|851|855|854.6|847.8|847.6|188299
1595426400000|2020-07-22 14:00:00|851.4|850.6|855.4|855|859.4|858.6|849.2|848.6|223350
1595430000000|2020-07-22 15:00:00|855.2|855.2|858.6|858.4|860|859.6|854.8|854.6|329616
1595487600000|2020-07-23 07:00:00|859|858.2|853.8|853|863|861.8|845|844.4|481260
1595491200000|2020-07-23 08:00:00|853.6|852.6|850|849.2|856.6|856.2|849|848.4|121555
1595494800000|2020-07-23 09:00:00|850.2|849.4|851.8|851.2|856|855.8|849.8|849|186767
1595498400000|2020-07-23 10:00:00|852|851.4|848|847.6|852.6|852.2|845.8|845|110477
1595502000000|2020-07-23 11:00:00|848.4|846.6|847.4|846.8|849.6|849|846.6|846|81845
1595505600000|2020-07-23 12:00:00|847.2|846.6|838.2|837.6|847.2|846.6|837.2|836.2|358335
1595509200000|2020-07-23 13:00:00|838.4|837.8|843.6|843|844|843.6|838.4|837.8|158469
1595512800000|2020-07-23 14:00:00|843.2|843.2|843|842.6|843.8|843.2|836.8|836.2|320112
1595516400000|2020-07-23 15:00:00|843.2|842.8|847.4|846.8|848.2|847.8|841.2|841|136407
1595574000000|2020-07-24 07:00:00|836.6|835.2|816.2|815.6|839.6|836.6|814.8|814|837427
1595577600000|2020-07-24 08:00:00|816.6|815.8|817|816.2|821|820|810.2|809.4|591401
1595581200000|2020-07-24 09:00:00|816.8|816.4|819|818.4|821|819|810|809.8|588607
1595584800000|2020-07-24 10:00:00|819.2|818.6|820.6|820|827.4|827|818.4|817.8|309376
1595588400000|2020-07-24 11:00:00|820.4|819.2|823.4|822.8|826.2|826|820.2|819.2|111712
1595592000000|2020-07-24 12:00:00|823.2|822.6|822|821.4|824.6|824.2|820|819.6|111024
1595595600000|2020-07-24 13:00:00|821.8|821.6|818.2|818|823.8|823.2|813.2|813|308586
1595599200000|2020-07-24 14:00:00|818|817.8|823.8|823.4|824.4|824|816.6|816.4|428789
1595602800000|2020-07-24 15:00:00|824|823.6|824.4|823.4|825|824.6|821.2|820.6|198897
1595833200000|2020-07-27 07:00:00|818|815|772.4|770.8|818|815.2|757.8|757|2572113
1595836800000|2020-07-27 08:00:00|772|772|775.8|774.8|776.8|776.4|766.6|766|1148328
1595840400000|2020-07-27 09:00:00|775.6|775|771.4|771.2|779|777.4|770.2|770|587736
1595844000000|2020-07-27 10:00:00|771.8|771.4|770.8|770.4|771.8|771.4|767.8|767.2|380714
1595847600000|2020-07-27 11:00:00|770.6|770.2|770.6|770.2|772.4|772|766.8|766.2|298659
1595851200000|2020-07-27 12:00:00|770.4|770|770.6|770.4|771.4|771.2|766.4|766|367103
1595854800000|2020-07-27 13:00:00|770.4|770.2|770|769.6|773.4|772.8|768.4|768|373413
1595858400000|2020-07-27 14:00:00|770.2|769.8|779.4|778.8|782.8|782|768.8|768.2|475163
1595862000000|2020-07-27 15:00:00|779.8|779|785|784.4|786.6|785.2|779.8|779|408188
1595919600000|2020-07-28 07:00:00|787.4|786|784.4|783.4|787.4|786|772|771.4|565876
1595923200000|2020-07-28 08:00:00|784.6|783.6|789.2|788.6|796|795.8|783.2|782.6|479906
1595926800000|2020-07-28 09:00:00|789.6|788.8|786.4|786|791|790.6|785.4|784.8|363109
1595930400000|2020-07-28 10:00:00|786.2|785.8|790.4|790|791.6|791|782.6|782|187743
1595934000000|2020-07-28 11:00:00|790.8|790.2|791|790.8|793|792.6|786.6|786|182265
1595937600000|2020-07-28 12:00:00|790.8|790.6|780.6|780.2|790.8|790.6|780.2|780|205712
1595941200000|2020-07-28 13:00:00|780.4|780|782|781.6|782.4|782|779.2|778.6|172804
1595944800000|2020-07-28 14:00:00|781.8|781.4|787.4|786.8|790.2|789.6|781.6|781.2|236159
1595948400000|2020-07-28 15:00:00|787.2|786.6|792.4|792|792.8|792.2|786|785.4|178615
1596006000000|2020-07-29 07:00:00|792.2|792.4|786.8|786|797.6|795.8|783.6|783|313789
1596009600000|2020-07-29 08:00:00|786.6|786.2|785.2|784.8|791.8|791.2|784.2|784|170043
1596013200000|2020-07-29 09:00:00|785.4|785|787.8|787.4|791|790.6|785.4|785|157534
1596016800000|2020-07-29 10:00:00|788|787.2|791|790.4|791.6|791|786|785.6|148036
1596020400000|2020-07-29 11:00:00|792.2|789.8|792.2|792|792.6|792.2|788.8|788.2|77249
1596024000000|2020-07-29 12:00:00|792|791.8|796.2|795.8|797.8|797.4|792|791.8|174370
1596027600000|2020-07-29 13:00:00|796|796|798.2|797.8|800.2|800|795.4|795|298907
1596031200000|2020-07-29 14:00:00|798.6|798|795.2|794.6|800.6|800|793.2|792.6|193543
1596034800000|2020-07-29 15:00:00|795|794.8|792.6|792|795.6|795.4|792.2|792|190109
1596092400000|2020-07-30 07:00:00|794.8|794|779|778.4|794.8|794|775.8|775|477025
1596096000000|2020-07-30 08:00:00|778.8|778.6|773.8|773.2|781|780.2|772.2|771.6|408191
1596099600000|2020-07-30 09:00:00|774|773.4|772.6|772|777.4|777|769.6|769.2|240343
1596103200000|2020-07-30 10:00:00|772.8|772.2|767.8|767.4|775.4|775|764.2|763.2|257917
1596106800000|2020-07-30 11:00:00|767|765.8|772.8|772.4|773.8|773.4|764|763.2|282622
1596110400000|2020-07-30 12:00:00|773|772.2|765|764.6|773.4|773|764.8|764.4|163712
1596114000000|2020-07-30 13:00:00|764.8|764.2|767.2|766.8|771.2|770.6|763.6|763|216892
1596117600000|2020-07-30 14:00:00|767|766.6|773.2|772.8|774|773.4|764|763.2|354616
1596121200000|2020-07-30 15:00:00|773.4|773|771|769.8|777.2|776.8|770.4|769.4|266014
1596178800000|2020-07-31 07:00:00|772|770.8|757.4|756.6|779.6|774.8|749.2|748.2|931639
1596182400000|2020-07-31 08:00:00|757.6|756.2|758.2|757.8|761|760.4|753|752.4|284174
1596186000000|2020-07-31 09:00:00|758|757.4|750.2|749.6|759|758.6|749.8|749.4|298972
1596189600000|2020-07-31 10:00:00|750.4|749.8|761.6|761|761.8|761|750|749.8|261724
1596193200000|2020-07-31 11:00:00|761.8|760|762.2|761.6|763|762.4|755.8|755.4|245397
1596196800000|2020-07-31 12:00:00|762|761.4|757.2|757|762.6|762.2|755|754.8|182186
1596200400000|2020-07-31 13:00:00|757.4|757.2|753.6|753|759.4|759|751|750.6|210728
1596204000000|2020-07-31 14:00:00|753.8|753.2|753.4|753|756|755.2|750|749.8|274721
1596207600000|2020-07-31 15:00:00|753.2|753.2|748.2|747.8|754.4|754.2|747.4|747|359571
1596438000000|2020-08-03 07:00:00|751|750|727.6|727|755|751.6|722|721.4|972315
1596441600000|2020-08-03 08:00:00|727.8|727.2|732.6|731.8|737.2|736.8|727.8|727.2|399822
1596445200000|2020-08-03 09:00:00|732.4|731.6|731|730.6|732.8|732.4|725.2|724.2|467399
1596448800000|2020-08-03 10:00:00|730.8|730.4|728.4|728|731.6|731.2|725.2|725|429978
1596452400000|2020-08-03 11:00:00|729.2|728.2|731.8|731.2|732.6|732.2|728.4|728|223566
1596456000000|2020-08-03 12:00:00|732|731.4|730.8|730.4|733.6|733.2|728.8|728.4|226853
1596459600000|2020-08-03 13:00:00|731|730.6|727.4|727|731.8|731.4|725.6|725|431947
1596463200000|2020-08-03 14:00:00|727.2|726.8|727|726.6|728.8|728.2|724|723.6|625278
1596466800000|2020-08-03 15:00:00|727.2|726.8|729.2|728.6|730.8|730.4|724.2|724|513076
1596524400000|2020-08-04 07:00:00|728.6|727.4|751.6|750.8|763.4|762.6|728.6|727.4|1202042
1596528000000|2020-08-04 08:00:00|751.4|751|760.6|760.2|764|763.6|749.8|749|472504
1596531600000|2020-08-04 09:00:00|760.8|759.8|752.6|752.2|760.8|760|748.2|747.8|250186
1596535200000|2020-08-04 10:00:00|752.8|752.4|756.2|755.6|757.6|756.8|749.2|749|213167
1596538800000|2020-08-04 11:00:00|756.4|755.8|771.2|770.6|771.4|771|756.2|755.6|508488
1596542400000|2020-08-04 12:00:00|771|770.4|758.8|758.4|772.4|772.2|758|757|320932
1596546000000|2020-08-04 13:00:00|758.6|758.2|761.2|760.8|762.8|762|752.4|751.8|437894
1596549600000|2020-08-04 14:00:00|761|760.6|764.4|764|766.6|766|760.2|759.4|412228
1596553200000|2020-08-04 15:00:00|764.6|764.2|764.4|763.8|768|767.6|762.8|762.6|317301
1596610800000|2020-08-05 07:00:00|779|777|815.4|814.8|817.8|816.6|778|777|1720652
1596614400000|2020-08-05 08:00:00|815.2|814.6|813.2|812.4|819.4|818.4|808.6|808.4|1008509
1596618000000|2020-08-05 09:00:00|812.6|812.6|820.8|820.4|821.8|821|811.4|811.2|505402
1596621600000|2020-08-05 10:00:00|820.6|820.2|811.6|811|821.6|821.2|811|810.4|348674
1596625200000|2020-08-05 11:00:00|813|811.8|816.4|816.2|818|817.4|807.4|806.6|334014
1596628800000|2020-08-05 12:00:00|816.2|816|816.8|816.6|817.6|816.8|812|811.6|291265
1596632400000|2020-08-05 13:00:00|817|816.8|805.8|805.4|817.4|816.8|805.4|804.6|335268
1596636000000|2020-08-05 14:00:00|806|805.6|809.4|809|810|809.6|804.2|803.4|363841
1596639600000|2020-08-05 15:00:00|809.2|808.8|812.8|812.4|812.8|812.4|804.6|804|363234
1596697200000|2020-08-06 07:00:00|858|853|841.2|840.4|885|882|834.8|833|2819186
1596700800000|2020-08-06 08:00:00|841.4|840.6|832.2|831.4|855.8|855|829.6|827.8|733607
1596704400000|2020-08-06 09:00:00|832|831.2|807.2|806|832|831.2|803.4|802|769113
1596708000000|2020-08-06 10:00:00|807|805.6|800.6|799.4|812|810.8|795|793.6|422234
1596711600000|2020-08-06 11:00:00|800|799|790|788.8|803|802|785.4|784|335134
1596715200000|2020-08-06 12:00:00|789.8|788.6|803|802.2|804.8|803.6|787.8|787.2|355948
1596718800000|2020-08-06 13:00:00|803.2|802.6|804.8|803.6|805.6|804.8|797.2|796.6|264656
1596722400000|2020-08-06 14:00:00|805|803.8|811.4|810.8|818|817|804.6|803.6|390617
1596726000000|2020-08-06 15:00:00|811.2|810.2|806.8|806|815.4|814.6|806.6|806|189614
1596783600000|2020-08-07 07:00:00|799|795|781.8|781.4|800|796.8|771.8|770.6|962443
1596787200000|2020-08-07 08:00:00|782|781.6|772|771.2|782.2|782|770|769.2|421566
1596790800000|2020-08-07 09:00:00|772.2|771.4|774.8|774.2|778|777.8|768.4|768|439153
1596794400000|2020-08-07 10:00:00|774.6|774|779.8|779.4|780|779.6|771.8|771.4|254937
1596798000000|2020-08-07 11:00:00|780|779.2|780.6|780|781.6|781|774|773.4|210027
1596801600000|2020-08-07 12:00:00|780.4|779.8|779.2|778.6|781.4|780.8|773.4|772.6|358350
1596805200000|2020-08-07 13:00:00|779|778.2|787.2|786.4|788|787.2|776.8|776.2|205267
1596808800000|2020-08-07 14:00:00|787|786.2|788.2|787.6|793.8|793.2|782.6|782.4|283827
1596812400000|2020-08-07 15:00:00|788.4|787.8|797.2|796.6|799|798|787.2|787|261069
1597042800000|2020-08-10 07:00:00|805|801.2|810|809.4|814.2|813.2|796.6|795.2|346805
1597046400000|2020-08-10 08:00:00|809.8|809.2|808.4|807.8|811|810.4|803.8|803|249765
1597050000000|2020-08-10 09:00:00|808.6|808.2|823.8|823.2|824.6|824|807|806.2|449711
1597053600000|2020-08-10 10:00:00|824|823.4|822.4|821.8|829|828.4|818.4|818|339114
1597057200000|2020-08-10 11:00:00|821.4|820.8|822.4|821.8|825.2|824.8|817.4|816.8|262361
1597060800000|2020-08-10 12:00:00|822.6|822|825.4|824.8|825.8|825.2|819.8|819.2|183667
1597064400000|2020-08-10 13:00:00|825.2|824.6|835.6|835.2|836.6|836|823.6|823.2|429021
1597068000000|2020-08-10 14:00:00|835.4|835|841.4|840.8|845|844|835|834.8|693363
1597071600000|2020-08-10 15:00:00|841.2|840.6|848|847.6|850|849.8|838.2|837.6|489405
1597129200000|2020-08-11 07:00:00|859|855.8|872.2|871.6|875|874.2|858.2|855.6|1043750
1597132800000|2020-08-11 08:00:00|872|871.4|885.2|884.8|886|885.2|870|869.4|870692
1597136400000|2020-08-11 09:00:00|885|884.6|890|889.8|891.2|890.6|878.2|877.8|840972
1597140000000|2020-08-11 10:00:00|890.2|890|881.6|880.8|890.8|890.2|874.6|873.8|617902
1597143600000|2020-08-11 11:00:00|882|879.8|888|887.4|890.4|889.8|881.4|879.8|368900
1597147200000|2020-08-11 12:00:00|888.2|887.6|893.4|892.8|896|895.6|881.2|880.8|526550
1597150800000|2020-08-11 13:00:00|893|892.6|895.4|894.6|907.8|906.8|889.4|888.8|1213320
1597154400000|2020-08-11 14:00:00|895.2|894.4|905.8|905.2|907.6|907.2|890.4|890|805885
1597158000000|2020-08-11 15:00:00|906|905.4|907.6|907|909.8|909.4|904.2|903.8|584775
1597215600000|2020-08-12 07:00:00|899.4|899|900|899|910.8|909|884.2|881|1001035
1597219200000|2020-08-12 08:00:00|900.2|899.2|896|895.4|901.8|901|889.6|889|437020
1597222800000|2020-08-12 09:00:00|896.2|895.2|901.2|901|903|902.4|894.6|894|352401
1597226400000|2020-08-12 10:00:00|901.4|901.2|908.2|907.6|909.6|909|901.2|901|282510
1597230000000|2020-08-12 11:00:00|907.4|905.8|906.6|905.8|908.4|908|898.4|897.6|397232
1597233600000|2020-08-12 12:00:00|906.8|906|914.8|914|917.2|916.4|906.8|906|360700
1597237200000|2020-08-12 13:00:00|915|914.2|910.4|910|922.2|921.8|910.2|910|705765
1597240800000|2020-08-12 14:00:00|910.6|909.8|905.6|904.8|913|912.8|904.6|904.2|436521
1597244400000|2020-08-12 15:00:00|905.4|904.6|893.4|892.6|906.8|906.4|889.8|889.4|571997
1597302000000|2020-08-13 07:00:00|889|885|893.6|892.4|905|904.2|881|879|803456
1597305600000|2020-08-13 08:00:00|893.8|892.6|886|885.4|896.2|895.4|885.6|885|270672
1597309200000|2020-08-13 09:00:00|886.2|885.2|887.4|886.8|891.8|891|886.2|885.2|145194
1597312800000|2020-08-13 10:00:00|887.6|887|886.2|885.2|891.4|890.8|884.8|884.2|154989
1597316400000|2020-08-13 11:00:00|886.4|885.4|887.2|886.8|888|887.4|884|883.4|110558
1597320000000|2020-08-13 12:00:00|887|886.6|890.6|890|891.4|890.8|886.6|886.2|136441
1597323600000|2020-08-13 13:00:00|890.4|890.2|892.2|891.6|892.8|892.4|883|882.4|233749
1597327200000|2020-08-13 14:00:00|892|891.4|880.6|880.2|892.8|892|880.4|880|310933
1597330800000|2020-08-13 15:00:00|880.4|880|878.6|878.2|882.6|882.2|876|875.6|416657
1597388400000|2020-08-14 07:00:00|871|870|853.6|853|871|870|848.4|847|829061
1597392000000|2020-08-14 08:00:00|853.4|852.8|852|851.2|853.6|853|841|840.6|538873
1597395600000|2020-08-14 09:00:00|851.8|851|855.4|854.8|856.6|856.4|848.6|848.2|185778
1597399200000|2020-08-14 10:00:00|855.2|854.6|857.8|857.6|859.4|859|853|852.2|110273
1597402800000|2020-08-14 11:00:00|858.8|857.8|854.8|854|860|859.4|854|853.2|142259
1597406400000|2020-08-14 12:00:00|855|854.2|853|852.4|856.8|856.2|852.8|852.4|102437
1597410000000|2020-08-14 13:00:00|853.2|852.6|853.6|853.2|855|854.2|850.8|850|244780
1597413600000|2020-08-14 14:00:00|853.8|853.4|859|858.6|862.6|862|853.6|853|528485
1597417200000|2020-08-14 15:00:00|858.8|858.8|860.6|859.6|861.8|861.4|858|857.8|193417
1597647600000|2020-08-17 07:00:00|855|851|849.2|848|856.6|853.2|834|833.2|681052
1597651200000|2020-08-17 08:00:00|849.4|848.2|847.6|846.6|850.8|850|842.4|840.8|301047
1597654800000|2020-08-17 09:00:00|847.4|846.8|844.2|843.6|850.6|850.4|842|841.6|195198
1597658400000|2020-08-17 10:00:00|844|843.4|850|849.8|850|849.8|842.4|841.8|101860
1597662000000|2020-08-17 11:00:00|850.2|850|846|845.6|850.4|850|843.4|843|122426
1597665600000|2020-08-17 12:00:00|846.2|845.8|842.8|842.2|848.2|847.6|840.4|840|145370
1597669200000|2020-08-17 13:00:00|842.6|842|836.2|835.8|844.4|843.8|834.6|834.2|188309
1597672800000|2020-08-17 14:00:00|836.4|836|833.2|832.8|837.2|836.8|829.6|829.4|303352
1597676400000|2020-08-17 15:00:00|833.4|832.6|833.6|833|834|833.6|830.4|830|276604
1597734000000|2020-08-18 07:00:00|829|827|849.4|848.2|851.4|850.8|822.4|820|431469
1597737600000|2020-08-18 08:00:00|849.2|848|857.2|856.6|861|860.2|847|846|358594
1597741200000|2020-08-18 09:00:00|857.4|856.4|860.2|859.6|861.6|860.8|854|853.4|233965
1597744800000|2020-08-18 10:00:00|860|859.4|860.4|859.8|864.2|863.8|856.8|856.2|251171
1597748400000|2020-08-18 11:00:00|861.4|860.4|855.6|855.2|864.8|864.6|855.6|855|147087
1597752000000|2020-08-18 12:00:00|855.4|855|858.6|858|860.6|860|855|854.4|208935
1597755600000|2020-08-18 13:00:00|858.4|857.8|848.8|848|860|859.6|848.6|847.8|204919
1597759200000|2020-08-18 14:00:00|848.6|848.2|842|841.4|850.2|849.8|840|839.4|337528
1597762800000|2020-08-18 15:00:00|842.2|841.6|842.2|841.2|844|843.4|839.4|838.8|217455
1597820400000|2020-08-19 07:00:00|841.6|840.8|850.4|849.4|858|856.2|837|835.4|277339
1597824000000|2020-08-19 08:00:00|850.2|850|847.8|847.2|853.8|853|846.8|846.6|211907
1597827600000|2020-08-19 09:00:00|848|847|848.8|848.4|853|852.6|847.4|846.8|199986
1597831200000|2020-08-19 10:00:00|848.6|848.2|850.2|849.8|851.4|851|844.2|843.4|299202
1597834800000|2020-08-19 11:00:00|850|849.6|857|856.6|857.6|857.2|849.6|849.2|206752
1597838400000|2020-08-19 12:00:00|857.2|856.8|858.8|858.2|861|860.4|853.2|853|342478
1597842000000|2020-08-19 13:00:00|858|857.8|868.2|867.6|873.6|873|857.8|857.4|419583
1597845600000|2020-08-19 14:00:00|868|867.2|872|871.6|872|871.8|865.2|864.6|422214
1597849200000|2020-08-19 15:00:00|872.2|871.8|870.4|869.8|872.6|872|866.6|866.2|225042
1597906800000|2020-08-20 07:00:00|860.8|860|848|847.4|860.8|860|848|845|497104
1597910400000|2020-08-20 08:00:00|847.8|847.6|844.6|844|850.6|850|843.4|843|279555
1597914000000|2020-08-20 09:00:00|844.4|843.8|841|840.4|848.6|847.8|840.6|840|278098
1597917600000|2020-08-20 10:00:00|840.8|840.2|841.8|841.2|845.2|844.6|839.8|839.4|245716
1597921200000|2020-08-20 11:00:00|842.6|840.2|839.6|839|843|842.4|837.4|837|116173
1597924800000|2020-08-20 12:00:00|839.8|838.8|838.6|838.2|841|840.4|837.4|836.8|133649
1597928400000|2020-08-20 13:00:00|838.4|838|840.4|839.8|840.8|840|836.6|836.2|127504
1597932000000|2020-08-20 14:00:00|840.6|839.6|843.4|842.8|844.2|843.6|838.4|838|171474
1597935600000|2020-08-20 15:00:00|843.2|842.6|843.4|843|844.4|844|839.2|838.8|245903
1597993200000|2020-08-21 07:00:00|849|846.4|846.8|845.8|859.2|857.6|840|838.4|394067
1597996800000|2020-08-21 08:00:00|846.6|845.4|851.8|851.2|852.8|852.2|844.2|842.8|146470
1598000400000|2020-08-21 09:00:00|852|851.4|854.8|854.4|857|856.6|850.6|849.8|220563
1598004000000|2020-08-21 10:00:00|854.6|854.2|855.8|854.8|857.6|857|849.4|848.8|187369
1598007600000|2020-08-21 11:00:00|855.6|854.6|851.6|851|860.8|860|851|850.6|148821
1598011200000|2020-08-21 12:00:00|851.4|850.8|848.4|847.8|851.6|851|844.4|844.2|344175
1598014800000|2020-08-21 13:00:00|848.2|848|867|866.4|867|866.4|847|846.6|436900
1598018400000|2020-08-21 14:00:00|866.8|866|862.2|861.8|868.6|868|857.8|857|257035
1598022000000|2020-08-21 15:00:00|862.4|862|865.2|864.2|866|865.6|862|861.4|201381
1598252400000|2020-08-24 07:00:00|867|866|863.4|862.6|877.4|875.8|852.4|851|474993
1598256000000|2020-08-24 08:00:00|863.2|862.8|862|861.2|865.4|864.6|858.8|858.6|317445
1598259600000|2020-08-24 09:00:00|862.2|861|859.2|858.6|864.2|863.4|857.4|856.8|218164
1598263200000|2020-08-24 10:00:00|859.4|858.8|863.2|862.6|863.8|863.4|857.8|857.2|96050
1598266800000|2020-08-24 11:00:00|863.6|862.8|860.2|859.8|864.4|864|859.6|859.2|104256
1598270400000|2020-08-24 12:00:00|860.4|860|852.6|852|860.4|860|851.6|851|136682
1598274000000|2020-08-24 13:00:00|852.8|852.2|852.6|852.2|853.8|853.4|848.6|848.2|290547
1598277600000|2020-08-24 14:00:00|852.8|852.4|865.2|864.6|869|868.8|852.6|852|547368
1598281200000|2020-08-24 15:00:00|865|864.8|874|873.6|874|873.6|865|864.6|380675
1598338800000|2020-08-25 07:00:00|883.8|881|894.4|893|907.6|906.6|882|879.2|1000617
1598342400000|2020-08-25 08:00:00|894.6|893.2|891|890.2|897.8|897|886.6|885.8|377105
1598346000000|2020-08-25 09:00:00|890.8|890|890.8|890.2|894.8|894.4|888.6|888.2|144542
1598349600000|2020-08-25 10:00:00|891|890.4|895.6|895|897.4|896.8|889|888.4|230072
1598353200000|2020-08-25 11:00:00|897.2|894.8|895.2|894.6|900|899.6|892.8|892.4|493009
1598356800000|2020-08-25 12:00:00|895.4|894.8|891.2|890.6|900.8|900.2|891|890.4|300935
1598360400000|2020-08-25 13:00:00|891.4|890.8|893.8|893.2|897|896.6|888.8|888.2|235356
1598364000000|2020-08-25 14:00:00|893.6|893|885.2|884.6|894.8|894|881|880.6|250963
1598367600000|2020-08-25 15:00:00|884.6|884.4|884.6|884.2|887|886.2|883.4|883|150785
1598425200000|2020-08-26 07:00:00|879.8|876|889|888|891.4|890.6|873|871|307358
1598428800000|2020-08-26 08:00:00|889.2|888.4|885.4|885|893|892.4|884.2|884|298882
1598432400000|2020-08-26 09:00:00|885.2|884.8|877.6|877|885.6|884.8|876|875.2|135103
1598436000000|2020-08-26 10:00:00|877.8|877.2|877.6|877|881|880.4|877|876.4|120218
1598439600000|2020-08-26 11:00:00|878.2|876.2|873.8|873.2|878.2|877.4|873.2|872.6|87884
1598443200000|2020-08-26 12:00:00|873.6|872.8|872.2|871.6|873.6|873|869.2|868.4|163999
1598446800000|2020-08-26 13:00:00|872|871.4|872|871.2|876.8|876|869.6|869|144163
1598450400000|2020-08-26 14:00:00|872.2|871.4|875.2|874.6|875.8|875.2|868.8|868.4|202220
1598454000000|2020-08-26 15:00:00|875|874.4|876.8|876|879.2|878.6|874.8|874.2|178585
1598511600000|2020-08-27 07:00:00|876.6|875|873.2|872.2|880|877.8|870|868.6|286156
1598515200000|2020-08-27 08:00:00|873|872|871.8|871.2|874.6|873.8|867.6|867|224860
1598518800000|2020-08-27 09:00:00|871.6|871|869.8|869.2|873.4|873|868|867.4|141527
1598522400000|2020-08-27 10:00:00|869.6|869|873.4|873|875|874.4|868.6|868.2|144576
1598526000000|2020-08-27 11:00:00|873.6|872.6|870.8|870.2|873.8|873.6|869.6|869|207348
1598529600000|2020-08-27 12:00:00|870.6|870.4|876|875.6|876.4|875.8|870|869.4|104452
1598533200000|2020-08-27 13:00:00|876.2|875.8|897.2|896|899|898.6|873.8|873.6|523549
1598536800000|2020-08-27 14:00:00|897|896.2|903|902.6|908|907.6|896.8|896.2|963190
1598540400000|2020-08-27 15:00:00|903.2|902.8|899|898.2|904.6|904.4|897|896.4|222229
1598598000000|2020-08-28 07:00:00|904|902|897|896|917|916|888.2|887.4|826187
1598601600000|2020-08-28 08:00:00|896.8|896.2|902.6|902|906.4|905.6|896.2|895.6|381721
1598605200000|2020-08-28 09:00:00|902.8|902.2|905.2|904.8|905.8|905.2|899.8|899.4|191600
1598608800000|2020-08-28 10:00:00|905.4|905|903.2|902.8|905.6|905.2|899|898.6|166059
1598612400000|2020-08-28 11:00:00|903.4|903|907|906.6|907.6|907|902.2|902|177445
1598616000000|2020-08-28 12:00:00|907.2|906.8|902.8|902.2|908|907.4|902.2|902|168025
1598619600000|2020-08-28 13:00:00|903|902.4|904.6|904.2|906.4|906|901|900.2|216233
1598623200000|2020-08-28 14:00:00|904.8|904.4|904.2|903.8|905.6|905.4|900.8|900.2|144801
1598626800000|2020-08-28 15:00:00|904|904|901.8|901|904.8|904.4|901.8|901|123231
1598857200000|2020-08-31 07:00:00|905|904.6|896.8|896.2|905|904.6|892.6|891.6|345473
1598860800000|2020-08-31 08:00:00|896.6|896|900.6|900|902.8|902.4|895|894.2|204475
1598864400000|2020-08-31 09:00:00|900.8|900.2|896.6|896|901.4|901.2|894.8|894.6|98189
1598868000000|2020-08-31 10:00:00|896.4|896.2|896.6|896.2|900|899.8|893|892.6|111925
1598871600000|2020-08-31 11:00:00|898.2|897|894|893.6|898.8|898.2|893|892.4|88627
1598875200000|2020-08-31 12:00:00|893.8|893.4|891.8|891.2|895.4|894.6|888.2|888|115747
1598878800000|2020-08-31 13:00:00|891.6|891|877.4|877|892|891.6|873.2|872|401845
1598882400000|2020-08-31 14:00:00|877.6|877.2|883.2|882.6|884.2|883.6|873.6|873|405571
1598886000000|2020-08-31 15:00:00|883|882.4|877.2|875.4|884|883.4|874.4|874|498577
1598943600000|2020-09-01 07:00:00|881|880|859.8|859|881|880|851.6|850.8|776414
1598947200000|2020-09-01 08:00:00|859.6|859.2|855|854.6|860.6|860.2|853.8|853.2|287748
1598950800000|2020-09-01 09:00:00|855.2|854.8|853.6|853|857.8|857.4|850.8|850.2|172216
1598954400000|2020-09-01 10:00:00|853.4|852.8|856|855.4|857.2|856.8|850.4|850|208129
1598958000000|2020-09-01 11:00:00|856.4|854.2|848.8|848.4|856.4|855.4|846.8|846.2|316077
1598961600000|2020-09-01 12:00:00|848.6|848.2|845.6|845.4|851.4|851|845.6|845|202836
1598965200000|2020-09-01 13:00:00|845.4|845|846.4|846.2|846.6|846.2|839.4|838.6|509548
1598968800000|2020-09-01 14:00:00|846.8|846.4|858.2|857.4|864|863.4|846.8|846.4|413525
1598972400000|2020-09-01 15:00:00|858.4|857.6|861.4|861|862.6|862|857.6|857|189511
1599030000000|2020-09-02 07:00:00|868.6|864|855.6|854.6|870|868.4|853.2|852.8|350476
1599033600000|2020-09-02 08:00:00|855.4|854.4|857.8|857|858.8|858.4|851.4|851|268193
1599037200000|2020-09-02 09:00:00|857.6|857.2|859.4|858.6|862.2|861.6|855.2|854.6|260318
1599040800000|2020-09-02 10:00:00|859.2|858.8|863.4|862.8|868.6|868|859|858.6|141010
1599044400000|2020-09-02 11:00:00|865.6|864.6|859.2|858.6|866|865.6|859|858.4|117428
1599048000000|2020-09-02 12:00:00|859.4|858.8|846.2|845.6|860.2|859.8|845.6|845|407922
1599051600000|2020-09-02 13:00:00|846.4|845.8|844.4|844|847.4|846.6|842|841.4|386494
1599055200000|2020-09-02 14:00:00|844.6|844.2|851|850.4|852.4|851.8|842.4|842|606581
1599058800000|2020-09-02 15:00:00|851.2|850.6|848.6|848.2|851.6|851.4|846|845.8|167689
1599116400000|2020-09-03 07:00:00|857|855.4|888.2|887.4|889.2|888.6|856.6|855.4|1216428
1599120000000|2020-09-03 08:00:00|888|887.2|894.8|894.4|896.4|895.8|886.6|885.4|721240
1599123600000|2020-09-03 09:00:00|895.2|894.6|898.4|897.6|900.8|900.4|892.8|892.2|624556
1599127200000|2020-09-03 10:00:00|898.2|897.8|901.2|900.6|905.8|905.4|896.6|896.4|762843
1599130800000|2020-09-03 11:00:00|902|900|911.6|911.2|912.2|912|901.4|900|616126
1599134400000|2020-09-03 12:00:00|912|911.4|918|917.6|920|919.8|910.8|910.4|618142
1599138000000|2020-09-03 13:00:00|918.2|917.8|916|915.4|920.2|920|912.4|912|737255
1599141600000|2020-09-03 14:00:00|915.8|915.2|901|900.6|917.4|916.8|896|895.2|862582
1599145200000|2020-09-03 15:00:00|901.2|900.8|893.8|892.4|901.4|901|886.4|885.8|475731
1599202800000|2020-09-04 07:00:00|891.8|890.6|955.6|955.4|959|958.4|888.2|886|2467423
1599206400000|2020-09-04 08:00:00|955.4|955.2|931.8|931.4|957.4|957|929.2|928.2|949444
1599210000000|2020-09-04 09:00:00|931.6|931|942|941.2|942.8|942.2|929.8|929|504407
1599213600000|2020-09-04 10:00:00|941.6|941.4|942.4|941.6|945.8|945.2|935.2|934.6|354132
1599217200000|2020-09-04 11:00:00|942.2|941.8|931|930.6|943.8|943|930.8|930.4|353042
1599220800000|2020-09-04 12:00:00|931.2|930.8|921.2|920.4|935|934.6|920.6|920.4|592184
1599224400000|2020-09-04 13:00:00|921|920.6|915.4|914.8|925.2|924.8|912|911.6|336015
1599228000000|2020-09-04 14:00:00|915.2|914.6|911|910.6|921.4|920.8|907|906.2|475893
1599231600000|2020-09-04 15:00:00|911.2|910.8|911.2|910|914.8|914.6|907.6|907.2|365073
1599462000000|2020-09-07 07:00:00|925|920|902.6|901.6|927.2|925|901.2|900.4|754693
1599465600000|2020-09-07 08:00:00|902.4|901.8|887|886.2|902.6|902.2|883.6|883.2|781532
1599469200000|2020-09-07 09:00:00|887.2|886.4|900.6|900|900.6|900.2|883.4|882.2|464989
1599472800000|2020-09-07 10:00:00|900.4|899.8|900.6|899.8|910|909.6|899.6|898.6|274901
1599476400000|2020-09-07 11:00:00|900|900|906.8|906.4|908.6|907.8|899|898|233970
1599480000000|2020-09-07 12:00:00|907|906.6|904.4|904|908.8|908.2|903.2|903|178158
1599483600000|2020-09-07 13:00:00|904.2|903.6|899.4|898.8|904.4|903.6|897.6|897|321463
1599487200000|2020-09-07 14:00:00|899.2|898.6|896.8|896.6|903|902|895.4|895|245551
1599490800000|2020-09-07 15:00:00|897|896.8|899|898|900.8|899.8|895.4|895|193627
1599548400000|2020-09-08 07:00:00|900.4|900|905|904.2|908|907|875|874|874364
1599552000000|2020-09-08 08:00:00|905.2|904.4|890.2|889.6|906|905.8|885.6|885|452610
1599555600000|2020-09-08 09:00:00|890|889.8|887.2|886.8|892.6|892|883|882|234316
1599559200000|2020-09-08 10:00:00|887|886.6|888.2|887.6|892.6|891.8|886.8|886.4|233133
1599562800000|2020-09-08 11:00:00|889.8|887|888.8|888.2|890|889.2|884.6|883.6|163875
1599566400000|2020-09-08 12:00:00|889|889.2|880.2|879.8|890|889.2|876.6|876|254914
1599570000000|2020-09-08 13:00:00|880|879.6|885.4|884.6|887|886.2|875.6|875|382953
1599573600000|2020-09-08 14:00:00|885.6|884.4|881.8|881.4|887.2|886.6|876.6|875.6|407060
1599577200000|2020-09-08 15:00:00|881.6|881|882.8|881.8|886.2|885.6|881|880.4|247547
1599634800000|2020-09-09 07:00:00|879|875|855.6|855|880|876.6|853.8|853|1044956
1599638400000|2020-09-09 08:00:00|855.4|854.8|854.8|854.2|860.8|860.2|852.8|852.6|665934
1599642000000|2020-09-09 09:00:00|854.6|854|859|858.4|860|859.4|850.4|850.2|380960
1599645600000|2020-09-09 10:00:00|859.2|858.6|858.6|858.2|864.2|863.8|856.4|856|215182
1599649200000|2020-09-09 11:00:00|859|856.8|873.6|873.2|873.8|873.2|856.6|856|503577
1599652800000|2020-09-09 12:00:00|873.4|873|871.4|870.8|874.6|873.8|868.6|868.4|197471
1599656400000|2020-09-09 13:00:00|871.2|870.6|874.4|873.8|880|879.6|870|869.4|260674
1599660000000|2020-09-09 14:00:00|874.6|873.6|871.2|870.8|876|875.4|869|868.2|165954
1599663600000|2020-09-09 15:00:00|871.4|871|878.4|877.8|878.4|878|871.4|871|173833
1599721200000|2020-09-10 07:00:00|870|869|867.6|867|880|878.8|865.8|865|268959
1599724800000|2020-09-10 08:00:00|867.4|866.8|855.8|855.2|867.4|867.2|853|852.6|415023
1599728400000|2020-09-10 09:00:00|855.6|854.8|865|864.6|866.2|865.6|853.4|853|346811
1599732000000|2020-09-10 10:00:00|865.2|864.4|863|862.2|866.6|865.8|859|858.2|103055
1599735600000|2020-09-10 11:00:00|861.8|862|866|865.6|868|867.4|861.8|861.4|149271
1599739200000|2020-09-10 12:00:00|866.2|865.8|870|869.4|872.6|871.6|865.6|865.2|116831
1599742800000|2020-09-10 13:00:00|870.2|869.6|885.2|884.8|888|887.6|869.8|869.2|445860
1599746400000|2020-09-10 14:00:00|885|884|864.6|864.2|886.2|885.6|864.2|863.6|416896
1599750000000|2020-09-10 15:00:00|864.4|864|869|868.2|871.4|870.8|864|863.4|136771
1599807600000|2020-09-11 07:00:00|865.4|860.6|858.6|857.8|865.4|863|853.2|853|551826
1599811200000|2020-09-11 08:00:00|858.8|858|851.2|850.8|861.6|861.4|849.4|849|642178
1599814800000|2020-09-11 09:00:00|851|850.6|847|846.4|851.6|851.2|845.2|845|312281
1599818400000|2020-09-11 10:00:00|846.8|846.2|851.2|850.6|851.8|851.6|842.6|842.2|312842
1599822000000|2020-09-11 11:00:00|850.6|849.6|848.8|848.2|856|855.4|848|847.4|156724
1599825600000|2020-09-11 12:00:00|849.2|848|847.6|847|850.6|850|846.2|845.4|216595
1599829200000|2020-09-11 13:00:00|847.8|847.2|843.2|842.8|850|849.6|842.4|842|204770
1599832800000|2020-09-11 14:00:00|843.4|842.6|845|844.4|852.2|851.4|843|842.6|273821
1599836400000|2020-09-11 15:00:00|845.2|844.6|849.8|849.4|850|849.4|845|844.4|291216
1600066800000|2020-09-14 07:00:00|865|862.2|861.8|861.2|878.2|877.2|850.4|849.6|891147
1600070400000|2020-09-14 08:00:00|862.2|861.4|853|852.6|868.4|867.6|851.6|851.2|334223
1600074000000|2020-09-14 09:00:00|852.8|852.4|854.4|853.8|857.4|856.4|849.2|849|215223
1600077600000|2020-09-14 10:00:00|854.2|853.6|860|859.2|860.2|859.6|853.6|852.8|177933
1600081200000|2020-09-14 11:00:00|860.8|859.4|868.8|868.2|869.4|868.8|859.6|859|182401
1600084800000|2020-09-14 12:00:00|869|868.4|876.4|875.8|877.8|877.2|867.8|867.6|347965
1600088400000|2020-09-14 13:00:00|876.6|876|865.8|864.8|876.6|876|861|860.2|188179
1600092000000|2020-09-14 14:00:00|865.6|865|869.2|868.8|872|871.4|864.4|864|214398
1600095600000|2020-09-14 15:00:00|869|868.6|867.6|867.2|869.2|868.8|865.4|865|153776
1600153200000|2020-09-15 07:00:00|869.6|867|858.4|857.8|869.6|868.8|850.2|850|438144
1600156800000|2020-09-15 08:00:00|858.6|857.6|861|860.4|863.6|863.2|856.2|855.4|229305
1600160400000|2020-09-15 09:00:00|860.8|860.6|859.2|858.8|865.4|865|857.8|857.2|132517
1600164000000|2020-09-15 10:00:00|859|858.6|859|858.6|860|859.8|856.8|856|135131
1600167600000|2020-09-15 11:00:00|859.2|858.8|857.8|857.4|859.8|859.4|855.8|855|99183
1600171200000|2020-09-15 12:00:00|857.6|857.2|863.6|863|864.8|864|856.8|856.4|104386
1600174800000|2020-09-15 13:00:00|863.8|863.2|856.2|855.6|864.2|864|855.4|855|138122
1600178400000|2020-09-15 14:00:00|856|855.4|860.8|860.6|862|861.4|853|852.6|289633
1600182000000|2020-09-15 15:00:00|860.6|860.4|863|862.6|864.6|864.2|860|859.6|186482
1600239600000|2020-09-16 07:00:00|858|855|844.2|843.8|859|857.4|833.2|832.8|968730
1600243200000|2020-09-16 08:00:00|844.6|843.6|849.2|848.6|852.8|851.8|844|843.2|384161
1600246800000|2020-09-16 09:00:00|849|848.8|856.4|855.8|858|857.4|848.8|848.2|303271
1600250400000|2020-09-16 10:00:00|856.2|855.6|854.8|854.4|856.6|856.2|851.6|851.2|98321
1600254000000|2020-09-16 11:00:00|854|853.8|851|850.6|854.6|854.2|849.2|849|168521
1600257600000|2020-09-16 12:00:00|850.8|850.4|852.2|851.6|852.8|852.4|847.4|847|172896
1600261200000|2020-09-16 13:00:00|852|851.4|850.8|850.4|855|854.6|850.2|849.4|181989
1600264800000|2020-09-16 14:00:00|851|850.2|869.4|869|869.6|869|851|850.2|469166
1600268400000|2020-09-16 15:00:00|869.2|868.8|876.4|875.4|878.6|878.2|869|868.4|542009
1600326000000|2020-09-17 07:00:00|861.8|859|872.8|872.2|877.2|876.6|855.6|854.2|544233
1600329600000|2020-09-17 08:00:00|873|872.4|887.8|887.6|888|887.6|872.2|872|629369
1600333200000|2020-09-17 09:00:00|888|887.8|890.2|890|893|892.8|886.8|886.6|569754
1600336800000|2020-09-17 10:00:00|890.4|890.2|892.8|892|896.8|896.2|890.4|890.2|411730
1600340400000|2020-09-17 11:00:00|893|891.2|894.4|894|898|897.4|891.8|891.2|259139
1600344000000|2020-09-17 12:00:00|894.2|893.6|899.2|898.8|902|901.6|893.2|892.8|402478
1600347600000|2020-09-17 13:00:00|899|898.6|903.4|903|911.2|910.4|898.8|898|711085
1600351200000|2020-09-17 14:00:00|903.6|903.2|902.6|902.4|911.4|910.8|901.6|901.2|604341
1600354800000|2020-09-17 15:00:00|902.8|902.6|906.4|906|908.6|908.2|902.6|902.4|414559
1600412400000|2020-09-18 07:00:00|900|899|887|886.6|900|899|876.2|875.4|495163
1600416000000|2020-09-18 08:00:00|886.8|886.2|874.6|874|888.4|888.2|873|872.6|283822
1600419600000|2020-09-18 09:00:00|874.4|873.8|869.2|868.8|879|878.4|866.8|866|633621
1600423200000|2020-09-18 10:00:00|869.4|869|871|870.6|872.4|872.2|861.4|861|395685
1600426800000|2020-09-18 11:00:00|869|868|874|873.4|878.4|878|869|868|198789
1600430400000|2020-09-18 12:00:00|873.8|873.6|866.6|866.4|873.8|873.6|866.2|865.8|162812
1600434000000|2020-09-18 13:00:00|866.8|866.6|868.4|867.6|870.8|870|865.4|865|282371
1600437600000|2020-09-18 14:00:00|868.6|867.8|867.2|866.8|884.6|883.8|867|866.4|459714
1600441200000|2020-09-18 15:00:00|867.4|867|864.4|863.6|870.4|870|862.2|861.8|357510
1600671600000|2020-09-21 07:00:00|857|855|804.2|803.4|857|855|802.4|802|1947634
1600675200000|2020-09-21 08:00:00|804.4|803.6|794|793.4|804.6|803.8|793|792.4|1137007
1600678800000|2020-09-21 09:00:00|793.8|793.2|786.4|785.4|799.2|798.6|785|784.2|749360
1600682400000|2020-09-21 10:00:00|786.2|785.6|792.8|792.6|796.2|795.6|784.8|784|694532
1600686000000|2020-09-21 11:00:00|793|792.8|803.8|803.4|805.6|805.4|791.6|791.2|412161
1600689600000|2020-09-21 12:00:00|804|803.6|803|802.6|805|804.6|799.4|798.8|280643
1600693200000|2020-09-21 13:00:00|802.8|802.8|791.6|791|804.2|803.8|787.4|787.2|768432
1600696800000|2020-09-21 14:00:00|791.4|790.8|781.2|781|792|791.8|769.4|768.8|1185116
1600700400000|2020-09-21 15:00:00|781|780.8|779.2|779|785.2|784.8|778|777.4|481588
1600758000000|2020-09-22 07:00:00|790|788.2|764.2|763.4|790|788.4|755.2|754|1197390
1600761600000|2020-09-22 08:00:00|764.6|763.6|752.4|751.8|769|768.4|750.2|750|502769
1600765200000|2020-09-22 09:00:00|752.2|751.6|755.2|755|757.2|757|750|749.8|931496
1600768800000|2020-09-22 10:00:00|755|754.8|764.4|763.6|764.4|764|753.6|753|486845
1600772400000|2020-09-22 11:00:00|764.2|763.8|755.4|755|768.2|767.6|755.2|755|457616
1600776000000|2020-09-22 12:00:00|755.6|755.4|743.8|743.2|757.2|756.2|743.4|743|827179
1600779600000|2020-09-22 13:00:00|744|743.4|747.8|747.2|754.2|753.6|739.2|739|584535
1600783200000|2020-09-22 14:00:00|747.6|747|736.6|736|748.4|747.6|736.4|736|572213
1600786800000|2020-09-22 15:00:00|736.4|735.8|746.8|745.8|747|746|736|735.4|553524
1600844400000|2020-09-23 07:00:00|754|750|779.2|778.6|780.8|780|738.8|737|1292211
1600848000000|2020-09-23 08:00:00|779.4|778.8|781.8|781.4|787.6|787|778|777.2|683771
1600851600000|2020-09-23 09:00:00|782|781.6|771.8|771.2|784.2|783.2|771|770.4|554948
1600855200000|2020-09-23 10:00:00|771.6|771.4|777.2|776.8|778.2|778|769.4|769|297420
1600858800000|2020-09-23 11:00:00|777.4|776.4|779.2|778.6|782|781.2|775.4|775|427199
1600862400000|2020-09-23 12:00:00|779|778.8|775|774.2|779.4|778.8|771.4|770.8|247180
1600866000000|2020-09-23 13:00:00|774.8|774.4|773|772.4|780|779.8|769.2|769|524661
1600869600000|2020-09-23 14:00:00|772.8|772.2|766|765.6|778.4|778.2|764.6|764|714616
1600873200000|2020-09-23 15:00:00|766.2|765.8|756.6|756|766.4|766.2|755.2|755|430149
1600930800000|2020-09-24 07:00:00|744.2|741|744|743.2|747|743.6|720|719.4|1612852
1600934400000|2020-09-24 08:00:00|744.4|744|738.8|738.2|744.4|744|735.4|735|242944
1600938000000|2020-09-24 09:00:00|739|738.4|746.2|745.6|749|748.4|736.6|736.2|179571
1600941600000|2020-09-24 10:00:00|746.4|745.8|743.4|742.8|752.8|752.2|742|741.6|184768
1600945200000|2020-09-24 11:00:00|744.8|743|745|744.4|749.4|749|738.8|738|240720
1600948800000|2020-09-24 12:00:00|744.8|744.6|733.6|733|745.4|744.8|730.8|730.4|254504
1600952400000|2020-09-24 13:00:00|733.4|732.8|732.2|731.2|736.8|735.8|725.4|725|345223
1600956000000|2020-09-24 14:00:00|732.4|731.4|728.2|727.8|740|739.2|725.2|725|408398
1600959600000|2020-09-24 15:00:00|728.4|728|730.6|730.4|731.2|731|724.6|724.2|521188
1601017200000|2020-09-25 07:00:00|730|728.8|699.6|699|730.6|730|698|697.4|1810711
1601020800000|2020-09-25 08:00:00|699.4|699.2|695.4|695|706|705.2|689|688.6|1063489
1601024400000|2020-09-25 09:00:00|695.2|694.8|689.4|689|696.4|696|685|684.4|961780
1601028000000|2020-09-25 10:00:00|689.6|689.2|696.8|696.4|698.8|698.6|688|687.8|700548
1601031600000|2020-09-25 11:00:00|697.8|696.2|696.8|696.2|700|699.8|691.8|691.2|673894
1601035200000|2020-09-25 12:00:00|697|696.6|698.4|697.8|703.4|702.6|695.8|695.2|518251
1601038800000|2020-09-25 13:00:00|698.6|698|711.6|711|713.8|713.2|698.6|697.8|755063
1601042400000|2020-09-25 14:00:00|711.8|711.2|706|705.6|714|713.6|704|703.6|775419
1601046000000|2020-09-25 15:00:00|706.2|705.8|707.8|707.2|708.6|708.2|704.4|704|436571
1601276400000|2020-09-28 07:00:00|727|725|721.8|721|733.4|731.6|708|707|982041
1601280000000|2020-09-28 08:00:00|721.6|720.8|721.4|720.8|725|724.6|717.8|717.4|433186
1601283600000|2020-09-28 09:00:00|721.2|721|728|727.4|729|728.8|718.8|718.6|422386
1601287200000|2020-09-28 10:00:00|727.8|727.6|733.6|733.4|738|737.8|726.4|726.2|355849
1601290800000|2020-09-28 11:00:00|733|731.8|724.6|724.2|733|732.6|724|723.8|272523
1601294400000|2020-09-28 12:00:00|724.8|724.4|730.4|730.2|732.6|732.2|723.8|723.6|355133
1601298000000|2020-09-28 13:00:00|730.2|730|733.8|733.2|734|733.2|727.8|727.4|571262
1601301600000|2020-09-28 14:00:00|734|733.4|738.4|738.2|741|740.6|733.6|733|631468
1601305200000|2020-09-28 15:00:00|738.2|738|739.6|738.8|739.8|739.2|735.8|735.4|334778
1601362800000|2020-09-29 07:00:00|735|733|727.6|726.6|735|733|717.8|717|499238
1601366400000|2020-09-29 08:00:00|727.8|726.8|730.2|730|734.4|733.6|724|723.8|216499
1601370000000|2020-09-29 09:00:00|730.6|730.2|729|728.4|732.2|731.8|727.4|727|110620
1601373600000|2020-09-29 10:00:00|728.8|728.2|731.6|731|732.4|731.8|726.6|726.4|177545
1601377200000|2020-09-29 11:00:00|730.8|730|734.6|734.2|735|734.8|730.2|729.6|76867
1601380800000|2020-09-29 12:00:00|734.8|734.4|735.4|735|738.4|737.8|732.8|732.4|138678
1601384400000|2020-09-29 13:00:00|735.2|735.2|728|727.6|737|736.4|726.6|726|366270
1601388000000|2020-09-29 14:00:00|728.2|727.8|728|727.4|733|732.4|726.2|726|230980
1601391600000|2020-09-29 15:00:00|728.2|727.6|729|728.6|731.2|730.8|724.8|724.6|157182
1601449200000|2020-09-30 07:00:00|714.8|714.4|716.6|716|728|726.8|710|707|514476
1601452800000|2020-09-30 08:00:00|716.4|715.8|716.4|716|718.6|717.4|712.6|712.4|246346
1601456400000|2020-09-30 09:00:00|716.2|715.8|716.2|715.8|718.4|717.8|713|712.2|118480
1601460000000|2020-09-30 10:00:00|716.4|716|714.6|714|718|717.2|711.8|711|207992
1601463600000|2020-09-30 11:00:00|715.2|714.2|716.4|716.2|717.8|717.2|713.2|712.4|143545
1601467200000|2020-09-30 12:00:00|716.6|716.4|721.6|721|722.8|722|716|715.8|175449
1601470800000|2020-09-30 13:00:00|721.4|721.2|734|733.4|737|736.2|718.6|717.6|446204
1601474400000|2020-09-30 14:00:00|733.8|733.2|739.4|739|743.6|742.8|733.4|732.4|272332
1601478000000|2020-09-30 15:00:00|739.2|738.6|734|733.2|742|741.8|733.8|733|275170
1601535600000|2020-10-01 07:00:00|745|743.2|731.4|730.8|747.4|746.6|727.6|727.2|444869
1601539200000|2020-10-01 08:00:00|731.2|731|721.8|721.2|733|732.4|719.2|718.2|230526
1601542800000|2020-10-01 09:00:00|721.6|721|721|720.4|731.4|730.4|719.4|718.8|242597
1601546400000|2020-10-01 10:00:00|721.2|720.6|720|719.6|724.6|724|719|718.6|224078
1601550000000|2020-10-01 11:00:00|720.6|719.8|722|721.6|723.8|723.2|718|717.2|231123
1601553600000|2020-10-01 12:00:00|722.2|721.8|708|707.6|722.2|722|708|707.6|417559
1601557200000|2020-10-01 13:00:00|708.2|707.8|714.2|713.4|717.8|717.2|707.2|706.8|421860
1601560800000|2020-10-01 14:00:00|714|713.2|724|723.6|725.8|725|710.6|710.2|532300
1601564400000|2020-10-01 15:00:00|724.2|723.8|730.2|729.2|731.8|731|723|722.4|333372
1601622000000|2020-10-02 07:00:00|721|718.6|706|705.6|721|718.6|702.6|701.2|940837
1601625600000|2020-10-02 08:00:00|706.2|705.8|705|704.6|712.8|712|703.6|703|428031
1601629200000|2020-10-02 09:00:00|704.6|704.4|704.8|704.2|706.8|706.2|700.2|700|546744
1601632800000|2020-10-02 10:00:00|704.6|704|702.4|702|706.2|706|693.6|693|789018
1601636400000|2020-10-02 11:00:00|702.2|701.8|699.2|698.8|706|702.2|698.2|698|204033
1601640000000|2020-10-02 12:00:00|699|698.6|698.6|698.2|702.6|702.4|698|697.4|178962
1601643600000|2020-10-02 13:00:00|698.4|698|703.6|703|704.8|704|688|687.6|720821
1601647200000|2020-10-02 14:00:00|703.8|703.2|701.2|700.8|705|704.4|698.8|698.2|380068
1601650800000|2020-10-02 15:00:00|701.4|700.6|706.4|706.2|707.4|706.8|700.6|700.4|271906
1601881200000|2020-10-05 07:00:00|717|715|704.8|704.4|723|722.6|701|700.6|635592
1601884800000|2020-10-05 08:00:00|704.6|704|716.4|715.8|717.2|716.6|704.2|703.6|275988
1601888400000|2020-10-05 09:00:00|716.6|716|718|717.6|722|721.6|715.2|714.6|349451
1601892000000|2020-10-05 10:00:00|718.2|717.8|728.2|727.6|732|731.2|718|717.8|359044
1601895600000|2020-10-05 11:00:00|729.8|727.8|728.2|727.6|734.2|733.8|725.6|725.2|299896
1601899200000|2020-10-05 12:00:00|728.4|728|724.6|724.2|732|731.4|724.2|724|209930
1601902800000|2020-10-05 13:00:00|724.8|724|716.2|715.8|728.2|728|715.4|715|296539
1601906400000|2020-10-05 14:00:00|716.6|716|715.8|715.6|719.4|718.8|714.6|714.2|367251
1601910000000|2020-10-05 15:00:00|716|715.8|717.4|717.2|719|718.4|715.8|715.6|264247
1601967600000|2020-10-06 07:00:00|720.4|720|734|733.2|740|739.2|710.8|710|970760
1601971200000|2020-10-06 08:00:00|734.4|733.4|735.2|734.6|737.4|737|728.6|728|482108
1601974800000|2020-10-06 09:00:00|735|734.4|744|743.4|746.8|746.2|734.4|733.8|691313
1601978400000|2020-10-06 10:00:00|743.8|743.2|744.2|743.8|748|747.6|739.8|739.2|389978
1601982000000|2020-10-06 11:00:00|744|740.6|747.4|746.8|748.8|748|740.6|740|226978
1601985600000|2020-10-06 12:00:00|747.6|747|754.6|754|755|754.4|746.4|746|494281
1601989200000|2020-10-06 13:00:00|754.8|754.2|764.4|763.8|768|767.6|753.8|753.6|866959
1601992800000|2020-10-06 14:00:00|764.6|764|763.6|763.2|767.4|766.8|759.8|759.2|486827
1601996400000|2020-10-06 15:00:00|763.4|762.8|764.6|763.8|765.8|765.4|762.8|762.2|283323
1602054000000|2020-10-07 07:00:00|752|750.4|738.6|738|757|755.8|737.4|736.6|588489
1602057600000|2020-10-07 08:00:00|738.8|738.2|742|741.6|748.8|748.2|738.8|738.2|342314
1602061200000|2020-10-07 09:00:00|742.2|741.8|749.4|749|750.2|749.8|741|740.6|264171
1602064800000|2020-10-07 10:00:00|749.2|748.8|760.2|760|762.4|762|748.4|748|377605
1602068400000|2020-10-07 11:00:00|760.4|759|766|765.6|770.4|770.2|758.4|757.8|419593
1602072000000|2020-10-07 12:00:00|765.8|765.4|774.6|774.4|775|774.4|761.2|760.8|359975
1602075600000|2020-10-07 13:00:00|775|775.6|776.6|776|786.4|786|769|768.4|704860
1602079200000|2020-10-07 14:00:00|776.8|776.2|773.6|773.2|777.8|777.4|766.2|765.8|401978
1602082800000|2020-10-07 15:00:00|773.4|773.4|775|774.2|779.4|779.2|772.8|772.4|420025
1602140400000|2020-10-08 07:00:00|774.2|772.6|782.4|782|792.2|792|774|771.6|481645
1602144000000|2020-10-08 08:00:00|782.6|782.2|785|784.6|787|786.8|779.8|779.4|190377
1602147600000|2020-10-08 09:00:00|784.8|784.8|794.4|794|796|795.2|784.8|784.4|390113
1602151200000|2020-10-08 10:00:00|794.6|793.8|806.8|806|815|814.8|794|793.2|925145
1602154800000|2020-10-08 11:00:00|810|804.8|819.8|819.4|819.8|819.6|805.8|804.8|681479
1602158400000|2020-10-08 12:00:00|820|819.6|815.6|815.2|820.6|820.4|811.8|811.4|661419
1602162000000|2020-10-08 13:00:00|815.4|815|813|812.6|817.6|817.2|810.8|810|491051
1602165600000|2020-10-08 14:00:00|812.8|812.4|825.4|825|826|825.2|810.6|810|970827
1602169200000|2020-10-08 15:00:00|825.6|824.8|820|819.6|826|825.6|818.2|818|549914
1602226800000|2020-10-09 07:00:00|823|820|826.6|826|831|829.6|819|816.4|547987
1602230400000|2020-10-09 08:00:00|826.4|825.8|813.6|812.8|828.6|828|812.8|812.4|493280
1602234000000|2020-10-09 09:00:00|813.4|812.6|812.8|812.2|815.4|815|809.8|809.4|422426
1602237600000|2020-10-09 10:00:00|813|812.4|808|807.4|814.2|814|807|806.6|345016
1602241200000|2020-10-09 11:00:00|808.4|806.4|809|808.2|813.6|813.2|804.6|804|385518
1602244800000|2020-10-09 12:00:00|808.8|808.4|806.2|805.6|809|808.6|802.8|802.2|395169
1602248400000|2020-10-09 13:00:00|806.4|805.8|800|799.2|807.6|807.2|796|795|314336
1602252000000|2020-10-09 14:00:00|799.8|799|796.2|795.6|800.8|800.2|792.8|791.8|386503
1602255600000|2020-10-09 15:00:00|796.4|795.8|802.6|802|803|802.6|794.4|793.6|324817
1602486000000|2020-10-12 07:00:00|800|795|803.2|802.6|812|809.2|797.4|794|504101
1602489600000|2020-10-12 08:00:00|803|802.8|793.8|793.2|806|805.6|792.8|792.4|312762
1602493200000|2020-10-12 09:00:00|793.6|793.4|797.6|797.2|798.4|798|792.6|792|197408
1602496800000|2020-10-12 10:00:00|797.4|797.4|802|801.8|802|801.8|795.6|795|125576
1602500400000|2020-10-12 11:00:00|801.8|801.4|800.4|799.8|805|804.4|798.6|798|171153
1602504000000|2020-10-12 12:00:00|800.2|800|799.8|799.4|804.6|804.4|797.8|797|187891
1602507600000|2020-10-12 13:00:00|799.6|799.2|803.4|803|803.6|803|798|797.6|247766
1602511200000|2020-10-12 14:00:00|803.2|802.8|810.6|810.2|812.4|812.2|801.4|800.8|303951
1602514800000|2020-10-12 15:00:00|810.8|810|805.8|805|810.8|810|805|804.8|258558
1602572400000|2020-10-13 07:00:00|804|803.8|789.2|788.6|804.8|803.8|783.8|783.2|508491
1602576000000|2020-10-13 08:00:00|789|788.4|798.4|798|798.8|798.2|787.8|787|185307
1602579600000|2020-10-13 09:00:00|798|797.8|788|787.6|798|797.8|787.8|787.2|145547
1602583200000|2020-10-13 10:00:00|787.8|787.4|789.4|789|791.2|790.4|786|785.4|109590
1602586800000|2020-10-13 11:00:00|792|790|787.4|787|792.4|792|785.8|785|190945
1602590400000|2020-10-13 12:00:00|787.2|786.6|780.4|779.6|788.2|787.6|778.2|777.4|292790
1602594000000|2020-10-13 13:00:00|780.6|779.8|776.8|776.2|782|781.8|772.2|772|316968
1602597600000|2020-10-13 14:00:00|777|776.4|779.2|778.8|780.2|779.6|773.6|772.6|345209
1602601200000|2020-10-13 15:00:00|779.4|779|780|779.6|781.2|780.8|778|777.6|256273
1602658800000|2020-10-14 07:00:00|783.8|782|763.4|762.4|791.4|787|749|748.2|647337
1602662400000|2020-10-14 08:00:00|763.6|762.6|767.6|767|771|770.2|762.6|762.2|256010
1602666000000|2020-10-14 09:00:00|767.4|766.8|761.6|761.2|769|768.6|761.4|761.2|157908
1602669600000|2020-10-14 10:00:00|761.4|760.8|760|759.4|762.6|761.8|758|757.2|186344
1602673200000|2020-10-14 11:00:00|759.8|756|762.4|761.8|762.6|761.8|757.2|756|160756
1602676800000|2020-10-14 12:00:00|762.2|761.6|777|776.4|777.8|777.6|761.4|760.8|192583
1602680400000|2020-10-14 13:00:00|777.2|776.6|781.8|781.4|782.8|782.2|776.8|776|217529
1602684000000|2020-10-14 14:00:00|782|781.6|777.6|777.4|784|783.6|776|775.4|231847
1602687600000|2020-10-14 15:00:00|777.8|777.6|779.2|778.6|782|781.6|776|775.4|110094
1602745200000|2020-10-15 07:00:00|753.8|749.8|737.8|737|756|755.4|729.6|728.8|951218
1602748800000|2020-10-15 08:00:00|737.6|736.8|735.8|735.2|746|745.8|734.2|734|620800
1602752400000|2020-10-15 09:00:00|735.6|735|736|735.4|741.6|741|735|734.2|408926
1602756000000|2020-10-15 10:00:00|735.8|735.6|738.6|738.2|740.2|739.8|731|730.6|242022
1602759600000|2020-10-15 11:00:00|739.8|738.6|748.6|748.2|749.4|748.4|739.2|738.6|188382
1602763200000|2020-10-15 12:00:00|748.4|748|747.4|746.8|749.4|748.8|742.4|742|301690
1602766800000|2020-10-15 13:00:00|747.2|746.6|747|746.4|749|748.4|741.6|741|206159
1602770400000|2020-10-15 14:00:00|746.8|746.2|750|749.6|756.8|756.2|743.4|742.8|461001
1602774000000|2020-10-15 15:00:00|749.8|749.4|754.4|753.8|759.4|758.8|749.8|749.4|304430
1602831600000|2020-10-16 07:00:00|755|754.4|740|738.8|765|763.8|729.2|728.4|692971
1602835200000|2020-10-16 08:00:00|740.2|739|736|735.8|740.2|739.2|733.4|732.2|299087
1602838800000|2020-10-16 09:00:00|736.2|736|738.8|738.2|739.4|739|731.4|730.4|270613
1602842400000|2020-10-16 10:00:00|738.6|738|744.4|743.8|749.6|748.8|737.4|737|249736
1602846000000|2020-10-16 11:00:00|745.2|743.6|743|742.4|745.2|744.2|738.8|738.2|146872
1602849600000|2020-10-16 12:00:00|743.2|742.6|745.2|744.6|746|745.8|739.8|739.4|94426
1602853200000|2020-10-16 13:00:00|745.4|744.8|749|748.2|751.8|751.2|744.8|744.2|238363
1602856800000|2020-10-16 14:00:00|748.8|748|758.2|757.8|758.4|758|748|747.4|290170
1602860400000|2020-10-16 15:00:00|758.4|757.6|756.2|755.6|760.6|760|755.6|755|247052
1603090800000|2020-10-19 07:00:00|750|746|762.2|761.2|785|783.8|748|744.8|771575
1603094400000|2020-10-19 08:00:00|762|761.4|765|764.6|766|765.4|758.6|758|285439
1603098000000|2020-10-19 09:00:00|764.8|764.8|768|767.4|768.6|768.2|763|762.8|156682
1603101600000|2020-10-19 10:00:00|767.8|767.2|770.4|769.8|771|770.4|764|763.8|126842
1603105200000|2020-10-19 11:00:00|769.2|769|774.8|774.2|777.4|776.8|769.2|769|401652
1603108800000|2020-10-19 12:00:00|775|774.4|770.2|769.6|777|776.4|769.8|769.6|201605
1603112400000|2020-10-19 13:00:00|770.4|769.8|775.4|774.8|776.4|775.8|768.4|768|240398
1603116000000|2020-10-19 14:00:00|775.2|774.6|791.4|790.8|794.8|794.2|772.8|772.4|646931
1603119600000|2020-10-19 15:00:00|791.6|791|798.6|797.4|798.6|798|791|790.6|456882
1603177200000|2020-10-20 07:00:00|798|797|796.8|796.2|799.2|798.8|785.4|783.8|819787
1603180800000|2020-10-20 08:00:00|796.6|796.4|823|822.6|823|822.8|796.6|796.4|986660
1603184400000|2020-10-20 09:00:00|823.2|822.8|815.4|815|828|827.8|815|814.8|719584
1603188000000|2020-10-20 10:00:00|814.8|814.6|810|809.4|819.8|819|809.2|808.6|440261
1603191600000|2020-10-20 11:00:00|809.8|808.4|809.2|808.8|813.8|813.2|803.2|802.4|286961
1603195200000|2020-10-20 12:00:00|809|808.6|804.2|803.8|810.6|810.2|801.6|801|250756
1603198800000|2020-10-20 13:00:00|804.4|803.6|849|847.6|859|858.2|798.6|794.8|2851096
1603202400000|2020-10-20 14:00:00|847.6|847.4|834|833.6|851|850.6|830.4|829|1381352
1603206000000|2020-10-20 15:00:00|833.8|833.2|825|824|835.2|834.8|821|820.4|598291
1603263600000|2020-10-21 07:00:00|823|822|819.6|818.6|832.2|831.4|816.6|816|610231
1603267200000|2020-10-21 08:00:00|819.4|818.4|794.6|794|821|819.8|794.2|793.6|545826
1603270800000|2020-10-21 09:00:00|794.4|793.6|792.6|792.2|799.2|798.4|789.6|788.8|448940
1603274400000|2020-10-21 10:00:00|792.4|791.8|794.4|793.8|801|800|787.8|786.8|381855
1603278000000|2020-10-21 11:00:00|793.6|792.8|795.6|795.4|796.2|795.8|785|784|484943
1603281600000|2020-10-21 12:00:00|795.4|795.2|789.2|789|796|795.4|787.6|786.6|202392
1603285200000|2020-10-21 13:00:00|789.4|789.2|791|790.4|792.6|792.4|781.2|780.6|419801
1603288800000|2020-10-21 14:00:00|791.2|790.6|786.4|786.2|792.6|792.4|782|781.4|393777
1603292400000|2020-10-21 15:00:00|786.6|786.4|784|783.4|787.4|787|782.4|781.8|324576
1603350000000|2020-10-22 07:00:00|761.6|759|765.8|764.8|776.2|775.4|754.6|754.2|811414
1603353600000|2020-10-22 08:00:00|765.6|764.6|776|775.2|778.4|778|761.6|761|362585
1603357200000|2020-10-22 09:00:00|776.2|775.4|770|769.4|776.2|775.8|767.2|767|161280
1603360800000|2020-10-22 10:00:00|769.8|769|793.2|792|797|795.8|767.4|766.8|345327
1603364400000|2020-10-22 11:00:00|791.8|791.2|798.4|798|801|800.8|787|786.2|231716
1603368000000|2020-10-22 12:00:00|798.6|798.2|789.8|789|803|802.6|787|786|271471
1603371600000|2020-10-22 13:00:00|789.6|788.8|800|799.2|800.2|799.8|786.4|785.6|204229
1603375200000|2020-10-22 14:00:00|799.8|799|800|799.4|805.8|804.8|793.8|793.6|420408
1603378800000|2020-10-22 15:00:00|799.4|799.2|800.4|798.8|807.2|807|798.8|798.2|547087
1603436400000|2020-10-23 07:00:00|798.8|795|816|815.4|823|821.4|796.8|795|655042
1603440000000|2020-10-23 08:00:00|816.2|815.6|824.8|824.2|828.2|827.8|815.8|815.2|421624
1603443600000|2020-10-23 09:00:00|825|824.4|828.2|827.6|831|830.6|819.2|818.4|389616
1603447200000|2020-10-23 10:00:00|828.4|827.8|819.2|818.6|833|832.6|819.2|818.6|545463
1603450800000|2020-10-23 11:00:00|821|820|831.2|830.6|831.8|831|819.6|818.8|469225
1603454400000|2020-10-23 12:00:00|831|830.4|840|839.4|840.2|840|827.8|827.2|457286
1603458000000|2020-10-23 13:00:00|839.8|839.6|840.8|840.2|849.6|849|833.6|833.4|908716
1603461600000|2020-10-23 14:00:00|840.6|840|850|849.6|851.2|851|836.6|836.4|915447
1603465200000|2020-10-23 15:00:00|849.8|849.4|848.8|848|850.6|849.8|843|842.8|474534
1603699200000|2020-10-26 08:00:00|805|800|836.4|835|842|841.6|798.4|796|1526774
1603702800000|2020-10-26 09:00:00|836.2|835.2|844|843.8|848.6|848|832.2|831.2|523555
1603706400000|2020-10-26 10:00:00|843.8|843.4|852|851.6|853|852|840.4|840|451798
1603710000000|2020-10-26 11:00:00|852.4|851.8|846|845.4|854|853.8|845|844.4|338763
1603713600000|2020-10-26 12:00:00|845.8|845.2|833.4|833|847.6|847|832|830.6|371656
1603717200000|2020-10-26 13:00:00|833.2|832.6|823|822.4|837.4|836.6|820.2|819.6|441467
1603720800000|2020-10-26 14:00:00|822.8|822.6|815.4|815.2|829.6|828.8|813.8|813|270219
1603724400000|2020-10-26 15:00:00|815.2|815|816.4|815.8|820.2|819.6|810.8|810.4|339282
1603728000000|2020-10-26 16:00:00|816.2|815.6|812.6|811.8|816.4|816|809.6|809.2|317390
1603785600000|2020-10-27 08:00:00|805.6|805|787.6|786.6|816.8|812.4|785|784.6|826227
1603789200000|2020-10-27 09:00:00|787.4|786.4|785.4|784.8|789.2|788.8|780|779.4|523078
1603792800000|2020-10-27 10:00:00|785.6|785|795.8|795.2|796.2|796|785.6|785|238989
1603796400000|2020-10-27 11:00:00|796|795|787.4|786.8|796.2|795.2|787|786.2|275197
1603800000000|2020-10-27 12:00:00|788.4|786.2|781.2|781|790|789.4|780.6|780.2|213860
1603803600000|2020-10-27 13:00:00|781.4|781.2|781.2|780.6|783.2|783|775.2|775|427681
1603807200000|2020-10-27 14:00:00|780.6|780.4|770.8|770.2|781.4|781|769.4|769|707920
1603810800000|2020-10-27 15:00:00|771|770.4|770|769.4|774.2|773.2|765|764.4|579168
1603814400000|2020-10-27 16:00:00|770.2|769.6|768.4|767.6|770.2|769.6|765|764.6|434737
1603872000000|2020-10-28 08:00:00|752.2|750|723.2|722.6|752.2|750|716|715.2|1929466
1603875600000|2020-10-28 09:00:00|723|722.4|728|727.6|728.8|728.4|718.6|718|819985
1603879200000|2020-10-28 10:00:00|728.2|727.8|732.6|732|737.2|736.8|727.4|727|817028
1603882800000|2020-10-28 11:00:00|732.4|731.8|738|737.4|740|739.6|730.6|730.2|435222
1603886400000|2020-10-28 12:00:00|739|737.2|729.4|728.8|739|737.4|727.4|727.2|313832
1603890000000|2020-10-28 13:00:00|729.2|728.6|731.6|731.2|738|737.2|728.8|728.4|309371
1603893600000|2020-10-28 14:00:00|731.4|731|724.8|724.4|733.6|733|723.2|723|490457
1603897200000|2020-10-28 15:00:00|724.6|724.2|726.2|725.6|729.8|729.4|716.6|716.2|584898
1603900800000|2020-10-28 16:00:00|726.4|725.4|726.6|725.8|729.6|729.4|725|724.6|332942
1603958400000|2020-10-29 08:00:00|723.2|720|720.2|719.2|736|735|709.8|709.2|746490
1603962000000|2020-10-29 09:00:00|720|719|726.8|726.2|727|726.4|717.8|717|296582
1603965600000|2020-10-29 10:00:00|726.6|726|722.8|722.2|733.6|733|719.8|719.6|251308
1603969200000|2020-10-29 11:00:00|722.6|722.4|715.2|714.6|723.6|722.8|713.6|713.2|219225
1603972800000|2020-10-29 12:00:00|715.4|713.6|722.2|721.6|722.4|721.6|714|713.4|161336
1603976400000|2020-10-29 13:00:00|722|721.4|726|725|726.4|725.6|711.8|711|335423
1603980000000|2020-10-29 14:00:00|725.8|724.8|732|731.2|742|741.2|724.4|723.6|376674
1603983600000|2020-10-29 15:00:00|732.2|731.4|726.8|726.2|739.2|738.6|725|724.4|312644
1603987200000|2020-10-29 16:00:00|727|726.4|722.6|721.4|730.2|729.8|722.6|721.4|136776
1604044800000|2020-10-30 08:00:00|720|716|721.6|720.4|728|726.2|704.2|703|381137
1604048400000|2020-10-30 09:00:00|721.4|720.2|728.6|727.8|732|731.4|716.8|716.2|187456
1604052000000|2020-10-30 10:00:00|728.4|728|730|729.4|732|731.4|723.8|723.4|154727
1604055600000|2020-10-30 11:00:00|730.2|729.6|728.6|728|735.2|734.8|727.2|726.6|134688
1604059200000|2020-10-30 12:00:00|729.6|727|729.2|728.8|731|730.4|725|724.4|62774
1604062800000|2020-10-30 13:00:00|728.8|728.4|727.8|727.6|733.4|733|727.2|726.6|55204
1604066400000|2020-10-30 14:00:00|728.2|727.8|718.8|718.2|732.8|732.2|715.6|715|205785
1604070000000|2020-10-30 15:00:00|718.4|717.8|733.6|733|733.8|733.4|718.4|717.8|167960
1604073600000|2020-10-30 16:00:00|733.4|732.8|734.6|733.6|737.2|736.6|731.6|730.8|122124
1604304000000|2020-11-02 08:00:00|744|740.6|727.4|726|744|740.6|711|710.4|801384
1604307600000|2020-11-02 09:00:00|727.2|726.2|744|743|747|745.8|725.6|724.8|476698
1604311200000|2020-11-02 10:00:00|743.8|742.8|752.6|752|756.2|755.4|739.8|739.4|347632
1604314800000|2020-11-02 11:00:00|752.8|752.2|754|753.4|754.6|753.8|745.2|745|249388
1604318400000|2020-11-02 12:00:00|754.8|751.2|752.6|752.2|757|756.4|750.6|750.2|218304
1604322000000|2020-11-02 13:00:00|752.4|752|765.4|765|765.6|765|750.8|750.4|437591
1604325600000|2020-11-02 14:00:00|765.6|765.2|750.4|749.4|767|766.6|746.2|745.4|341231
1604329200000|2020-11-02 15:00:00|750.8|749.8|749.6|748.8|756|755|746|745.4|275603
1604332800000|2020-11-02 16:00:00|749.4|749|761.6|760.8|763|762.2|747.6|747.4|256298
1604390400000|2020-11-03 08:00:00|770|769.2|789.8|788.6|792.2|790.8|765.8|765.2|845310
1604394000000|2020-11-03 09:00:00|789.6|788.8|783.4|782.6|791|790.4|780.6|780.2|450657
1604397600000|2020-11-03 10:00:00|783.6|782.8|781|780.4|784.6|784|779|778|204386
1604401200000|2020-11-03 11:00:00|780.8|780.6|786.6|786|789|788.6|780.2|780|229438
1604404800000|2020-11-03 12:00:00|788.6|785.8|787.4|787|790|789.8|785.8|785.2|159094
1604408400000|2020-11-03 13:00:00|787.2|786.8|786.6|786.4|790.2|790|783.8|783.4|488624
1604412000000|2020-11-03 14:00:00|786.8|786.6|798.2|797.6|799.6|799|779.8|779.4|667192
1604415600000|2020-11-03 15:00:00|798|797.4|801.4|801|802|801.8|788.6|787.6|637327
1604419200000|2020-11-03 16:00:00|801.2|801.2|803.4|802.6|805|804.8|800|799.8|561442
1604476800000|2020-11-04 08:00:00|786|781.4|799.4|799|801.8|801|774.2|772.4|801130
1604480400000|2020-11-04 09:00:00|799.6|798.8|799.8|799.2|807.2|806.4|797.8|797.2|429682
1604484000000|2020-11-04 10:00:00|799.6|799.4|798.6|798|801|800.2|791.4|790.8|327551
1604487600000|2020-11-04 11:00:00|798.8|798.2|803|802.6|805|804.4|793.2|792.6|220617
1604491200000|2020-11-04 12:00:00|803.2|802.2|801.4|801|805|804.6|799.4|798.8|254707
1604494800000|2020-11-04 13:00:00|801.6|800.8|803.6|803|809.8|809|800.8|800.6|203912
1604498400000|2020-11-04 14:00:00|803.4|802.8|806|805.4|806.8|806|794.6|793.8|408694
1604502000000|2020-11-04 15:00:00|806.4|805.6|804.2|804|812|811.6|799.4|798.6|407441
1604505600000|2020-11-04 16:00:00|804.4|803.8|799.8|798.8|805.2|804.8|799.8|798.8|192667
1604563200000|2020-11-05 08:00:00|810|804.2|788.2|787.4|815|812|786.4|785|385475
1604566800000|2020-11-05 09:00:00|788|787.6|776|775.2|788.6|788|770.4|770|382592
1604570400000|2020-11-05 10:00:00|775.8|775|798.4|797.4|800|799|773|772|375565
1604574000000|2020-11-05 11:00:00|798.2|797.2|799.8|798.4|803.6|802.4|789.4|788.4|236008
1604577600000|2020-11-05 12:00:00|800|798|802.4|802|805|804|794.8|794.2|206080
1604581200000|2020-11-05 13:00:00|802.2|801.6|802.4|801.6|805|804.2|797.8|797|241941
1604584800000|2020-11-05 14:00:00|802.2|801.4|801.2|800.8|802.8|802|791|790.4|231716
1604588400000|2020-11-05 15:00:00|801.4|801|801.4|801|806.6|806|799.2|798.4|281317
1604592000000|2020-11-05 16:00:00|801.6|801.2|801|800.4|802.2|801.8|798|797.2|277117
1604649600000|2020-11-06 08:00:00|779.8|774|766.8|766|790|786.4|758.6|758.2|1015209
1604653200000|2020-11-06 09:00:00|766.6|765.8|741|740.4|768.8|768|740.4|740|963845
1604656800000|2020-11-06 10:00:00|741.2|740.6|755.4|754.8|755.8|755.4|740.2|739.8|731091
1604660400000|2020-11-06 11:00:00|755.2|754.6|741.4|741|758.8|758.2|736.6|736|855713
1604664000000|2020-11-06 12:00:00|744|742|741.2|741|746.8|746.6|739|738.4|620835
1604667600000|2020-11-06 13:00:00|741.4|741.2|745.6|745.2|750.6|750.2|738.8|738.4|532135
1604671200000|2020-11-06 14:00:00|745.4|745|757|756.6|757|756.6|744|743.8|654407
1604674800000|2020-11-06 15:00:00|757.2|756.8|746.8|746.6|759|758.6|746.4|746|458266
1604678400000|2020-11-06 16:00:00|746.6|746.4|743|742.4|747.6|747.2|742.8|742|427467
1604908800000|2020-11-09 08:00:00|778|777|776.8|775.8|784|783.6|765|762|874469
1604912400000|2020-11-09 09:00:00|776.6|775.6|774.4|773.4|780.6|780.4|773.6|773.2|489444
1604916000000|2020-11-09 10:00:00|774.6|773.8|783.8|783.2|785.8|785.2|774|773.4|653133
1604919600000|2020-11-09 11:00:00|783.6|783|899|896.8|899|897.8|778.2|777.6|2917344
1604923200000|2020-11-09 12:00:00|898.8|898.8|900.4|899.2|990|986.8|884.8|883.2|6021920
1604926800000|2020-11-09 13:00:00|900.2|899|935.8|934.4|944|943.8|888.6|886.6|2780256
1604930400000|2020-11-09 14:00:00|937|934.6|929.8|927.6|948.4|947.8|917.6|915.2|3629172
1604934000000|2020-11-09 15:00:00|928.4|927.8|894.2|892.8|943.2|941.8|893|891.2|2590646
1604937600000|2020-11-09 16:00:00|894.4|893|895|893.6|902.2|901.6|885.8|885.2|951732
1604995200000|2020-11-10 08:00:00|890|889.8|915|914.4|932.6|932|889.2|889|3084668
1604998800000|2020-11-10 09:00:00|914.8|914|943|942|946.6|946|914.2|913.4|1770108
1605002400000|2020-11-10 10:00:00|942.8|942.2|918.8|918.2|950|949.8|914.2|914|1727506
1605006000000|2020-11-10 11:00:00|918.6|918.4|950.6|950.4|952|951.4|912.6|912|1647408
1605009600000|2020-11-10 12:00:00|950|949.4|952.8|952|953.6|952.8|934.6|933.6|1141177
1605013200000|2020-11-10 13:00:00|953|952.2|960.2|959.4|973.4|972.6|952.2|952|1812024
1605016800000|2020-11-10 14:00:00|960|959.2|969|967.6|973|972.4|943|942.4|1672323
1605020400000|2020-11-10 15:00:00|968.8|967.2|956.8|956.4|975|974.6|950|949.2|1379543
1605024000000|2020-11-10 16:00:00|957|956.6|953|951|964.8|964.4|947|946|915540
1605081600000|2020-11-11 08:00:00|970|966|922|921.2|985|983.4|920.2|920|2397110
1605085200000|2020-11-11 09:00:00|922.2|921.4|918.4|917.8|927.4|926|901.2|901|2027023
1605088800000|2020-11-11 10:00:00|918.2|918|930.6|930|935.8|935|916.4|916.2|491951
1605092400000|2020-11-11 11:00:00|930.4|929.8|943.2|942.2|948.8|948.4|929.6|928.8|690283
1605096000000|2020-11-11 12:00:00|945.4|943|943.6|943.2|946.6|946.2|939.4|938.4|382330
1605099600000|2020-11-11 13:00:00|943.4|943.4|935|934.4|946.8|946.6|929.4|929|471426
1605103200000|2020-11-11 14:00:00|935.2|934.6|924.4|924|944.4|944|923|922.4|630791
1605106800000|2020-11-11 15:00:00|924.2|924.2|923.8|923.2|926.8|926.4|912|911.8|931292
1605110400000|2020-11-11 16:00:00|923.6|923|923|922.6|924.8|924.4|920.6|920.2|397257
1605168000000|2020-11-12 08:00:00|920|917.8|920.6|919.6|939.2|939|905.4|904|1379841
1605171600000|2020-11-12 09:00:00|920.2|919.4|912.8|912.2|923|922.2|905.4|904.6|834319
1605175200000|2020-11-12 10:00:00|913|912.4|915|914.4|918.6|917.8|908|907.6|397931
1605178800000|2020-11-12 11:00:00|914.8|914.2|920.2|919.8|923.4|922.6|914.2|913.8|310719
1605182400000|2020-11-12 12:00:00|921.2|920|906.4|905.8|923.6|923|906|905.6|336697
1605186000000|2020-11-12 13:00:00|906.6|906|905.4|905|910|909.6|902.2|901.6|492597
1605189600000|2020-11-12 14:00:00|905.6|905.2|906.4|905.8|908.8|908.2|900.6|900.2|549425
1605193200000|2020-11-12 15:00:00|906.2|905.6|908.6|908.2|916.2|914.2|905.2|904.8|647454
1605196800000|2020-11-12 16:00:00|908.4|908|911.2|910.4|911.8|911.2|905.6|905.2|262228
1605254400000|2020-11-13 08:00:00|913.6|910|913.8|912.4|922.6|921.4|890.4|890|927795
1605258000000|2020-11-13 09:00:00|914|912.6|918.6|918|921|920.6|913.2|912.4|376021
1605261600000|2020-11-13 10:00:00|918.8|918.2|924.6|924.2|925|924.8|916|915.6|302056
1605265200000|2020-11-13 11:00:00|924.8|924.4|918|917.2|925.6|925.4|912.8|912.4|274614
1605268800000|2020-11-13 12:00:00|916.4|915.4|909.8|909.4|919|916.6|909.6|909.2|119011
1605272400000|2020-11-13 13:00:00|910|909.6|909.8|909.2|912.2|911.8|905|904.4|251817
1605276000000|2020-11-13 14:00:00|909.6|909|916.4|915.6|918|917|906.8|906.4|292330
1605279600000|2020-11-13 15:00:00|916.2|915.4|914.2|913.6|917.4|916.8|908.2|908|376091
1605283200000|2020-11-13 16:00:00|914.4|913.8|917.2|916.8|917.6|917.2|913.6|912.8|215561
1605513600000|2020-11-16 08:00:00|948.8|944|945.6|945|955|954.6|941.8|941.4|1179724
1605517200000|2020-11-16 09:00:00|945.4|945.2|965.4|964.2|967.2|966.2|944.6|944.4|824885
1605520800000|2020-11-16 10:00:00|964.8|964.4|967.4|966.8|971|970.4|962.8|962.2|528835
1605524400000|2020-11-16 11:00:00|967.6|967|978|977.2|978|977.6|958.2|958|695545
1605528000000|2020-11-16 12:00:00|982|980|986.2|985.6|1004|1003|980.6|980|2667191
1605531600000|2020-11-16 13:00:00|986.4|985.8|977.2|975.6|987.6|987|966|964.8|748043
1605535200000|2020-11-16 14:00:00|977.6|975.8|969.8|968.8|982.8|981.6|962.4|962|489999
1605538800000|2020-11-16 15:00:00|969.6|969|982.4|982|983.8|983.6|960.8|960|675961
1605542400000|2020-11-16 16:00:00|982.6|981.8|984.8|983.4|984.8|984|974.8|974|517643
1605600000000|2020-11-17 08:00:00|993|991|960.2|959.4|993|991|957.2|956|1113284
1605603600000|2020-11-17 09:00:00|960.4|959.8|973.4|972.6|975|974.8|957|956.2|604097
1605607200000|2020-11-17 10:00:00|973.2|972.4|968|967.4|977.4|977.2|965.4|965|347101
1605610800000|2020-11-17 11:00:00|967.8|967.6|961.8|961.6|969|968.4|958|957.2|382107
1605614400000|2020-11-17 12:00:00|962|961.8|960|959.6|964.8|964.6|957|956|166782
1605618000000|2020-11-17 13:00:00|960.2|959.8|954.8|954.2|961.6|961.2|950.8|950|322666
1605621600000|2020-11-17 14:00:00|954.6|954|962|961.2|964.2|963.6|953.6|953|265752
1605625200000|2020-11-17 15:00:00|962.2|961.6|974.6|974|976.2|975.8|961.8|961.2|389717
1605628800000|2020-11-17 16:00:00|974.8|974.2|980.4|979.8|980.8|980.6|971.2|970.8|417606
1605686400000|2020-11-18 08:00:00|975.6|970|972.2|971.2|982.8|980|958|955.2|326859
1605690000000|2020-11-18 09:00:00|972.4|971.4|973.8|973.4|975.8|975.4|966.6|965.6|283072
1605693600000|2020-11-18 10:00:00|974|973.6|977.2|976.6|978|977.4|972|971.4|317804
1605697200000|2020-11-18 11:00:00|977|976.8|983.6|982.4|992|991.6|972.4|972|470429
1605700800000|2020-11-18 12:00:00|981.2|981|977.4|976.8|987.8|987.6|975|974.4|294748
1605704400000|2020-11-18 13:00:00|977.6|977|980.2|979.6|982.4|982|976|975.4|181717
1605708000000|2020-11-18 14:00:00|980|980|988.6|988|989|988.4|979.8|979.2|404515
1605711600000|2020-11-18 15:00:00|988.8|988.2|981.8|981.4|992.8|992.6|981.6|981|435812
1605715200000|2020-11-18 16:00:00|982|981.6|985|984|986|985.4|981.4|981|268245
1605772800000|2020-11-19 08:00:00|980|978|967.6|967|985|983.6|963.6|962|628228
1605776400000|2020-11-19 09:00:00|967.4|967.2|963.4|962.8|971.4|970.8|962|961.4|415270
1605780000000|2020-11-19 10:00:00|963.2|963|960|959.6|964.4|963.8|959.2|958.2|311709
1605783600000|2020-11-19 11:00:00|960.2|959.8|959.4|958.8|962.4|962|956.6|956.2|205957
1605787200000|2020-11-19 12:00:00|960|958.6|957.6|956.8|960.4|960|955.4|955|266343
1605790800000|2020-11-19 13:00:00|957.4|956.6|952.6|952|957.4|956.8|950.4|950|297577
1605794400000|2020-11-19 14:00:00|952.8|952.2|959.6|958.8|962.6|961.8|946|945|509347
1605798000000|2020-11-19 15:00:00|959.4|959.2|950.4|949.8|959.6|959.2|949.8|949.2|350808
1605801600000|2020-11-19 16:00:00|950.6|950|945|944.4|951.4|951|944.8|944.4|382256
1605859200000|2020-11-20 08:00:00|953|950.8|957.6|956.4|965.4|964.6|948|947.8|409205
1605862800000|2020-11-20 09:00:00|957.4|956.2|952.8|952.2|961.6|961.2|952.6|951.8|294968
1605866400000|2020-11-20 10:00:00|952.6|952.6|955.6|955|959.8|959.4|950.4|950|266064
1605870000000|2020-11-20 11:00:00|956|955.2|952.8|952.6|956.6|956.2|949.4|949|297115
1605873600000|2020-11-20 12:00:00|953|952.4|950|949.8|954.8|952.4|949.4|949|219144
1605877200000|2020-11-20 13:00:00|950.4|950|952.2|951.8|953.4|952.6|947.6|947|164590
1605880800000|2020-11-20 14:00:00|952.4|952|946.2|945.8|953.8|953.2|944.8|944.4|604261
1605884400000|2020-11-20 15:00:00|946.4|945.6|943.8|943.4|946.6|946.4|942.2|942|382041
1605888000000|2020-11-20 16:00:00|944|943.6|947|946.4|947.8|947.4|941.6|941|354548
1606118400000|2020-11-23 08:00:00|966|964|980.2|979.4|984.8|983.2|960|956.4|819554
1606122000000|2020-11-23 09:00:00|979.8|979|980|979.4|984.6|984|975.6|975|472767
1606125600000|2020-11-23 10:00:00|980.2|979.6|989.6|989|991.4|991|977.4|977|591899
1606129200000|2020-11-23 11:00:00|989.8|989.4|986.8|986.2|991.4|991|984.6|983.8|453574
1606132800000|2020-11-23 12:00:00|986.6|985|978.8|978.2|986.6|985.6|976.4|976.2|320306
1606136400000|2020-11-23 13:00:00|979|978.6|981|980.4|985|984.6|977.4|977|248455
1606140000000|2020-11-23 14:00:00|980.4|980.8|981.8|981.2|984.4|984|977.6|977|376377
1606143600000|2020-11-23 15:00:00|981.6|981.4|985.2|984.4|990|989.8|981.6|981.4|254727
1606147200000|2020-11-23 16:00:00|985|984.8|981.2|980|985.6|985.2|977.8|977.2|307487
1606204800000|2020-11-24 08:00:00|995|994|1035|1033.5|1043|1042|992|990|2619687
1606208400000|2020-11-24 09:00:00|1034.5|1033|1027.5|1026.5|1036.5|1035.5|1023|1022|527823
1606212000000|2020-11-24 10:00:00|1028|1027.5|1028|1027|1034.5|1034|1025|1024.5|619397
1606215600000|2020-11-24 11:00:00|1028.5|1027.5|1044.5|1043.5|1047|1046.5|1028|1027.5|833966
1606219200000|2020-11-24 12:00:00|1045|1044.5|1040|1039|1046|1045|1040|1039|411796
1606222800000|2020-11-24 13:00:00|1039.5|1038.5|1037|1036|1046|1045.5|1034.5|1034|635317
1606226400000|2020-11-24 14:00:00|1037.5|1036.5|1042.5|1042|1044|1043|1031.5|1031|572878
1606230000000|2020-11-24 15:00:00|1043|1042.5|1042|1041|1044|1043.5|1036.5|1036|550070
1606233600000|2020-11-24 16:00:00|1041.5|1041.5|1045|1044|1045|1044.5|1041|1040|340887
1606291200000|2020-11-25 08:00:00|1066|1065|1047.5|1045.5|1082|1080|1035.5|1033|1852028
1606294800000|2020-11-25 09:00:00|1047|1046|1025.5|1024.5|1052|1051.5|1019.5|1018.5|717523
1606298400000|2020-11-25 10:00:00|1025|1024|1040.5|1039.5|1047|1046.5|1024|1023|594399
1606302000000|2020-11-25 11:00:00|1040|1040|1038|1037.5|1045.5|1045|1032|1031|543288
1606305600000|2020-11-25 12:00:00|1039|1037|1043.5|1042.5|1045|1044|1032|1031|397144
1606309200000|2020-11-25 13:00:00|1044|1043|1043|1042|1044.5|1044|1038.5|1038|209976
1606312800000|2020-11-25 14:00:00|1042.5|1041.5|1042.5|1041.5|1049.5|1049|1038.5|1038|306174
1606316400000|2020-11-25 15:00:00|1043|1042|1040.5|1040|1046|1045.5|1037.5|1037|303578
1606320000000|2020-11-25 16:00:00|1041|1040.5|1040|1038.5|1041.5|1040.5|1037|1036.5|239071
1606377600000|2020-11-26 08:00:00|1035|1033.5|1021|1020.5|1035|1033.5|995.2|993.2|1006626
1606381200000|2020-11-26 09:00:00|1020.5|1020|1021|1020.5|1028|1027|1013|1012.5|473100
1606384800000|2020-11-26 10:00:00|1021.5|1020|1018|1017.5|1027|1026.5|1015.5|1015|785091
1606388400000|2020-11-26 11:00:00|1017.5|1017|1023.5|1023|1025.5|1025|1017|1016.5|197409
1606392000000|2020-11-26 12:00:00|1025|1022.5|1021|1020.5|1025|1023.5|1018.5|1017.5|176900
1606395600000|2020-11-26 13:00:00|1021.5|1021|1020|1019|1025|1024|1018.5|1018|213499
1606399200000|2020-11-26 14:00:00|1019.5|1019.5|1015.5|1015|1021.5|1021|1013.5|1013|276945
1606402800000|2020-11-26 15:00:00|1016|1015.5|1018.5|1018|1021|1020|1015|1014|392332
1606406400000|2020-11-26 16:00:00|1019|1018.5|1017.5|1016.5|1023|1022.5|1016.5|1016|396561
1606464000000|2020-11-27 08:00:00|1016|1015|1010.5|1009.5|1024|1021.5|1004|1002|753287
1606467600000|2020-11-27 09:00:00|1011|1010|1004|1003|1012.5|1011.5|1001|1000|326554
1606471200000|2020-11-27 10:00:00|1003.5|1002.5|1009|1008|1009.5|1009|1002|1001|214710
1606474800000|2020-11-27 11:00:00|1008.5|1008.5|1006|1005.5|1011.5|1011|1004.5|1004|162658
1606478400000|2020-11-27 12:00:00|1008|1006|1004|1003|1010.5|1010|1002.5|1002|192271
1606482000000|2020-11-27 13:00:00|1003.5|1003.5|1010|1009.5|1011.5|1010.5|1003|1002.5|241157
1606485600000|2020-11-27 14:00:00|1010.5|1010|1011.5|1010.5|1017|1016|1008|1007.5|425559
1606489200000|2020-11-27 15:00:00|1011|1010|1007.5|1007|1015|1014.5|1007|1006.5|365887
1606492800000|2020-11-27 16:00:00|1008|1007.5|1006.5|1005.5|1009|1008.5|1004|1003.5|319353
1606723200000|2020-11-30 08:00:00|1014|1013|991.6|991|1014.5|1013|981.2|981|1356791
1606726800000|2020-11-30 09:00:00|991.4|991.2|987.8|987.6|999.8|999.6|985|984.6|516166
1606730400000|2020-11-30 10:00:00|988|987.8|987|986.4|989.6|989.2|983.2|983|398109
1606734000000|2020-11-30 11:00:00|986.8|986.6|990.6|990.4|991.4|991|985.2|985|377131
1606737600000|2020-11-30 12:00:00|990.4|990.2|985.4|985|991.6|991|984.8|984.6|412772
1606741200000|2020-11-30 13:00:00|985.2|985.2|986|985.8|990.6|990.4|983.2|983|320160
1606744800000|2020-11-30 14:00:00|985.8|985.6|975|974.4|990|989.6|972.2|971.4|749412
1606748400000|2020-11-30 15:00:00|977.8|974.6|981.2|980.8|984.4|983.6|970.4|970|725996
1606752000000|2020-11-30 16:00:00|981|980.6|974.2|973.4|981.2|980.8|973.6|973.4|420644
1606809600000|2020-12-01 08:00:00|974|972.6|999.2|998.6|1005|1003.5|973.4|972|945010
1606813200000|2020-12-01 09:00:00|999|998.8|987|986.4|1003|1002.5|985.8|985.2|416785
1606816800000|2020-12-01 10:00:00|987.4|986.6|995.4|994.8|996.6|995.6|987.2|986.6|184583
1606820400000|2020-12-01 11:00:00|995.2|994.6|999|998.8|1000.5|1000|994.8|994|262807
1606824000000|2020-12-01 12:00:00|1000|998|994|993.4|1001|1000|990.6|990.2|207999
1606827600000|2020-12-01 13:00:00|993.8|993.6|993.4|992.6|995.2|994.6|989.8|989.2|177232
1606831200000|2020-12-01 14:00:00|993.2|992.8|990.2|989.6|996.2|995.8|988|987.4|178890
1606834800000|2020-12-01 15:00:00|990.4|989.8|993.6|993.4|995.8|995.2|984.6|984|294977
1606838400000|2020-12-01 16:00:00|993.8|993.6|1001|1000|1001.5|1000.5|993|992.4|249494
1606896000000|2020-12-02 08:00:00|1003|1002|999|998.4|1015|1012.5|994.2|993|575188
1606899600000|2020-12-02 09:00:00|999.2|998.6|993.2|992.8|999.2|998.8|992|991.8|307306
1606903200000|2020-12-02 10:00:00|993.4|993|988.6|988|996|995.2|987.4|987|231550
1606906800000|2020-12-02 11:00:00|988.4|987.8|987.2|986.8|992.6|992.2|978.2|977.2|446592
1606910400000|2020-12-02 12:00:00|989|986.6|987.8|987.2|992|991.4|985.2|985|218872
1606914000000|2020-12-02 13:00:00|988|987.4|985|984.4|989.6|989.2|978.2|978|255257
1606917600000|2020-12-02 14:00:00|984.8|984.6|992|991.2|992.2|992|981|980.6|251144
1606921200000|2020-12-02 15:00:00|991.8|991.4|1001.5|1000.5|1002.5|1001.5|989.6|989|389953
1606924800000|2020-12-02 16:00:00|1001|1001|1001.5|1000|1005|1004.5|999.6|999.4|308566
1606982400000|2020-12-03 08:00:00|1003.5|1003|999.4|998.4|1007|1005|988.2|987.4|371308
1606986000000|2020-12-03 09:00:00|999.2|998.6|1005|1004.5|1006.5|1005.5|996.2|995.4|320392
1606989600000|2020-12-03 10:00:00|1006|1004|1012|1011.5|1015.5|1015|1004|1003.5|996325
1606993200000|2020-12-03 11:00:00|1012.5|1012|1009.5|1009|1018|1017.5|1006|1005|410805
1606996800000|2020-12-03 12:00:00|1009|1008.5|1008|1007.5|1013|1012.5|1007.5|1007|201957
1607000400000|2020-12-03 13:00:00|1008.5|1007|1014|1013|1015.5|1015|1007.5|1007|249488
1607004000000|2020-12-03 14:00:00|1013.5|1012.5|1011|1010.5|1015.5|1015|1003.5|1003|623200
1607007600000|2020-12-03 15:00:00|1011.5|1011|1022.5|1021.5|1029|1028.5|1009|1008|1164106
1607011200000|2020-12-03 16:00:00|1022|1021|1016.5|1016|1023|1022.5|1013|1012.5|571488
1607068800000|2020-12-04 08:00:00|1024|1022|1011.5|1010.5|1024|1022|1006|1005|767864
1607072400000|2020-12-04 09:00:00|1011|1011|1016|1015.5|1019.5|1019|1010|1009|328402
1607076000000|2020-12-04 10:00:00|1016.5|1016|1015.5|1014.5|1017.5|1017|1012.5|1012|304847
1607079600000|2020-12-04 11:00:00|1015|1015|1013|1012.5|1019|1018.5|1012.5|1012|207955
1607083200000|2020-12-04 12:00:00|1014.5|1012|1017.5|1017|1017.5|1017|1012.5|1012|220782
1607086800000|2020-12-04 13:00:00|1017|1016.5|1013|1012.5|1018|1017.5|1013|1012.5|284314
1607090400000|2020-12-04 14:00:00|1013.5|1013|1013|1012.5|1015|1014.5|1009.5|1008.5|526504
1607094000000|2020-12-04 15:00:00|1012.5|1012|999.6|999.2|1013|1012.5|999|998.4|800386
1607097600000|2020-12-04 16:00:00|999.8|999.4|1005.5|1005|1007|1006.5|996.6|996.4|363805
1607328000000|2020-12-07 08:00:00|1003.5|1002|1003|1002|1012.5|1011|993.2|992.4|568168
1607331600000|2020-12-07 09:00:00|1002.5|1001.5|1001|1000.5|1010.5|1010|998.8|998.4|500954
1607335200000|2020-12-07 10:00:00|1000.5|1000|1003|1002.5|1006|1005.5|999.4|999|365615
1607338800000|2020-12-07 11:00:00|1002.5|1002|1008|1007|1009.5|1009|1001.5|1001|220501
1607342400000|2020-12-07 12:00:00|1007.5|1005.5|1004|1003|1009.5|1009|1001.5|1000|204630
1607346000000|2020-12-07 13:00:00|1004.5|1003.5|1002.5|1002|1005|1004.5|1002|1001|147515
1607349600000|2020-12-07 14:00:00|1003|1002.5|1007|1006.5|1007|1006.5|1001.5|1001|196825
1607353200000|2020-12-07 15:00:00|1006.5|1006|1009.5|1009|1009.5|1009|1000.5|1000|266743
1607356800000|2020-12-07 16:00:00|1009|1008.5|1005.5|1005|1009.5|1009|1002|1001.5|425753
1607414400000|2020-12-08 08:00:00|1002.5|1001|990.6|990|1005|1003.5|988.2|987.4|569675
1607418000000|2020-12-08 09:00:00|990.8|990.2|999.2|998.8|1002.5|1002|990.6|990.2|634663
1607421600000|2020-12-08 10:00:00|999.4|998.6|993|992.2|1005.5|1005|992|991.8|439377
1607425200000|2020-12-08 11:00:00|992.8|992|985.8|985.4|992.8|992.2|985.2|985|204355
1607428800000|2020-12-08 12:00:00|986|985.6|986.4|986|988|987.6|984.2|984|262949
1607432400000|2020-12-08 13:00:00|986.2|985.8|988|987.6|992.2|991.6|985.4|985.2|154615
1607436000000|2020-12-08 14:00:00|987.8|987.4|991.2|990.8|996.2|995.6|985|984.8|243490
1607439600000|2020-12-08 15:00:00|991.4|991|986.4|986|991.4|991|983.6|983|348614
1607443200000|2020-12-08 16:00:00|986.2|985.8|987.2|986.8|988.4|988.2|985.2|984.8|171364
1607500800000|2020-12-09 08:00:00|992|991.8|1003|1002.5|1005.5|1003|991|990|561748
1607504400000|2020-12-09 09:00:00|1002.5|1002|1006.5|1006|1008.5|1008|1000.5|1000|326055
1607508000000|2020-12-09 10:00:00|1007|1006.5|1008|1007.5|1009.5|1009|1004|1003.5|303398
1607511600000|2020-12-09 11:00:00|1007.5|1007|1012|1011|1013|1012.5|1003.5|1003|660447
1607515200000|2020-12-09 12:00:00|1014|1012|999.2|998.4|1016|1015|994.8|993|1159733
1607518800000|2020-12-09 13:00:00|999|998.2|998.8|998.4|1003|1002|998.4|998|172311
1607522400000|2020-12-09 14:00:00|998.6|998.2|1001.5|1000.5|1003.5|1003|996.2|995.6|327091
1607526000000|2020-12-09 15:00:00|1002|1001|997.6|997.2|1007.5|1007|996.6|996.2|298961
1607529600000|2020-12-09 16:00:00|997.8|997.4|995.8|995.4|999.2|998.6|992|991.6|343237
1607587200000|2020-12-10 08:00:00|1003.5|1001|994.8|994|1003.5|1001.5|989.4|988|381460
1607590800000|2020-12-10 09:00:00|995|994.2|994.4|994|995.6|995.2|990.8|990.2|218666
1607594400000|2020-12-10 10:00:00|994.6|994|996.8|996.2|997.2|996.4|993.8|993|38346
1607598000000|2020-12-10 11:00:00|994.6|994|991.6|991.2|995.8|995.6|988.4|988|228138
1607601600000|2020-12-10 12:00:00|992.8|992.4|982.8|982.4|992.8|992.4|982.6|982.4|224829
1607605200000|2020-12-10 13:00:00|982.6|982.2|967.8|967.2|986.6|986.2|965|964.4|657691
1607608800000|2020-12-10 14:00:00|967.6|967|977|976.2|977.2|976.2|965.8|965.4|542261
1607612400000|2020-12-10 15:00:00|977.2|976.4|979.6|979|983.2|982.8|971.8|971.6|394405
1607616000000|2020-12-10 16:00:00|979.4|978.8|975.4|974.8|983.4|983|974.8|974.4|239631
1607673600000|2020-12-11 08:00:00|979|977|965.6|965.2|984.4|983.4|958|957|1103694
1607677200000|2020-12-11 09:00:00|965.8|965.4|973.8|973.2|974|973.6|963.2|962.6|384033
1607680800000|2020-12-11 10:00:00|974|973.6|954.6|953.6|978|977.4|953|952.4|621101
1607684400000|2020-12-11 11:00:00|954.8|953.8|937.8|937.2|955.4|955|934|933.4|1148308
1607688000000|2020-12-11 12:00:00|938|937.4|948.2|947.8|951.2|950.4|937.2|937|466759
1607691600000|2020-12-11 13:00:00|948|948|948.2|947.8|951|950.8|944|943.4|241194
1607695200000|2020-12-11 14:00:00|948|947.6|954.8|954.2|959.6|959.2|947.2|946.8|357080
1607698800000|2020-12-11 15:00:00|955|954.4|958|957.6|959.6|959.2|952.4|952|429256
1607702400000|2020-12-11 16:00:00|958.2|957.8|960.2|959|961.4|960.8|957|956.8|292193
1607932800000|2020-12-14 08:00:00|955|950|984.4|983.4|985.6|985|954.2|950|811537
1607936400000|2020-12-14 09:00:00|984.6|983.6|977.2|976.6|985.4|985|970.4|970|211981
1607940000000|2020-12-14 10:00:00|977|976.4|983.8|983.4|986.4|986|976.6|976.2|262901
1607943600000|2020-12-14 11:00:00|984|983.6|982.4|981.8|989|988.8|981.8|981.6|211493
1607947200000|2020-12-14 12:00:00|982|981.4|973.2|972.6|982|981.6|972|971.6|144330
1607950800000|2020-12-14 13:00:00|973.4|972.8|972.8|972.6|977.6|977.2|971.6|971|125546
1607954400000|2020-12-14 14:00:00|973|972.8|963.4|963|975.8|975.2|962.2|961.4|295456
1607958000000|2020-12-14 15:00:00|963.6|963.2|959.8|959|971.2|970.4|959.4|958.8|411794
1607961600000|2020-12-14 16:00:00|959.6|958.8|976.6|975.8|977.6|977.4|959.2|958.8|409662
1608019200000|2020-12-15 08:00:00|975.8|975|968.8|967.8|979.4|978.8|959.6|958|441504
1608022800000|2020-12-15 09:00:00|969|968.2|969.4|968.8|971.6|971|962.8|962|218250
1608026400000|2020-12-15 10:00:00|969.2|968.6|977|976.6|978|977.6|963.6|963.4|313668
1608030000000|2020-12-15 11:00:00|977.2|976.8|972.6|972|977.6|977.4|972|971.6|166772
1608033600000|2020-12-15 12:00:00|973.2|971.2|965.2|964.6|974.2|973.6|962.6|962|194356
1608037200000|2020-12-15 13:00:00|965|964.4|972.4|971.8|974|973.6|964.8|964.4|181940
1608040800000|2020-12-15 14:00:00|972.2|971.6|965.2|964.4|974|973.8|963.2|962.6|275992
1608044400000|2020-12-15 15:00:00|965.4|964.6|974.4|973.8|975|974.8|958.8|958|548789
1608048000000|2020-12-15 16:00:00|974.6|974|978.6|977.8|980.8|980.4|972.6|972|438499
1608105600000|2020-12-16 08:00:00|986|983|1006|1005|1011|1010|980|979|1150400
1608109200000|2020-12-16 09:00:00|1005.5|1004.5|1005.5|1005|1006|1005.5|1001|1000.5|190608
1608112800000|2020-12-16 10:00:00|1006|1005.5|1008.5|1007.5|1010.5|1010|1004|1003.5|384513
1608116400000|2020-12-16 11:00:00|1008|1008|1011|1010|1011.5|1011|1007.5|1007|309494
1608120000000|2020-12-16 12:00:00|1010|1008|1008.5|1007.5|1014.5|1014|1007|1006.5|465530
1608123600000|2020-12-16 13:00:00|1008|1008|1000.5|1000|1009|1008.5|998|997.6|231289
1608127200000|2020-12-16 14:00:00|1001|1000.5|997.6|997|1002|1001.5|994|993.4|288851
1608130800000|2020-12-16 15:00:00|997.8|996.8|986.8|986.4|998|997.8|985.2|985|308823
1608134400000|2020-12-16 16:00:00|986.6|986.2|990.2|989.8|991.2|990.6|984.4|984|162715
1608192000000|2020-12-17 08:00:00|985|984.6|976.8|976.6|1005|1000|976.8|976.2|802476
1608195600000|2020-12-17 09:00:00|976.6|976.4|974|973.4|984.2|982.8|972.4|972|248646
1608199200000|2020-12-17 10:00:00|974.4|973.6|972|971.6|976|975.8|968.4|968|297265
1608202800000|2020-12-17 11:00:00|971.8|971.4|982|981.6|982.2|981.8|970.4|969.8|222879
1608206400000|2020-12-17 12:00:00|982.2|981.8|982.6|982.2|986.8|986.2|978.6|978|239989
1608210000000|2020-12-17 13:00:00|982.4|982.4|975.2|974.4|986.4|985.8|973.4|973|197474
1608213600000|2020-12-17 14:00:00|975.4|974.6|976.4|975.8|977.8|977|970.8|970.2|382312
1608217200000|2020-12-17 15:00:00|976.6|976|972|971.6|981|980.4|970.4|970|279052
1608220800000|2020-12-17 16:00:00|971.8|971.4|974.8|974.4|980.6|980|971.2|971|202904
1608278400000|2020-12-18 08:00:00|984.4|981.2|970.6|969.8|984.4|981.2|968.4|967|307199
1608282000000|2020-12-18 09:00:00|970.8|970|966.6|966.2|976.2|975.4|964.4|964|331323
1608285600000|2020-12-18 10:00:00|966.4|966|973.6|973.4|974.2|973.6|966.4|966|376678
1608289200000|2020-12-18 11:00:00|974|973.6|978.4|978|978.6|978.4|970.4|970|84975
1608292800000|2020-12-18 12:00:00|978.6|977.6|971.2|970.8|979.8|979|970.8|970.2|139428
1608296400000|2020-12-18 13:00:00|971|970.6|974.6|974|975.4|975|970.2|970|85731
1608300000000|2020-12-18 14:00:00|974.4|973.8|967|966.4|976.8|976.6|965.6|965|249676
1608303600000|2020-12-18 15:00:00|967.2|966.6|962.2|962|967.6|967.4|960.4|960|259350
1608307200000|2020-12-18 16:00:00|962.4|962.2|966|965.4|970|969.6|961|960.6|292695
1608537600000|2020-12-21 08:00:00|920|919.6|911|909.6|929.8|927.2|880.6|880.2|3103967
1608541200000|2020-12-21 09:00:00|910.8|909.8|918.8|918.2|920|919|909|908.8|471352
1608544800000|2020-12-21 10:00:00|918.6|917.8|905.6|905|918.6|918|901.8|901.4|738000
1608548400000|2020-12-21 11:00:00|905.4|905.2|927|926|930.6|930|903.2|903|627016
1608552000000|2020-12-21 12:00:00|927.2|926.2|922.2|921.6|932.2|932|921.4|920.8|307698
1608555600000|2020-12-21 13:00:00|922|921.4|922.4|921.8|925.8|925.6|915.6|915|439445
1608559200000|2020-12-21 14:00:00|922.6|922|935|934|939|938.4|921.8|921.2|587513
1608562800000|2020-12-21 15:00:00|934.8|933.8|931.8|931.4|935.4|934.8|920.6|920|467303
1608566400000|2020-12-21 16:00:00|932|931.6|930.6|929.4|934.4|934|928.4|928|197946
1608624000000|2020-12-22 08:00:00|940|939|956.2|955.6|960|959.6|934.6|932|571944
1608627600000|2020-12-22 09:00:00|956|955.2|939.2|938.4|956.6|955.8|939.2|938.2|426878
1608631200000|2020-12-22 10:00:00|939|938.6|943.2|942.6|943.6|942.8|933|932.4|216961
1608634800000|2020-12-22 11:00:00|943|942.8|950.8|950.6|952|951.8|942.8|942.2|163307
1608638400000|2020-12-22 12:00:00|951|950.8|953|952.6|955|954.6|949|948.4|172407
1608642000000|2020-12-22 13:00:00|953.2|952.8|952.2|951.6|959|958.6|951.4|950.8|285620
1608645600000|2020-12-22 14:00:00|952.6|951.8|944|943.4|952.6|952.2|941.6|941|226040
1608649200000|2020-12-22 15:00:00|943.8|943.6|950.2|949.8|951.4|950.8|943|942.8|296306
1608652800000|2020-12-22 16:00:00|950|949.6|947|946.6|950.8|950.4|945.4|945|160340
1608710400000|2020-12-23 08:00:00|955.6|953.2|952|951.4|967.8|967.4|950.2|950|352249
1608714000000|2020-12-23 09:00:00|951.8|951.2|957.8|957.2|957.8|957.2|949.6|949|143603
1608717600000|2020-12-23 10:00:00|957.6|957.4|957.8|957.4|961.2|960.6|955.6|954.8|113518
1608721200000|2020-12-23 11:00:00|958|957.6|957|956.4|959|958.8|950.6|950|127894
1608724800000|2020-12-23 12:00:00|954.6|954.2|955.8|955.2|957|956.6|954|953.2|84232
1608728400000|2020-12-23 13:00:00|955.6|955.4|963.6|962.8|964|963.6|954.6|954.2|232672
1608732000000|2020-12-23 14:00:00|963.4|963|979|978.4|983.4|981.8|962.6|962.4|557167
1608735600000|2020-12-23 15:00:00|979.2|978.2|985.2|984.8|987|986.8|977|976.4|495434
1608739200000|2020-12-23 16:00:00|985|984.6|987.4|985.4|989|988.6|984.8|984.4|341256
1609142400000|2020-12-28 08:00:00|1018|1015|1028.5|1027.5|1048|1047.5|1017|1015|1726376
1609146000000|2020-12-28 09:00:00|1029|1028|1040.5|1040|1041.5|1041|1026|1024|539879
1609149600000|2020-12-28 10:00:00|1040|1039.5|1041|1040.5|1045|1044.5|1037|1036|630041
1609153200000|2020-12-28 11:00:00|1041.5|1040|1054.5|1053.5|1061.5|1060.5|1040|1039.5|918675
1609156800000|2020-12-28 12:00:00|1053|1051.5|1038.5|1038|1053|1052|1036.5|1035|415225
1609160400000|2020-12-28 13:00:00|1038|1037.5|1035.5|1034.5|1042|1041|1033|1032|252386
1609164000000|2020-12-28 14:00:00|1036|1035|1039.5|1039|1042.5|1042|1034|1033.5|324850
1609167600000|2020-12-28 15:00:00|1040|1039.5|1042|1041.5|1043|1042.5|1038|1037|315833
1609171200000|2020-12-28 16:00:00|1042.5|1042|1040.5|1040|1047|1046|1037|1036.5|282292
1609228800000|2020-12-29 08:00:00|1063|1062|1106.5|1106|1107|1106.5|1057.5|1055.5|2923829
1609232400000|2020-12-29 09:00:00|1106|1105.5|1096|1095.5|1107.5|1106.5|1085|1084|916810
1609236000000|2020-12-29 10:00:00|1096.5|1096|1101.5|1101|1107|1106.5|1092.5|1091.5|949198
1609239600000|2020-12-29 11:00:00|1101|1100.5|1108.5|1107.5|1115.5|1115|1100|1099.5|959030
1609243200000|2020-12-29 12:00:00|1109|1108.5|1119|1118.5|1119|1118.5|1103.5|1102.5|730650
1609246800000|2020-12-29 13:00:00|1119.5|1119|1120.5|1120|1125|1124.5|1111|1110|816519
1609250400000|2020-12-29 14:00:00|1121|1120.5|1121.5|1121|1130|1129.5|1117.5|1117|705326
1609254000000|2020-12-29 15:00:00|1122|1121.5|1113|1112.5|1125.5|1125|1111.5|1111|979316
1609257600000|2020-12-29 16:00:00|1112.5|1112|1103.5|1103|1115|1114.5|1099.5|1099|551292
1609315200000|2020-12-30 08:00:00|1100|1099.5|1085|1083.5|1104|1102.5|1077.5|1076.5|1146873
1609318800000|2020-12-30 09:00:00|1084.5|1084|1075.5|1074.5|1089|1088.5|1074|1073|522748
1609322400000|2020-12-30 10:00:00|1075|1074|1086|1085|1091.5|1091|1075|1074|386559
1609326000000|2020-12-30 11:00:00|1085.5|1085.5|1082|1081|1090|1089.5|1080.5|1080|320251
1609329600000|2020-12-30 12:00:00|1085|1082.5|1081.5|1080.5|1087.5|1086.5|1081|1080|313344
1609747200000|2021-01-04 08:00:00|1100|1099.5|1074.5|1073.5|1105|1100|1064.5|1060|1249109
1609750800000|2021-01-04 09:00:00|1075|1074|1075|1074|1076.5|1076|1063.5|1062.5|580329
1609754400000|2021-01-04 10:00:00|1074.5|1073.5|1078.5|1077.5|1079|1078.5|1069|1068|360592
1609758000000|2021-01-04 11:00:00|1078|1077|1069|1068.5|1079.5|1078.5|1067.5|1067|290022
1609761600000|2021-01-04 12:00:00|1066|1065|1060|1059|1067.5|1066.5|1059|1058|343868
1609765200000|2021-01-04 13:00:00|1059.5|1058.5|1050.5|1049.5|1062.5|1061.5|1049.5|1048.5|420834
1609768800000|2021-01-04 14:00:00|1050|1049|1036.5|1035.5|1051|1050.5|1029.5|1029|717352
1609772400000|2021-01-04 15:00:00|1037|1036|1016.5|1015.5|1040|1038.5|1008|1007|1590951
1609776000000|2021-01-04 16:00:00|1016|1015|1014.5|1014|1018.5|1018|1009.5|1009|826461
1609833600000|2021-01-05 08:00:00|1008|1005|1000.5|1000|1023|1021.5|986|985|1524845
1609837200000|2021-01-05 09:00:00|1000|999.6|1014.5|1013.5|1020.5|1020|998.8|998.2|408418
1609840800000|2021-01-05 10:00:00|1015|1014|1018.5|1018|1023.5|1023|1014.5|1013.5|350028
1609844400000|2021-01-05 11:00:00|1018|1017.5|1012|1011|1020.5|1020|1009.5|1009|257623
1609848000000|2021-01-05 12:00:00|1014|1011.5|1009|1008.5|1014|1012.5|1007|1006|183837
1609851600000|2021-01-05 13:00:00|1009.5|1009|1011|1010.5|1015|1014.5|1006.5|1006|162080
1609855200000|2021-01-05 14:00:00|1010.5|1010|1016|1015|1022|1021.5|1010.5|1009.5|277397
1609858800000|2021-01-05 15:00:00|1016.5|1015.5|1008.5|1008|1018.5|1017|1007|1006|477293
1609862400000|2021-01-05 16:00:00|1009|1007.5|1011.5|1011|1013|1012.5|1006|1005.5|216674
1609920000000|2021-01-06 08:00:00|1029|1025.5|1010|1009|1029|1025.5|1008|1007|382011
1609923600000|2021-01-06 09:00:00|1010.5|1009.5|1022|1021|1024.5|1024|1009.5|1009|173211
1609927200000|2021-01-06 10:00:00|1021.5|1021.5|1022|1021.5|1024|1023|1015.5|1015|265258
1609930800000|2021-01-06 11:00:00|1021.5|1021|1029|1028.5|1033|1032.5|1020.5|1020|277689
1609934400000|2021-01-06 12:00:00|1030|1028|1034|1033.5|1041.5|1040.5|1028.5|1028|329796
1609938000000|2021-01-06 13:00:00|1033.5|1033|1049|1048|1049|1048.5|1033.5|1033|618111
1609941600000|2021-01-06 14:00:00|1048.5|1047.5|1054|1053|1058|1057.5|1046|1045.5|408991
1609945200000|2021-01-06 15:00:00|1053|1052.5|1055.5|1055|1064|1063|1053|1052.5|497426
1609948800000|2021-01-06 16:00:00|1056|1055.5|1054.5|1053.5|1057.5|1057|1050.5|1049.5|333711
1610006400000|2021-01-07 08:00:00|1063|1061|1039.5|1038.5|1063|1061|1027|1022.5|478167
1610010000000|2021-01-07 09:00:00|1039|1039|1034.5|1034|1044|1043|1032.5|1032|177259
1610013600000|2021-01-07 10:00:00|1034|1033.5|1027|1026|1037.5|1036.5|1027|1026|245642
1610017200000|2021-01-07 11:00:00|1026.5|1025.5|1029.5|1028.5|1032.5|1031.5|1025|1024|349782
1610020800000|2021-01-07 12:00:00|1030|1028|1029|1028|1032|1031|1027|1026|203601
1610024400000|2021-01-07 13:00:00|1028.5|1028.5|1036|1035.5|1037.5|1037|1028|1027.5|246430
1610028000000|2021-01-07 14:00:00|1036.5|1036|1048|1047.5|1049|1048|1036|1035.5|503054
1610031600000|2021-01-07 15:00:00|1047.5|1047|1058.5|1058|1063.5|1063|1047.5|1047|494563
1610035200000|2021-01-07 16:00:00|1059|1058.5|1048|1047|1059|1058.5|1046.5|1045.5|322607
1610092800000|2021-01-08 08:00:00|1060.5|1060|1071.5|1070.5|1082|1080.5|1053|1052.5|1095451
1610096400000|2021-01-08 09:00:00|1072|1071|1059|1058|1073|1072|1055|1054.5|418436
1610100000000|2021-01-08 10:00:00|1059.5|1058.5|1057|1056.5|1060.5|1060|1056|1055|247637
1610103600000|2021-01-08 11:00:00|1057.5|1056|1052|1051.5|1057.5|1056.5|1049.5|1049|177856
1610107200000|2021-01-08 12:00:00|1052.5|1052|1052.5|1052|1053.5|1053|1048.5|1048|223752
1610110800000|2021-01-08 13:00:00|1053|1052.5|1051|1050.5|1057|1056.5|1048|1047|166909
1610114400000|2021-01-08 14:00:00|1050.5|1050|1046|1045.5|1054.5|1053.5|1043.5|1042.5|199437
1610118000000|2021-01-08 15:00:00|1046.5|1046|1048.5|1048|1052.5|1051.5|1046.5|1046|218536
1610121600000|2021-01-08 16:00:00|1048|1047.5|1045.5|1044.5|1049|1048.5|1044.5|1043.5|176108
1610352000000|2021-01-11 08:00:00|1043|1042|1024|1023|1043.5|1042.5|1016.5|1016|615997
1610355600000|2021-01-11 09:00:00|1025.5|1023.5|1022|1021|1025.5|1024|1017.5|1016.5|256733
1610359200000|2021-01-11 10:00:00|1021.5|1020.5|1027.5|1026.5|1028.5|1028|1020.5|1020|269437
1610362800000|2021-01-11 11:00:00|1027|1027|1021|1020.5|1028|1027.5|1019|1018.5|181826
1610366400000|2021-01-11 12:00:00|1020.5|1019|1014.5|1014|1027|1026|1014|1013|290997
1610370000000|2021-01-11 13:00:00|1014|1013.5|1008.5|1007.5|1015|1014.5|1003.5|1003|437952
1610373600000|2021-01-11 14:00:00|1009|1008|1014|1013|1017.5|1015.5|1007|1006|327101
1610377200000|2021-01-11 15:00:00|1013.5|1013.5|1014.5|1013.5|1015|1014|1009.5|1009|220786
1610380800000|2021-01-11 16:00:00|1015|1014|1016|1015|1017.5|1017|1012|1011.5|205058
1610438400000|2021-01-12 08:00:00|1025.5|1022|1021|1020|1032.5|1030.5|1015|1014|279693
1610442000000|2021-01-12 09:00:00|1021.5|1020.5|1019|1018|1027.5|1026.5|1018.5|1017|241393
1610445600000|2021-01-12 10:00:00|1019.5|1018.5|1021|1020.5|1023.5|1022.5|1018.5|1017.5|187447
1610449200000|2021-01-12 11:00:00|1021.5|1021|1031.5|1030.5|1032.5|1032|1021|1020|218082
1610452800000|2021-01-12 12:00:00|1032|1030|1035.5|1035|1042|1041.5|1031.5|1030|240865
1610456400000|2021-01-12 13:00:00|1036|1035.5|1037|1036.5|1040|1039.5|1033.5|1033|146371
1610460000000|2021-01-12 14:00:00|1036.5|1036|1029.5|1029|1042|1041.5|1029|1028.5|268005
1610463600000|2021-01-12 15:00:00|1030|1029.5|1036|1035.5|1038.5|1038|1030|1029|213768
1610467200000|2021-01-12 16:00:00|1036.5|1036|1037|1035.5|1039|1038.5|1034.5|1034|188504
1610524800000|2021-01-13 08:00:00|1035|1033|1027.5|1025.5|1035|1033|1012.5|1011|563439
1610528400000|2021-01-13 09:00:00|1027|1026|1024|1023|1027.5|1027|1018.5|1018|277732
1610532000000|2021-01-13 10:00:00|1024.5|1023.5|1016|1015|1025|1024|1011|1010.5|185405
1610535600000|2021-01-13 11:00:00|1015.5|1015.5|1014.5|1014|1022|1021|1013.5|1013|213088
1610539200000|2021-01-13 12:00:00|1014|1013|1013|1012.5|1021|1020.5|1011.5|1011|292382
1610542800000|2021-01-13 13:00:00|1012.5|1012|1012.5|1011.5|1015.5|1015|1010|1009.5|311165
1610546400000|2021-01-13 14:00:00|1013|1012|1013|1012.5|1017.5|1017|1012|1011.5|158401
1610550000000|2021-01-13 15:00:00|1013.5|1013|1013.5|1013|1016.5|1015.5|1011.5|1011|216356
1610553600000|2021-01-13 16:00:00|1014|1013.5|1014|1013.5|1018|1017.5|1012|1011.5|212281
1610611200000|2021-01-14 08:00:00|1016|1015|1025|1024.5|1026|1025|1015|1014|312779
1610614800000|2021-01-14 09:00:00|1025.5|1024|1039.5|1039|1040|1039.5|1024.5|1024|286410
1610618400000|2021-01-14 10:00:00|1039|1038.5|1035.5|1035|1044|1043|1034|1033.5|367201
1610622000000|2021-01-14 11:00:00|1035|1034.5|1037.5|1037|1037.5|1037|1033|1032.5|163286
1610625600000|2021-01-14 12:00:00|1038.5|1035|1044.5|1044|1045|1044.5|1035.5|1035|234758
1610629200000|2021-01-14 13:00:00|1044|1043.5|1052.5|1051.5|1055|1054.5|1043.5|1043|473583
1610632800000|2021-01-14 14:00:00|1053|1051|1052.5|1051.5|1054|1053.5|1045|1044.5|261013
1610636400000|2021-01-14 15:00:00|1053|1052|1052.5|1051.5|1062|1061|1051|1050.5|703662
1610640000000|2021-01-14 16:00:00|1052|1051|1050.5|1049.5|1052|1051|1046.5|1045.5|155763
1610697600000|2021-01-15 08:00:00|1040|1036|1046.5|1045.5|1053.5|1051.5|1036.5|1035|450658
1610701200000|2021-01-15 09:00:00|1046|1046|1061.5|1060.5|1064|1063|1045|1044.5|317795
1610704800000|2021-01-15 10:00:00|1062|1061|1057|1056.5|1064.5|1064|1055|1054.5|200126
1610708400000|2021-01-15 11:00:00|1056.5|1056|1044|1043.5|1057.5|1056.5|1041|1040.5|330288
1610712000000|2021-01-15 12:00:00|1042.5|1042|1041|1040.5|1046|1045|1037.5|1036.5|173434
1610715600000|2021-01-15 13:00:00|1041.5|1041|1043.5|1042.5|1048|1047.5|1041.5|1041|118382
1610719200000|2021-01-15 14:00:00|1043|1043|1041|1040|1044|1043|1038|1037.5|148566
1610722800000|2021-01-15 15:00:00|1041.5|1040.5|1051.5|1051|1058|1056|1029|1028|623637
1610726400000|2021-01-15 16:00:00|1052|1051.5|1053|1051.5|1056.5|1056|1048.5|1048|485783
1610956800000|2021-01-18 08:00:00|1035|1032|1017.5|1016.5|1035|1032|1009.5|1008|885706
1610960400000|2021-01-18 09:00:00|1017|1016|1019|1018.5|1025|1024.5|1015.5|1014.5|409381
1610964000000|2021-01-18 10:00:00|1018.5|1018|1016|1015|1019.5|1018.5|1014|1013|301861
1610967600000|2021-01-18 11:00:00|1015.5|1015.5|1014.5|1014|1023.5|1023|1013.5|1013|398608
1610971200000|2021-01-18 12:00:00|1017.5|1012|1010|1009.5|1017.5|1015.5|1010|1009.5|520680
1610974800000|2021-01-18 13:00:00|1010.5|1010|1024|1023|1027.5|1027|1009.5|1009|378524
1610978400000|2021-01-18 14:00:00|1023.5|1022.5|1024.5|1023.5|1027|1026.5|1021|1020.5|463774
1610982000000|2021-01-18 15:00:00|1024|1024|1020|1019.5|1027.5|1026.5|1018|1017|297981
1610985600000|2021-01-18 16:00:00|1020.5|1019|1024|1023|1025|1024.5|1019.5|1018.5|121261
1611043200000|2021-01-19 08:00:00|1040|1036|1045|1044|1055|1054|1030.5|1030|520338
1611046800000|2021-01-19 09:00:00|1045.5|1044.5|1048.5|1047|1051|1050.5|1038.5|1038|308048
1611050400000|2021-01-19 10:00:00|1048|1047.5|1047.5|1047|1051|1050.5|1045.5|1044.5|225103
1611054000000|2021-01-19 11:00:00|1048|1047.5|1046|1045|1052.5|1052|1042|1041|190869
1611057600000|2021-01-19 12:00:00|1047|1045.5|1039|1038|1047|1045.5|1036|1035.5|437524
1611061200000|2021-01-19 13:00:00|1038.5|1038.5|1041.5|1041|1044.5|1044|1038|1037.5|142409
1611064800000|2021-01-19 14:00:00|1041|1040.5|1042.5|1041.5|1044|1043.5|1036|1035.5|354013
1611068400000|2021-01-19 15:00:00|1042|1041|1046|1045.5|1047|1046.5|1036.5|1036|689997
1611072000000|2021-01-19 16:00:00|1045.5|1045|1045.5|1044.5|1047.5|1047|1044|1043.5|179761
1611129600000|2021-01-20 08:00:00|1050|1049|1046|1044.5|1053|1049.5|1030.5|1029|397882
1611133200000|2021-01-20 09:00:00|1046.5|1045|1039|1038|1051|1050.5|1038|1037|185926
1611136800000|2021-01-20 10:00:00|1039.5|1038.5|1041|1040|1043.5|1043|1037|1036.5|91081
1611140400000|2021-01-20 11:00:00|1041.5|1040.5|1034.5|1033.5|1041.5|1041|1029.5|1029|198945
1611144000000|2021-01-20 12:00:00|1034|1034|1041|1040|1041|1040|1033|1032.5|174840
1611147600000|2021-01-20 13:00:00|1041.5|1040.5|1047.5|1046.5|1048|1047|1038.5|1038|241485
1611151200000|2021-01-20 14:00:00|1047|1047|1049|1048|1051.5|1051|1045.5|1045|237401
1611154800000|2021-01-20 15:00:00|1048.5|1048.5|1044|1043.5|1050.5|1050|1043|1042.5|239165
1611158400000|2021-01-20 16:00:00|1044.5|1044|1045|1044|1046.5|1046|1043|1042.5|117377
1611216000000|2021-01-21 08:00:00|1053|1052|1044|1043|1059|1058|1043|1042.5|209237
1611219600000|2021-01-21 09:00:00|1043.5|1043.5|1045|1044|1046|1045|1039|1038.5|98283
1611223200000|2021-01-21 10:00:00|1044.5|1042.5|1043|1042.5|1044.5|1043.5|1040.5|1040|139320
1611226800000|2021-01-21 11:00:00|1042.5|1042|1042|1041.5|1046|1045|1041|1040|74413
1611230400000|2021-01-21 12:00:00|1042.5|1041|1032.5|1032|1042.5|1042|1032|1031.5|198980
1611234000000|2021-01-21 13:00:00|1033|1032.5|1031|1030|1034.5|1034|1026|1025|273337
1611237600000|2021-01-21 14:00:00|1030.5|1030.5|1020.5|1019.5|1031.5|1031|1017.5|1017|304934
1611241200000|2021-01-21 15:00:00|1021|1020|1022|1021.5|1025|1024.5|1016.5|1015.5|343886
1611244800000|2021-01-21 16:00:00|1021.5|1021|1021.5|1020.5|1023.5|1023|1019|1018.5|161400
1611302400000|2021-01-22 08:00:00|1019|1018|1009|1008|1022|1020|992.2|992|1158295
1611306000000|2021-01-22 09:00:00|1008.5|1007.5|991.4|991|1008.5|1008|991.2|991|732244
1611309600000|2021-01-22 10:00:00|991.2|991.2|986.8|986.4|997.4|997|986.6|986.2|663286
1611313200000|2021-01-22 11:00:00|987|986.6|991.6|991.4|993.2|993|984.2|984|456626
1611316800000|2021-01-22 12:00:00|994.2|992|993.6|993|997.4|996.8|989.6|989.2|285796
1611320400000|2021-01-22 13:00:00|993.8|993.2|999.8|999.2|1001.5|1001|991.2|991|206755
1611324000000|2021-01-22 14:00:00|999.6|999.4|1000.5|1000|1002|1001.5|995.2|995|285004
1611327600000|2021-01-22 15:00:00|1001|1000.5|993.4|993.2|1003|1001.5|989.4|989|331439
1611331200000|2021-01-22 16:00:00|993.2|993|999.6|999|1001|1000|993.2|993|242716
1611561600000|2021-01-25 08:00:00|999.2|996.2|958.8|958|999.4|998.8|952|951|1870773
1611565200000|2021-01-25 09:00:00|958.6|957.8|953.6|953.4|958.6|958|950|949.8|1288620
1611568800000|2021-01-25 10:00:00|953.4|953.2|957.6|957|959.8|959.2|952.6|952.4|407235
1611572400000|2021-01-25 11:00:00|957.4|956.8|959.8|959.2|966|965.4|956.6|956.2|656236
1611576000000|2021-01-25 12:00:00|959|958.8|952|951.8|961|960.6|949.2|949|765006
1611579600000|2021-01-25 13:00:00|951.8|951.6|953.2|953|954.6|954.4|946|945.6|709110
1611583200000|2021-01-25 14:00:00|953|952.8|960.2|959.8|965.4|965|952.8|952.2|511944
1611586800000|2021-01-25 15:00:00|960|959.6|967.4|967|978|977.6|959.8|959.2|627208
1611590400000|2021-01-25 16:00:00|967.2|966.6|962.8|961.8|969|968.8|962.6|961.8|286037
1611648000000|2021-01-26 08:00:00|963|962.8|956.4|956|970|968.6|950.2|949.6|527050
1611651600000|2021-01-26 09:00:00|956.2|955.8|975.8|975.2|977|976.6|955.6|955.2|423890
1611655200000|2021-01-26 10:00:00|975.6|975|977.8|977.2|981.4|980.8|971.8|971.4|346697
1611658800000|2021-01-26 11:00:00|978|977.4|989.2|988.4|990|989.4|977.2|977|348963
1611662400000|2021-01-26 12:00:00|989|986.6|995.6|995|999|998.6|986.4|986|351471
1611666000000|2021-01-26 13:00:00|995.8|995.2|978.6|977.2|997.4|996.8|975|974.8|760207
1611669600000|2021-01-26 14:00:00|978.8|977.4|981|980.8|991.2|990.4|978.4|977.4|375184
1611673200000|2021-01-26 15:00:00|980.8|980.4|984|983.6|989.6|989.4|978|977|292541
1611676800000|2021-01-26 16:00:00|983.8|983.8|982.2|982|985.4|985|981.8|981.4|146274
1611734400000|2021-01-27 08:00:00|969.6|965.8|1010|1009|1016.5|1016|966|963.8|1306191
1611738000000|2021-01-27 09:00:00|1010.5|1009.5|1041|1040|1041.5|1041|1010.5|1009.5|1801197
1611741600000|2021-01-27 10:00:00|1040.5|1039.5|1035|1034.5|1048.5|1048|1033|1032.5|2126361
1611745200000|2021-01-27 11:00:00|1034.5|1034|1024.5|1024|1035.5|1035|1014.5|1014|988153
1611748800000|2021-01-27 12:00:00|1027|1023|1001.5|1001|1027|1026.5|1001.5|1001|500211
1611752400000|2021-01-27 13:00:00|1001|1000.5|1005|1004|1016.5|1016|999.4|999|488056
1611756000000|2021-01-27 14:00:00|1005.5|1004.5|1013|1012|1015|1014|995.4|995|577681
1611759600000|2021-01-27 15:00:00|1012.5|1011.5|1023.5|1023|1024|1023.5|1008|1007.5|689773
1611763200000|2021-01-27 16:00:00|1023|1022.5|1026.5|1025.5|1028.5|1028|1019.5|1019|419777
1611820800000|2021-01-28 08:00:00|1022|1020|1032.5|1031|1057|1056.5|1004.5|1001.5|2103639
1611824400000|2021-01-28 09:00:00|1032|1031.5|1038|1036.5|1041|1040|1026|1025.5|737700
1611828000000|2021-01-28 10:00:00|1037.5|1037|1042|1041|1044|1043.5|1034.5|1034|434418
1611831600000|2021-01-28 11:00:00|1042.5|1041.5|1040.5|1039.5|1046|1045.5|1033|1032|492210
1611835200000|2021-01-28 12:00:00|1040|1034.5|1075.5|1075|1076|1075|1039|1034.5|1588066
1611838800000|2021-01-28 13:00:00|1075|1074.5|1115|1114|1123|1121.5|1069.5|1068.5|5092199
1611842400000|2021-01-28 14:00:00|1114.5|1114.5|1104|1103.5|1115.5|1114.5|1089|1088|2504271
1611846000000|2021-01-28 15:00:00|1104.5|1104|1093|1091.5|1106.5|1105.5|1072|1071|2829137
1611849600000|2021-01-28 16:00:00|1093.5|1092|1092|1090.5|1097.5|1097|1076|1071.5|747781
1611907200000|2021-01-29 08:00:00|1071|1069.5|1096|1095.5|1098|1097|1059|1056|861516
1611910800000|2021-01-29 09:00:00|1095.5|1095|1090.5|1090|1100.5|1099.5|1085|1084.5|657434
1611914400000|2021-01-29 10:00:00|1090|1089.5|1081.5|1080.5|1090.5|1090|1070.5|1070|732753
1611918000000|2021-01-29 11:00:00|1081|1080|1073|1072.5|1081.5|1081|1070.5|1070|188738
1611921600000|2021-01-29 12:00:00|1074.5|1071|1077|1076|1087.5|1086.5|1072.5|1071|355455
1611925200000|2021-01-29 13:00:00|1077.5|1076.5|1083.5|1082|1089|1088|1058.5|1057.5|1005693
1611928800000|2021-01-29 14:00:00|1083|1082.5|1090.5|1089.5|1093|1092.5|1076|1075|407567
1611932400000|2021-01-29 15:00:00|1090|1089|1071.5|1071|1090.5|1090|1071.5|1071|480380
1611936000000|2021-01-29 16:00:00|1072|1071.5|1064|1062|1076.5|1075.5|1063|1062|394212
1612166400000|2021-02-01 08:00:00|1075|1073|1071|1070|1092|1089|1059|1058.5|599370
1612170000000|2021-02-01 09:00:00|1070.5|1069.5|1066|1065|1071|1070.5|1056|1055.5|406101
1612173600000|2021-02-01 10:00:00|1066.5|1065.5|1069.5|1069|1075|1074.5|1065|1064|205411
1612177200000|2021-02-01 11:00:00|1069|1068.5|1067.5|1067|1075|1074.5|1064.5|1064|182869
1612180800000|2021-02-01 12:00:00|1070.5|1068.5|1079|1078|1080.5|1080|1067.5|1067|208064
1612184400000|2021-02-01 13:00:00|1079.5|1078.5|1079|1078.5|1082.5|1082|1076|1075|124493
1612188000000|2021-02-01 14:00:00|1079.5|1079|1073.5|1073|1081|1080.5|1069.5|1069|177741
1612191600000|2021-02-01 15:00:00|1073|1072.5|1075.5|1075|1077.5|1076.5|1068.5|1067.5|262016
1612195200000|2021-02-01 16:00:00|1075|1074.5|1076|1075|1080|1079.5|1073.5|1073|276691
1612252800000|2021-02-02 08:00:00|1088|1084.5|1098.5|1097.5|1101|1100|1082|1080|466159
1612256400000|2021-02-02 09:00:00|1098|1097|1096|1095.5|1100.5|1100|1092.5|1087|615542
1612260000000|2021-02-02 10:00:00|1096.5|1096|1096|1095.5|1101.5|1101|1095|1094.5|481405
1612263600000|2021-02-02 11:00:00|1096.5|1096|1091|1090.5|1102|1101.5|1090|1089|334296
1612267200000|2021-02-02 12:00:00|1093|1092.5|1095.5|1094.5|1099|1098.5|1088|1087.5|177947
1612270800000|2021-02-02 13:00:00|1096|1095|1097.5|1096.5|1100|1099.5|1092.5|1092|283559
1612274400000|2021-02-02 14:00:00|1097|1096|1091.5|1090.5|1098.5|1098|1091|1090.5|290295
1612278000000|2021-02-02 15:00:00|1091|1090|1093.5|1093|1095.5|1095|1086|1085|318739
1612281600000|2021-02-02 16:00:00|1093|1092.5|1093|1091.5|1094.5|1094|1089.5|1089|305696
1612339200000|2021-02-03 08:00:00|1100|1096|1101|1100|1113|1110.5|1097|1095|518316
1612342800000|2021-02-03 09:00:00|1101.5|1100.5|1100.5|1100|1106.5|1106|1099.5|1099|231649
1612346400000|2021-02-03 10:00:00|1101|1100.5|1105.5|1105|1107.5|1107|1100.5|1100|366930
1612350000000|2021-02-03 11:00:00|1105|1104.5|1098|1097.5|1107|1106.5|1098|1097|166077
1612353600000|2021-02-03 12:00:00|1098.5|1096.5|1099.5|1098.5|1102.5|1101.5|1095.5|1095|175116
1612357200000|2021-02-03 13:00:00|1099|1099|1098.5|1097.5|1101|1100|1097.5|1097|88022
1612360800000|2021-02-03 14:00:00|1098|1097|1097.5|1096.5|1100|1099.5|1088.5|1087.5|278970
1612364400000|2021-02-03 15:00:00|1097|1096|1105|1104.5|1107.5|1107|1096.5|1096|300060
1612368000000|2021-02-03 16:00:00|1105.5|1105|1102.5|1101.5|1107|1106.5|1101.5|1100.5|312659
1612425600000|2021-02-04 08:00:00|1109|1108|1111|1110.5|1112|1111.5|1104.5|1103.5|371020
1612429200000|2021-02-04 09:00:00|1111.5|1111|1112.5|1111.5|1118.5|1117.5|1111.5|1111|405569
1612432800000|2021-02-04 10:00:00|1113|1112|1116|1115|1116|1115.5|1107|1106.5|279682
1612436400000|2021-02-04 11:00:00|1116.5|1115.5|1112|1111.5|1120.5|1120|1111|1110|398163
1612440000000|2021-02-04 12:00:00|1112.5|1110.5|1116.5|1116|1118|1117.5|1110|1109|169683
1612443600000|2021-02-04 13:00:00|1117|1116.5|1113.5|1112.5|1119.5|1119|1112|1111.5|190349
1612447200000|2021-02-04 14:00:00|1114|1113|1117|1116.5|1120|1119|1112|1111.5|252142
1612450800000|2021-02-04 15:00:00|1117.5|1117|1113.5|1112.5|1118|1117.5|1109.5|1108.5|302899
1612454400000|2021-02-04 16:00:00|1113|1113|1113|1111.5|1114.5|1114|1110.5|1110|157142
1612512000000|2021-02-05 08:00:00|1120|1116|1113|1112|1121.5|1120.5|1104.5|1104|486039
1612515600000|2021-02-05 09:00:00|1112.5|1112.5|1106.5|1105.5|1120|1119|1104|1103|354607
1612519200000|2021-02-05 10:00:00|1107|1106|1103.5|1103|1107|1106.5|1100.5|1100|343967
1612522800000|2021-02-05 11:00:00|1103|1102.5|1103.5|1102.5|1105|1104.5|1097|1096.5|231930
1612526400000|2021-02-05 12:00:00|1105|1102|1099.5|1099|1107|1106|1099|1098|163323
1612530000000|2021-02-05 13:00:00|1099|1098.5|1104.5|1103.5|1105|1104.5|1094.5|1094|269802
1612533600000|2021-02-05 14:00:00|1104|1104|1113.5|1112.5|1116|1115|1103|1102.5|326536
1612537200000|2021-02-05 15:00:00|1113|1113|1110|1109.5|1116|1115.5|1108|1107.5|300987
1612540800000|2021-02-05 16:00:00|1110.5|1110|1109.5|1108|1113|1112|1106|1105.5|258921
1612771200000|2021-02-08 08:00:00|1114|1112.5|1098.5|1097.5|1120|1118.5|1096|1095.5|392185
1612774800000|2021-02-08 09:00:00|1099|1098|1104|1103|1106.5|1106|1098|1097|182342
1612778400000|2021-02-08 10:00:00|1104.5|1103.5|1100|1099|1105|1104|1098.5|1098|188035
1612782000000|2021-02-08 11:00:00|1100.5|1099.5|1099|1098.5|1104|1103.5|1097.5|1097|232508
1612785600000|2021-02-08 12:00:00|1098.5|1097|1099|1098|1101.5|1101|1096.5|1096|120348
1612789200000|2021-02-08 13:00:00|1098.5|1097.5|1093|1092.5|1100|1099.5|1092|1091|251214
1612792800000|2021-02-08 14:00:00|1092.5|1092|1105|1104|1106|1105|1090|1089|290706
1612796400000|2021-02-08 15:00:00|1104.5|1103.5|1110|1109.5|1114|1113.5|1102.5|1102|396621
1612800000000|2021-02-08 16:00:00|1109.5|1109|1109.5|1108.5|1111.5|1111|1106|1105.5|186823
1612857600000|2021-02-09 08:00:00|1110|1109|1101|1100|1113|1109.5|1092|1091|321838
1612861200000|2021-02-09 09:00:00|1101.5|1100.5|1094|1093|1101.5|1100.5|1091.5|1090.5|169176
1612864800000|2021-02-09 10:00:00|1093.5|1093.5|1096|1095.5|1097|1096|1090.5|1090|132364
1612868400000|2021-02-09 11:00:00|1095.5|1095|1099|1098.5|1100.5|1100|1092.5|1092|144008
1612872000000|2021-02-09 12:00:00|1098.5|1097.5|1096|1095|1098.5|1098|1093|1092.5|68779
1612875600000|2021-02-09 13:00:00|1095.5|1095.5|1086.5|1086|1097|1096|1086|1085.5|186183
1612879200000|2021-02-09 14:00:00|1087|1086.5|1083|1082|1095|1094|1082|1081.5|290794
1612882800000|2021-02-09 15:00:00|1083.5|1082.5|1078.5|1078|1083.5|1083|1075|1074.5|408869
1612886400000|2021-02-09 16:00:00|1078|1077.5|1075.5|1074|1078|1077.5|1072.5|1072|398619
1612944000000|2021-02-10 08:00:00|1080.5|1080|1073.5|1072.5|1089|1088|1072.5|1072|222614
1612947600000|2021-02-10 09:00:00|1073|1072|1069|1068|1073.5|1072.5|1068.5|1068|240830
1612951200000|2021-02-10 10:00:00|1068.5|1068.5|1065|1064.5|1069|1068.5|1061|1060|220668
1612954800000|2021-02-10 11:00:00|1065.5|1065.5|1068|1067|1071|1070|1064.5|1064|144582
1612958400000|2021-02-10 12:00:00|1069|1065|1058|1057.5|1070|1069|1057.5|1056.5|238582
1612962000000|2021-02-10 13:00:00|1058.5|1058|1056|1055|1062.5|1062|1051.5|1050.5|489755
1612965600000|2021-02-10 14:00:00|1056.5|1055.5|1057|1056|1063|1062.5|1054.5|1054|275834
1612969200000|2021-02-10 15:00:00|1056.5|1055.5|1055.5|1055|1066|1065.5|1049|1048|735687
1612972800000|2021-02-10 16:00:00|1055|1054.5|1054.5|1053.5|1061|1060.5|1053.5|1053|331184
1613030400000|2021-02-11 08:00:00|1061|1059|1055.5|1055|1069.5|1067.5|1048.5|1048|423739
1613034000000|2021-02-11 09:00:00|1055|1054.5|1045|1044.5|1056|1055.5|1044|1043.5|235214
1613037600000|2021-02-11 10:00:00|1045.5|1045|1056|1055|1056.5|1056|1045.5|1044.5|242516
1613041200000|2021-02-11 11:00:00|1055.5|1055.5|1069|1068|1069|1068.5|1055.5|1055.5|233063
1613044800000|2021-02-11 12:00:00|1068.5|1066|1077.5|1076.5|1079|1078.5|1067|1066|332513
1613048400000|2021-02-11 13:00:00|1077|1077|1076.5|1075.5|1081|1080.5|1074.5|1074|375400
1613052000000|2021-02-11 14:00:00|1076|1075|1076|1075|1080|1079.5|1074|1073|187097
1613055600000|2021-02-11 15:00:00|1075.5|1074.5|1079.5|1079|1081.5|1081|1074.5|1074|257949
1613059200000|2021-02-11 16:00:00|1080|1079.5|1076.5|1076|1080|1079.5|1076|1075.5|194944
1613116800000|2021-02-12 08:00:00|1075.5|1075|1049.5|1049|1077|1075.5|1047.5|1047|475443
1613120400000|2021-02-12 09:00:00|1050|1049.5|1051|1050.5|1054|1053.5|1049.5|1048.5|256399
1613124000000|2021-02-12 10:00:00|1050.5|1050|1052|1051.5|1053|1052.5|1048.5|1048|204594
1613127600000|2021-02-12 11:00:00|1051.5|1051|1057|1056.5|1058.5|1058|1050|1049|262503
1613131200000|2021-02-12 12:00:00|1058.5|1058|1055.5|1054.5|1058.5|1058|1055|1054|98610
1613134800000|2021-02-12 13:00:00|1056|1055|1058|1057.5|1059.5|1059|1055.5|1055|107406
1613138400000|2021-02-12 14:00:00|1057.5|1057|1054.5|1054|1059|1058|1053.5|1053|122804
1613142000000|2021-02-12 15:00:00|1054|1053.5|1058|1057.5|1059.5|1059|1050.5|1049.5|205777
1613145600000|2021-02-12 16:00:00|1058.5|1058|1063.5|1062.5|1065|1064.5|1057.5|1057|173221
1613376000000|2021-02-15 08:00:00|1081|1080|1106|1104.5|1109|1108|1077.5|1076|917334
1613379600000|2021-02-15 09:00:00|1106.5|1105|1100|1099.5|1110.5|1110|1099|1098|547463
1613383200000|2021-02-15 10:00:00|1099.5|1099|1095.5|1094.5|1100.5|1100|1091.5|1090.5|237429
1613386800000|2021-02-15 11:00:00|1096|1095|1099|1098|1104|1103.5|1095.5|1095|178406
1613390400000|2021-02-15 12:00:00|1098.5|1097.5|1100.5|1099.5|1102|1101.5|1097|1096|160207
1613394000000|2021-02-15 13:00:00|1100|1100|1098|1097|1102.5|1102|1097.5|1096|177749
1613397600000|2021-02-15 14:00:00|1097.5|1096.5|1099|1098|1099.5|1098.5|1092.5|1091.5|152139
1613401200000|2021-02-15 15:00:00|1098.5|1098.5|1106.5|1106|1107|1106.5|1097|1096.5|229280
1613404800000|2021-02-15 16:00:00|1107|1105.5|1103|1101.5|1107.5|1107|1101.5|1098|310186
1613462400000|2021-02-16 08:00:00|1100.5|1100|1112|1111|1113|1112|1094.5|1093.5|357432
1613466000000|2021-02-16 09:00:00|1111.5|1110.5|1110|1109.5|1116.5|1116|1108.5|1108|514352
1613469600000|2021-02-16 10:00:00|1110.5|1110|1111.5|1111|1113|1112.5|1108.5|1108|127286
1613473200000|2021-02-16 11:00:00|1112|1111.5|1110.5|1110|1112.5|1111.5|1101|1100.5|167254
1613476800000|2021-02-16 12:00:00|1109.5|1109.5|1106|1105.5|1112|1111|1105.5|1105|107370
1613480400000|2021-02-16 13:00:00|1105.5|1105|1104|1103|1108|1107.5|1103|1102|136191
1613484000000|2021-02-16 14:00:00|1104.5|1103.5|1110.5|1109.5|1113|1112.5|1100.5|1100|229669
1613487600000|2021-02-16 15:00:00|1110|1110|1109|1108.5|1115.5|1115|1107|1106.5|265244
1613491200000|2021-02-16 16:00:00|1108.5|1108|1104|1103.5|1110|1109.5|1103.5|1103|184866
1613548800000|2021-02-17 08:00:00|1108|1105|1105.5|1104.5|1112|1110|1098.5|1097|373459
1613552400000|2021-02-17 09:00:00|1106|1105|1104.5|1104|1107|1106.5|1101|1100|153840
1613556000000|2021-02-17 10:00:00|1105|1103.5|1105.5|1105|1106|1105.5|1100|1099.5|153748
1613559600000|2021-02-17 11:00:00|1106|1105.5|1107|1106|1109.5|1109|1104|1103.5|106337
1613563200000|2021-02-17 12:00:00|1107|1106.5|1102|1101|1107.5|1106.5|1102|1101|40448
1613566800000|2021-02-17 13:00:00|1095|1094.5|1086|1084.5|1096.5|1096|1085.5|1084|318525
1613570400000|2021-02-17 14:00:00|1085.5|1084|1085|1084.5|1088|1087.5|1078|1077.5|536443
1613574000000|2021-02-17 15:00:00|1085.5|1085|1097|1096.5|1099.5|1099|1085|1084.5|309968
1613577600000|2021-02-17 16:00:00|1097.5|1097|1094.5|1093.5|1098.5|1098|1092.5|1092|134860
1613635200000|2021-02-18 08:00:00|1094|1090|1092.5|1091.5|1096|1094.5|1080.5|1078.5|211857
1613638800000|2021-02-18 09:00:00|1092|1091|1083|1082.5|1092.5|1092|1079|1078|211389
1613642400000|2021-02-18 10:00:00|1083.5|1083|1073|1072|1085.5|1084.5|1073|1072|232338
1613646000000|2021-02-18 11:00:00|1073.5|1072.5|1077.5|1076.5|1079.5|1078.5|1070|1069.5|170386
1613649600000|2021-02-18 12:00:00|1078.5|1075.5|1074|1073.5|1080|1079.5|1073.5|1073|154374
1613653200000|2021-02-18 13:00:00|1074.5|1074|1069|1068|1074.5|1074|1065.5|1065|363903
1613656800000|2021-02-18 14:00:00|1068.5|1068.5|1077.5|1077|1079|1078.5|1068|1067.5|290886
1613660400000|2021-02-18 15:00:00|1078|1077.5|1068|1067|1078.5|1077.5|1063.5|1063|236083
1613664000000|2021-02-18 16:00:00|1068.5|1067.5|1071.5|1071|1072.5|1072|1065.5|1065|235694
1613721600000|2021-02-19 08:00:00|1072.5|1071.5|1081.5|1080|1083.5|1082.5|1068.5|1067|207755
1613725200000|2021-02-19 09:00:00|1081|1080.5|1084|1083|1090|1089.5|1080|1079.5|112682
1613728800000|2021-02-19 10:00:00|1084.5|1082.5|1090|1089|1090|1089.5|1084|1082.5|97666
1613732400000|2021-02-19 11:00:00|1089.5|1089.5|1088|1087|1099.5|1099|1086.5|1085.5|297168
1613736000000|2021-02-19 12:00:00|1087.5|1086.5|1089|1088.5|1091|1090.5|1085|1084|107879
1613739600000|2021-02-19 13:00:00|1088.5|1088|1093|1092.5|1096|1095.5|1087.5|1086.5|123767
1613743200000|2021-02-19 14:00:00|1092.5|1092|1096|1095|1096|1095.5|1084.5|1084|380306
1613746800000|2021-02-19 15:00:00|1095.5|1095.5|1099.5|1099|1103|1102.5|1092|1091|528982
1613750400000|2021-02-19 16:00:00|1100|1099.5|1102|1101|1102|1101.5|1099|1098.5|227651
1613980800000|2021-02-22 08:00:00|1105|1104|1109|1108.5|1113.5|1112.5|1096.5|1095|759687
1613984400000|2021-02-22 09:00:00|1109.5|1108|1113.5|1112.5|1119.5|1119|1106.5|1105.5|399086
1613988000000|2021-02-22 10:00:00|1114|1113|1114.5|1114|1116|1115.5|1111.5|1110.5|199242
1613991600000|2021-02-22 11:00:00|1115|1114.5|1116.5|1116|1120.5|1119.5|1114.5|1113.5|310662
1613995200000|2021-02-22 12:00:00|1117|1116.5|1107.5|1106.5|1119|1118.5|1106.5|1104.5|247982
1613998800000|2021-02-22 13:00:00|1108|1107|1105|1104.5|1111|1110.5|1104|1103|144275
1614002400000|2021-02-22 14:00:00|1104.5|1104|1114.5|1114|1115|1114.5|1102|1101.5|250689
1614006000000|2021-02-22 15:00:00|1114|1113.5|1129.5|1129|1137|1136|1113.5|1113|1218002
1614009600000|2021-02-22 16:00:00|1129|1128.5|1137|1135.5|1140|1139.5|1128.5|1127|923601
1614067200000|2021-02-23 08:00:00|1158|1156|1203.5|1203|1218|1216.5|1155|1154|3275498
1614070800000|2021-02-23 09:00:00|1204|1203.5|1183|1182|1210|1209.5|1182.5|1181|1109835
1614074400000|2021-02-23 10:00:00|1183.5|1182.5|1156|1154.5|1187.5|1186|1150.5|1150|840554
1614078000000|2021-02-23 11:00:00|1155.5|1154|1166.5|1165.5|1171.5|1171|1143.5|1143|620437
1614081600000|2021-02-23 12:00:00|1170|1169.5|1172.5|1171.5|1177.5|1176.5|1161|1160|397698
1614085200000|2021-02-23 13:00:00|1173|1172|1184.5|1184|1187|1185|1169|1168|388024
1614088800000|2021-02-23 14:00:00|1185|1184.5|1163|1162|1190|1189.5|1157|1156|574567
1614092400000|2021-02-23 15:00:00|1163.5|1161.5|1169.5|1168.5|1178|1177.5|1162.5|1161|620165
1614096000000|2021-02-23 16:00:00|1170|1169|1168.5|1168|1171.5|1171|1167.5|1167|225352
1614153600000|2021-02-24 08:00:00|1170|1168.5|1186|1185|1186.5|1186|1155.5|1155|901556
1614157200000|2021-02-24 09:00:00|1186.5|1185.5|1209.5|1208.5|1210.5|1210|1185.5|1184|962497
1614160800000|2021-02-24 10:00:00|1210|1209|1190.5|1190|1211.5|1211|1188|1187.5|514195
1614164400000|2021-02-24 11:00:00|1191|1190.5|1197.5|1196.5|1199|1198.5|1188.5|1187.5|245955
1614168000000|2021-02-24 12:00:00|1197|1197|1198.5|1197.5|1200|1199.5|1194|1193|118986
1614171600000|2021-02-24 13:00:00|1199|1198|1190.5|1189.5|1199|1198.5|1187.5|1187|167239
1614175200000|2021-02-24 14:00:00|1190|1189|1200.5|1199.5|1206|1205|1189.5|1189|433937
1614178800000|2021-02-24 15:00:00|1200|1199|1200.5|1200|1205.5|1205|1192|1191.5|376698
1614182400000|2021-02-24 16:00:00|1200|1199.5|1207.5|1206.5|1210|1209|1200|1199.5|264475
1614240000000|2021-02-25 08:00:00|1225|1222|1244|1243|1248|1247|1222.5|1222|1417573
1614243600000|2021-02-25 09:00:00|1243.5|1242.5|1234.5|1234|1245|1244|1232.5|1231.5|669444
1614247200000|2021-02-25 10:00:00|1235|1234.5|1232|1231.5|1236|1234.5|1214|1213|702661
1614250800000|2021-02-25 11:00:00|1232.5|1232|1221|1220|1235|1234|1212|1211|540718
1614254400000|2021-02-25 12:00:00|1221.5|1220.5|1224|1223.5|1229.5|1226.5|1216|1215|717265
1614258000000|2021-02-25 13:00:00|1223.5|1223|1237|1236|1237|1236.5|1223|1222|347397
1614261600000|2021-02-25 14:00:00|1236.5|1236.5|1229.5|1228.5|1237.5|1237|1224|1223|379636
1614265200000|2021-02-25 15:00:00|1229|1229|1212|1211.5|1229|1229|1212|1211|385262
1614268800000|2021-02-25 16:00:00|1213|1211|1206|1205|1215|1214.5|1205|1204.5|401349
1614326400000|2021-02-26 08:00:00|1193.5|1185|1226|1225|1233|1232|1169.5|1168|923240
1614330000000|2021-02-26 09:00:00|1225.5|1224.5|1245.5|1244|1246|1245.5|1221|1220|715072
1614333600000|2021-02-26 10:00:00|1245|1243.5|1236.5|1234.5|1247|1246.5|1230|1229|964147
1614337200000|2021-02-26 11:00:00|1236|1235|1224|1223|1237.5|1236.5|1221.5|1220.5|510954
1614340800000|2021-02-26 12:00:00|1223|1222.5|1227.5|1227|1235|1234|1215.5|1214.5|418332
1614344400000|2021-02-26 13:00:00|1228|1226.5|1240.5|1240|1242.5|1242|1225|1224|473939
1614348000000|2021-02-26 14:00:00|1240|1239.5|1243|1242|1254.5|1254|1238.5|1237.5|1039394
1614351600000|2021-02-26 15:00:00|1243.5|1242.5|1229|1228.5|1244.5|1244|1223.5|1222.5|601552
1614355200000|2021-02-26 16:00:00|1229.5|1229|1229.5|1228|1236|1235|1227.5|1226.5|442750
1614585600000|2021-03-01 08:00:00|1252|1250|1256|1255|1263|1261.5|1242.5|1241.5|861626
1614589200000|2021-03-01 09:00:00|1256.5|1255.5|1257.5|1256.5|1262.5|1262|1252|1251|393957
1614592800000|2021-03-01 10:00:00|1257|1256|1269|1268.5|1270|1269.5|1256.5|1255.5|378986
1614596400000|2021-03-01 11:00:00|1269.5|1269|1268|1267|1271|1270.5|1266|1265.5|234979
1614600000000|2021-03-01 12:00:00|1269|1267.5|1270|1269.5|1279|1278.5|1268|1266.5|483822
1614603600000|2021-03-01 13:00:00|1269.5|1269|1269.5|1268.5|1272.5|1271.5|1265.5|1265|240063
1614607200000|2021-03-01 14:00:00|1270|1269|1276|1275.5|1276|1275.5|1265.5|1265|352203
1614610800000|2021-03-01 15:00:00|1276.5|1276|1275.5|1275|1296.5|1296|1273|1272|1277090
1614614400000|2021-03-01 16:00:00|1275|1274.5|1270|1268|1275.5|1275|1264.5|1264|427885
1614672000000|2021-03-02 08:00:00|1268|1267.5|1270.5|1269.5|1276|1275|1256|1255.5|649379
1614675600000|2021-03-02 09:00:00|1271|1270|1263|1262|1272.5|1271.5|1253.5|1253|447036
1614679200000|2021-03-02 10:00:00|1262.5|1262.5|1251|1250.5|1265.5|1264.5|1251|1250|227302
1614682800000|2021-03-02 11:00:00|1251.5|1251|1260|1259.5|1261|1260.5|1250|1249.5|287887
1614686400000|2021-03-02 12:00:00|1260.5|1260|1261|1260|1267|1266.5|1260|1259.5|150705
1614690000000|2021-03-02 13:00:00|1260.5|1259.5|1258|1257.5|1262.5|1262|1256|1255.5|86156
1614693600000|2021-03-02 14:00:00|1258.5|1258|1265.5|1264.5|1268.5|1267.5|1257|1256|426933
1614697200000|2021-03-02 15:00:00|1265|1264|1264|1263.5|1271.5|1271|1263.5|1263|212287
1614700800000|2021-03-02 16:00:00|1263.5|1263|1262|1260.5|1264|1263.5|1257.5|1257|221811
1614758400000|2021-03-03 08:00:00|1269|1267.5|1278|1277|1279.5|1279|1268.5|1266.5|329687
1614762000000|2021-03-03 09:00:00|1277.5|1276.5|1269|1268|1281|1280.5|1268|1267|283446
1614765600000|2021-03-03 10:00:00|1268.5|1267.5|1279.5|1279|1285.5|1285|1268|1267|621231
1614769200000|2021-03-03 11:00:00|1280|1278.5|1271.5|1270.5|1280|1278.5|1270|1269.5|232550
1614772800000|2021-03-03 12:00:00|1271|1271|1275|1274.5|1276.5|1276|1267|1266.5|256752
1614776400000|2021-03-03 13:00:00|1274.5|1274|1272.5|1272|1280|1279.5|1268|1267.5|423650
1614780000000|2021-03-03 14:00:00|1272|1271.5|1275.5|1275|1281|1280.5|1271|1270.5|337553
1614783600000|2021-03-03 15:00:00|1275|1274.5|1270.5|1270|1276|1275.5|1265|1264|540613
1614787200000|2021-03-03 16:00:00|1271|1270.5|1276.5|1275|1277|1276.5|1270.5|1270.5|332372
1614844800000|2021-03-04 08:00:00|1257|1255|1272.5|1271|1278|1276|1239.5|1236.5|980364
1614848400000|2021-03-04 09:00:00|1272|1270.5|1261|1259.5|1275|1274|1254|1252.5|561279
1614852000000|2021-03-04 10:00:00|1261.5|1260|1249.5|1248.5|1264.5|1263|1249|1248|342173
1614855600000|2021-03-04 11:00:00|1249|1249|1246|1245|1251|1250.5|1242|1241|451392
1614859200000|2021-03-04 12:00:00|1246.5|1244|1248|1246.5|1253|1251.5|1241.5|1241|235352
1614862800000|2021-03-04 13:00:00|1247.5|1247.5|1253.5|1252|1258.5|1257.5|1246|1245|161246
1614866400000|2021-03-04 14:00:00|1253|1252.5|1249|1248|1258|1257.5|1244.5|1243|317011
1614870000000|2021-03-04 15:00:00|1248.5|1247.5|1228.5|1227.5|1249|1248|1226.5|1224.5|825504
1614873600000|2021-03-04 16:00:00|1229|1228|1238|1236.5|1239|1238|1229|1228|291726
1614931200000|2021-03-05 08:00:00|1216|1215|1195.5|1194|1225|1223|1191|1190.5|1350561
1614934800000|2021-03-05 09:00:00|1195|1194.5|1205.5|1205|1205.5|1205|1189|1188|987273
1614938400000|2021-03-05 10:00:00|1206|1204.5|1211|1210.5|1212|1211.5|1200.5|1200|220229
1614942000000|2021-03-05 11:00:00|1211.5|1211|1206.5|1205.5|1215.5|1215|1202.5|1202|191503
1614945600000|2021-03-05 12:00:00|1206|1206|1200.5|1200|1209.5|1209|1200|1199.5|154713
1614949200000|2021-03-05 13:00:00|1201|1200.5|1211|1210|1214|1213.5|1196|1195|592235
1614952800000|2021-03-05 14:00:00|1210.5|1209.5|1209.5|1209|1222|1221.5|1205|1204|510752
1614956400000|2021-03-05 15:00:00|1209|1208.5|1192.5|1191.5|1212.5|1212|1183.5|1182.5|715750
1614960000000|2021-03-05 16:00:00|1193|1192|1173.5|1172|1194.5|1193.5|1173.5|1171.5|569803
1615190400000|2021-03-08 08:00:00|1195|1193|1221.5|1220|1226|1225|1194|1190.5|634579
1615194000000|2021-03-08 09:00:00|1222|1220.5|1211.5|1211|1222.5|1222|1209.5|1208.5|273763
1615197600000|2021-03-08 10:00:00|1211|1210.5|1218.5|1217.5|1221|1220.5|1206.5|1206|327890
1615201200000|2021-03-08 11:00:00|1218|1218|1214.5|1213.5|1220.5|1220|1208|1207.5|268502
1615204800000|2021-03-08 12:00:00|1216|1212|1224.5|1223.5|1226|1225|1207.5|1207|344837
1615208400000|2021-03-08 13:00:00|1224|1223|1225|1224|1227|1226.5|1218|1217.5|559175
1615212000000|2021-03-08 14:00:00|1224.5|1224.5|1237.5|1236.5|1243.5|1242.5|1221.5|1221|651693
1615215600000|2021-03-08 15:00:00|1238|1237|1240|1239.5|1245.5|1244.5|1234.5|1234|406286
1615219200000|2021-03-08 16:00:00|1240.5|1240|1241.5|1241|1244|1243.5|1237.5|1237|434788
1615276800000|2021-03-09 08:00:00|1251.5|1251|1271|1269.5|1277|1276|1247.5|1246|1099480
1615280400000|2021-03-09 09:00:00|1270.5|1270|1254.5|1254|1272.5|1272|1253|1252.5|531142
1615284000000|2021-03-09 10:00:00|1255|1254.5|1261|1260|1261|1260.5|1248.5|1248|543302
1615287600000|2021-03-09 11:00:00|1260.5|1259.5|1254|1253|1261|1260|1251|1250.5|303551
1615291200000|2021-03-09 12:00:00|1256.5|1254.5|1238|1237|1256.5|1255.5|1236.5|1235.5|357010
1615294800000|2021-03-09 13:00:00|1237.5|1236.5|1245|1244|1245|1244.5|1235|1234.5|323390
1615298400000|2021-03-09 14:00:00|1245.5|1244.5|1229.5|1228.5|1247.5|1246.5|1228.5|1228|761759
1615302000000|2021-03-09 15:00:00|1229|1228|1237|1236.5|1238.5|1238|1223.5|1223|518572
1615305600000|2021-03-09 16:00:00|1237.5|1237|1243|1241.5|1244.5|1243|1235.5|1235|254923
1615363200000|2021-03-10 08:00:00|1229|1228|1222|1221|1237|1236.5|1214.5|1213|483851
1615366800000|2021-03-10 09:00:00|1222.5|1221.5|1217|1216.5|1232.5|1231.5|1216|1215.5|225949
1615370400000|2021-03-10 10:00:00|1216.5|1216|1221.5|1220.5|1223|1222.5|1209|1208.5|550087
1615374000000|2021-03-10 11:00:00|1222|1221|1224.5|1223.5|1227|1226|1220|1219|145844
1615377600000|2021-03-10 12:00:00|1226|1224.5|1218.5|1217.5|1226|1224.5|1216.5|1215.5|141282
1615381200000|2021-03-10 13:00:00|1218|1218|1211.5|1210.5|1219.5|1218.5|1205|1204|485205
1615384800000|2021-03-10 14:00:00|1212|1211|1214|1213|1220.5|1220|1208|1207.5|230213
1615388400000|2021-03-10 15:00:00|1213.5|1213.5|1204|1203.5|1214.5|1214|1202.5|1202|580147
1615392000000|2021-03-10 16:00:00|1204.5|1204|1206.5|1205.5|1208|1207|1203|1202.5|255613
1615449600000|2021-03-11 08:00:00|1210.5|1208.5|1196.5|1195.5|1212.5|1211.5|1195|1194|451879
1615453200000|2021-03-11 09:00:00|1197|1196|1186.5|1185.5|1198|1197.5|1184|1183.5|542719
1615456800000|2021-03-11 10:00:00|1187|1186|1185|1184.5|1193.5|1193|1185|1184.5|336723
1615460400000|2021-03-11 11:00:00|1185.5|1185|1191.5|1190.5|1193.5|1193|1184.5|1184|184750
1615464000000|2021-03-11 12:00:00|1193.5|1189|1193.5|1192.5|1196.5|1196|1191|1189|189892
1615467600000|2021-03-11 13:00:00|1194|1193|1197|1196.5|1199|1198.5|1192|1191|153157
1615471200000|2021-03-11 14:00:00|1197.5|1197|1198.5|1197.5|1202|1201|1192.5|1192|227644
1615474800000|2021-03-11 15:00:00|1199|1198|1201.5|1200.5|1205|1204|1194|1193.5|295554
1615478400000|2021-03-11 16:00:00|1201|1201|1207.5|1206.5|1210|1209.5|1200.5|1200|206048
1615536000000|2021-03-12 08:00:00|1219|1217|1185|1184.5|1219|1217|1185|1184.5|462546
1615539600000|2021-03-12 09:00:00|1185.5|1185|1179|1178|1187|1186.5|1178.5|1178|656446
1615543200000|2021-03-12 10:00:00|1179.5|1178.5|1173.5|1173|1179.5|1179|1169.5|1169|911915
1615546800000|2021-03-12 11:00:00|1173|1172.5|1179|1178.5|1180|1179.5|1172.5|1171.5|356945
1615550400000|2021-03-12 12:00:00|1179.5|1179|1185.5|1185|1187|1186|1176|1175.5|361172
1615554000000|2021-03-12 13:00:00|1186|1185.5|1181|1180.5|1187.5|1187|1180.5|1180|218849
1615557600000|2021-03-12 14:00:00|1181.5|1180|1178|1177|1184|1183.5|1172.5|1172|322606
1615561200000|2021-03-12 15:00:00|1178.5|1177.5|1188.5|1187.5|1189|1188|1175.5|1175|283214
1615564800000|2021-03-12 16:00:00|1188|1187|1188|1186.5|1192.5|1192|1187|1186.5|221321
1615795200000|2021-03-15 08:00:00|1211|1210|1214.5|1213.5|1223|1222.5|1207|1204|656146
1615798800000|2021-03-15 09:00:00|1215|1214|1215|1214.5|1219|1218.5|1206|1205|374268
1615802400000|2021-03-15 10:00:00|1214.5|1214|1210.5|1209.5|1215.5|1214.5|1208.5|1208|138230
1615806000000|2021-03-15 11:00:00|1211|1210|1208.5|1208|1215|1214.5|1207.5|1207|125290
1615809600000|2021-03-15 12:00:00|1210.5|1209|1205|1204|1212|1211.5|1203|1202.5|80424
1615813200000|2021-03-15 13:00:00|1204.5|1204.5|1216|1215.5|1217|1216|1204|1203.5|267994
1615816800000|2021-03-15 14:00:00|1215.5|1215|1213.5|1212.5|1220|1219.5|1213|1212.5|352868
1615820400000|2021-03-15 15:00:00|1213|1212|1191|1190|1218|1217.5|1191|1190|644809
1615824000000|2021-03-15 16:00:00|1190.5|1190.5|1202|1201.5|1204.5|1204|1189.5|1188.5|331916
1615881600000|2021-03-16 08:00:00|1220|1216|1214|1213|1225.5|1223|1206|1205.5|429682
1615885200000|2021-03-16 09:00:00|1213.5|1212.5|1204.5|1203.5|1216.5|1216|1202|1201|396919
1615888800000|2021-03-16 10:00:00|1205|1204|1213.5|1212.5|1219|1218.5|1199|1198|288691
1615892400000|2021-03-16 11:00:00|1214|1213|1206.5|1206|1214.5|1214|1206|1205|166429
1615896000000|2021-03-16 12:00:00|1208|1207|1201|1200.5|1212|1211.5|1201|1200.5|225306
1615899600000|2021-03-16 13:00:00|1200.5|1200|1197.5|1197|1208.5|1207.5|1195.5|1195|415948
1615903200000|2021-03-16 14:00:00|1198|1196.5|1205|1204.5|1209.5|1209|1195.5|1195|342381
1615906800000|2021-03-16 15:00:00|1205.5|1205|1214.5|1214|1216.5|1216|1203.5|1203|382111
1615910400000|2021-03-16 16:00:00|1215|1213.5|1210.5|1210|1215|1213.5|1208.5|1208|146968
1615968000000|2021-03-17 08:00:00|1209.5|1207.5|1201|1200|1216.5|1215.5|1197|1196|307228
1615971600000|2021-03-17 09:00:00|1201.5|1200.5|1201.5|1200.5|1206.5|1205.5|1198.5|1198|145700
1615975200000|2021-03-17 10:00:00|1201|1200|1199|1198.5|1203|1202.5|1197|1196.5|235871
1615978800000|2021-03-17 11:00:00|1198.5|1198|1193.5|1192.5|1202|1201|1190.5|1190|183298
1615982400000|2021-03-17 12:00:00|1192|1191.5|1192.5|1191.5|1195|1194.5|1189.5|1189|197514
1615986000000|2021-03-17 13:00:00|1192|1192|1204.5|1204|1205|1204.5|1188.5|1188|240966
1615989600000|2021-03-17 14:00:00|1205|1204.5|1195|1194|1206|1205|1193|1192.5|207756
1615993200000|2021-03-17 15:00:00|1194.5|1194.5|1207|1206.5|1207|1206.5|1194|1193.5|173438
1615996800000|2021-03-17 16:00:00|1206.5|1206|1205.5|1205|1207|1206.5|1199.5|1199|181742
1616054400000|2021-03-18 08:00:00|1202|1201|1211|1210|1214|1213|1202|1201|276400
1616058000000|2021-03-18 09:00:00|1210.5|1209.5|1207.5|1206.5|1215|1214.5|1206|1205|298092
1616061600000|2021-03-18 10:00:00|1208|1207.5|1201|1200|1210|1209|1199|1198.5|199233
1616065200000|2021-03-18 11:00:00|1200|1199.5|1197|1196|1202|1201.5|1195|1194|230681
1616068800000|2021-03-18 12:00:00|1197.5|1196.5|1193.5|1192.5|1201.5|1200.5|1192|1191.5|163687
1616072400000|2021-03-18 13:00:00|1194|1192|1189|1188|1197|1196.5|1188|1187|239959
1616076000000|2021-03-18 14:00:00|1189.5|1188.5|1193.5|1192.5|1199|1198.5|1188.5|1188|279646
1616079600000|2021-03-18 15:00:00|1194|1193|1204|1203.5|1204|1203.5|1193|1192|190561
1616083200000|2021-03-18 16:00:00|1204.5|1204|1201.5|1200|1204.5|1204|1196.5|1196|169006
1616140800000|2021-03-19 08:00:00|1190|1186|1180|1179|1190|1187|1173.5|1172|495792
1616144400000|2021-03-19 09:00:00|1179.5|1179.5|1170.5|1170|1181.5|1181|1169|1168|460421
1616148000000|2021-03-19 10:00:00|1171|1170.5|1165|1164.5|1176|1174.5|1163.5|1163|500360
1616151600000|2021-03-19 11:00:00|1164.5|1164|1153|1152.5|1165|1164.5|1145|1144.5|899677
1616155200000|2021-03-19 12:00:00|1152|1151.5|1157|1156|1159.5|1159|1149|1148|648208
1616158800000|2021-03-19 13:00:00|1156.5|1155.5|1146.5|1145.5|1161|1160.5|1144|1143.5|555883
1616162400000|2021-03-19 14:00:00|1147|1146|1147|1146|1152.5|1152|1142.5|1142|413096
1616166000000|2021-03-19 15:00:00|1146.5|1145.5|1150|1149.5|1151|1150.5|1142|1141.5|453760
1616169600000|2021-03-19 16:00:00|1150.5|1150|1155.5|1154|1156.5|1156|1149.5|1149|366938
1616400000000|2021-03-22 08:00:00|1130|1128|1105.5|1104.5|1132.5|1128|1092.5|1091|1994532
1616403600000|2021-03-22 09:00:00|1105|1105|1117|1116.5|1124|1123.5|1104.5|1103.5|657859
1616407200000|2021-03-22 10:00:00|1116.5|1116|1107|1106.5|1124|1123.5|1107|1106.5|519802
1616410800000|2021-03-22 11:00:00|1106.5|1106|1108|1107|1109.5|1109|1103.5|1103|351186
1616414400000|2021-03-22 12:00:00|1108.5|1107.5|1114.5|1114|1116.5|1116|1105.5|1105|234881
1616418000000|2021-03-22 13:00:00|1114|1113.5|1114.5|1114|1119|1117.5|1111|1110|382246
1616421600000|2021-03-22 14:00:00|1115|1114.5|1116.5|1116|1120.5|1119.5|1113|1112.5|362510
1616425200000|2021-03-22 15:00:00|1116|1115.5|1114.5|1114|1118|1117|1111|1110.5|239610
1616428800000|2021-03-22 16:00:00|1115|1114.5|1117.5|1116|1117.5|1116.5|1113|1112.5|373978
1616486400000|2021-03-23 08:00:00|1105|1104|1077|1076.5|1105|1104|1076.5|1076|1299858
1616490000000|2021-03-23 09:00:00|1077.5|1077|1072|1071.5|1079.5|1079|1068.5|1068|911801
1616493600000|2021-03-23 10:00:00|1071.5|1071|1072.5|1072|1074.5|1074|1067.5|1066.5|581820
1616497200000|2021-03-23 11:00:00|1073|1071.5|1086|1085|1086.5|1086|1072|1071.5|431582
1616500800000|2021-03-23 12:00:00|1086.5|1084.5|1082.5|1082|1086.5|1085.5|1079.5|1078.5|261215
1616504400000|2021-03-23 13:00:00|1083|1082.5|1084.5|1083.5|1087|1086.5|1080.5|1079.5|303579
1616508000000|2021-03-23 14:00:00|1085|1084|1070.5|1069.5|1086|1085.5|1070|1069.5|408545
1616511600000|2021-03-23 15:00:00|1071|1070|1077.5|1077|1079.5|1078.5|1067|1066|423767
1616515200000|2021-03-23 16:00:00|1078|1077.5|1075.5|1074|1079|1078.5|1071|1070.5|268542
1616572800000|2021-03-24 08:00:00|1054.5|1051|1066.5|1065.5|1067|1066|1036.5|1036|887127
1616576400000|2021-03-24 09:00:00|1066|1065|1089.5|1089|1090|1089.5|1065|1064|589786
1616580000000|2021-03-24 10:00:00|1090|1089.5|1103|1102.5|1110|1108|1088|1087|801976
1616583600000|2021-03-24 11:00:00|1103.5|1103|1094|1093.5|1104|1103|1090|1089.5|411932
1616587200000|2021-03-24 12:00:00|1095.5|1095|1101.5|1101|1104|1103.5|1093|1092|514651
1616590800000|2021-03-24 13:00:00|1102|1100.5|1102.5|1101.5|1110.5|1110|1100|1099.5|581097
1616594400000|2021-03-24 14:00:00|1103|1102|1098.5|1098|1108|1107|1094.5|1094|664878
1616598000000|2021-03-24 15:00:00|1099|1098.5|1095|1094|1099|1098.5|1093.5|1092.5|320581
1616601600000|2021-03-24 16:00:00|1094.5|1094.5|1100.5|1100|1101.5|1100.5|1094|1093.5|167404
1616659200000|2021-03-25 08:00:00|1097|1095.5|1078.5|1077.5|1100|1099|1078|1077.5|474716
1616662800000|2021-03-25 09:00:00|1078|1077|1069|1068|1079|1078.5|1062.5|1062|553770
1616666400000|2021-03-25 10:00:00|1068.5|1067.5|1074.5|1074|1080|1079.5|1067|1066.5|399513
1616670000000|2021-03-25 11:00:00|1074|1073.5|1064|1063.5|1075|1074.5|1060|1059.5|568770
1616673600000|2021-03-25 12:00:00|1065|1062.5|1063|1062.5|1069.5|1069|1060|1059|268184
1616677200000|2021-03-25 13:00:00|1062.5|1062|1069|1068|1072|1071.5|1061.5|1060.5|246857
1616680800000|2021-03-25 14:00:00|1068.5|1068.5|1068|1067|1080|1079.5|1066.5|1066|253445
1616684400000|2021-03-25 15:00:00|1067.5|1068|1093.5|1093|1093.5|1093|1064.5|1064|422817
1616688000000|2021-03-25 16:00:00|1094|1092.5|1097.5|1096.5|1099.5|1099|1090|1089|286567
1616745600000|2021-03-26 08:00:00|1115|1111.5|1103|1101.5|1122|1119.5|1090.5|1090|515183
1616749200000|2021-03-26 09:00:00|1102.5|1102|1100.5|1099.5|1104.5|1103.5|1096|1095.5|140268
1616752800000|2021-03-26 10:00:00|1100|1100|1098.5|1098|1101.5|1101|1094.5|1094|84682
1616756400000|2021-03-26 11:00:00|1099|1098.5|1099|1098.5|1103|1102.5|1093.5|1093|203836
1616760000000|2021-03-26 12:00:00|1099.5|1097|1102|1101|1102|1101|1096.5|1096|123803
1616763600000|2021-03-26 13:00:00|1101.5|1100.5|1104|1103.5|1105.5|1104|1097|1096.5|135034
1616767200000|2021-03-26 14:00:00|1103.5|1103|1097.5|1096.5|1111|1110.5|1096.5|1095.5|212980
1616770800000|2021-03-26 15:00:00|1098|1097|1093.5|1093|1099|1098|1090|1089.5|346089
1616774400000|2021-03-26 16:00:00|1093|1092.5|1095.5|1094.5|1096|1095|1091|1090.5|126404
1617001200000|2021-03-29 07:00:00|1100.5|1100|1094.5|1094|1105|1100.5|1087|1086|196965
1617004800000|2021-03-29 08:00:00|1095|1094.5|1092|1091.5|1098|1097.5|1091.5|1091|84060
1617008400000|2021-03-29 09:00:00|1091.5|1091|1094.5|1093.5|1095|1094|1089|1088.5|93070
1617012000000|2021-03-29 10:00:00|1094|1093|1100|1099|1101|1100.5|1092|1091.5|74162
1617015600000|2021-03-29 11:00:00|1100.5|1099.5|1103|1102|1104|1103.5|1099.5|1099|117557
1617019200000|2021-03-29 12:00:00|1103.5|1102.5|1102|1101|1107|1106|1101|1100.5|128501
1617022800000|2021-03-29 13:00:00|1101.5|1101.5|1102|1101.5|1103|1102.5|1098.5|1098|105128
1617026400000|2021-03-29 14:00:00|1102.5|1102|1094|1093|1103.5|1103|1094|1093|129052
1617030000000|2021-03-29 15:00:00|1093.5|1092.5|1095|1093.5|1095.5|1095|1091.5|1091|104153
1617087600000|2021-03-30 07:00:00|1104.5|1102|1140|1139.5|1142|1141.5|1100|1098|674185
1617091200000|2021-03-30 08:00:00|1140.5|1140|1138.5|1137.5|1148|1147.5|1132.5|1132|560683
1617094800000|2021-03-30 09:00:00|1138|1137|1132.5|1131.5|1138|1137.5|1122|1121.5|450151
1617098400000|2021-03-30 10:00:00|1132|1131|1130|1129.5|1136|1135.5|1128|1127.5|147700
1617102000000|2021-03-30 11:00:00|1129.5|1129|1126.5|1125.5|1132|1131|1123.5|1123|158962
1617105600000|2021-03-30 12:00:00|1127|1126|1131|1130|1133|1132.5|1125.5|1125|119009
1617109200000|2021-03-30 13:00:00|1131.5|1130.5|1137.5|1136.5|1138|1137.5|1127|1126|104769
1617112800000|2021-03-30 14:00:00|1137|1137|1144.5|1144|1147.5|1147|1137|1136|437884
1617116400000|2021-03-30 15:00:00|1145|1144.5|1150|1149|1152|1151.5|1144.5|1144|263730
1617174000000|2021-03-31 07:00:00|1144.5|1144|1154.5|1153.5|1154.5|1154|1138.5|1137.5|452552
1617177600000|2021-03-31 08:00:00|1154|1154|1158.5|1157.5|1162.5|1162|1154|1153|265291
1617181200000|2021-03-31 09:00:00|1159.5|1158|1147.5|1147|1159.5|1159|1147.5|1146.5|158311
1617184800000|2021-03-31 10:00:00|1147|1146.5|1148|1147|1151|1150|1146|1145.5|109099
1617188400000|2021-03-31 11:00:00|1147.5|1146.5|1135|1134.5|1147.5|1146.5|1134|1133.5|280559
1617192000000|2021-03-31 12:00:00|1135.5|1135|1134|1133|1137|1136|1129.5|1128.5|256803
1617195600000|2021-03-31 13:00:00|1134.5|1133.5|1138.5|1137.5|1141.5|1140.5|1134|1133.5|137607
1617199200000|2021-03-31 14:00:00|1138|1137|1134|1133.5|1139.5|1139|1133.5|1133|184059
1617202800000|2021-03-31 15:00:00|1134.5|1133|1133.5|1133|1139|1138|1132|1131.5|219307
1617260400000|2021-04-01 07:00:00|1136.8|1136.4|1157.6|1156.6|1162.4|1161.4|1133|1131|282945
1617264000000|2021-04-01 08:00:00|1157.8|1156.8|1157.6|1157.2|1161.6|1160.8|1154|1153.8|211851
1617267600000|2021-04-01 09:00:00|1157.4|1157|1162.2|1161.8|1162.8|1162.2|1155.4|1154.8|64268
1617271200000|2021-04-01 10:00:00|1162|1162|1162.2|1161.8|1163.2|1162.8|1156.8|1156.2|178794
1617274800000|2021-04-01 11:00:00|1162.8|1162|1161.2|1160.6|1165.8|1165.2|1160.2|1159.6|101165
1617278400000|2021-04-01 12:00:00|1161.4|1160.8|1165.6|1165.2|1167.4|1166.8|1158|1157.6|163653
1617282000000|2021-04-01 13:00:00|1165.4|1165|1082.6|1080.6|1166.8|1166.2|1054.6|1052.2|3893028
1617285600000|2021-04-01 14:00:00|1082.4|1080.8|1098.2|1097.2|1106|1105|1079.4|1078.4|1136645
1617289200000|2021-04-01 15:00:00|1097.8|1097|1094.8|1094.2|1098.2|1097.4|1088|1087.2|481436
1617692400000|2021-04-06 07:00:00|1113.6|1112.8|1096|1095|1118|1117|1093.4|1093|885430
1617696000000|2021-04-06 08:00:00|1095.6|1095.2|1110.4|1109.4|1115.8|1114.8|1095|1094.2|698206
1617699600000|2021-04-06 09:00:00|1110.2|1110|1110.2|1110|1113|1112.8|1106.2|1105.6|235586
1617703200000|2021-04-06 10:00:00|1110|1109.8|1106.8|1106.4|1110|1109.8|1100.2|1100|216567
1617706800000|2021-04-06 11:00:00|1108|1105|1110|1109.4|1111.4|1110.6|1102.8|1102.2|120172
1617710400000|2021-04-06 12:00:00|1109.8|1109.2|1101.4|1101|1111|1110.8|1101.2|1101|148086
1617714000000|2021-04-06 13:00:00|1101.6|1101.2|1119|1118.4|1119.8|1119|1100.2|1100|296912
1617717600000|2021-04-06 14:00:00|1118.8|1118.6|1117.6|1117|1121.2|1120.8|1110.2|1109.8|468860
1617721200000|2021-04-06 15:00:00|1117.4|1117.2|1121.8|1120.8|1123|1122.6|1115.2|1115|169297
1617778800000|2021-04-07 07:00:00|1122.4|1120.6|1145.4|1145|1146.6|1145.8|1122.4|1120.4|399871
1617782400000|2021-04-07 08:00:00|1145.2|1144.8|1163|1162|1172.8|1171.8|1145|1144.8|1267918
1617786000000|2021-04-07 09:00:00|1163.2|1162.2|1163.6|1162.4|1164.2|1163.6|1157.8|1157|331630
1617789600000|2021-04-07 10:00:00|1163.4|1162.2|1159.4|1159|1167|1166|1158.4|1157.8|453153
1617793200000|2021-04-07 11:00:00|1159.6|1157|1157.6|1156.8|1167|1166.4|1157.2|1156.2|855004
1617796800000|2021-04-07 12:00:00|1157.4|1156.4|1152|1151.6|1159.8|1158.8|1149|1148|265026
1617800400000|2021-04-07 13:00:00|1152.2|1151.8|1151.4|1150.8|1157|1155.8|1146.4|1146|247336
1617804000000|2021-04-07 14:00:00|1151.2|1150.6|1158.2|1157.4|1163.2|1162.8|1151|1150.4|257197
1617807600000|2021-04-07 15:00:00|1158|1157.6|1158.2|1157.4|1161.8|1161.2|1155.4|1155|168663
1617865200000|2021-04-08 07:00:00|1160|1158.6|1125|1124.4|1164|1159.6|1119.8|1119.2|659162
1617868800000|2021-04-08 08:00:00|1124.8|1124|1118.8|1118.6|1124.8|1124.2|1114.2|1113.8|675334
1617872400000|2021-04-08 09:00:00|1119|1118.8|1123.4|1123|1129|1128.2|1118.4|1118|354660
1617876000000|2021-04-08 10:00:00|1123.2|1122.8|1125.6|1125|1132.4|1131.8|1122.8|1122.4|162356
1617879600000|2021-04-08 11:00:00|1125.4|1124.4|1128.8|1128.2|1130|1129.6|1123.2|1122.4|160345
1617883200000|2021-04-08 12:00:00|1129|1128.4|1126.6|1126|1131|1130.6|1123.2|1123|179458
1617886800000|2021-04-08 13:00:00|1126.8|1126.2|1125.8|1125.6|1128.2|1127.4|1116.8|1116.4|256811
1617890400000|2021-04-08 14:00:00|1126.2|1125.8|1123.6|1123|1128|1127.8|1120.4|1120|206477
1617894000000|2021-04-08 15:00:00|1123.8|1123.2|1127.8|1126|1129.6|1129|1123.6|1123|168449
1617951600000|2021-04-09 07:00:00|1128.8|1128.4|1121.4|1120.4|1135.4|1135|1115.8|1115|285120
1617955200000|2021-04-09 08:00:00|1121.2|1120|1120|1119.6|1122|1121.8|1112.6|1111.6|272466
1617958800000|2021-04-09 09:00:00|1119.8|1119.8|1118.8|1118.6|1127|1126.4|1118.8|1118.4|221827
1617962400000|2021-04-09 10:00:00|1119|1118.4|1114.8|1114.2|1119|1118.4|1114|1113.8|110133
1617966000000|2021-04-09 11:00:00|1114.6|1114|1118.2|1117.6|1120|1119.8|1113.6|1113.2|151106
1617969600000|2021-04-09 12:00:00|1118.4|1117.8|1108.2|1107.4|1118.6|1118.2|1107.4|1107|378870
1617973200000|2021-04-09 13:00:00|1108|1107.2|1105.8|1105.4|1109|1108.8|1101|1100.4|536312
1617976800000|2021-04-09 14:00:00|1106|1105.6|1103.8|1103.4|1106|1105.6|1101.4|1101|346566
1617980400000|2021-04-09 15:00:00|1104|1103.6|1113|1111.8|1113|1111.8|1103.4|1103.2|546784
1618210800000|2021-04-12 07:00:00|1118|1116|1103|1102.6|1118|1116.6|1097.6|1095.8|436643
1618214400000|2021-04-12 08:00:00|1103.2|1103|1102.8|1102.2|1103.8|1103.4|1095.6|1095.2|451296
1618218000000|2021-04-12 09:00:00|1103|1102.4|1106.8|1106.4|1116|1115.6|1102.8|1102.2|213008
1618221600000|2021-04-12 10:00:00|1107.2|1106.6|1107.2|1106.8|1113|1112.6|1105.2|1105|135940
1618225200000|2021-04-12 11:00:00|1108.2|1107|1115|1114.4|1122|1121.4|1105|1104.8|248971
1618228800000|2021-04-12 12:00:00|1114.8|1114.6|1116.2|1115.8|1118.4|1118|1111.8|1111.2|107034
1618232400000|2021-04-12 13:00:00|1116|1115.6|1099.4|1098.8|1117.6|1117.4|1097.8|1097|316974
1618236000000|2021-04-12 14:00:00|1099.6|1099|1094.8|1094.2|1100|1099.8|1088|1087.4|664175
1618239600000|2021-04-12 15:00:00|1094.6|1094.4|1094.6|1093.4|1096.2|1095.6|1089.4|1088.8|319010
1618297200000|2021-04-13 07:00:00|1090|1088|1080.4|1079.6|1091|1089|1069.2|1068.2|722530
1618300800000|2021-04-13 08:00:00|1080.2|1079.8|1085.8|1085|1091.6|1091|1080|1079.6|323355
1618304400000|2021-04-13 09:00:00|1086.2|1085.2|1092|1091.4|1094.6|1094.2|1084.4|1084|258355
1618308000000|2021-04-13 10:00:00|1092.2|1092|1088.2|1087.4|1097|1096.4|1087.6|1087|187452
1618311600000|2021-04-13 11:00:00|1086|1085.2|1073.8|1072.8|1086|1085.2|1070.6|1070|728439
1618315200000|2021-04-13 12:00:00|1074|1073.2|1073.4|1072.4|1077|1076.4|1069.6|1069|439658
1618318800000|2021-04-13 13:00:00|1073.2|1072.6|1063.4|1062.8|1075.6|1075.2|1058.4|1058|696254
1618322400000|2021-04-13 14:00:00|1063.2|1062.4|1069.6|1069|1075.2|1075|1060|1059.4|556373
1618326000000|2021-04-13 15:00:00|1069.4|1068.8|1065.2|1064.6|1071|1070.4|1064.8|1064.2|277602
1618383600000|2021-04-14 07:00:00|1068|1067|1069.6|1069.4|1076|1074|1063.2|1062.4|366870
1618387200000|2021-04-14 08:00:00|1070|1069.2|1068.4|1067.8|1072.4|1071.8|1061.8|1061.2|333864
1618390800000|2021-04-14 09:00:00|1068.2|1068|1080.6|1080|1080.6|1080.4|1067.8|1067.2|161621
1618394400000|2021-04-14 10:00:00|1080.8|1080.2|1076.2|1075.6|1081.2|1080.8|1075.6|1075|122143
1618398000000|2021-04-14 11:00:00|1077.8|1075.4|1076.4|1075.8|1079.8|1079.4|1073.6|1073.2|169317
1618401600000|2021-04-14 12:00:00|1076.2|1076|1078|1077.4|1080.8|1080.2|1071.6|1071|275636
1618405200000|2021-04-14 13:00:00|1078.2|1077.6|1089|1088.4|1092|1091|1077|1076.6|341682
1618408800000|2021-04-14 14:00:00|1088.8|1088.2|1089|1088.6|1092.4|1092.2|1083.4|1083.2|299461
1618412400000|2021-04-14 15:00:00|1088.8|1088.4|1086.2|1085.8|1090.8|1090.4|1086|1085.6|154950
1618470000000|2021-04-15 07:00:00|1090.8|1090|1073.6|1073|1102|1100.8|1072.4|1072|232299
1618473600000|2021-04-15 08:00:00|1073.4|1073.2|1073.8|1073|1077.2|1077|1069.6|1069|148507
1618477200000|2021-04-15 09:00:00|1073.6|1073.2|1069.2|1069|1075|1074.2|1066.4|1066|159133
1618480800000|2021-04-15 10:00:00|1069.6|1069.2|1069.4|1068.6|1071.4|1070.6|1062.8|1062.4|533083
1618484400000|2021-04-15 11:00:00|1069.2|1070|1068.8|1068.2|1070.6|1070.4|1064.2|1063.6|361062
1618488000000|2021-04-15 12:00:00|1068.6|1068.4|1070.8|1070.4|1071.6|1071.4|1066.4|1066.2|292481
1618491600000|2021-04-15 13:00:00|1070.6|1070.2|1070|1069.6|1075.8|1075.2|1065.8|1065.4|376137
1618495200000|2021-04-15 14:00:00|1070.2|1069.8|1072.8|1072.4|1076.8|1076.2|1067.8|1067.2|240392
1618498800000|2021-04-15 15:00:00|1072.6|1072.6|1071.2|1070.4|1073.2|1073|1070.4|1069.8|189864
1618556400000|2021-04-16 07:00:00|1068|1067|1075.8|1075.2|1079|1078.2|1066.2|1065|285300
1618560000000|2021-04-16 08:00:00|1076|1075.4|1085.2|1084.6|1088|1087.8|1074.4|1074|314635
1618563600000|2021-04-16 09:00:00|1085|1084.4|1087|1086.6|1089.6|1089|1081|1080.6|173056
1618567200000|2021-04-16 10:00:00|1087.2|1086.8|1074.2|1073.4|1087.2|1086.8|1073.8|1073.2|192561
1618570800000|2021-04-16 11:00:00|1074|1073.6|1072.8|1072.2|1076.6|1076|1071.2|1071|89768
1618574400000|2021-04-16 12:00:00|1072.6|1072|1072.2|1071.6|1072.8|1072.6|1069.4|1069|127364
1618578000000|2021-04-16 13:00:00|1072|1071.4|1069|1068.6|1072.8|1072.6|1065.6|1065.4|270263
1618581600000|2021-04-16 14:00:00|1068.8|1068.4|1064.8|1064.6|1069.6|1069|1062.2|1061.6|343814
1618585200000|2021-04-16 15:00:00|1065|1064.8|1064.4|1064|1068|1067.4|1064.4|1064|264480
1618815600000|2021-04-19 07:00:00|1080.6|1080|1066.6|1065.8|1080.6|1080|1059|1058.2|568223
1618819200000|2021-04-19 08:00:00|1066.4|1066|1073.8|1073.4|1074.4|1074|1066|1065.4|174219
1618822800000|2021-04-19 09:00:00|1073.6|1073.2|1076.4|1075.6|1076.4|1076|1069.2|1068.8|167794
1618826400000|2021-04-19 10:00:00|1076.2|1075.8|1083.2|1083|1083.8|1083.4|1075.8|1075.4|200041
1618830000000|2021-04-19 11:00:00|1083.4|1082.8|1082.8|1082|1089|1088.6|1081.6|1081.4|336054
1618833600000|2021-04-19 12:00:00|1082|1081.8|1087.8|1087.2|1090|1089.8|1081.6|1081.4|270892
1618837200000|2021-04-19 13:00:00|1087.6|1087|1089.2|1088.6|1090|1089.6|1081.8|1081.4|367297
1618840800000|2021-04-19 14:00:00|1089|1088.4|1079.4|1078.6|1090|1089.4|1079|1078.6|276878
1618844400000|2021-04-19 15:00:00|1079.6|1078.8|1081|1080.2|1081|1080.6|1078.8|1078.6|90448
1618902000000|2021-04-20 07:00:00|1084.4|1084|1062.4|1061.8|1084.4|1084.2|1062|1060.2|712228
1618905600000|2021-04-20 08:00:00|1062.2|1062|1047|1046.4|1063|1062.6|1045.4|1045.2|970175
1618909200000|2021-04-20 09:00:00|1047.2|1046.6|1041.6|1041|1048|1047.6|1037|1036.8|860790
1618912800000|2021-04-20 10:00:00|1041.4|1041.2|1039.4|1039|1044|1043.6|1036.4|1036|467452
1618916400000|2021-04-20 11:00:00|1040|1039.2|1033|1032.4|1040|1039.8|1029.6|1029.4|606751
1618920000000|2021-04-20 12:00:00|1033.2|1032.6|1044|1043.4|1045|1044.4|1033.2|1032.6|433498
1618923600000|2021-04-20 13:00:00|1044.4|1043.6|1031.2|1030.6|1045.8|1045.2|1029.8|1029.4|484443
1618927200000|2021-04-20 14:00:00|1031|1030.8|1018.8|1018.4|1032.6|1032.2|1012.6|1012.4|899061
1618930800000|2021-04-20 15:00:00|1018.6|1018.6|1013.6|1012.8|1021.4|1020.6|1012|1011.6|556364
1618988400000|2021-04-21 07:00:00|1019|1018|1035.8|1034.6|1040|1039|1012.8|1011|662316
1618992000000|2021-04-21 08:00:00|1035.6|1034.4|1026.8|1026.2|1035.6|1035|1025.2|1024.6|253136
1618995600000|2021-04-21 09:00:00|1027|1026.4|1022|1021.4|1030.8|1030.4|1021.4|1021|188638
1618999200000|2021-04-21 10:00:00|1021.8|1021.6|1025|1024.4|1028.6|1028.2|1020.8|1020.2|212270
1619002800000|2021-04-21 11:00:00|1025.4|1023.4|1018|1017.6|1025.4|1024.4|1014.4|1014|221991
1619006400000|2021-04-21 12:00:00|1018.2|1017.8|1012.6|1012|1022.8|1022.2|1010.8|1010.2|313384
1619010000000|2021-04-21 13:00:00|1012.4|1012.2|1016.8|1016.6|1018.2|1017.6|1001|1000.8|667352
1619013600000|2021-04-21 14:00:00|1017|1016.4|1022.6|1022.2|1027.6|1027.2|1016.8|1016.4|282015
1619017200000|2021-04-21 15:00:00|1022.4|1022|1028|1027|1030|1029.4|1021.6|1021.4|296752
1619074800000|2021-04-22 07:00:00|1038.4|1034.8|1026|1025.6|1047.2|1044.8|1023.4|1023|397728
1619078400000|2021-04-22 08:00:00|1025.8|1025.4|1036|1035.2|1039|1038.4|1024.2|1023.4|258522
1619082000000|2021-04-22 09:00:00|1036.2|1035.4|1041.2|1040.4|1041.8|1041.4|1030.8|1030|281827
1619085600000|2021-04-22 10:00:00|1041.4|1040.6|1041|1040.4|1047|1046.6|1037.8|1037.4|409127
1619089200000|2021-04-22 11:00:00|1041.2|1040.2|1042.2|1041.8|1049.2|1048.4|1040.4|1039|306934
1619092800000|2021-04-22 12:00:00|1042|1041.6|1042.4|1041.8|1045|1044.4|1038.8|1038.2|459885
1619096400000|2021-04-22 13:00:00|1042.2|1041.6|1042.4|1042|1053|1052.8|1041|1040.6|398599
1619100000000|2021-04-22 14:00:00|1042.2|1041.8|1047.4|1047|1050.8|1050.4|1041|1040.4|258580
1619103600000|2021-04-22 15:00:00|1047.2|1047.2|1054.8|1054|1055.8|1055|1047.2|1046.8|258050
1619161200000|2021-04-23 07:00:00|1050.8|1050|1036.2|1035.4|1051.6|1050.8|1030|1029.2|532110
1619164800000|2021-04-23 08:00:00|1036|1035.2|1036|1035.4|1042.2|1042|1031|1030.6|246678
1619168400000|2021-04-23 09:00:00|1035.8|1035.6|1030.4|1029.8|1037.8|1037.4|1029.2|1028.8|260832
1619172000000|2021-04-23 10:00:00|1031|1030|1036.4|1035.8|1037.6|1037.4|1030.8|1029.8|241113
1619175600000|2021-04-23 11:00:00|1037.4|1036|1032.2|1031.6|1037.6|1036|1027.4|1026.8|155394
1619179200000|2021-04-23 12:00:00|1032.4|1031.8|1029.8|1029.4|1033.6|1033.2|1026.6|1026|242007
1619182800000|2021-04-23 13:00:00|1030|1029.2|1027|1026.2|1031|1030.4|1023.2|1022.4|262938
1619186400000|2021-04-23 14:00:00|1027.2|1026.4|1036.2|1036|1040|1039.8|1025.8|1025.4|168644
1619190000000|2021-04-23 15:00:00|1036.4|1035.8|1035.8|1035.2|1038|1037.8|1034|1033.4|132215
1619420400000|2021-04-26 07:00:00|1055.6|1055|1087.8|1087|1088.8|1088|1053|1052|1027631
1619424000000|2021-04-26 08:00:00|1088|1087.2|1074.2|1073.4|1088|1087.2|1071|1070.8|722250
1619427600000|2021-04-26 09:00:00|1074|1073.2|1069.8|1069.2|1076.8|1076.2|1068.2|1068|214727
1619431200000|2021-04-26 10:00:00|1069.6|1069|1063.6|1063.2|1070.2|1070|1063.2|1062.8|246872
1619434800000|2021-04-26 11:00:00|1065.2|1065|1068.2|1067.8|1068.6|1068|1060.4|1060.2|161271
1619438400000|2021-04-26 12:00:00|1068.4|1068|1069.6|1069|1073.2|1072.6|1064.8|1064.4|188043
1619442000000|2021-04-26 13:00:00|1069.8|1069.2|1074.2|1073.4|1079|1078|1068.4|1068.2|281762
1619445600000|2021-04-26 14:00:00|1074.4|1073.6|1070.8|1070.4|1079.4|1078.8|1064.8|1064.2|252379
1619449200000|2021-04-26 15:00:00|1070.6|1070.2|1076.8|1076|1077.8|1077.6|1070.6|1070|128590
1619506800000|2021-04-27 07:00:00|1088|1085|1073|1072.2|1090|1089.6|1069|1067.2|375199
1619510400000|2021-04-27 08:00:00|1073.2|1072.4|1087.6|1087|1089|1088.4|1073.2|1072.4|396900
1619514000000|2021-04-27 09:00:00|1087.8|1086.6|1078|1077.6|1095.8|1095|1077.6|1077|422588
1619517600000|2021-04-27 10:00:00|1077.8|1077.4|1085|1084.4|1085|1084.4|1077.2|1076.6|136621
1619521200000|2021-04-27 11:00:00|1085.6|1084.6|1083.8|1083.6|1093|1092.4|1083.8|1083.6|180462
1619524800000|2021-04-27 12:00:00|1083.6|1083.2|1086.2|1085.8|1089.4|1089|1083.6|1083.2|122346
1619528400000|2021-04-27 13:00:00|1086.4|1086|1092.8|1092.6|1095|1094.2|1083.2|1082.6|212901
1619532000000|2021-04-27 14:00:00|1092.2|1092|1090.8|1090.4|1094|1093.8|1088|1087.4|293915
1619535600000|2021-04-27 15:00:00|1091|1090.2|1085.4|1084.2|1091.6|1091.4|1083.8|1083.4|251709
1619593200000|2021-04-28 07:00:00|1087.8|1086.2|1080.8|1080.2|1094|1092.2|1079.4|1078.6|383777
1619596800000|2021-04-28 08:00:00|1080.6|1080|1091.4|1091|1092|1091.6|1077.8|1077|303432
1619600400000|2021-04-28 09:00:00|1091.2|1091.2|1100|1099.6|1100.2|1100|1087.2|1086.4|383851
1619604000000|2021-04-28 10:00:00|1100.2|1099.8|1096.2|1095.8|1102.8|1102.2|1095.4|1094.8|263212
1619607600000|2021-04-28 11:00:00|1096|1095.6|1094.6|1094|1099.6|1099|1094|1093.4|148694
1619611200000|2021-04-28 12:00:00|1094.4|1093.8|1097.2|1097|1101.2|1100.6|1094|1093.6|433993
1619614800000|2021-04-28 13:00:00|1097.4|1097.2|1091.8|1091.6|1098.4|1098|1089.4|1088.8|332733
1619618400000|2021-04-28 14:00:00|1092|1091.8|1095.6|1095.4|1098.6|1098.4|1090.4|1090|155258
1619622000000|2021-04-28 15:00:00|1095.4|1095.2|1092.6|1091.8|1095.6|1095.2|1090.8|1090.2|152007
1619679600000|2021-04-29 07:00:00|1095|1094|1090.8|1090|1097|1094.4|1080.2|1079|347284
1619683200000|2021-04-29 08:00:00|1091|1089.8|1073.6|1072.2|1095|1092.2|1072.8|1071|390865
1619686800000|2021-04-29 09:00:00|1073.8|1071.8|1079.4|1078.4|1081.8|1080.8|1062.8|1062|664300
1619690400000|2021-04-29 10:00:00|1079.8|1078.6|1062.8|1062|1084.6|1083.4|1059.6|1059|508257
1619694000000|2021-04-29 11:00:00|1062.6|1060.8|1053.6|1052.6|1068|1066|1052|1051.6|511990
1619697600000|2021-04-29 12:00:00|1053.4|1052.4|1047.4|1046.4|1058|1057.2|1039.4|1038|826388
1619701200000|2021-04-29 13:00:00|1048.6|1046.6|1065|1064.4|1067|1066.6|1046.8|1044.8|487527
1619704800000|2021-04-29 14:00:00|1065.2|1064.6|1054|1052.6|1067.2|1066.4|1046.4|1045.4|414793
1619708400000|2021-04-29 15:00:00|1053.8|1052.4|1060.4|1059|1061.8|1060.8|1052.2|1051.6|220965
1619766000000|2021-04-30 07:00:00|1070|1069.8|1068.4|1067.6|1084|1081.8|1065.8|1065.2|532984
1619769600000|2021-04-30 08:00:00|1068.2|1067.8|1068.8|1068|1071.6|1071|1062.6|1062.2|333449
1619773200000|2021-04-30 09:00:00|1068.6|1068.2|1067.6|1067.2|1077|1076.6|1067.2|1067|202954
1619776800000|2021-04-30 10:00:00|1067.4|1067|1066.2|1065.8|1073.6|1073.2|1064.8|1064.2|318226
1619780400000|2021-04-30 11:00:00|1066.4|1067|1067.6|1067|1069|1068.4|1062|1061.2|230234
1619784000000|2021-04-30 12:00:00|1067.8|1067.2|1078.4|1077.8|1078.6|1078.2|1067.6|1067|180718
1619787600000|2021-04-30 13:00:00|1078.2|1077.6|1083|1082.8|1083.6|1083.4|1072.8|1072.4|264909
1619791200000|2021-04-30 14:00:00|1083.2|1082.6|1079.2|1078.6|1083.4|1082.8|1077|1076.4|164763
1619794800000|2021-04-30 15:00:00|1079|1078.8|1075.4|1075|1079.2|1078.8|1072.2|1072|127860
1620025200000|2021-05-03 07:00:00|1097|1096.2|1101.4|1101|1118.8|1117.2|1095.6|1093|961398
1620028800000|2021-05-03 08:00:00|1101.2|1100.6|1105.6|1105|1110|1109.8|1096|1095|606297
1620032400000|2021-05-03 09:00:00|1105.4|1105.2|1105|1104.4|1111|1110.4|1101|1100.8|365910
1620036000000|2021-05-03 10:00:00|1104.8|1104.2|1105.6|1105|1106.6|1106.2|1102.2|1101.8|163877
1620039600000|2021-05-03 11:00:00|1105.4|1104|1101.4|1100.8|1108|1107|1100.8|1100|152992
1620043200000|2021-05-03 12:00:00|1101.6|1101|1100.8|1100.6|1104|1103.8|1100.2|1100|185533
1620046800000|2021-05-03 13:00:00|1101|1100.8|1104.6|1104|1105|1104.4|1100|1099.8|174547
1620050400000|2021-05-03 14:00:00|1104.4|1103.8|1102.4|1101.8|1105|1104.6|1100.2|1100|242574
1620054000000|2021-05-03 15:00:00|1102.2|1102|1102.4|1101.6|1105|1104.8|1101.6|1101|207124
1620111600000|2021-05-04 07:00:00|1110|1109.4|1127.6|1127|1130.8|1130.2|1110|1108.2|1102758
1620115200000|2021-05-04 08:00:00|1127.4|1126.8|1136.6|1136.2|1137.6|1136.8|1123.2|1122.6|568723
1620118800000|2021-05-04 09:00:00|1136.4|1136|1136.4|1136|1137.4|1137|1130.8|1130.2|320059
1620122400000|2021-05-04 10:00:00|1136.6|1136.2|1132.4|1131.6|1138.4|1138|1131.4|1130.8|277301
1620126000000|2021-05-04 11:00:00|1133|1131.4|1125.8|1125.2|1137|1136.8|1124.6|1124|333049
1620129600000|2021-05-04 12:00:00|1126.2|1125.4|1118.2|1117.8|1126.8|1126.4|1114.8|1114|505220
1620133200000|2021-05-04 13:00:00|1118|1117.6|1108.4|1107.6|1128.8|1128|1106.8|1106.2|570230
1620136800000|2021-05-04 14:00:00|1108.2|1107.4|1103.2|1102.6|1115.4|1114.6|1098.2|1097|627043
1620140400000|2021-05-04 15:00:00|1103|1102.4|1103.2|1102.6|1105.4|1104.8|1100.6|1100|318237
1620198000000|2021-05-05 07:00:00|1128|1127|1106.8|1105.6|1129|1127.2|1100.4|1100|633476
1620201600000|2021-05-05 08:00:00|1106.6|1105.8|1101.8|1101|1110|1109.4|1101.2|1100.6|277369
1620205200000|2021-05-05 09:00:00|1101.6|1101.2|1098|1097.4|1105.6|1104.8|1094|1093.6|276731
1620208800000|2021-05-05 10:00:00|1097.8|1097.2|1094.4|1093.8|1102.2|1101.4|1092.8|1092.2|330323
1620212400000|2021-05-05 11:00:00|1096|1095|1097.8|1097|1101.4|1100.8|1089.6|1089.4|248181
1620216000000|2021-05-05 12:00:00|1098|1097.2|1096.4|1095.8|1100.8|1100.2|1094.2|1093.8|160213
1620219600000|2021-05-05 13:00:00|1096.8|1096|1091.4|1090.4|1097.4|1096.8|1088.8|1088.4|287283
1620223200000|2021-05-05 14:00:00|1091.2|1090.2|1090.2|1089.6|1092.6|1091.8|1085.4|1084.6|370524
1620226800000|2021-05-05 15:00:00|1090.4|1090|1089.2|1088.4|1092.2|1091.6|1087.8|1087.4|228899
1620284400000|2021-05-06 07:00:00|1098|1097.2|1102.8|1102.2|1104|1103.4|1084.8|1082|373897
1620288000000|2021-05-06 08:00:00|1102.6|1102.4|1103|1102.2|1109.6|1109|1099.4|1099.2|212922
1620291600000|2021-05-06 09:00:00|1102.8|1102.4|1094.2|1093.8|1103.8|1103.2|1089.2|1089|208780
1620295200000|2021-05-06 10:00:00|1094.4|1094|1098.8|1098|1101.2|1100.8|1092.4|1092|141053
1620298800000|2021-05-06 11:00:00|1106|1103.2|1097|1096.2|1106|1103.2|1092.2|1092|120011
1620302400000|2021-05-06 12:00:00|1097.2|1096.4|1091|1090.6|1098|1097.4|1090.4|1090|146123
1620306000000|2021-05-06 13:00:00|1090.8|1090.8|1087.4|1087|1095.8|1095.2|1086.4|1086|142406
1620309600000|2021-05-06 14:00:00|1087.2|1086.8|1088.4|1087.8|1092.8|1092|1081.6|1081.4|274603
1620313200000|2021-05-06 15:00:00|1088.6|1088|1089.4|1088.8|1090.6|1090|1087|1086.4|102786
1620370800000|2021-05-07 07:00:00|1098|1095|1099|1097.8|1106.8|1106|1090.8|1089|345854
1620374400000|2021-05-07 08:00:00|1098.8|1098|1100.2|1099.6|1105|1104.4|1096.8|1096|150467
1620378000000|2021-05-07 09:00:00|1100.4|1099.8|1099.8|1099.2|1103.4|1102.6|1095.8|1095.2|198075
1620381600000|2021-05-07 10:00:00|1100|1099.4|1108|1107.4|1109|1108.2|1099.2|1098.6|106100
1620385200000|2021-05-07 11:00:00|1107.8|1105.8|1104.2|1103.4|1107.8|1106|1100.6|1100|117395
1620388800000|2021-05-07 12:00:00|1104|1103.6|1098.8|1098.2|1104|1103.6|1093.6|1093|104068
1620392400000|2021-05-07 13:00:00|1098.6|1098.4|1105.6|1104.8|1108.8|1108.4|1094.8|1094.6|200981
1620396000000|2021-05-07 14:00:00|1105.8|1105|1122.4|1122|1122.6|1122|1105.8|1105|420203
1620399600000|2021-05-07 15:00:00|1122.2|1121.8|1119.2|1118.6|1122.2|1121.8|1117.4|1117|358647
1620630000000|2021-05-10 07:00:00|1130|1129|1125.4|1125|1135|1133.4|1117.8|1117|413676
1620633600000|2021-05-10 08:00:00|1125.2|1124.8|1127.2|1126.8|1127.8|1127.6|1120.2|1120|258283
1620637200000|2021-05-10 09:00:00|1127.4|1127|1122.6|1122.4|1128.8|1128.2|1121|1120.6|129108
1620640800000|2021-05-10 10:00:00|1122.4|1122.2|1129.4|1129|1131.2|1130.6|1122|1121.6|179658
1620644400000|2021-05-10 11:00:00|1130.2|1129.4|1132.8|1132.4|1133|1132.8|1129.4|1128|126876
1620648000000|2021-05-10 12:00:00|1133|1132.6|1140|1139.4|1140|1139.8|1131.4|1131|212204
1620651600000|2021-05-10 13:00:00|1139.8|1139.2|1133.2|1132.8|1141|1140.8|1132|1131.6|248711
1620655200000|2021-05-10 14:00:00|1133|1132.6|1139.6|1139.4|1142|1141.4|1131.6|1131|298852
1620658800000|2021-05-10 15:00:00|1139.8|1139.6|1140|1139|1143.8|1143.2|1137.8|1137|303047
1620716400000|2021-05-11 07:00:00|1115|1114|1115.8|1115|1119.2|1117.4|1103.6|1102.8|952423
1620720000000|2021-05-11 08:00:00|1115.6|1115.2|1102.4|1102|1115.6|1115.2|1101.4|1101|437584
1620723600000|2021-05-11 09:00:00|1102.6|1102.2|1109.6|1109|1110|1109.6|1100.4|1100.2|355951
1620727200000|2021-05-11 10:00:00|1109.8|1109.2|1098.2|1097.8|1110.8|1110.2|1095.6|1095|543310
1620730800000|2021-05-11 11:00:00|1099.6|1098.8|1089.8|1089.2|1099.6|1098.8|1087.6|1087.2|459779
1620734400000|2021-05-11 12:00:00|1090|1089.4|1074.6|1074|1090|1089.8|1074.6|1074|607054
1620738000000|2021-05-11 13:00:00|1074.4|1074.2|1084|1083.4|1085.6|1085.4|1065.4|1064.8|785202
1620741600000|2021-05-11 14:00:00|1084.2|1083.6|1080.8|1080|1089|1088.4|1078|1077.8|486840
1620745200000|2021-05-11 15:00:00|1080.6|1080.2|1076.8|1076.2|1080.8|1080.2|1074.2|1073.6|337831
1620802800000|2021-05-12 07:00:00|1081.8|1077|1070.8|1070.2|1088.6|1085.4|1066.4|1065.4|548046
1620806400000|2021-05-12 08:00:00|1071|1070.4|1067.4|1066.8|1075.4|1074.6|1065.8|1065.4|367880
1620810000000|2021-05-12 09:00:00|1067.6|1066.6|1067.6|1067.2|1070|1069.4|1062.8|1062.6|284138
1620813600000|2021-05-12 10:00:00|1067.4|1067.4|1061.2|1061|1068|1067.4|1061|1060.8|287034
1620817200000|2021-05-12 11:00:00|1063.8|1061.2|1058.8|1058.4|1064.8|1064|1056.6|1056.2|306786
1620820800000|2021-05-12 12:00:00|1058.6|1058.6|1066|1065.6|1069.2|1068.4|1054.2|1053.4|359920
1620824400000|2021-05-12 13:00:00|1066.4|1065.8|1060.2|1059.8|1069.4|1068.8|1058.6|1058|305662
1620828000000|2021-05-12 14:00:00|1060|1059.6|1064|1063.4|1069.2|1069|1059.4|1059|267536
1620831600000|2021-05-12 15:00:00|1063.8|1063.2|1060.6|1060|1067|1066.6|1060.6|1060|222468
1620889200000|2021-05-13 07:00:00|1059|1056.2|1023.8|1023|1059|1056.2|1023.8|1023|761181
1620892800000|2021-05-13 08:00:00|1023.6|1022.6|1019.6|1019.2|1025|1024.4|1014.2|1013.6|570388
1620896400000|2021-05-13 09:00:00|1019.8|1019.4|1033.4|1032.6|1033.6|1032.6|1019.8|1019.4|353105
1620900000000|2021-05-13 10:00:00|1033.8|1032.8|1040|1039.4|1040|1039.4|1031|1030.6|197795
1620903600000|2021-05-13 11:00:00|1039.2|1039|1050.6|1050|1053.4|1053|1038.6|1038.2|144676
1620907200000|2021-05-13 12:00:00|1050.4|1049.8|1042.8|1042.2|1053.6|1052.6|1040.8|1039.8|211142
1620910800000|2021-05-13 13:00:00|1043|1042.4|1048.6|1048|1052.2|1051.6|1041.8|1041.4|194663
1620914400000|2021-05-13 14:00:00|1048.8|1048.2|1048.4|1048|1054|1053.8|1043.8|1043.4|199581
1620918000000|2021-05-13 15:00:00|1048.6|1048.2|1041.8|1041.2|1048.6|1048.2|1041.6|1041|149308
1620975600000|2021-05-14 07:00:00|1062|1056|1056.2|1055|1071|1070|1055.2|1054.2|399635
1620979200000|2021-05-14 08:00:00|1056|1054.6|1052|1051|1060.4|1059.4|1051.6|1050.4|181358
1620982800000|2021-05-14 09:00:00|1052.2|1051.2|1058|1057.2|1061|1060|1052.2|1051.2|152479
1620986400000|2021-05-14 10:00:00|1057.8|1057.4|1060.2|1059.6|1064.6|1064|1056.6|1056|130827
1620990000000|2021-05-14 11:00:00|1061.6|1060.2|1059|1058.4|1061.6|1060.2|1057.2|1056.6|70065
1620993600000|2021-05-14 12:00:00|1059.2|1058.6|1064.4|1063.6|1065.2|1064|1057|1056.2|121963
1620997200000|2021-05-14 13:00:00|1064.2|1063.8|1060.6|1060|1064.6|1064.2|1054.2|1053.2|169113
1621000800000|2021-05-14 14:00:00|1060.8|1060.2|1076.8|1076.2|1080.4|1080|1059.6|1058.6|397521
1621004400000|2021-05-14 15:00:00|1077|1076.4|1083.4|1083|1085.2|1084.6|1073.8|1073.6|337573
1621234800000|2021-05-17 07:00:00|1094.8|1090|1069.2|1068|1098|1096.2|1067.8|1066.6|451612
1621238400000|2021-05-17 08:00:00|1070|1068.2|1071|1069.8|1074|1073.4|1063.2|1062|266699
1621242000000|2021-05-17 09:00:00|1070.8|1070|1076.8|1076|1077.4|1076.8|1068.4|1067.8|165779
1621245600000|2021-05-17 10:00:00|1076.6|1076.2|1074.8|1074.4|1078|1077|1071.2|1071|140331
1621249200000|2021-05-17 11:00:00|1075|1074.6|1074.6|1074|1081.6|1080.6|1072.8|1072.6|86426
1621252800000|2021-05-17 12:00:00|1074.4|1073.8|1069|1068.4|1076.2|1075.2|1067.6|1067|107240
1621256400000|2021-05-17 13:00:00|1068.8|1068.2|1065|1064|1073.4|1072.4|1060|1059|310456
1621260000000|2021-05-17 14:00:00|1064.8|1063.8|1068.2|1067.6|1070.4|1070|1060|1059.2|233937
1621263600000|2021-05-17 15:00:00|1068.4|1068|1065.6|1064.6|1069.4|1068.8|1063.4|1063.2|198003
1621321200000|2021-05-18 07:00:00|1080|1075|1077.2|1076.2|1088|1086.8|1071|1070|233422
1621324800000|2021-05-18 08:00:00|1077.4|1076|1079.2|1078.2|1082.8|1082.2|1074.4|1073.6|193015
1621328400000|2021-05-18 09:00:00|1079.6|1078.4|1083|1082.4|1086|1085.2|1079.6|1078.4|181655
1621332000000|2021-05-18 10:00:00|1083.2|1082.6|1082|1081.2|1086|1085.6|1081.4|1081.2|138722
1621335600000|2021-05-18 11:00:00|1081.8|1080.2|1082|1081.8|1084.6|1084|1079|1078.4|154156
1621339200000|2021-05-18 12:00:00|1082.2|1082|1084.6|1084|1088.6|1088.4|1082|1081.6|322080
1621342800000|2021-05-18 13:00:00|1084.4|1083.8|1095.4|1095.2|1097.6|1096.8|1082|1081.4|294341
1621346400000|2021-05-18 14:00:00|1095.2|1094.8|1093.4|1092.6|1102.8|1102|1092.6|1091.4|504892
1621350000000|2021-05-18 15:00:00|1093.2|1092.8|1094.8|1094.4|1097|1096.4|1089.6|1088.2|200551
1621407600000|2021-05-19 07:00:00|1086.6|1085|1073.4|1073|1090|1089|1073|1072.2|299327
1621411200000|2021-05-19 08:00:00|1073.8|1073.2|1072.2|1071.2|1077.6|1076.8|1070.8|1070.2|166484
1621414800000|2021-05-19 09:00:00|1072.4|1071.6|1081.2|1080|1086|1084.8|1069.6|1069.2|212776
1621418400000|2021-05-19 10:00:00|1081|1080.2|1083.8|1083|1084.2|1083.4|1075.4|1075|125033
1621422000000|2021-05-19 11:00:00|1083.6|1082.6|1067.6|1067|1084.2|1082.6|1067.4|1067|167242
1621425600000|2021-05-19 12:00:00|1067.4|1067.2|1064|1063.4|1073|1072.2|1063.8|1063|184055
1621429200000|2021-05-19 13:00:00|1063.8|1063.2|1069.8|1069|1075|1073.4|1062.6|1062|306500
1621432800000|2021-05-19 14:00:00|1069.6|1068.8|1083.4|1082.8|1085|1083.8|1064|1063.2|230928
1621436400000|2021-05-19 15:00:00|1083.6|1083|1083.8|1082.4|1090|1088.6|1083.2|1082.4|228977
1621494000000|2021-05-20 07:00:00|1092|1090|1080|1079|1096|1094.2|1077|1076|179081
1621497600000|2021-05-20 08:00:00|1079.8|1078.8|1070.4|1069.4|1080|1078.8|1067.6|1067|167156
1621501200000|2021-05-20 09:00:00|1070.2|1069.2|1073.8|1073|1075.4|1075|1069|1068.4|139188
1621504800000|2021-05-20 10:00:00|1074|1072.8|1076.2|1075.4|1077.2|1076.2|1072.4|1071.8|81617
1621508400000|2021-05-20 11:00:00|1078.6|1076.2|1078.4|1077.8|1082.4|1081.2|1075.4|1074.4|102596
1621512000000|2021-05-20 12:00:00|1078.2|1078|1081.2|1081|1083.8|1083.2|1078|1077.6|104467
1621515600000|2021-05-20 13:00:00|1081|1080.6|1086|1085.4|1086.6|1085.4|1078|1077.4|212057
1621519200000|2021-05-20 14:00:00|1086.2|1085.6|1083.4|1082.8|1088|1087.4|1080.6|1080|162616
1621522800000|2021-05-20 15:00:00|1083.6|1083|1084.8|1083.8|1085|1084.6|1080.8|1080.4|131390
1621580400000|2021-05-21 07:00:00|1020|1019|1025.8|1025.4|1032.4|1031.2|1016.6|1016|4690869
1621584000000|2021-05-21 08:00:00|1025.6|1025.2|1016.2|1016|1026.6|1026|1014.4|1014.2|1558842
1621587600000|2021-05-21 09:00:00|1016.4|1016.2|1020.6|1020.4|1021.4|1020.8|1013.8|1013.2|1717017
1621591200000|2021-05-21 10:00:00|1020.4|1020.2|1018.4|1018.2|1023.6|1023.2|1018.4|1018|1154421
1621594800000|2021-05-21 11:00:00|1019.6|1019|1018.4|1018|1021.6|1021.2|1017.2|1017|805397
1621598400000|2021-05-21 12:00:00|1019|1018.2|1019.8|1019.6|1020.6|1019.8|1016.4|1016|1008136
1621602000000|2021-05-21 13:00:00|1019.6|1019.4|1021|1020.4|1024.8|1024|1018|1017.8|805037
1621605600000|2021-05-21 14:00:00|1021.2|1020.6|1021.2|1020.6|1023.6|1023|1017.6|1017.4|890817
1621609200000|2021-05-21 15:00:00|1021|1020.8|1019.2|1019|1024|1023.6|1018.4|1018|739182
1621926000000|2021-05-25 07:00:00|1025|1023|1027|1026.8|1031|1030.6|1017.2|1017|1167037
1621929600000|2021-05-25 08:00:00|1026.8|1026.4|1035.4|1035|1038|1037|1026|1025.2|599672
1621933200000|2021-05-25 09:00:00|1035.6|1035.2|1031|1030.8|1036.6|1036.2|1026.4|1025.8|441070
1621936800000|2021-05-25 10:00:00|1030.8|1030.6|1032.4|1031.8|1033.8|1033.4|1028.2|1028|247137
1621940400000|2021-05-25 11:00:00|1032.2|1030|1033.2|1033|1035.6|1035.2|1031.4|1030|301446
1621944000000|2021-05-25 12:00:00|1033.4|1033.2|1033.4|1033.2|1035|1034.8|1032|1031.6|246611
1621947600000|2021-05-25 13:00:00|1033.6|1033|1037.8|1037.4|1038|1037.6|1028.2|1028|648468
1621951200000|2021-05-25 14:00:00|1038|1037.6|1033.2|1033|1038|1037.8|1031.4|1031.2|557718
1621954800000|2021-05-25 15:00:00|1033.4|1033.2|1031.6|1031|1033.8|1033.4|1030.4|1030|400723
1622012400000|2021-05-26 07:00:00|1038.6|1036.4|1030|1029.6|1039|1037|1025.6|1025|241619
1622016000000|2021-05-26 08:00:00|1030.2|1029.8|1029.6|1029|1033|1032.8|1026.8|1026.6|179275
1622019600000|2021-05-26 09:00:00|1029.4|1028.8|1031.4|1031|1032.8|1032.4|1029.2|1028.6|88474
1622023200000|2021-05-26 10:00:00|1031.2|1030.8|1032.8|1032.4|1035|1034.4|1031.2|1030.8|161580
1622026800000|2021-05-26 11:00:00|1032.6|1032.2|1029.6|1029.4|1033.6|1033|1029.4|1029|182443
1622030400000|2021-05-26 12:00:00|1029.8|1029.6|1030.2|1029.8|1033|1032.8|1029.2|1029|167418
1622034000000|2021-05-26 13:00:00|1030|1030|1029|1028.6|1030.2|1030|1026.4|1026.2|281493
1622037600000|2021-05-26 14:00:00|1028.8|1028.4|1027|1026.6|1028.8|1028.6|1024|1023.8|295179
1622041200000|2021-05-26 15:00:00|1026.8|1026.8|1028.6|1027.8|1029.4|1029|1026|1025.6|225540
1622098800000|2021-05-27 07:00:00|1027.8|1027|1043|1042.4|1044.8|1044|1025.8|1023.8|614448
1622102400000|2021-05-27 08:00:00|1042.8|1042.6|1036.4|1035.6|1047.8|1047.2|1032.2|1031.8|382067
1622106000000|2021-05-27 09:00:00|1036.6|1035.4|1035.8|1035.4|1039.2|1038.6|1032.8|1032.4|263450
1622109600000|2021-05-27 10:00:00|1036|1035.6|1035.8|1035.4|1038.6|1038|1035|1034.4|145163
1622113200000|2021-05-27 11:00:00|1038.8|1036.8|1045.2|1045|1045.6|1045.2|1035.6|1034.2|168309
1622116800000|2021-05-27 12:00:00|1045.4|1045.2|1048.4|1048|1048.6|1048.2|1042|1041.2|291553
1622120400000|2021-05-27 13:00:00|1048.2|1047.8|1044.4|1044|1050.8|1050.4|1041.2|1041|398358
1622124000000|2021-05-27 14:00:00|1044.2|1043.8|1040.8|1040.6|1045.4|1045.2|1039.8|1039.2|178971
1622127600000|2021-05-27 15:00:00|1041|1040.8|1038|1037.8|1042|1041.6|1038|1037.2|181173
1622185200000|2021-05-28 07:00:00|1051|1050|1041.6|1041|1058|1056|1040.4|1040.2|407169
1622188800000|2021-05-28 08:00:00|1041.4|1041.2|1055.8|1055.2|1056.8|1056.2|1041.4|1041|273525
1622192400000|2021-05-28 09:00:00|1055.6|1055|1066.4|1066|1068|1067.8|1055|1054|378529
1622196000000|2021-05-28 10:00:00|1066.2|1065.8|1069.4|1069|1070|1069.8|1063.4|1062.6|328728
1622199600000|2021-05-28 11:00:00|1068.6|1068|1069|1068.4|1075|1074.8|1066.4|1066.2|424522
1622203200000|2021-05-28 12:00:00|1069.2|1068.6|1070|1069.8|1074|1073.8|1068.6|1068.2|346598
1622206800000|2021-05-28 13:00:00|1069.8|1069.6|1065.2|1064.6|1072|1071.6|1062.4|1062.2|422319
1622210400000|2021-05-28 14:00:00|1065.4|1064.8|1061.2|1060.8|1066.4|1066|1056|1055.4|274243
1622214000000|2021-05-28 15:00:00|1061.4|1061|1063|1062|1064.4|1063.8|1060.6|1060.2|167821
1622444400000|2021-05-31 07:00:00|1073|1072.2|1065.4|1064.8|1075|1073.2|1058|1057.2|340644
1622448000000|2021-05-31 08:00:00|1065.2|1064.6|1055.8|1055.4|1068.6|1068.4|1055.2|1055|305050
1622451600000|2021-05-31 09:00:00|1055.6|1055.2|1057.4|1056.8|1058.2|1058|1055.2|1055|298017
1622455200000|2021-05-31 10:00:00|1057.6|1057|1064.8|1064.2|1067|1066.4|1057.6|1056.8|277883
1622458800000|2021-05-31 11:00:00|1067|1065|1061.6|1061|1067|1065.2|1057|1055.4|341156
1622462400000|2021-05-31 12:00:00|1061.8|1060.8|1064|1063.6|1064.8|1064.4|1059.6|1059.2|95675
1622466000000|2021-05-31 13:00:00|1063.8|1063.4|1066.6|1066.2|1066.8|1066.4|1062.4|1062|93683
1622469600000|2021-05-31 14:00:00|1066.4|1066|1064.8|1064.4|1068.8|1068.6|1064.6|1064.2|179796
1622473200000|2021-05-31 15:00:00|1065|1064.6|1065|1064.2|1065.4|1065.2|1063.4|1063|158218
1622530800000|2021-06-01 07:00:00|1080|1077.8|1077.6|1076.4|1085|1084.2|1071|1070|482751
1622534400000|2021-06-01 08:00:00|1077.8|1076.6|1078|1077.6|1080.6|1080.2|1073.6|1073|397725
1622538000000|2021-06-01 09:00:00|1077.8|1077.8|1080.6|1080.2|1080.8|1080.6|1074.6|1074.4|220877
1622541600000|2021-06-01 10:00:00|1080.4|1080|1083.8|1083.4|1084.6|1084.2|1079|1078.4|266422
1622545200000|2021-06-01 11:00:00|1084.2|1084|1087|1086.8|1087.8|1087.6|1080.4|1080.2|198475
1622548800000|2021-06-01 12:00:00|1086.8|1086.6|1090.2|1089.8|1093|1092.4|1085.2|1084.8|413798
1622552400000|2021-06-01 13:00:00|1090.4|1090|1092.4|1092|1093.8|1093.6|1082.6|1082.4|363186
1622556000000|2021-06-01 14:00:00|1092.2|1091.6|1091.2|1090.6|1097|1096.6|1086.2|1085.8|456539
1622559600000|2021-06-01 15:00:00|1091.4|1090.8|1089.8|1089.6|1092.6|1092.2|1087.4|1087|244342
1622617200000|2021-06-02 07:00:00|1099.8|1098.8|1108.4|1107.8|1116|1115.2|1098.8|1098.2|788396
1622620800000|2021-06-02 08:00:00|1108.2|1107.6|1111|1110.4|1120|1119.6|1106.4|1106|601596
1622624400000|2021-06-02 09:00:00|1111.2|1110.6|1116.2|1115.8|1118.8|1118.2|1111.2|1110.6|294396
1622628000000|2021-06-02 10:00:00|1116.4|1116.2|1102.8|1102.4|1116.6|1116.2|1101.4|1101|306381
1622631600000|2021-06-02 11:00:00|1103|1101|1106.2|1105.6|1106.8|1106.2|1102.2|1101|211304
1622635200000|2021-06-02 12:00:00|1106.4|1105.8|1117.2|1116.8|1118.6|1118.2|1106|1105.8|324445
1622638800000|2021-06-02 13:00:00|1117.4|1117|1119.4|1118.8|1124.6|1124|1117|1116.6|761510
1622642400000|2021-06-02 14:00:00|1119.6|1119|1118.6|1118|1122.2|1121.6|1113.4|1113|381434
1622646000000|2021-06-02 15:00:00|1118.4|1117.8|1116.8|1116|1119.2|1118.8|1114.8|1114.2|278532
1622703600000|2021-06-03 07:00:00|1122.4|1122|1107.4|1106.8|1125|1124.4|1105.8|1105|338490
1622707200000|2021-06-03 08:00:00|1107.2|1106.6|1108.6|1108.4|1115.8|1115|1107.2|1106.4|177079
1622710800000|2021-06-03 09:00:00|1108.8|1108.6|1104.4|1104|1109.4|1108.8|1104.4|1104|157168
1622714400000|2021-06-03 10:00:00|1104.6|1104.2|1099.4|1098.4|1104.6|1104.2|1093|1092.2|599095
1622718000000|2021-06-03 11:00:00|1099|1097.6|1095.8|1095.2|1099|1098|1089.6|1089|531469
1622721600000|2021-06-03 12:00:00|1095.6|1095|1094|1093.2|1100|1099.6|1091.8|1091.2|328094
1622725200000|2021-06-03 13:00:00|1094.2|1093.4|1090.2|1089.4|1096.8|1096.4|1087.8|1087|202323
1622728800000|2021-06-03 14:00:00|1090|1089.2|1085.6|1085|1091.8|1091.4|1083.6|1083|396959
1622732400000|2021-06-03 15:00:00|1085.4|1085.2|1078.2|1076.8|1086.6|1086|1077.8|1076.8|525394
1622790000000|2021-06-04 07:00:00|1084|1083.8|1071.6|1070.4|1084|1083.8|1061.8|1061|1146306
1622793600000|2021-06-04 08:00:00|1071.4|1070.6|1069.8|1069.6|1078.4|1077.6|1069.6|1069.2|216550
1622797200000|2021-06-04 09:00:00|1069.6|1069.4|1076.4|1075.8|1081.2|1081|1069.4|1069.2|239285
1622800800000|2021-06-04 10:00:00|1076.2|1075.6|1076.6|1076|1078.4|1077.6|1071.2|1070.8|167745
1622804400000|2021-06-04 11:00:00|1080|1078.2|1081|1080.4|1081.8|1081.2|1076.8|1076|112122
1622808000000|2021-06-04 12:00:00|1080.8|1080.2|1078|1077.2|1082.6|1081.8|1074.4|1074.2|116057
1622811600000|2021-06-04 13:00:00|1078.2|1077.4|1082.8|1082.2|1083|1082.2|1078|1077.4|85941
1622815200000|2021-06-04 14:00:00|1082.6|1082|1076.8|1076.6|1083.8|1083.4|1075.6|1075.4|115450
1622818800000|2021-06-04 15:00:00|1076.6|1076.4|1073|1072.4|1076.6|1076.4|1072|1071.6|201610
1623049200000|2021-06-07 07:00:00|1082.2|1082|1067.8|1067|1083.6|1082|1058|1056.2|541618
1623052800000|2021-06-07 08:00:00|1067.6|1066.8|1068.4|1068|1070.4|1070|1062.4|1061.8|229394
1623056400000|2021-06-07 09:00:00|1068.2|1067.8|1073.8|1073.2|1077.2|1075|1067.8|1067|274940
1623060000000|2021-06-07 10:00:00|1073.6|1073|1079.2|1078.8|1079.8|1079.2|1072.2|1071.6|124933
1623063600000|2021-06-07 11:00:00|1079|1078.6|1076.2|1075.6|1079.8|1079.2|1072.8|1072.4|164213
1623067200000|2021-06-07 12:00:00|1076.4|1075.8|1072.6|1072|1076.4|1076|1070.8|1070.4|131856
1623070800000|2021-06-07 13:00:00|1072.8|1072.2|1079.6|1079|1081.4|1081|1072|1071.4|154821
1623074400000|2021-06-07 14:00:00|1079.8|1079.2|1082|1081.6|1083.8|1083.2|1077.8|1077.2|147183
1623078000000|2021-06-07 15:00:00|1082.2|1081.8|1085|1084.8|1087.2|1087|1082.2|1081.6|213122
1623135600000|2021-06-08 07:00:00|1064|1060|1050.4|1049.6|1068|1065.6|1035|1034|1720372
1623139200000|2021-06-08 08:00:00|1050.6|1049.8|1052.2|1051|1057.8|1057.4|1049|1048.2|465329
1623142800000|2021-06-08 09:00:00|1052|1050.8|1055|1054.4|1059|1058.2|1051.4|1050.8|244307
1623146400000|2021-06-08 10:00:00|1054.8|1054.2|1059.4|1059.2|1060|1059.8|1054|1053.6|237219
1623150000000|2021-06-08 11:00:00|1059.2|1059|1060.4|1060|1066.2|1065.6|1058.2|1058|173777
1623153600000|2021-06-08 12:00:00|1060.6|1060.6|1056.8|1056|1063.4|1062.8|1055.8|1055.4|166734
1623157200000|2021-06-08 13:00:00|1056.6|1055.8|1058.4|1058|1059.4|1059.2|1054.4|1054|234123
1623160800000|2021-06-08 14:00:00|1058.6|1058.2|1062|1061.4|1065.6|1065.2|1058|1057.4|281461
1623164400000|2021-06-08 15:00:00|1061.8|1061.6|1058.6|1058|1062.8|1062.6|1056|1055.4|182953
1623222000000|2021-06-09 07:00:00|1066|1065.2|1081.6|1081|1084.4|1083.8|1061.4|1059|412780
1623225600000|2021-06-09 08:00:00|1081.8|1080.8|1088.8|1088.2|1089.6|1088.8|1077.8|1077|387819
1623229200000|2021-06-09 09:00:00|1088.6|1088|1085.8|1085.4|1092|1091|1085|1084.4|330427
1623232800000|2021-06-09 10:00:00|1085.6|1085.2|1090.2|1089.6|1092.4|1091.8|1085.4|1085|310759
1623236400000|2021-06-09 11:00:00|1090.4|1089.4|1097.6|1096.8|1097.8|1097.4|1088.2|1087.6|333337
1623240000000|2021-06-09 12:00:00|1097.8|1097|1099.8|1099.2|1102.8|1102.2|1096|1095.6|596987
1623243600000|2021-06-09 13:00:00|1099.6|1099|1091.2|1090.6|1102|1101.8|1090.6|1090|377308
1623247200000|2021-06-09 14:00:00|1091|1090.2|1091|1090.6|1096|1095|1088.4|1088|337015
1623250800000|2021-06-09 15:00:00|1091.2|1090.8|1090.4|1089.6|1094.6|1094|1090|1089.4|217471
1623308400000|2021-06-10 07:00:00|1090|1089.2|1076.4|1075.2|1095.6|1091.4|1067.4|1067.2|399001
1623312000000|2021-06-10 08:00:00|1076.6|1075.6|1072.6|1071.8|1079|1078.2|1071.4|1071|335148
1623315600000|2021-06-10 09:00:00|1073|1072|1071|1070.4|1076.2|1076|1068.8|1068.2|219424
1623319200000|2021-06-10 10:00:00|1071.2|1070.6|1072|1071.6|1076|1075.2|1070|1069.4|172355
1623322800000|2021-06-10 11:00:00|1075|1073.2|1069|1068.6|1075|1073.2|1065.4|1065|177698
1623326400000|2021-06-10 12:00:00|1069.2|1068.4|1065.2|1065|1070.8|1070.2|1064|1063.6|247345
1623330000000|2021-06-10 13:00:00|1065.4|1064.8|1071.4|1070.8|1074.8|1074.2|1064.6|1064|195344
1623333600000|2021-06-10 14:00:00|1071.6|1071|1063.8|1063.2|1072|1071.4|1061|1060.4|292384
1623337200000|2021-06-10 15:00:00|1064|1063.4|1064.4|1064|1067.2|1067|1062.2|1062|165682
1623394800000|2021-06-11 07:00:00|1066.8|1065|1062.2|1061.6|1070|1068.4|1059.6|1059|268313
1623398400000|2021-06-11 08:00:00|1062.4|1061.4|1067.8|1067.2|1069.8|1069.2|1062.2|1061.4|173064
1623402000000|2021-06-11 09:00:00|1068|1067.4|1066.2|1065.8|1069.6|1069|1064.2|1064|102114
1623405600000|2021-06-11 10:00:00|1066.4|1066|1067.2|1066.6|1068.2|1067.6|1063.6|1063.2|81171
1623409200000|2021-06-11 11:00:00|1070|1066.8|1063|1062.6|1070|1069|1062|1061.6|143564
1623412800000|2021-06-11 12:00:00|1063.2|1062.8|1067.2|1066.6|1067.8|1067.4|1061|1060.6|146890
1623416400000|2021-06-11 13:00:00|1067|1066.4|1067.6|1066.8|1067.6|1067|1062.6|1062.4|205790
1623420000000|2021-06-11 14:00:00|1067.2|1067|1072.2|1072|1072.8|1072.4|1067|1066.2|173526
1623423600000|2021-06-11 15:00:00|1072.4|1072.2|1073.4|1072.6|1076|1075.6|1071.8|1071.4|192427
1623654000000|2021-06-14 07:00:00|1090|1089|1080.8|1080.2|1090|1089|1076.4|1076|330365
1623657600000|2021-06-14 08:00:00|1080.6|1080|1091.8|1091.2|1093|1092.4|1080.2|1080|347501
1623661200000|2021-06-14 09:00:00|1091.6|1091.4|1089.6|1089|1094|1093.6|1086.8|1086.2|160413
1623664800000|2021-06-14 10:00:00|1089.4|1089.2|1084|1083.4|1092|1091.6|1082.2|1081.4|208042
1623668400000|2021-06-14 11:00:00|1083.2|1082.4|1084|1083.4|1085.6|1085|1079.6|1079|174215
1623672000000|2021-06-14 12:00:00|1084.2|1083.6|1078.2|1077.8|1084.2|1084|1076|1075.2|169738
1623675600000|2021-06-14 13:00:00|1078|1078|1075.6|1075.2|1079.4|1079|1074.6|1074|123377
1623679200000|2021-06-14 14:00:00|1075.4|1075.4|1071.8|1071.4|1076|1075.8|1071.2|1071|221163
1623682800000|2021-06-14 15:00:00|1072|1071.6|1071.8|1070.6|1074.2|1073.8|1071|1070.2|123531
1623740400000|2021-06-15 07:00:00|1083.6|1083|1062.4|1061.4|1085|1083.2|1059.6|1059|738709
1623744000000|2021-06-15 08:00:00|1062.6|1061|1065.6|1065|1066.2|1065.4|1052.4|1052.2|746752
1623747600000|2021-06-15 09:00:00|1065.4|1064.6|1057.6|1057.2|1067|1066.2|1055.2|1055|332078
1623751200000|2021-06-15 10:00:00|1057.4|1057|1051.4|1051.2|1060|1059.6|1049.4|1049|621593
1623754800000|2021-06-15 11:00:00|1050.8|1050.6|1042.2|1041.6|1053.8|1051.4|1039.4|1039|689198
1623758400000|2021-06-15 12:00:00|1042|1041.8|1035.8|1035.4|1043|1042.2|1034.4|1034|771977
1623762000000|2021-06-15 13:00:00|1036|1035.6|1044.8|1044.2|1046|1045.4|1034.4|1034|858651
1623765600000|2021-06-15 14:00:00|1044.6|1044.4|1035.4|1035|1049|1048.6|1035.2|1035|574986
1623769200000|2021-06-15 15:00:00|1035.2|1035.2|1033|1031.8|1036.2|1035.8|1032.2|1031.8|687943
1623826800000|2021-06-16 07:00:00|1038.2|1035.4|1041.8|1041.2|1046.6|1044.8|1018.2|1017|1400387
1623830400000|2021-06-16 08:00:00|1041.6|1041|1048.4|1048|1050.8|1050.4|1037.6|1037.2|348751
1623834000000|2021-06-16 09:00:00|1048.2|1047.8|1049|1048.4|1049.6|1049.4|1040|1039.4|552827
1623837600000|2021-06-16 10:00:00|1048.8|1048.6|1051|1050.6|1052.6|1052.2|1047.2|1046.6|197472
1623841200000|2021-06-16 11:00:00|1050|1048.6|1051.4|1051|1054|1053.6|1049.2|1048.6|180871
1623844800000|2021-06-16 12:00:00|1051.2|1050.8|1051.4|1051.2|1053.8|1053.2|1050.4|1050|124074
1623848400000|2021-06-16 13:00:00|1051.6|1051|1053.4|1052.6|1056.8|1056.4|1048.8|1048.6|323764
1623852000000|2021-06-16 14:00:00|1053.6|1052.8|1051.2|1050.6|1056|1055.6|1050|1049.6|288916
1623855600000|2021-06-16 15:00:00|1051|1050.8|1043.8|1043.2|1052.2|1051.6|1043.8|1043.2|210502
1623913200000|2021-06-17 07:00:00|1048|1046|1059.6|1058.6|1066.4|1065.4|1045.8|1044|422999
1623916800000|2021-06-17 08:00:00|1059.8|1058.8|1050.6|1049.8|1065|1064.4|1048|1047.6|320502
1623920400000|2021-06-17 09:00:00|1050.4|1049.6|1054.8|1054|1056.2|1055.6|1050|1049.4|159027
1623924000000|2021-06-17 10:00:00|1055|1054.2|1054.8|1054.2|1058.2|1058|1051.8|1051.4|231407
1623927600000|2021-06-17 11:00:00|1054.6|1053.6|1050.6|1050.2|1056|1055.6|1050.6|1050.2|128889
1623931200000|2021-06-17 12:00:00|1050.2|1050|1047.2|1046.8|1052.8|1052.2|1046|1045.6|154548
1623934800000|2021-06-17 13:00:00|1047|1046.6|1050.4|1049.8|1054|1053.6|1042.4|1042|285580
1623938400000|2021-06-17 14:00:00|1050.8|1050|1046.2|1045.6|1055.4|1055.2|1045.8|1045.4|245441
1623942000000|2021-06-17 15:00:00|1046|1045.4|1042.4|1042|1046.4|1046.2|1042|1041.4|152127
1623999600000|2021-06-18 07:00:00|1047.8|1045|1054.8|1054|1055|1054.2|1040|1039|277818
1624003200000|2021-06-18 08:00:00|1054.6|1053.8|1047|1046.4|1058.8|1057.8|1046.6|1045.8|198352
1624006800000|2021-06-18 09:00:00|1046.8|1046.2|1055.8|1055.4|1057.8|1057.4|1044|1043.2|346648
1624010400000|2021-06-18 10:00:00|1056|1055.6|1052.8|1052.6|1056.2|1055.6|1050.2|1049.2|138544
1624014000000|2021-06-18 11:00:00|1052.6|1052.2|1050.6|1050.2|1055.4|1054.8|1048.2|1047.2|138831
1624017600000|2021-06-18 12:00:00|1050.4|1050|1038|1037.6|1050.4|1050|1033|1032.2|530368
1624021200000|2021-06-18 13:00:00|1037.8|1037.8|1030.2|1029.4|1041.4|1040.6|1028|1027.2|803922
1624024800000|2021-06-18 14:00:00|1030.4|1029.6|1033.8|1033.4|1035|1034.6|1021.4|1021|707792
1624028400000|2021-06-18 15:00:00|1033.6|1033.2|1035.2|1034|1038.4|1037.8|1033|1032.6|217859
1624258800000|2021-06-21 07:00:00|1026.4|1025.2|1024.2|1023.6|1030|1029.8|1003.8|1002.6|1646
1624262400000|2021-06-21 08:00:00|1024|1023.4|1028.4|1028|1030|1029.6|1020|1019.6|0
1624266000000|2021-06-21 09:00:00|1028.2|1027.6|1028.6|1028.2|1033.8|1033.4|1025.6|1025|0
1624269600000|2021-06-21 10:00:00|1028.8|1028.4|1023.4|1023|1029.2|1028.8|1020.8|1020.4|0
1624273200000|2021-06-21 11:00:00|1023.6|1023.2|1024.4|1024|1028.4|1027.8|1023.2|1023|323546
1624276800000|2021-06-21 12:00:00|1024.6|1024.2|1026.2|1026|1028.2|1027.8|1023.4|1023.2|154283
1624280400000|2021-06-21 13:00:00|1026|1025.8|1023|1022.6|1030.6|1030|1020.8|1020.4|518453
1624284000000|2021-06-21 14:00:00|1023.2|1022.8|1023.2|1022.8|1028.4|1028|1019|1018.6|434840
1624287600000|2021-06-21 15:00:00|1023.4|1023|1024.8|1024.2|1025.4|1025|1018.2|1018|207977
1624345200000|2021-06-22 07:00:00|1026.2|1025.2|1026.6|1026|1030|1029.8|1019.2|1018.4|380198
1624348800000|2021-06-22 08:00:00|1026.4|1025.8|1025|1024.4|1030.8|1030.4|1021.8|1021.6|266503
1624352400000|2021-06-22 09:00:00|1025.2|1024.6|1022.4|1022|1027.6|1027|1021|1020.6|211211
1624356000000|2021-06-22 10:00:00|1022.2|1022.2|1024|1023.6|1027.2|1026.8|1020.8|1020.6|186987
1624359600000|2021-06-22 11:00:00|1024.2|1023.8|1020.6|1020.4|1026|1025.2|1019.8|1019.2|217804
1624363200000|2021-06-22 12:00:00|1020.4|1020.2|1021.4|1020.6|1022|1021.4|1018.2|1018|188225
1624366800000|2021-06-22 13:00:00|1021.2|1020.4|1021|1020.4|1026.4|1026|1019.8|1019.2|159355
1624370400000|2021-06-22 14:00:00|1020.8|1020.2|1013|1012.4|1020.8|1020.2|1009|1008.6|595491
1624374000000|2021-06-22 15:00:00|1012.8|1012.2|1014.4|1014|1014.4|1014.2|1011.6|1011.2|233568
1624431600000|2021-06-23 07:00:00|1013|1011|1012.2|1011.8|1015.6|1014.4|1006.8|1006|484335
1624435200000|2021-06-23 08:00:00|1012.6|1012|1008.8|1008.2|1013.2|1013|1008|1007.8|203582
1624438800000|2021-06-23 09:00:00|1009|1008.4|1007.2|1006.6|1009.8|1009.4|1001.6|1001|566695
1624442400000|2021-06-23 10:00:00|1007|1006.4|1006.8|1006.2|1008.8|1008.2|1005.2|1005|154667
1624446000000|2021-06-23 11:00:00|1006.6|1006|996.7|996.2|1006.6|1006|995.8|995.4|893781
1624449600000|2021-06-23 12:00:00|996.6|996.1|992.2|991.7|1000.4|1000|989.6|989|749027
1624453200000|2021-06-23 13:00:00|992.3|991.8|990.1|989.9|992.5|992.3|986|985.6|918467
1624456800000|2021-06-23 14:00:00|990|989.8|975.6|975.4|990.5|990.2|974.8|974.2|1316706
1624460400000|2021-06-23 15:00:00|975.7|975.5|980.4|980|981|980.6|975|974.8|456827
1624518000000|2021-06-24 07:00:00|987.3|985.3|981.7|981.3|989.1|987.7|978.9|978.6|616630
1624521600000|2021-06-24 08:00:00|981.9|981.2|983.7|983.3|987.4|986.8|978.1|977.6|481053
1624525200000|2021-06-24 09:00:00|983.8|983.1|996.6|996.1|1000.4|1000|983.7|983|375886
1624528800000|2021-06-24 10:00:00|996.8|996.2|994.8|994.5|998|997.5|991.5|991.2|259878
1624532400000|2021-06-24 11:00:00|995|994|990.1|989.6|995|994.1|987.6|987.1|250037
1624536000000|2021-06-24 12:00:00|990.4|990|993.9|993.5|994|993.7|988.9|988.3|274419
1624539600000|2021-06-24 13:00:00|993.8|993.3|987.8|987.3|997.9|997.6|986.6|986|349157
1624543200000|2021-06-24 14:00:00|987.6|987.1|983.8|983.4|989.5|989.3|982.4|982|638950
1624546800000|2021-06-24 15:00:00|983.9|983.5|982.7|982|984.1|983.9|980.4|980|346735
1624604400000|2021-06-25 07:00:00|989.9|987|983.7|983.2|998|997.1|983.6|983.1|609566
1624608000000|2021-06-25 08:00:00|983.6|983.1|980.1|979.3|984.1|983.6|976.1|975.4|515285
1624611600000|2021-06-25 09:00:00|980.3|979.5|984.7|984|987.6|986.7|977.6|977|247797
1624615200000|2021-06-25 10:00:00|984.6|983.9|987.8|987.5|988.5|988.2|983.2|982.5|107729
1624618800000|2021-06-25 11:00:00|988|987.4|991.9|991.3|994.2|993.7|988|987.4|181810
1624622400000|2021-06-25 12:00:00|991.8|991.2|989.8|989.3|993.1|992.9|989.8|989.3|135618
1624626000000|2021-06-25 13:00:00|989.9|989.4|981.8|981.2|990.8|990.5|981.4|981|182644
1624629600000|2021-06-25 14:00:00|981.7|981|985|984.5|989.3|988.1|980.3|980|281308
1624633200000|2021-06-25 15:00:00|985.1|984.6|986.4|985.7|987.2|987.1|982.3|982|178346
1624863600000|2021-06-28 07:00:00|984.7|983.9|979.6|978.8|989.5|988.5|977.1|975.2|364454
1624867200000|2021-06-28 08:00:00|979.5|978.7|971.8|971.1|985.1|984.1|971|970.6|570972
1624870800000|2021-06-28 09:00:00|971.9|971.2|973|972.5|976.2|975.7|968.6|968.3|549578
1624874400000|2021-06-28 10:00:00|972.9|972.3|962.3|961.9|972.9|972.7|960.1|960|732645
1624878000000|2021-06-28 11:00:00|962.6|962|960.1|959.5|962.6|962.1|956.4|956.1|673807
1624881600000|2021-06-28 12:00:00|960|959.4|963.9|963.6|964|963.7|955.9|955|390458
1624885200000|2021-06-28 13:00:00|964|963.7|958.4|957.9|967.1|966.8|956.6|955|668903
1624888800000|2021-06-28 14:00:00|958.3|957.8|951|950.9|960.1|960|950.1|950|1040122
1624892400000|2021-06-28 15:00:00|950.9|950.8|950.7|950.1|952.6|952.1|948.7|948.6|806607
1624950000000|2021-06-29 07:00:00|953.1|951.1|956.1|955.6|960|959.3|946.8|945.3|501774
1624953600000|2021-06-29 08:00:00|956|955.7|943.5|943|956.9|956.1|942.7|942.5|663232
1624957200000|2021-06-29 09:00:00|943.6|943.1|939.8|939.2|945.7|945.2|935.9|935.7|782522
1624960800000|2021-06-29 10:00:00|939.9|939.3|939.2|938.5|941.2|940.5|937.5|936.6|86815
1624964400000|2021-06-29 11:00:00|938.5|936.9|935.9|935.6|940|939.4|933|932.7|388610
1624968000000|2021-06-29 12:00:00|935.8|935.5|931.5|930.5|937.3|937|929.9|929.5|598796
1624971600000|2021-06-29 13:00:00|932|930.4|941|940.5|941.3|940.9|929.9|929.5|367303
1624975200000|2021-06-29 14:00:00|941.7|940.6|954.8|954.6|955|954.8|937.8|937.4|445341
1624978800000|2021-06-29 15:00:00|955|954.7|945.1|944.5|955.3|954.8|943.4|942.9|193846
1625036400000|2021-06-30 07:00:00|943.6|942.1|926.6|926.3|948|943|923.6|923.4|704280
1625040000000|2021-06-30 08:00:00|926.7|926.4|923.7|923|928.9|928.6|922.7|922|409768
1625043600000|2021-06-30 09:00:00|923.6|922.9|934.7|934.2|936|935.5|921|920.6|427149
1625047200000|2021-06-30 10:00:00|934.6|934.1|941.2|940.5|950|949.5|934.6|934.1|228662
1625050800000|2021-06-30 11:00:00|942|941|943.5|943|949.6|949|941.1|940.4|274688
1625054400000|2021-06-30 12:00:00|943.6|943.2|941.9|941.4|948.8|948.2|941.7|941.2|266133
1625058000000|2021-06-30 13:00:00|941.8|941.3|947.7|947.1|948.7|948|940|939.7|229511
1625061600000|2021-06-30 14:00:00|948|947.2|949|948.7|952.8|952.3|944|943.3|248550
1625065200000|2021-06-30 15:00:00|948.9|948.6|950.1|949|950.1|949.1|945|944.6|165745
1625122800000|2021-07-01 07:00:00|959.2|957.9|970|968.9|982|981|959.2|956.9|556929
1625126400000|2021-07-01 08:00:00|970.1|969|971.3|970.8|976|975.5|966.3|965.6|223781
1625130000000|2021-07-01 09:00:00|971.2|970.7|969.4|969.1|974.2|973.6|967.3|967|220006
1625133600000|2021-07-01 10:00:00|969.3|969|968.7|968.1|975|974.6|967.4|966.7|181132
1625137200000|2021-07-01 11:00:00|969.8|968|975.7|975.5|976.2|976|963.9|963.6|149239
1625140800000|2021-07-01 12:00:00|975.8|975.6|968.7|968.5|976.2|975.9|968.3|968|222971
1625144400000|2021-07-01 13:00:00|968.6|968.2|977.8|977.7|978|977.7|967|966.5|326705
1625148000000|2021-07-01 14:00:00|977.7|977.4|977.8|977.4|981|980.7|975.5|974.6|313370
1625151600000|2021-07-01 15:00:00|977.7|977.2|978.6|978.2|980.6|980|974.7|974.1|258721
1625209200000|2021-07-02 07:00:00|987.9|985|979.6|978.9|988|987.1|974.6|973.5|325183
1625212800000|2021-07-02 08:00:00|979.5|979|976.3|975.7|982.1|981.6|975.6|975|399785
1625216400000|2021-07-02 09:00:00|976.2|975.5|983.3|982.9|985|984.5|975.8|975.4|169905
1625220000000|2021-07-02 10:00:00|983.4|983|985.6|985.1|986.2|985.8|980.1|979.3|185650
1625223600000|2021-07-02 11:00:00|985.3|984.9|982.3|981.9|986.3|985.7|980.9|980.4|89122
1625227200000|2021-07-02 12:00:00|982.2|981.8|981.8|981.4|987.4|986.9|981.4|981.1|108435
1625230800000|2021-07-02 13:00:00|982|981.5|979.5|979.4|986.3|985.7|979.5|979|138726
1625234400000|2021-07-02 14:00:00|979.4|979|983.4|983.1|985.1|984.7|975.5|975|165307
1625238000000|2021-07-02 15:00:00|983.7|983.2|982|981.3|984.1|983.7|979.5|979.2|110131
1625468400000|2021-07-05 07:00:00|989.9|987.1|992.3|991.2|996.8|996.6|986.4|986|247281
1625472000000|2021-07-05 08:00:00|992.2|991.3|995.4|994.6|998.6|997.5|991.6|990.5|275130
1625475600000|2021-07-05 09:00:00|995.5|994.7|1008.8|1007.6|1010|1009.8|992.5|992.2|630405
1625479200000|2021-07-05 10:00:00|1008|1007.8|1009|1008.2|1012|1011.4|1003.4|1002.4|303673
1625482800000|2021-07-05 11:00:00|1008.8|1006.6|1006.4|1006|1009.4|1008.4|1003.4|1003|102902
1625486400000|2021-07-05 12:00:00|1006.6|1006.2|1019|1018.4|1019|1018.6|1004.6|1004|275688
1625490000000|2021-07-05 13:00:00|1018.8|1018.6|1023.4|1023|1025|1024.8|1013.8|1013.4|445828
1625493600000|2021-07-05 14:00:00|1023.2|1022.6|1020|1019.4|1024.2|1023.8|1016.6|1016|459532
1625497200000|2021-07-05 15:00:00|1019.8|1019.8|1017.6|1016.8|1023|1022.4|1016.6|1016.2|409438
1625554800000|2021-07-06 07:00:00|1022.2|1020.6|1027|1026.4|1032.8|1032|1014.4|1013.4|538922
1625558400000|2021-07-06 08:00:00|1026.8|1026.2|1025.8|1025.2|1030|1029.8|1020.6|1020|191939
1625562000000|2021-07-06 09:00:00|1025.6|1024.8|1016.2|1015.6|1028|1027.4|1012.6|1012.4|347864
1625565600000|2021-07-06 10:00:00|1016|1015.4|1017.4|1016.6|1020|1019.6|1013.8|1013|105317
1625569200000|2021-07-06 11:00:00|1018.4|1016.8|1021.6|1021|1023.2|1023|1015.4|1015|158105
1625572800000|2021-07-06 12:00:00|1021.8|1021.2|1023.6|1023.2|1026|1025.6|1021.4|1020.6|159891
1625576400000|2021-07-06 13:00:00|1023.8|1023.4|1019.4|1018.8|1025.8|1024.8|1016.6|1016|223848
1625580000000|2021-07-06 14:00:00|1019.8|1019|1002.8|1002.2|1019.8|1019.2|1001.8|1001.2|393247
1625583600000|2021-07-06 15:00:00|1002.6|1002|1001.2|1000.6|1006.2|1005.6|1001|1000.6|175997
1625641200000|2021-07-07 07:00:00|1002.8|995.1|998.7|997.7|1021.6|1019|997.7|995|261553
1625644800000|2021-07-07 08:00:00|998.6|997.6|985.4|984.7|1001.4|1001.2|984|983.3|279440
1625648400000|2021-07-07 09:00:00|985.3|984.5|988.3|987.7|993.2|992.6|984.5|984|227396
1625652000000|2021-07-07 10:00:00|988.2|987.6|991.9|991.3|994|993.4|986.6|986|136471
1625655600000|2021-07-07 11:00:00|996|987.7|991.7|991.2|996|993.7|987.4|987|147953
1625659200000|2021-07-07 12:00:00|992|991.3|986.6|986.1|992.6|992.1|985.9|985.2|116457
1625662800000|2021-07-07 13:00:00|986.7|986.2|983|982.5|993.6|993|981.5|981|343340
1625666400000|2021-07-07 14:00:00|982.9|982.4|977.8|977.3|984.6|984.2|976.4|976|377405
1625670000000|2021-07-07 15:00:00|977.7|977.2|980.2|979.7|981.2|980.7|977.6|977.1|147033
1625727600000|2021-07-08 07:00:00|984.6|982.1|980.4|979.5|994.6|992.7|973.6|972.3|278380
1625731200000|2021-07-08 08:00:00|980.5|979.6|976.1|975.2|980.7|979.6|970.6|970.1|382005
1625734800000|2021-07-08 09:00:00|976|975.1|975.7|974.9|979.8|978.9|971.6|971|246920
1625738400000|2021-07-08 10:00:00|975.6|974.8|994.6|993.5|994.7|993.5|970.9|970.3|248564
1625742000000|2021-07-08 11:00:00|993|991.1|994.7|993.9|997.6|996.8|980.8|979.7|441966
1625745600000|2021-07-08 12:00:00|994.6|994|985.9|985.3|995.9|995.5|985.5|985.1|299293
1625749200000|2021-07-08 13:00:00|986.1|985.2|981.4|979.9|988.2|987.5|974.5|973|400303
1625752800000|2021-07-08 14:00:00|981.3|979.8|982.8|982.1|991.2|990.1|978|977|207185
1625756400000|2021-07-08 15:00:00|983.1|982.2|990.1|989.1|990.5|989.9|983.1|982.2|157475
1625814000000|2021-07-09 07:00:00|994|992.4|1000|999.1|1012.4|1011.2|990.1|989|493933
1625817600000|2021-07-09 08:00:00|1000.2|999.2|1005.8|1004.8|1013|1012|998.3|997.3|381758
1625821200000|2021-07-09 09:00:00|1006|1005|1003.8|1003.2|1014|1013.2|1003.6|1003.2|193935
1625824800000|2021-07-09 10:00:00|1004|1003.4|1000.8|1000.2|1007.4|1006.2|999.5|999|160562
1625828400000|2021-07-09 11:00:00|1001.2|1000.4|1003.6|1003|1009.4|1008.8|1001.2|1000.4|64982
1625832000000|2021-07-09 12:00:00|1003.8|1003.2|1007.8|1007|1010|1009.6|1001.8|1001.4|130670
1625835600000|2021-07-09 13:00:00|1008|1006.8|1011|1010.2|1012|1011.2|1004.4|1003.6|144990
1625839200000|2021-07-09 14:00:00|1011.6|1010.4|1006.8|1006.2|1012|1011.2|1006.2|1005.8|127193
1625842800000|2021-07-09 15:00:00|1006.6|1006|1007.4|1006.8|1011.4|1010.8|1005.6|1005|152395
1626073200000|2021-07-12 07:00:00|1009.8|1008|983.5|982.9|1012|1008.2|977.9|976.8|727617
1626076800000|2021-07-12 08:00:00|983.6|983|987|986.6|988.2|987.9|980.8|980|353076
1626080400000|2021-07-12 09:00:00|986.9|986.5|984.9|984.3|993.3|992.9|983|982.4|233865
1626084000000|2021-07-12 10:00:00|985|984.4|992.2|991.3|994.5|993.8|982.3|981.6|183300
1626087600000|2021-07-12 11:00:00|994.5|992.2|997.9|997.1|1000|999.4|991.1|989|192777
1626091200000|2021-07-12 12:00:00|998|997.2|1001|1000.4|1002.4|1001.8|994.4|994.2|240417
1626094800000|2021-07-12 13:00:00|1000.6|1000.2|998.7|998|1000.8|1000.2|992.4|991.5|92044
1626098400000|2021-07-12 14:00:00|998.6|997.9|991.5|991|1002.8|1001.8|989.4|989|157228
1626102000000|2021-07-12 15:00:00|991.9|991.1|992.7|992.2|994.2|993.5|991.3|990.6|104321
1626159600000|2021-07-13 07:00:00|992.4|990.1|995.1|994.2|1002.8|1001.6|988.1|987.8|182872
1626163200000|2021-07-13 08:00:00|995|994|995.6|995.2|998.6|997.7|992.9|992|87405
1626166800000|2021-07-13 09:00:00|995.5|995|988.4|987.8|995.7|995|987.8|987.4|174735
1626170400000|2021-07-13 10:00:00|987.7|987.6|988.1|987.4|992.9|992.4|987.6|987|219458
1626174000000|2021-07-13 11:00:00|989.3|988.3|984.9|984.3|989.3|988.9|984.3|984|230026
1626177600000|2021-07-13 12:00:00|984.8|983.8|988.3|987.6|994.1|993|983.4|982.6|183341
1626181200000|2021-07-13 13:00:00|988|987.5|983.9|983.4|990|989.5|981.8|980.4|212440
1626184800000|2021-07-13 14:00:00|984|983.2|984.7|984.5|985.2|984.6|980.8|980.2|147061
1626188400000|2021-07-13 15:00:00|984.6|984.3|983.9|983.7|986|985.9|981.1|981|322580
1626246000000|2021-07-14 07:00:00|982|981|977.2|976.2|989.8|981.5|964.5|963.2|859687
1626249600000|2021-07-14 08:00:00|977.3|976.3|970.8|970.3|978.6|977.8|969.5|968.8|230221
1626253200000|2021-07-14 09:00:00|971|970.4|970.7|970.2|976.6|975.8|970|969.4|137520
1626256800000|2021-07-14 10:00:00|970.6|970.1|970.5|970.2|972.8|972.1|968.2|967.5|123571
1626260400000|2021-07-14 11:00:00|975|971.6|968.7|968|975|973.4|966.5|966.2|310128
1626264000000|2021-07-14 12:00:00|968.8|968.1|965.5|965.1|970.4|970|963|962.2|264741
1626267600000|2021-07-14 13:00:00|965.6|965.2|964.8|964.6|972.6|972.2|961.7|961.4|340922
1626271200000|2021-07-14 14:00:00|965|964.7|961.6|961.4|972.8|972|960.9|960.4|294960
1626274800000|2021-07-14 15:00:00|961.7|961.2|966.1|965.3|966.1|965.4|961.2|961|186193
1626332400000|2021-07-15 07:00:00|961|960.1|955.6|954.6|963.3|960.2|945.8|945|471668
1626336000000|2021-07-15 08:00:00|955.7|954.7|957.4|956.9|959.2|958.4|949.4|948.5|212354
1626339600000|2021-07-15 09:00:00|957.7|957|955.7|955.2|960.3|960|954.9|954.3|258140
1626343200000|2021-07-15 10:00:00|956|955.3|959.9|959.2|966|965.3|956|955.3|121178
1626346800000|2021-07-15 11:00:00|960.4|958.8|966.2|965.4|969.4|968.4|959.1|958.6|109178
1626350400000|2021-07-15 12:00:00|966.1|965.5|957.4|956.8|969.8|968.6|957.3|956.8|72792
1626354000000|2021-07-15 13:00:00|957.6|956.9|959.4|958.7|964|962.9|953.7|953.1|145706
1626357600000|2021-07-15 14:00:00|959.3|958.5|960.3|959.8|963.4|962.8|958.4|957.8|171395
1626361200000|2021-07-15 15:00:00|960.2|959.6|957.4|956.6|961.6|960.9|954.4|954|99061
1626418800000|2021-07-16 07:00:00|965|962.8|971.1|969.9|981.9|980|963.3|961|579432
1626422400000|2021-07-16 08:00:00|971|970|984|983.2|986.6|985.8|969|968.2|277160
1626426000000|2021-07-16 09:00:00|984.1|983.3|983.4|982.6|985.9|985.1|979.5|978.8|162743
1626429600000|2021-07-16 10:00:00|983.3|982.7|982.4|981.9|983.8|983.1|975|974.2|179434
1626433200000|2021-07-16 11:00:00|982.3|981.8|978.2|977.6|982.3|981.8|977.8|977.1|100333
1626436800000|2021-07-16 12:00:00|978.1|977.5|979.7|979.2|983.4|982.7|977.7|976.9|151654
1626440400000|2021-07-16 13:00:00|979.8|979.3|986.8|985.6|987.5|986.9|979.8|979.3|273401
1626444000000|2021-07-16 14:00:00|986.9|985.7|979|978.5|987|986.5|975.1|974.3|227597
1626447600000|2021-07-16 15:00:00|979.1|978.6|975.3|975.1|980.9|980.3|972.9|972.7|224024
1626678000000|2021-07-19 07:00:00|968.7|960|937.8|937|969.9|963.8|935.2|934.4|806226
1626681600000|2021-07-19 08:00:00|937.9|937.1|940.2|939.5|945.9|944.9|937.8|937|268999
1626685200000|2021-07-19 09:00:00|940.1|939.4|945.5|944.5|951.9|950.7|939.2|938.8|359959
1626688800000|2021-07-19 10:00:00|945.2|944.6|935.3|934.9|945.6|944.8|935.1|934.9|266519
1626692400000|2021-07-19 11:00:00|935.1|935|931.2|930.7|937.9|937|926.6|926.2|413212
1626696000000|2021-07-19 12:00:00|931.4|930.8|936.5|936|937.6|937|921|920.2|367495
1626699600000|2021-07-19 13:00:00|936.4|935.7|933.6|932.6|943.6|942.7|932.3|931.6|616820
1626703200000|2021-07-19 14:00:00|933.5|932.7|936.1|935.5|941.3|940|926.4|925.9|471818
1626706800000|2021-07-19 15:00:00|936|935.4|943|942.4|943.7|943.2|934.6|933.8|250219
1626764400000|2021-07-20 07:00:00|960|957.1|955.9|954.6|965|962|950.7|950|416090
1626768000000|2021-07-20 08:00:00|956|954.7|961.7|961.1|979.2|978.8|952.5|951|389545
1626771600000|2021-07-20 09:00:00|961.8|961.2|967.8|967|979.1|977.9|961.7|961.2|259975
1626775200000|2021-07-20 10:00:00|967.9|967.8|964.8|964.1|972.7|972|963|962.7|152809
1626778800000|2021-07-20 11:00:00|965.4|963.5|969.6|968.9|975.7|975|964.6|963.3|166762
1626782400000|2021-07-20 12:00:00|969.7|969|961.9|960.9|970.4|969.5|960.8|960.6|146005
1626786000000|2021-07-20 13:00:00|961.8|960.8|969|968.4|970|969.1|956.4|955.5|170838
1626789600000|2021-07-20 14:00:00|969.2|968.5|973.1|972.9|975|974.5|964.7|963.6|217992
1626793200000|2021-07-20 15:00:00|973|972.6|963.3|962.4|978|977.7|963.2|962.3|406511
1626850800000|2021-07-21 07:00:00|979.2|976.8|996.3|995.1|998.4|997.8|973.6|970.5|548452
1626854400000|2021-07-21 08:00:00|996.4|995.2|990.8|990.2|997.5|996.8|985.6|984.1|237107
1626858000000|2021-07-21 09:00:00|991|990.3|986.2|985.3|992.9|991.6|985.2|984.3|140764
1626861600000|2021-07-21 10:00:00|986.1|985.4|977.3|976.8|987.6|986.8|975.6|975|114319
1626865200000|2021-07-21 11:00:00|978.2|976.2|974.8|974.2|979.6|979|971.2|970.5|173118
1626868800000|2021-07-21 12:00:00|974.7|974.3|988.8|988|988.8|988.2|974.5|973.9|120767
1626872400000|2021-07-21 13:00:00|988.7|988.3|993|991.8|997|996.4|986.8|985.8|394437
1626876000000|2021-07-21 14:00:00|992.9|991.9|986.9|986.6|997.6|996.9|985.9|984.8|235343
1626879600000|2021-07-21 15:00:00|987|986.7|987.9|986.7|990.2|989.8|985|984.2|157088
1626937200000|2021-07-22 07:00:00|992.9|988.1|998.7|998|1000.8|999.2|991|988|267738
1626940800000|2021-07-22 08:00:00|998.6|997.8|1002.8|1002.2|1006.6|1006|998|997.1|375775
1626944400000|2021-07-22 09:00:00|1003|1002.4|998.1|997.5|1003.6|1003|997|996.6|220514
1626948000000|2021-07-22 10:00:00|998|997.6|995.6|995.1|999.5|998.8|992.6|991.8|104131
1626951600000|2021-07-22 11:00:00|996.8|994.3|988|987.5|996.8|994.5|986.6|986|131669
1626955200000|2021-07-22 12:00:00|988.1|987.6|977|976.2|989.1|988.5|976.8|975.8|236524
1626958800000|2021-07-22 13:00:00|976.9|976.1|978.7|977.9|983|982.5|972|971|228346
1626962400000|2021-07-22 14:00:00|978.6|977.7|969.2|968.8|980.8|980|969.2|968.4|273461
1626966000000|2021-07-22 15:00:00|969.1|968.9|975.4|975|976.5|976.1|968.4|968|138099
1627023600000|2021-07-23 07:00:00|983.6|980.2|986.6|985.8|998|995.5|981|980|571559
1627027200000|2021-07-23 08:00:00|986.7|985.9|982.9|981.8|994|993.5|980.9|980|123067
1627030800000|2021-07-23 09:00:00|983|981.9|980.7|980.2|986.2|985.1|980.7|980|128011
1627034400000|2021-07-23 10:00:00|980.8|980.3|991.8|991.4|992|991.7|977.7|977.5|415520
1627038000000|2021-07-23 11:00:00|991.7|990.8|985.9|984.9|991.7|991.4|981.1|981|196459
1627041600000|2021-07-23 12:00:00|986|985.4|988.4|987.8|993.2|992.1|986|985.4|123981
1627045200000|2021-07-23 13:00:00|988.5|987.9|981.4|980.5|989.9|989.3|980.8|980.1|162794
1627048800000|2021-07-23 14:00:00|981.2|980.3|979.4|979|985.4|984.5|977.5|976.5|263551
1627052400000|2021-07-23 15:00:00|979.5|979.1|978.8|978.3|980.4|979.8|977.4|976.8|103379
1627282800000|2021-07-26 07:00:00|978|976.1|984.2|983.3|987|986|971.2|970|249235
1627286400000|2021-07-26 08:00:00|984.1|983.1|977.6|977.1|984.1|983.1|976.1|975.4|115266
1627290000000|2021-07-26 09:00:00|977.5|976.9|987.5|986.9|990|989.5|976.7|976.3|321700
1627293600000|2021-07-26 10:00:00|987.7|987|984.1|983.7|989.6|988.9|982.8|981.9|231004
1627297200000|2021-07-26 11:00:00|985.3|983.2|985.4|985.1|986.2|986|982.9|982.5|127741
1627300800000|2021-07-26 12:00:00|985.3|985|982|981.5|988.6|988.3|981.7|981|217297
1627304400000|2021-07-26 13:00:00|982.1|981.6|985.1|984.7|989.8|988.6|980.6|980|202441
1627308000000|2021-07-26 14:00:00|985|984.3|985.7|985.3|991|990.3|984.5|984.1|381935
1627311600000|2021-07-26 15:00:00|985.8|985.4|983.7|983|986.7|986.2|982.5|981.7|149772
1627369200000|2021-07-27 07:00:00|980|979.3|977.7|976.9|986.9|985|971.5|970.5|373450
1627372800000|2021-07-27 08:00:00|977.6|977|982.4|981.5|985|984.5|977.5|976.2|242768
1627376400000|2021-07-27 09:00:00|982.5|981.6|988.8|988|989.7|989.2|981.8|981.4|253664
1627380000000|2021-07-27 10:00:00|988.9|988.1|997.9|997.5|1001.2|1000.8|988.8|988.1|593876
1627383600000|2021-07-27 11:00:00|999|997.3|995.8|995.3|1000.2|999.8|993.3|992.6|173528
1627387200000|2021-07-27 12:00:00|995.7|995.5|996.5|996.1|997|996.8|992.6|991.7|104345
1627390800000|2021-07-27 13:00:00|996.9|995.9|989.8|989.3|999|998.2|989.3|988.4|243467
1627394400000|2021-07-27 14:00:00|989.7|989.2|990.7|990.5|991.6|990.7|984.3|983.7|246513
1627398000000|2021-07-27 15:00:00|990.6|990.4|992.2|991.8|994.4|993.5|988.2|987.8|120824
1627455600000|2021-07-28 07:00:00|997|995.1|1002|1001.4|1004|1003|987.4|986.3|382505
1627459200000|2021-07-28 08:00:00|1001.8|1001.2|1010.2|1009.8|1013.2|1012.4|1000.8|999.7|394903
1627462800000|2021-07-28 09:00:00|1010.4|1010|1006.6|1006|1013.8|1013|1000.6|999.4|302812
1627466400000|2021-07-28 10:00:00|1006.4|1005.8|1006.4|1005.8|1008.8|1008.4|1001|1000.8|174083
1627470000000|2021-07-28 11:00:00|1006.2|1005.4|1005.8|1005.4|1007|1006.8|1002.6|1001.8|100140
1627473600000|2021-07-28 12:00:00|1005.6|1005.2|1000.4|999.9|1005.6|1005.4|998.3|997.6|88499
1627477200000|2021-07-28 13:00:00|1000.6|1000|999.9|999.5|1002.4|1002|997.9|997.5|147635
1627480800000|2021-07-28 14:00:00|999.8|999.6|992.5|992.1|999.8|999.6|990.2|990|204421
1627484400000|2021-07-28 15:00:00|992.6|992.2|995|994.4|996|995.6|992.4|992.1|139230
1627542000000|2021-07-29 07:00:00|992.5|990|989.5|988.3|994|991.7|973.3|972.2|682920
1627545600000|2021-07-29 08:00:00|989.6|988.4|986.6|985.7|990.8|990.1|982.1|981.8|126856
1627549200000|2021-07-29 09:00:00|986.5|985.8|985.1|984.1|989.8|989.1|982.1|981.4|121930
1627552800000|2021-07-29 10:00:00|985|983.9|987.7|987.3|987.7|987.4|984.5|983.5|220999
1627556400000|2021-07-29 11:00:00|988.3|987.5|987.6|987.2|990.7|990.4|985.4|984.6|118546
1627560000000|2021-07-29 12:00:00|987.7|987.3|991.1|990.7|991.6|991|987.6|987|108667
1627563600000|2021-07-29 13:00:00|991|990.5|985.7|985.4|992.8|992.1|982.5|981.7|354819
1627567200000|2021-07-29 14:00:00|985.9|985.5|984.1|983.6|989.3|988.6|983.5|982.6|334465
1627570800000|2021-07-29 15:00:00|984.2|983.7|986.2|985.9|987.1|986.7|981.3|981|174133
1627628400000|2021-07-30 07:00:00|985|982|979.9|979.5|985|983.9|976.3|975.1|340379
1627632000000|2021-07-30 08:00:00|980.1|979.6|976.8|976.2|982.2|981.1|972.9|972.1|216237
1627635600000|2021-07-30 09:00:00|976.7|975.9|966|965.5|976.7|975.9|964.4|964|346081
1627639200000|2021-07-30 10:00:00|965.8|965.6|965.4|965.2|970.5|969.2|959.3|958.8|376682
1627642800000|2021-07-30 11:00:00|966.2|965.1|956.2|956|966.2|965.3|953.5|953|387796
1627646400000|2021-07-30 12:00:00|956.4|956.1|958.2|957.2|959|958.9|952.2|952|507641
1627650000000|2021-07-30 13:00:00|958.1|957.1|961.5|960.8|970|968.9|954.5|954|386031
1627653600000|2021-07-30 14:00:00|961.4|960.7|957.7|956.9|968|967.4|956.6|956.3|321168
1627657200000|2021-07-30 15:00:00|957.6|956.8|957.8|957|961.6|961.2|956.3|956|146140
1627887600000|2021-08-02 07:00:00|955.4|953|961|960.2|964.5|963.3|947.9|946|480322
1627891200000|2021-08-02 08:00:00|960.9|960.3|972.5|972|973|972.5|959.1|958.5|215016
1627894800000|2021-08-02 09:00:00|972.4|971.9|959.8|959|977.2|976.2|959.8|959|270605
1627898400000|2021-08-02 10:00:00|959.7|958.9|957.1|956.2|959.9|959.5|953.1|952|248616
1627902000000|2021-08-02 11:00:00|957.7|956.1|958.1|957.3|962.6|961.7|954.6|954.4|198253
1627905600000|2021-08-02 12:00:00|958|957.1|960.1|959.5|962.4|961.5|956.4|955.7|196877
1627909200000|2021-08-02 13:00:00|960|959.6|962.5|962|964|963.1|953.8|953.3|291908
1627912800000|2021-08-02 14:00:00|962.4|962.1|956|955.7|967.2|966.2|955.1|954.4|391204
1627916400000|2021-08-02 15:00:00|955.9|955.6|952.5|952.1|958.4|957.8|952.4|952.1|250487
1627974000000|2021-08-03 07:00:00|952|951.2|952.5|951.5|958.8|958.1|949.4|949.1|2892
1627977600000|2021-08-03 08:00:00|952.4|951.4|945|944|952.7|952.5|941.1|940.4|187158
1627981200000|2021-08-03 09:00:00|944.9|943.9|937.2|936.4|944.9|944.2|934.6|934.2|201628
1627984800000|2021-08-03 10:00:00|937.1|936.5|944.4|943.7|944.5|943.9|936.1|936|40220
1627988400000|2021-08-03 11:00:00|945|944.7|943.4|943.1|949|947.6|943.2|943|884
1627992000000|2021-08-03 12:00:00|943.5|943.2|941.7|941|944.1|943.6|937.4|937|161941
1627995600000|2021-08-03 13:00:00|941.6|940.9|929.8|929.3|944.9|944.2|928.4|928|271416
1627999200000|2021-08-03 14:00:00|930.1|929.4|932.1|931.5|937.5|936.3|930.1|929.4|0
1628002800000|2021-08-03 15:00:00|932|931.4|933.8|933.4|935.7|935.1|931.6|930.9|78117
1628060400000|2021-08-04 07:00:00|936.5|936|942.1|941.3|947.6|946.4|935.5|935|219956
1628064000000|2021-08-04 08:00:00|942|941.2|932.1|931.8|942|941.3|930.3|930|187732
1628067600000|2021-08-04 09:00:00|932|931.4|933.6|933.1|935.9|935.1|931.8|931|132191
1628071200000|2021-08-04 10:00:00|933.8|933.2|931.2|930.7|934.8|934.3|930.6|930|176138
1628074800000|2021-08-04 11:00:00|932.3|931|926.5|925.9|933.6|932|925.3|925|421756
1628078400000|2021-08-04 12:00:00|926.4|925.8|921.7|921.3|926.7|926|919.8|919.5|485619
1628082000000|2021-08-04 13:00:00|921.6|921.4|921|920.3|925.1|924.3|920.1|919.3|312801
1628085600000|2021-08-04 14:00:00|921.1|920.4|919|918.7|924.4|923.3|913.9|913.1|626258
1628089200000|2021-08-04 15:00:00|918.9|918.6|922.2|921.6|922.4|922|917.5|917|280324
1628146800000|2021-08-05 07:00:00|938|936|900.9|899.2|942.7|942.6|898|896.2|1076835
1628150400000|2021-08-05 08:00:00|899.2|898.6|908.8|907.7|911|909.6|899.2|898.1|549579
1628154000000|2021-08-05 09:00:00|908.7|907.6|921|920|929|927.7|907|906.2|955467
1628157600000|2021-08-05 10:00:00|921.5|920.1|913.5|912.4|940.8|938.4|913.1|911.6|417973
1628161200000|2021-08-05 11:00:00|915|913.1|921.6|920.6|924.6|923.8|912.5|911.2|224144
1628164800000|2021-08-05 12:00:00|921.5|920.8|915.7|914.6|922|921.6|915|913.5|89284
1628168400000|2021-08-05 13:00:00|915.6|914.4|926.7|925.5|927.4|926.4|912.8|911.5|232935
1628172000000|2021-08-05 14:00:00|926.9|925.8|938.9|938.3|939|938.4|924.2|923|440493
1628175600000|2021-08-05 15:00:00|939|938.4|941|939.4|942|940.9|935|933.8|295827
1628233200000|2021-08-06 07:00:00|954|950|929.9|929.2|960|956.9|927.9|927|517983
1628236800000|2021-08-06 08:00:00|929.8|929.1|930.7|930|936|935.5|926.9|926.2|315667
1628240400000|2021-08-06 09:00:00|930.6|929.9|936.9|936.1|941.4|940.5|930.1|929.2|231421
1628244000000|2021-08-06 10:00:00|936.8|936.2|939.3|938.6|942.7|941.8|935.3|934.9|185369
1628247600000|2021-08-06 11:00:00|939.5|937.4|928.3|928|939.5|938.4|927.9|927.1|211260
1628251200000|2021-08-06 12:00:00|928.5|928.1|939.3|938.6|940.4|939.8|925|924.7|495524
1628254800000|2021-08-06 13:00:00|939.4|938.7|939.7|938.7|943.1|942.4|934.9|934|292361
1628258400000|2021-08-06 14:00:00|939.6|938.6|940|939.6|945|944.2|937.7|937.4|310607
1628262000000|2021-08-06 15:00:00|939.9|939.7|939.2|937.7|941|940.3|937.2|936.6|339550
1628492400000|2021-08-09 07:00:00|941.2|939.5|939.1|938.8|944.6|942.9|931.3|930|202503
1628496000000|2021-08-09 08:00:00|939|938.6|936.5|935.8|941.5|940.7|934.6|934.1|176155
1628499600000|2021-08-09 09:00:00|936.4|935.7|931.8|931.7|942|941.5|931.5|931|204571
1628503200000|2021-08-09 10:00:00|931.9|931.4|932.3|931.5|935|934.3|928.7|928.2|139473
1628506800000|2021-08-09 11:00:00|933|931.3|931.9|931.5|936|935.8|931.4|930.4|98397
1628510400000|2021-08-09 12:00:00|932.1|931.6|930.8|930.2|934|933.2|928|927.8|220250
1628514000000|2021-08-09 13:00:00|930.7|930|927.5|926.8|931.8|931.4|924.1|923.4|402717
1628517600000|2021-08-09 14:00:00|927.4|926.9|927.1|926.7|930.8|930.6|924.2|924|146106
1628521200000|2021-08-09 15:00:00|927.3|926.8|929.4|928.7|930|929.8|925.6|925.2|114765
1628578800000|2021-08-10 07:00:00|931.1|928.6|930|929.2|933.6|932|925.1|923.5|161627
1628582400000|2021-08-10 08:00:00|929.9|929.1|931|929.2|931.8|930.9|924.1|923.6|110359
1628586000000|2021-08-10 09:00:00|930.9|929.3|924.3|923.8|930.9|929.8|923.8|923|177343
1628589600000|2021-08-10 10:00:00|924.2|923.7|920.8|920.2|926.3|925.6|919.8|919.1|318541
1628593200000|2021-08-10 11:00:00|920.7|920.1|924.1|923.3|924.5|923.3|920.1|919.5|146973
1628596800000|2021-08-10 12:00:00|924|923.2|920.9|920.2|924.1|923.9|920|919.9|124849
1628600400000|2021-08-10 13:00:00|920.8|920.4|921.4|920.7|928.4|927.8|919.9|919.3|443003
1628604000000|2021-08-10 14:00:00|921.3|920.8|925.4|924.8|928|927.2|920.4|920|229082
1628607600000|2021-08-10 15:00:00|925.3|924.7|924|923.5|926.5|925.9|923.4|923|110473
1628665200000|2021-08-11 07:00:00|922.7|920.6|927.6|927.3|930|929.4|922.7|920.6|240928
1628668800000|2021-08-11 08:00:00|927.5|927.1|932.4|931.9|932.8|932.3|926.8|926.2|350053
1628672400000|2021-08-11 09:00:00|932.3|931.7|929.7|929|933|932.8|927.7|927.1|125986
1628676000000|2021-08-11 10:00:00|929.6|929.1|928.3|927.9|931.8|931.3|927.2|927|84764
1628679600000|2021-08-11 11:00:00|929.5|928.4|945.4|944.8|945.6|945.1|929|928.4|311351
1628683200000|2021-08-11 12:00:00|945.3|944.5|943.7|943|948|947.4|940.5|940.1|309654
1628686800000|2021-08-11 13:00:00|943.8|943.1|942.7|941.7|946|945.6|935.8|935|218897
1628690400000|2021-08-11 14:00:00|942.8|941.8|940.8|940.6|944|943.4|938.9|938.7|162195
1628694000000|2021-08-11 15:00:00|940.7|940.3|938.2|937.3|941|940.9|935.5|935.2|173915
1628751600000|2021-08-12 07:00:00|947|945|945.2|944.7|952|950.6|942.7|942|369669
1628755200000|2021-08-12 08:00:00|945.4|944.8|943.5|942.9|946.1|945.3|941.9|941.1|97450
1628758800000|2021-08-12 09:00:00|943.6|943|943.9|943.2|946|945.4|941.9|941.2|123447
1628762400000|2021-08-12 10:00:00|943.8|943.1|943.2|942.7|944.2|943.5|939.1|938.5|142785
1628766000000|2021-08-12 11:00:00|943.3|942.3|944.2|943.3|945.4|944.9|941|940.4|78748
1628769600000|2021-08-12 12:00:00|943.9|943.4|940.5|939.8|945|944.4|937.8|937.1|112114
1628773200000|2021-08-12 13:00:00|940.4|939.9|936.2|935.4|942.5|941.9|935|934.7|156540
1628776800000|2021-08-12 14:00:00|936.1|935.3|934.9|934.5|938.6|937.8|933.9|933.4|173648
1628780400000|2021-08-12 15:00:00|934.8|934.4|934.8|933.6|934.9|934.5|931.6|931.1|97404
1628838000000|2021-08-13 07:00:00|933.1|933|926.3|925.5|935|933|925.6|925|201732
1628841600000|2021-08-13 08:00:00|926.2|925.6|927.8|927.3|929.3|929|925.5|925|178913
1628845200000|2021-08-13 09:00:00|927.7|927.4|932.7|932|934.3|933.4|926.4|926.2|118620
1628848800000|2021-08-13 10:00:00|932.6|931.8|930.2|929.4|934.6|934|929.3|928.8|172276
1628852400000|2021-08-13 11:00:00|929.8|928.9|930|929.4|930.7|930.1|927.1|926.4|98840
1628856000000|2021-08-13 12:00:00|929.3|929.3|928.2|927.7|930.3|929.9|927.1|926.4|101974
1628859600000|2021-08-13 13:00:00|928.4|927.6|926|925.6|931.3|930.7|925.7|925|175700
1628863200000|2021-08-13 14:00:00|926.1|925.7|925.1|924.7|928.3|927.5|923.5|923|294721
1628866800000|2021-08-13 15:00:00|925.5|924.8|926.5|926.1|927.1|926.6|924.7|924.1|143611
1629097200000|2021-08-16 07:00:00|906.3|902.2|900.2|899.5|906.3|902.6|882|881|1094755
1629100800000|2021-08-16 08:00:00|900.1|899.6|894|893.1|901.2|900.8|890.5|890|1061702
1629104400000|2021-08-16 09:00:00|894.1|893.2|892|891.8|898|897.5|891.6|891.2|301144
1629108000000|2021-08-16 10:00:00|892.5|891.9|896.2|895.8|897.4|897|889.9|889.5|400601
1629111600000|2021-08-16 11:00:00|895.8|894.9|890.8|890.3|897.4|896.8|890.2|890|213381
1629115200000|2021-08-16 12:00:00|890.7|890.2|890.6|890.1|892|891.7|888.2|888|395415
1629118800000|2021-08-16 13:00:00|890.7|890.2|887.4|886.6|891.2|890.6|885.3|885|451844
1629122400000|2021-08-16 14:00:00|887.3|886.4|892.4|892.1|893.2|892.4|885.9|885.5|460473
1629126000000|2021-08-16 15:00:00|892.3|892|893.2|892.5|895|894.7|891.1|890.6|299562
1629183600000|2021-08-17 07:00:00|890.5|890|884.9|884.4|891.7|890|884.4|883.3|456696
1629187200000|2021-08-17 08:00:00|885.1|885|883.3|882.8|886.1|885.4|880.1|880|495797
1629190800000|2021-08-17 09:00:00|883.1|882.6|882.6|882.1|884|883.4|880.9|880.6|248660
1629194400000|2021-08-17 10:00:00|882.3|882|883.2|883|884.6|884.3|881.8|881.4|140926
1629198000000|2021-08-17 11:00:00|883.8|882.6|881.9|881.6|884|883.7|880.1|880|226118
1629201600000|2021-08-17 12:00:00|881.8|881.5|882.9|882.7|883.5|883.2|880.4|880|185942
1629205200000|2021-08-17 13:00:00|882.8|882.8|883.9|883.5|887|886.4|881.9|881.5|320706
1629208800000|2021-08-17 14:00:00|883.8|883.4|882.2|882|888.5|888.3|882.1|882|268157
1629212400000|2021-08-17 15:00:00|882.3|882.1|882.4|881.8|884.3|884|880.6|880.2|256539
1629270000000|2021-08-18 07:00:00|884.5|884|887.7|887.2|889.5|889.1|883.7|882.2|294167
1629273600000|2021-08-18 08:00:00|887.8|887.3|885.4|885|889.7|889.4|884.6|884|241652
1629277200000|2021-08-18 09:00:00|885.3|885.1|885.9|885.7|888|887.9|885.1|885|190241
1629280800000|2021-08-18 10:00:00|886.1|885.8|883.6|883|886.5|886.1|881.3|881.2|330696
1629284400000|2021-08-18 11:00:00|884|883.1|883.3|883.1|884.8|884.3|882.2|881.8|88178
1629288000000|2021-08-18 12:00:00|883.4|882.9|886.8|886.5|889.5|889.1|882.8|882.6|133210
1629291600000|2021-08-18 13:00:00|886.7|886.3|883.7|883.1|887.8|887.3|881.1|880.8|171588
1629295200000|2021-08-18 14:00:00|883.8|883.2|893.8|893.6|895.7|895.1|882.3|882|424546
1629298800000|2021-08-18 15:00:00|893.9|893.5|894.2|893.5|897.1|896.8|892|891.6|275194
1629356400000|2021-08-19 07:00:00|887.1|884.5|881.1|880.5|887.9|884.9|875.2|875|972629
1629360000000|2021-08-19 08:00:00|881.2|880.6|883.1|882.7|888|887.3|881|880.3|365169
1629363600000|2021-08-19 09:00:00|883|882.5|884.5|884.1|885.3|885|879.3|879|632079
1629367200000|2021-08-19 10:00:00|884.4|884.2|879.9|879.5|887|886.5|879.9|879.5|229257
1629370800000|2021-08-19 11:00:00|880|879.6|882.5|882.1|883.7|883.1|879.5|879.1|133221
1629374400000|2021-08-19 12:00:00|882.6|882.2|882.3|882.1|886.2|885.7|880.9|880.5|173322
1629378000000|2021-08-19 13:00:00|882.4|882.2|884.2|883.5|892.1|891.6|882.2|881.9|274361
1629381600000|2021-08-19 14:00:00|884|883.6|880.8|880.5|888.8|888.4|878.2|878|340661
1629385200000|2021-08-19 15:00:00|881|880.6|881.3|880.6|881.8|881.3|878.3|878|180255
1629442800000|2021-08-20 07:00:00|878|877|859.6|858.9|878|877|852.7|851.6|1086370
1629446400000|2021-08-20 08:00:00|859.5|859|853.3|852.7|860.3|859.5|851.9|851.2|398995
1629450000000|2021-08-20 09:00:00|853.2|852.8|850.3|850.1|853.9|853.5|849.8|849.6|428658
1629453600000|2021-08-20 10:00:00|850.2|850|851.4|851|856|855.3|850|849.7|276047
1629457200000|2021-08-20 11:00:00|850.2|850|847.9|847.7|850.8|850.3|847.6|847.1|303410
1629460800000|2021-08-20 12:00:00|848|847.6|850.8|850|851|850.4|842.1|842|557082
1629464400000|2021-08-20 13:00:00|850.4|850.1|854.6|854|856|855.9|846.8|846.3|374649
1629468000000|2021-08-20 14:00:00|854.5|854.1|853.2|853.1|856.7|856.3|852.1|851.9|407552
1629471600000|2021-08-20 15:00:00|853.1|853|855.6|854.9|855.8|855.1|852.2|852|201150
1629702000000|2021-08-23 07:00:00|864.8|864|861.8|861.3|867|866.8|856.2|855.6|361856
1629705600000|2021-08-23 08:00:00|861.9|861.4|859.5|858.8|863.6|863|857.2|856.7|156991
1629709200000|2021-08-23 09:00:00|859.6|858.9|864.1|863.5|864.9|864.3|859.6|858.9|152668
1629712800000|2021-08-23 10:00:00|864|863.4|867.6|867|867.7|867.2|863.4|863.1|161283
1629716400000|2021-08-23 11:00:00|868.4|868|864.4|864|868.9|868.4|864|863.4|120409
1629720000000|2021-08-23 12:00:00|864.5|864.1|860.6|860.3|865|864.8|860.5|860.3|160276
1629723600000|2021-08-23 13:00:00|860.5|860.4|862.2|861.7|865.9|865.1|855.3|855|334121
1629727200000|2021-08-23 14:00:00|862.4|861.9|860.4|860|865|864.4|857.1|856.5|185149
1629730800000|2021-08-23 15:00:00|860.3|859.9|860.3|859.1|861|860.4|857.4|857.2|192753
1629788400000|2021-08-24 07:00:00|870|869.1|871.3|870.8|872|871|865.4|864.7|0
1629792000000|2021-08-24 08:00:00|871.4|871|877.7|877.2|880.7|880|870.3|869.5|0
1629795600000|2021-08-24 09:00:00|877.5|877.3|881.1|880.5|882.2|881.9|876.1|875.9|0
1629799200000|2021-08-24 10:00:00|881|880.6|885.1|884.4|886|885.5|880.8|880|0
1629802800000|2021-08-24 11:00:00|884.8|884.3|888.1|887.8|889.5|888.9|884.1|883.6|0
1629806400000|2021-08-24 12:00:00|888.2|888|885.6|885.4|893.6|893|885.1|884.5|0
1629810000000|2021-08-24 13:00:00|885.8|885.5|889.2|888.9|891.2|890.8|882.5|882.2|0
1629813600000|2021-08-24 14:00:00|889.3|889|887|886.5|889.9|889.3|882.7|882.4|197987
1629817200000|2021-08-24 15:00:00|887.1|886.6|886.8|886.1|888.3|887.9|885.1|885|237079
1629874800000|2021-08-25 07:00:00|890|888.1|890.7|890.4|893|891.4|881|880.7|0
1629878400000|2021-08-25 08:00:00|890.6|890.2|894|893.4|895|894.6|889.1|888.4|0
1629882000000|2021-08-25 09:00:00|893.9|893.1|900.4|900.1|901.3|901|891.8|891.4|0
1629885600000|2021-08-25 10:00:00|900.3|899.9|899.8|899.4|902.5|902|898.5|898.2|0
1629889200000|2021-08-25 11:00:00|899.9|899.1|904|903.3|904.1|903.8|899|898.4|0
1629892800000|2021-08-25 12:00:00|903.9|903.2|902.2|901.9|903.9|903.2|899.7|899.2|0
1629896400000|2021-08-25 13:00:00|902.1|901.8|899.9|899.6|903|902.5|895.2|895|0
1629900000000|2021-08-25 14:00:00|900|899.7|889|888.8|901|900.4|886|885.2|298172
1629903600000|2021-08-25 15:00:00|888.9|888.6|887.3|886.9|889.8|889.3|885.3|885|181255
1629961200000|2021-08-26 07:00:00|887.6|883.1|873.8|873.7|887.6|884.5|869.3|869|0
1629964800000|2021-08-26 08:00:00|873.7|873.5|872.1|871.5|876.3|875.2|869.7|869.1|0
1629968400000|2021-08-26 09:00:00|872|871.4|871.9|871.6|874.8|874.2|870.3|870|0
1629972000000|2021-08-26 10:00:00|871.8|871.7|869.6|869.3|873.9|873.4|867|866.5|0
1629975600000|2021-08-26 11:00:00|869.7|869.4|873.7|873.1|874.7|874.1|867.4|867|0
1629979200000|2021-08-26 12:00:00|873.6|873|872.8|872.2|874.2|873.7|868.6|867.9|0
1629982800000|2021-08-26 13:00:00|872.9|872.3|877.6|877.1|879.1|878.7|872.2|871.9|0
1629986400000|2021-08-26 14:00:00|877.5|877|871.5|871.2|880.1|879.5|870.6|870.1|0
1629990000000|2021-08-26 15:00:00|871.4|871|871.7|870.7|872.5|872|868.4|868.3|0
1630047600000|2021-08-27 07:00:00|878|875|871.6|870.9|879|875|865.1|864|0
1630051200000|2021-08-27 08:00:00|872.1|871|865.8|865.4|872.6|871.7|861.7|861.1|0
1630054800000|2021-08-27 09:00:00|865.9|865.5|868.2|867.7|868.7|868.4|865|864.7|0
1630058400000|2021-08-27 10:00:00|868|867.6|870|869.5|871.8|871.1|866.5|866.3|0
1630062000000|2021-08-27 11:00:00|868.5|868.4|875.4|875|876.8|876.3|868.5|868.4|0
1630065600000|2021-08-27 12:00:00|875.3|874.9|874.3|874.2|875.9|875.5|871.3|871.1|0
1630069200000|2021-08-27 13:00:00|874.4|874.3|870.7|870.1|881|880.9|869.8|869.3|0
1630072800000|2021-08-27 14:00:00|870.4|870|876.2|875.5|876.8|876.6|869.7|869|249697
1630076400000|2021-08-27 15:00:00|876.1|875.6|876|875.5|877.5|877|874.7|874.4|205048
1630306800000|2021-08-30 07:00:00|871|870|875.2|874.7|879.5|875.3|871|870|184779
1630310400000|2021-08-30 08:00:00|875.1|874.6|871.2|870.9|878|877.5|870.5|870|105959
1630314000000|2021-08-30 09:00:00|871.3|871.1|868.9|868.2|871.4|871.1|865.9|865.3|163207
1630317600000|2021-08-30 10:00:00|869.2|868.3|866.6|866.4|869.5|868.9|866.5|866.4|91347
1630321200000|2021-08-30 11:00:00|868.7|867.6|866.5|866.2|869.4|868.7|866.1|866|82486
1630324800000|2021-08-30 12:00:00|866.6|866.3|867|866.7|869.6|869.3|866.5|866|74814
1630328400000|2021-08-30 13:00:00|867.1|866.6|863.3|862.9|868.8|868.4|863.1|862.3|209711
1630332000000|2021-08-30 14:00:00|863.4|863|863.7|863.4|866|865.4|861.6|861.2|216447
1630335600000|2021-08-30 15:00:00|863.8|863.5|864.1|863.4|864.4|863.9|859.3|858.6|315486
1630393200000|2021-08-31 07:00:00|855|852|848.2|847.7|856.7|854.4|843.3|843|0
1630396800000|2021-08-31 08:00:00|848.1|847.5|854.6|854.1|855.6|855|847.8|847.1|0
1630400400000|2021-08-31 09:00:00|854.7|854.2|848.6|848.3|856.6|856|848.5|848.3|300690
1630404000000|2021-08-31 10:00:00|848.5|848.2|847.9|847.6|852.5|851.8|847|846.8|269014
1630407600000|2021-08-31 11:00:00|848.2|848|847.2|847|848.9|848.7|846.5|846.2|229588
1630411200000|2021-08-31 12:00:00|847.1|846.8|844.1|843.8|847.6|847.2|842.3|842.2|441693
1630414800000|2021-08-31 13:00:00|844|843.7|843.5|843.1|849.4|849|842.5|842.3|372494
1630418400000|2021-08-31 14:00:00|843.4|843|843.7|843.2|846.9|846.7|842.3|842.1|445880
1630422000000|2021-08-31 15:00:00|843.6|843.1|846.1|845.3|846.4|846.2|842.2|842|327261
1630479600000|2021-09-01 07:00:00|859|858|852.7|852.2|860|858.1|850.2|850|0
1630483200000|2021-09-01 08:00:00|852.9|852.3|856.5|856.3|859|858.8|852.8|852.3|0
1630486800000|2021-09-01 09:00:00|856.4|856.1|851.9|851.3|857|856.3|850.6|850|0
1630490400000|2021-09-01 10:00:00|851.8|851.4|847|846.5|852|851.5|846.1|846|0
1630494000000|2021-09-01 11:00:00|847.2|847.1|851.6|851.3|852.6|852.4|844.9|844.8|0
1630497600000|2021-09-01 12:00:00|851.8|851.4|847.8|847.5|854|853.7|847.8|847.5|0
1630501200000|2021-09-01 13:00:00|847.7|847.4|847.4|847.1|853|852.6|846|845.6|0
1630504800000|2021-09-01 14:00:00|847.8|847.2|845.7|845.5|850.5|850|845.6|845.2|0
1630508400000|2021-09-01 15:00:00|845.6|845.6|851|850.6|851.2|851|845.5|845.1|0
1630566000000|2021-09-02 07:00:00|852|851|842.4|842|852|851.8|841.9|841.6|0
1630569600000|2021-09-02 08:00:00|842.3|842.1|838|837.5|848.1|847.6|837.7|837.5|0
1630573200000|2021-09-02 09:00:00|837.8|837.4|835.5|835.2|839.4|837.9|834.5|834.3|0
1630576800000|2021-09-02 10:00:00|835.4|835.3|835|834.8|838.2|837.8|833.7|833.4|0
1630580400000|2021-09-02 11:00:00|835.7|835.6|835.2|835|836.2|835.8|831.1|831|0
1630584000000|2021-09-02 12:00:00|835.1|834.8|838.6|838.2|840.2|840.1|835|834.7|0
1630587600000|2021-09-02 13:00:00|838.5|838.1|834.7|834.4|841.1|840.6|833.9|833.7|0
1630591200000|2021-09-02 14:00:00|834.9|834.5|833.9|833.8|836.7|836.3|833.2|833|0
1630594800000|2021-09-02 15:00:00|833.8|833.7|836.8|836.4|837.8|837.5|833.4|833|0
1630652400000|2021-09-03 07:00:00|835.9|835|839.1|838.7|844|843.1|835.9|834.7|0
1630656000000|2021-09-03 08:00:00|839|838.6|835.8|835.6|839.1|838.6|835.5|835|0
1630659600000|2021-09-03 09:00:00|835.7|835.4|834.3|834.1|837.3|836.8|833.9|833.3|0
1630663200000|2021-09-03 10:00:00|834.4|834.2|832.3|832.1|835.2|834.8|832.1|832|0
1630666800000|2021-09-03 11:00:00|833|832.7|833.1|832.8|834|833.8|831.8|831.5|0
1630670400000|2021-09-03 12:00:00|833.2|832.9|834.2|833.9|834.5|834.2|830.4|830|0
1630674000000|2021-09-03 13:00:00|834.1|833.8|831.8|831.5|837.8|837.3|830.7|830.2|0
1630677600000|2021-09-03 14:00:00|831.6|831.4|829.4|829.1|834|833.4|825.6|825.2|0
1630681200000|2021-09-03 15:00:00|829.3|829.2|830.1|829.5|831.7|831.5|829|828.9|0
1630911600000|2021-09-06 07:00:00|839|838.2|827|826.5|839.8|839|825.5|825|456278
1630915200000|2021-09-06 08:00:00|827.1|826.6|823.5|823|827.3|826.9|822.7|822.6|389982
1630918800000|2021-09-06 09:00:00|823.4|823.1|823.3|822.9|825|824.5|816.3|816.1|559122
1630922400000|2021-09-06 10:00:00|823.5|823|822.7|822.2|826.1|825.8|822.4|822.1|211754
1630926000000|2021-09-06 11:00:00|822.8|822.1|819.4|819.1|823.1|822.9|818|817.7|351812
1630929600000|2021-09-06 12:00:00|819.3|819|825.7|825.2|826.1|825.6|819|818.6|284502
1630933200000|2021-09-06 13:00:00|825.8|825.3|822.9|822.4|825.8|825.3|821.2|821|189800
1630936800000|2021-09-06 14:00:00|823|822.5|819.6|819.3|823.9|823.7|818.6|818.5|242136
1630940400000|2021-09-06 15:00:00|819.7|819.4|821.3|821.1|821.8|821.5|819.7|819.3|207879
1630998000000|2021-09-07 07:00:00|822.2|822|818.2|817.7|822.2|822|814.8|814|0
1631001600000|2021-09-07 08:00:00|818.1|817.6|816.5|816.1|818.6|818.3|812.5|812|0
1631005200000|2021-09-07 09:00:00|816.4|816|817.8|817.4|825.2|824.8|816.4|816|0
1631008800000|2021-09-07 10:00:00|817.7|817.3|820.7|820.1|823.8|823.3|817.4|817.2|0
1631012400000|2021-09-07 11:00:00|820.8|820|816.2|815.8|820.8|820|816|815.7|0
1631016000000|2021-09-07 12:00:00|816.1|815.9|816.6|816.3|818.5|818.2|814.6|814.5|0
1631019600000|2021-09-07 13:00:00|816.5|816.2|821.3|820.8|825.4|824.8|814.6|814.5|0
1631023200000|2021-09-07 14:00:00|821.2|820.7|818.5|818.2|823.6|823.2|816.2|816|0
1631026800000|2021-09-07 15:00:00|818.4|818.1|818.1|817.3|819.2|818.8|816.6|816.2|0
1631084400000|2021-09-08 07:00:00|817.5|817|826.8|826.5|833.3|832.5|810.2|810|0
1631088000000|2021-09-08 08:00:00|826.7|826.4|823.9|823.5|827.5|826.9|818.9|818.3|0
1631091600000|2021-09-08 09:00:00|823.8|823.7|835.4|834.9|836.7|836.2|823.2|823|0
1631095200000|2021-09-08 10:00:00|835.3|834.7|839.5|839.1|843.5|843|834.5|834.1|0
1631098800000|2021-09-08 11:00:00|840.4|840.1|838.9|838.6|841.8|841.2|833.4|832.7|0
1631102400000|2021-09-08 12:00:00|839|838.7|835.5|835.3|840.2|840|832.3|831.7|0
1631106000000|2021-09-08 13:00:00|835.4|835.1|834.4|834.3|838.9|838.4|831.7|831.3|0
1631109600000|2021-09-08 14:00:00|834.3|834.2|829.3|829|837.7|837.5|828.6|828.1|981263
1631113200000|2021-09-08 15:00:00|829.2|828.8|823.3|822.9|830.6|830.3|821.6|821.1|334944
1631170800000|2021-09-09 07:00:00|822.9|821|804.9|804.5|822.9|821.2|802.6|802|0
1631174400000|2021-09-09 08:00:00|804.8|804.6|805.4|804.8|810.8|810.2|802.5|802.4|0
1631178000000|2021-09-09 09:00:00|805.3|804.7|807.9|807.5|808.5|808.2|802.5|802.2|0
1631181600000|2021-09-09 10:00:00|808|807.6|808.4|808|814.5|813.9|807.4|807|0
1631185200000|2021-09-09 11:00:00|811|810|806.8|806.4|811|810|805.2|805|0
1631188800000|2021-09-09 12:00:00|806.7|806.5|803.7|803.4|808|807.7|803.3|803|0
1631192400000|2021-09-09 13:00:00|803.6|803.3|807.5|807.3|807.9|807.7|803.2|803|0
1631196000000|2021-09-09 14:00:00|807.4|807.1|812.5|812.2|814|813.7|806.5|806.2|0
1631199600000|2021-09-09 15:00:00|812.4|812.1|813.5|813|816.7|816.3|812.1|811.7|130998
1631257200000|2021-09-10 07:00:00|816|814|806.7|806.3|816.9|814.9|803.2|803|0
1631260800000|2021-09-10 08:00:00|806.6|806.2|803.8|803.7|807.6|807.2|803.3|803.1|0
1631264400000|2021-09-10 09:00:00|803.9|803.6|800.3|800.1|804|803.7|800.1|800|0
1631268000000|2021-09-10 10:00:00|800.2|800.2|809.2|809|812.4|812|800.2|800|0
1631271600000|2021-09-10 11:00:00|809.1|808.9|805.5|805.1|809.6|809.2|802.1|801.8|0
1631275200000|2021-09-10 12:00:00|805.4|805.2|807.4|807|808.9|808.7|803.2|803|0
1631278800000|2021-09-10 13:00:00|807.3|806.9|802.8|802.4|807.6|807|801.8|801.3|0
1631282400000|2021-09-10 14:00:00|802.9|802.3|802.6|802.4|805.9|805.6|800.4|800.2|0
1631286000000|2021-09-10 15:00:00|802.8|802.3|802.5|802.1|804.2|803.9|801.1|801|0
1631516400000|2021-09-13 07:00:00|805|804|807.1|806.7|808.8|807.7|800.1|800|717731
1631520000000|2021-09-13 08:00:00|807|806.6|802.6|802.1|807.1|806.6|799.8|799.5|647525
1631523600000|2021-09-13 09:00:00|802.5|802.2|803|802.5|804.7|804.3|801.2|801|219468
1631527200000|2021-09-13 10:00:00|803.1|802.6|806.7|806.1|809.8|809.4|803|802.6|387529
1631530800000|2021-09-13 11:00:00|808.4|808.1|800.7|800.6|808.4|808.1|800.1|800|419301
1631534400000|2021-09-13 12:00:00|800.6|800.4|801.2|800.7|802.7|802.2|800.3|800.1|193358
1631538000000|2021-09-13 13:00:00|801.3|800.8|804.4|804|805|804.6|799.2|799|515456
1631541600000|2021-09-13 14:00:00|804.3|804.1|816.5|816|816.6|816.1|800|799.6|702960
1631545200000|2021-09-13 15:00:00|816.6|816.1|817.8|817.2|817.8|817.3|814.7|814.2|304568
1631602800000|2021-09-14 07:00:00|819.9|818.4|808.2|808|825|824.8|806.2|806|0
1631606400000|2021-09-14 08:00:00|808.1|807.9|806.2|805.9|808.4|807.9|804.4|803.9|0
1631610000000|2021-09-14 09:00:00|806.3|806|809.3|809.2|811.6|811.1|806.2|805.8|0
1631613600000|2021-09-14 10:00:00|809.2|809|807.3|807|809.2|809|805.7|805.2|0
1631617200000|2021-09-14 11:00:00|807.4|806.9|803.6|803|808.2|807.1|802.6|802.2|0
1631620800000|2021-09-14 12:00:00|803.5|802.9|806.2|806.1|808.1|807.1|803.1|802.6|0
1631624400000|2021-09-14 13:00:00|806.3|806.2|800.9|800.5|807.1|806.9|800.1|800|0
1631628000000|2021-09-14 14:00:00|800.8|800.4|797.1|796.8|801.6|800.8|795.1|795|0
1631631600000|2021-09-14 15:00:00|797|796.7|799|798.2|799.3|799|796.9|796.6|0
1631689200000|2021-09-15 07:00:00|804.8|802.2|795.9|795.4|804.8|802.2|791.8|791.4|0
1631692800000|2021-09-15 08:00:00|795.8|795.3|792.5|792.2|798.1|797.4|792|791.9|0
1631696400000|2021-09-15 09:00:00|792.4|792.1|790.2|790|795.4|795|790.1|790|0
1631700000000|2021-09-15 10:00:00|790.1|789.8|787.6|787.4|791.2|790.8|786.7|786.3|0
1631703600000|2021-09-15 11:00:00|787.8|787.7|786.6|786.3|788|787.9|785.4|785|0
1631707200000|2021-09-15 12:00:00|786.7|786.4|788|787.7|788.6|788.2|785.8|785.5|334118
1631710800000|2021-09-15 13:00:00|788.1|787.8|798|797.4|804|802.4|787.2|787|1034120
1631714400000|2021-09-15 14:00:00|798.1|797.6|793.2|792.9|800.1|800|790.1|789.6|0
1631718000000|2021-09-15 15:00:00|793.1|792.8|793|791.9|793.9|793.7|791.9|791.6|160577
1631775600000|2021-09-16 07:00:00|790.9|790|801.1|800.5|804|803.4|780.5|780|0
1631779200000|2021-09-16 08:00:00|801|800.4|800.8|800.3|803.6|803.1|797.9|797.5|0
1631782800000|2021-09-16 09:00:00|800.7|800.2|794|793.5|801.5|800.8|792.9|792.4|0
1631786400000|2021-09-16 10:00:00|794.1|793.6|798.7|797.9|800.1|799.7|793|792.5|0
1631790000000|2021-09-16 11:00:00|799.7|799.2|798.9|798.4|801.7|801.3|797.3|797|0
1631793600000|2021-09-16 12:00:00|798.8|798.3|794.7|794.1|799.3|798.9|791.7|791.5|0
1631797200000|2021-09-16 13:00:00|794.8|794.2|794|793.5|800|799.4|792.8|792|0
1631800800000|2021-09-16 14:00:00|793.9|793.3|797.7|797.6|798.2|798|790.8|790.5|181517
1631804400000|2021-09-16 15:00:00|797.8|797.4|799.1|798.4|799.1|798.4|797.1|797|121353
1631862000000|2021-09-17 07:00:00|806.7|805.2|814.9|814.4|823.8|823|806|805.2|0
1631865600000|2021-09-17 08:00:00|814.8|814.3|816.7|816.4|819.8|819.7|814.1|814|0
1631869200000|2021-09-17 09:00:00|816.6|816.5|820.2|819.8|823.9|823.7|815.8|815.5|221368
1631872800000|2021-09-17 10:00:00|820.1|819.9|822.9|822.3|826|825.6|817.2|817|0
1631876400000|2021-09-17 11:00:00|823|822.4|832.6|832|833.7|833.1|819.7|819.3|0
1631880000000|2021-09-17 12:00:00|832.5|832.1|836.6|836.1|838|837.7|831.4|831|126375
1631883600000|2021-09-17 13:00:00|836.5|836|828.9|828.4|837.9|837.4|827.9|827.4|0
1631887200000|2021-09-17 14:00:00|829|828.5|822.8|822.5|831.7|831.4|822.2|821.8|0
1631890800000|2021-09-17 15:00:00|822.7|822.3|823.4|822.6|825.4|825.2|820.9|820.8|363366
1632121200000|2021-09-20 07:00:00|804|800|845.9|845.4|863|862.9|799.7|799|3250
1632124800000|2021-09-20 08:00:00|846.1|845.5|837.3|836.8|849.6|848.9|834.4|834.2|0
1632128400000|2021-09-20 09:00:00|837.2|836.7|827.1|826.5|843.4|842.6|822.7|822.2|325376
1632132000000|2021-09-20 10:00:00|827|826.4|824.8|824.6|829.8|829.4|820.6|819.6|694125
1632135600000|2021-09-20 11:00:00|825|824.7|823.6|823.1|826.8|826.5|819|818.5|589612
1632139200000|2021-09-20 12:00:00|823.5|822.9|831.4|831.1|832.7|832.2|821.2|820.8|822509
1632142800000|2021-09-20 13:00:00|831.3|831|883.1|882.6|894.9|894.1|830.1|830|3841889
1632146400000|2021-09-20 14:00:00|883|882.7|873.1|872.6|885.9|885.2|861.2|860|1761008
1632150000000|2021-09-20 15:00:00|873|872.5|872.5|872.1|876.2|875.7|868.1|867.9|901842
1632207600000|2021-09-21 07:00:00|876|875.3|902.8|902.3|910|909.7|874|873.4|1550562
1632211200000|2021-09-21 08:00:00|902.7|902.4|900.1|899.5|907|906.1|898.1|897.6|971297
1632214800000|2021-09-21 09:00:00|900|899.7|901.3|901|902|901.3|894.4|893.8|636251
1632218400000|2021-09-21 10:00:00|901.2|900.8|884.9|884.1|901.3|901|884.2|883.6|1092068
1632222000000|2021-09-21 11:00:00|884.7|883.9|879.4|878.8|888.8|888|878.1|878|516360
1632225600000|2021-09-21 12:00:00|879.2|878.7|869.7|869.1|880.4|879.8|868.3|868|665764
1632229200000|2021-09-21 13:00:00|869.8|869.2|870.6|870|882.5|881.7|869|868.4|893649
1632232800000|2021-09-21 14:00:00|870.8|870.1|859.8|859.5|871.3|870.7|850.7|850.5|1295214
1632236400000|2021-09-21 15:00:00|859.7|859.4|852.5|852.2|862.5|862|851.7|851.1|980140
1632294000000|2021-09-22 07:00:00|620.8|620.2|610.6|610.2|622|621.1|599.5|599|0
1632297600000|2021-09-22 08:00:00|610.5|610.3|616.6|616.4|628.6|627.3|610.1|610|7382259
1632301200000|2021-09-22 09:00:00|617.3|616.5|624|623.8|626.3|626.1|616.6|616.3|3382608
1632304800000|2021-09-22 10:00:00|623.9|623.9|622.9|622.6|627.8|627.2|618.1|618|3378252
1632308400000|2021-09-22 11:00:00|623|622.7|621|620.8|627.9|627.6|616.9|616.6|2884716
1632312000000|2021-09-22 12:00:00|621.2|620.9|622.8|622.7|626|625.7|620.1|620|1976774
1632315600000|2021-09-22 13:00:00|622.9|622.8|622.5|622.3|624.5|624.3|621.1|621|1733200
1632319200000|2021-09-22 14:00:00|622.4|622.4|624|623.8|627|626.9|622.1|622|2816119
1632322800000|2021-09-22 15:00:00|624.1|623.9|622.4|622|625.9|625.4|620.6|620.4|2054735
1632380400000|2021-09-23 07:00:00|641.8|639.2|631.6|631.4|641.8|641|624.3|624.1|1212342
1632384000000|2021-09-23 08:00:00|631.7|631.5|635.5|635.1|637.8|637.3|631.3|631|1721627
1632387600000|2021-09-23 09:00:00|635.6|635.2|630.5|630.3|639.8|639.7|628.3|628|1888417
1632391200000|2021-09-23 10:00:00|630.6|630.2|628.7|628.2|632.8|632.4|628.1|627.8|1357835
1632394800000|2021-09-23 11:00:00|629.8|628.7|625.3|625.1|630|629.7|625.1|625|962421
1632398400000|2021-09-23 12:00:00|625.2|625.2|623.3|623.1|626.9|626.5|623.2|623|1106800
1632402000000|2021-09-23 13:00:00|623.2|623|621.5|621.1|627.1|627|620.7|620.5|1253724
1632405600000|2021-09-23 14:00:00|621.4|621.2|621.7|621.5|625.7|625.2|621.1|621|1170339
1632409200000|2021-09-23 15:00:00|621.6|621.4|619.8|619.3|621.8|621.5|618.1|618|1174682
1632466800000|2021-09-24 07:00:00|621.2|620.2|616|615.5|623.7|622|611.5|610.7|0
1632470400000|2021-09-24 08:00:00|616.1|615.6|623|622.7|624.9|624.4|615.4|615.2|0
1632474000000|2021-09-24 09:00:00|622.9|622.6|619.7|619.5|623.9|623|618.3|618.1|0
1632477600000|2021-09-24 10:00:00|619.8|619.6|618|617.9|620.6|620.3|616.3|616.2|0
1632481200000|2021-09-24 11:00:00|617.5|616.5|615.7|615.5|618.9|618.8|614.4|614.3|0
1632484800000|2021-09-24 12:00:00|615.6|615.4|615.5|615.4|620.8|620.7|614.1|613.4|0
1632488400000|2021-09-24 13:00:00|615.7|615.5|616.5|616.3|620|619.3|614.5|614.2|0
1632492000000|2021-09-24 14:00:00|616.7|616.2|618.9|618.6|620.2|619.9|615.5|615.3|0
1632495600000|2021-09-24 15:00:00|619|618.7|618|617.4|621|620.7|617.5|617.2|0
1632726000000|2021-09-27 07:00:00|631.6|629.3|643.7|643.1|644|643.6|631.2|629.3|3139403
1632729600000|2021-09-27 08:00:00|643.6|643.2|648.6|648.2|652.6|652.2|640.1|639.9|2578423
1632733200000|2021-09-27 09:00:00|648.5|648.1|657.1|656.8|659|658.7|647.5|647.1|2224632
1632736800000|2021-09-27 10:00:00|657.2|656.9|652|651.7|661|660.8|652|651.7|1600344
1632740400000|2021-09-27 11:00:00|652.8|651.5|650.4|650.1|653|652.2|646.6|646.1|903461
1632744000000|2021-09-27 12:00:00|650.3|650|646.1|645.8|651.4|651|645.2|645|779445
1632747600000|2021-09-27 13:00:00|646.2|645.9|644.8|644.5|646.7|646.4|640.8|640.7|1244115
1632751200000|2021-09-27 14:00:00|644.9|644.4|649.6|649.3|651|650.2|644.2|643.7|1859689
1632754800000|2021-09-27 15:00:00|649.5|649.2|653.4|653.3|653.6|653.4|648.2|647.9|1276584
1632812400000|2021-09-28 07:00:00|655.9|655|648.9|648.3|664.2|661.3|642.4|642|0
1632816000000|2021-09-28 08:00:00|649|648.4|645.7|645.4|649|648.6|641.2|641|0
1632819600000|2021-09-28 09:00:00|645.6|645.3|644|643.7|653.9|652.3|642.4|642|0
1632823200000|2021-09-28 10:00:00|644.1|643.6|641.3|641|645.5|645.2|640.6|640.2|0
1632826800000|2021-09-28 11:00:00|642.3|642|646.7|646.3|647.4|647|640.8|640.6|0
1632830400000|2021-09-28 12:00:00|646.5|646.2|649.5|649.1|652.7|652.3|644.1|644|0
1632834000000|2021-09-28 13:00:00|649.4|649|645.8|645.4|652.8|652.5|645.4|645.1|0
1632837600000|2021-09-28 14:00:00|645.6|645.3|640.3|640|646.4|646.1|638.5|638.1|0
1632841200000|2021-09-28 15:00:00|640.2|639.9|648.8|647.8|649|648.6|639.1|638.9|0
1632898800000|2021-09-29 07:00:00|639.5|637.4|633.9|633.8|646.5|646|631.2|631|0
1632902400000|2021-09-29 08:00:00|634.1|633.7|630.5|630.2|634.4|634.1|630.3|630.2|0
1632906000000|2021-09-29 09:00:00|630.4|630|627.5|627.3|633|632.9|626.3|626.1|0
1632909600000|2021-09-29 10:00:00|627.4|627.2|626.8|626.5|630.1|630|625.6|625.2|0
1632913200000|2021-09-29 11:00:00|626.9|626.6|622|621.8|627.5|627.1|619.2|619|0
1632916800000|2021-09-29 12:00:00|622.2|621.9|616.6|616.5|622.5|622.2|614.7|614.3|0
1632920400000|2021-09-29 13:00:00|616.5|616.3|616.4|616.3|617|616.7|613|612.8|0
1632924000000|2021-09-29 14:00:00|616.6|616.4|627.2|627|631.3|631.1|615.8|615.6|0
1632927600000|2021-09-29 15:00:00|627.3|627.1|625.8|625.3|631|630.6|625.4|625|0
1632985200000|2021-09-30 07:00:00|601.2|600|611.9|611.5|616|615.7|596.9|596|0
1632988800000|2021-09-30 08:00:00|611.8|611.6|600.1|599.3|618.1|618|590.1|590|0
1632992400000|2021-09-30 09:00:00|600|599.4|593.6|593.3|607|606.5|591|590.6|6537060
1632996000000|2021-09-30 10:00:00|593.7|593.4|590.1|589.8|599.6|599.5|582.5|582.4|5509775
1632999600000|2021-09-30 11:00:00|591.2|590.6|590.8|590.5|592.5|592.1|584|583.9|2976608
1633003200000|2021-09-30 12:00:00|590.9|590.6|594.9|594.6|597.6|597.5|590|589.6|1987700
1633006800000|2021-09-30 13:00:00|594.8|594.5|596.3|595.8|600.3|600|593.7|593.3|2443743
1633010400000|2021-09-30 14:00:00|596.4|595.9|595.3|595|599.5|599|590.1|590|1387179
1633014000000|2021-09-30 15:00:00|595.2|595.1|596.7|596.4|596.8|596.7|592.5|592|875180
1633071600000|2021-10-01 07:00:00|587.9|587|590.5|590.1|594.6|594.1|577.2|576.3|0
1633075200000|2021-10-01 08:00:00|590.6|590|592.4|592.1|597.6|597.4|589|588.8|0
1633078800000|2021-10-01 09:00:00|592.5|592.2|604.7|604.5|604.7|604.5|591.6|591.4|0
1633082400000|2021-10-01 10:00:00|604.6|604.3|605|604.7|606.5|606.1|602.3|602|1874
1633086000000|2021-10-01 11:00:00|604.5|604.1|612|611.8|612.5|612.1|604.4|603.9|0
1633089600000|2021-10-01 12:00:00|612.2|611.9|617.1|616.5|619.7|619.4|611.8|611.5|0
1633093200000|2021-10-01 13:00:00|617|616.6|614.6|614.3|617.1|616.8|613.7|613.4|0
1633096800000|2021-10-01 14:00:00|614.8|614.4|612.6|612.4|617.6|617.4|612.3|612.2|0
1633100400000|2021-10-01 15:00:00|612.7|612.5|617.3|616.7|618|617.8|612|611.8|0
1633330800000|2021-10-04 07:00:00|623.5|622.7|626.7|626.2|633.2|632.6|622.7|622.1|1941483
1633334400000|2021-10-04 08:00:00|626.8|626.3|618.9|618.6|627.3|627.2|617|616.8|900270
1633338000000|2021-10-04 09:00:00|618.8|618.5|613|612.9|619.4|618.9|610.6|610.2|738256
1633341600000|2021-10-04 10:00:00|612.9|612.8|615.9|615.3|616.4|616.1|612.1|611.7|459030
1633345200000|2021-10-04 11:00:00|616|615.1|620.5|620.4|621.5|621.3|614.1|614|684734
1633348800000|2021-10-04 12:00:00|620.6|620.5|618.8|618.4|620.9|620.6|615.7|615.6|541668
1633352400000|2021-10-04 13:00:00|618.7|618.5|623.3|622.9|623.6|623.4|614.7|614.5|1042619
1633356000000|2021-10-04 14:00:00|623.2|622.8|615.5|615|623.8|623.6|612.6|612.5|1180053
1633359600000|2021-10-04 15:00:00|615.4|615.1|616.4|616|616.8|616.4|612.8|612.6|581419
1633417200000|2021-10-05 07:00:00|615.9|615.2|605.9|605.4|619.8|617.5|605.9|605.3|584
1633420800000|2021-10-05 08:00:00|605.8|605.3|603.2|602.9|610.6|610.3|603|602.6|0
1633424400000|2021-10-05 09:00:00|603.1|602.8|603.1|603|604.4|604.2|600.9|600.6|0
1633428000000|2021-10-05 10:00:00|603|602.9|599.6|599.4|603.1|603|598.9|598.5|0
1633431600000|2021-10-05 11:00:00|601.6|599.5|600.7|600.5|601.6|601.2|597.7|597.5|0
1633435200000|2021-10-05 12:00:00|600.6|600.4|600.6|600.5|603.1|602.8|599.7|599.3|0
1633438800000|2021-10-05 13:00:00|600.5|600.4|601.4|601.2|602.7|602.4|598.1|597.8|0
1633442400000|2021-10-05 14:00:00|601.6|601.3|603.3|603|606.9|606.4|601.4|601.3|0
1633446000000|2021-10-05 15:00:00|603.2|603.1|602.7|602.1|604.6|604.4|602.4|602|0
1633503600000|2021-10-06 07:00:00|598.8|597.2|593.9|593.4|602.5|601.6|591.8|591.6|1432343
1633507200000|2021-10-06 08:00:00|593.6|593.3|590.5|590.1|595.6|595.1|589.1|589|1410102
1633510800000|2021-10-06 09:00:00|590.4|590|589.2|589|591.8|591.2|583.2|581.8|1965244
1633514400000|2021-10-06 10:00:00|589.3|589.1|592.2|591.5|600.9|600.5|588.6|588.4|1574396
1633518000000|2021-10-06 11:00:00|592.1|591.4|586.6|586.5|592.2|591.8|585.5|585.1|1145465
1633521600000|2021-10-06 12:00:00|586.7|586.6|588.1|588|590.8|590.4|585.7|585.5|771184
1633525200000|2021-10-06 13:00:00|588.2|588.1|588|587.6|594.3|593.2|586.7|586.5|967963
1633528800000|2021-10-06 14:00:00|587.9|587.5|587.2|586.8|589.2|588.7|584.6|584.3|1519535
1633532400000|2021-10-06 15:00:00|587.1|586.7|586.3|585.9|588.2|588|586.2|585.9|736319
1633590000000|2021-10-07 07:00:00|589.1|588|579.7|579.5|594.9|593.2|579.7|579.5|1738685
1633593600000|2021-10-07 08:00:00|579.8|579.7|580.2|580|584.4|584|578.8|578.6|1353352
1633597200000|2021-10-07 09:00:00|580.4|580.1|582.3|582.2|584|583.7|579.7|579.4|813887
1633600800000|2021-10-07 10:00:00|582.5|582.3|580.8|580.6|582.5|582.3|579.4|579.3|957354
1633604400000|2021-10-07 11:00:00|581.7|581|579.9|579.6|584.6|584.2|578.8|578.7|828165
1633608000000|2021-10-07 12:00:00|579.8|579.5|578.4|578.2|581.4|581|578.2|578|740386
1633611600000|2021-10-07 13:00:00|578.5|578.3|575.7|575.5|578.7|578.6|573.9|573.7|1891680
1633615200000|2021-10-07 14:00:00|575.8|575.6|580.6|580.4|581.2|581|573.9|573.7|1217850
1633618800000|2021-10-07 15:00:00|580.3|580.3|576.1|575.8|580.3|580.3|575.7|575.5|611538
1633676400000|2021-10-08 07:00:00|573.7|572.4|578.9|578.5|579.5|579.1|567.7|567|1235015
1633680000000|2021-10-08 08:00:00|578.8|578.4|574|573.8|581.8|581.4|572.9|572.7|714190
1633683600000|2021-10-08 09:00:00|574.2|573.7|577.9|577.4|578.6|578.5|573.2|573|642797
1633687200000|2021-10-08 10:00:00|577.8|577.3|579.4|579.1|581.9|581.5|576|575.5|554930
1633690800000|2021-10-08 11:00:00|579.5|580.3|578.5|578.1|580.9|580.3|576.8|576.5|423506
1633694400000|2021-10-08 12:00:00|578.6|578|576.3|575.8|579.1|578.8|574.6|574.2|432135
1633698000000|2021-10-08 13:00:00|576.2|575.7|581|580.7|581.8|581.2|576|575.7|551653
1633701600000|2021-10-08 14:00:00|581.3|580.6|579.9|579.7|583.6|583.1|579.1|578.7|1126424
1633705200000|2021-10-08 15:00:00|580.1|580|578.6|578.3|580.5|580.3|577.6|577.3|286205
1633935600000|2021-10-11 07:00:00|582|580.6|585.8|585.7|587.6|587.1|577.8|577.2|1515413
1633939200000|2021-10-11 08:00:00|585.7|585.6|586.3|585.9|588.4|588.1|582.5|582|1180535
1633942800000|2021-10-11 09:00:00|586.2|585.8|587.4|587.3|588|587.6|583.5|583|568758
1633946400000|2021-10-11 10:00:00|587.3|587.2|589.3|589|590|589.9|586.2|586|793470
1633950000000|2021-10-11 11:00:00|589.5|589.1|586.6|586.3|590|589.5|583.7|583.6|1654273
1633953600000|2021-10-11 12:00:00|586.5|586.4|588.7|588.5|589|588.9|585.2|585.1|1267146
1633957200000|2021-10-11 13:00:00|588.6|588.4|590.5|590.2|591.7|591.6|586.6|586.3|2164489
1633960800000|2021-10-11 14:00:00|590.4|590.3|591.1|590.9|591.6|591.4|588.7|588.4|1270361
1633964400000|2021-10-11 15:00:00|591.3|591|592.4|592.2|592.6|592.5|589.6|589.4|435484
1634022000000|2021-10-12 07:00:00|598|597.2|582.2|581.8|598.8|598.2|580.3|580.2|1472921
1634025600000|2021-10-12 08:00:00|582.1|581.7|586.8|586.3|587.4|587|577.6|577.3|1422400
1634029200000|2021-10-12 09:00:00|586.9|586.4|590.2|590|591|590.7|584.5|584.1|1053306
1634032800000|2021-10-12 10:00:00|590.1|589.9|585|584.4|590.3|590|580.6|580.3|2310813
1634036400000|2021-10-12 11:00:00|585.3|585|580.6|580.2|585.6|585.5|579.5|579.3|1151092
1634040000000|2021-10-12 12:00:00|580.7|580.1|579|578.7|582|581.5|578.5|578.2|836049
1634043600000|2021-10-12 13:00:00|578.9|578.8|581.4|581.1|582.4|582.2|577.6|577.5|1487483
1634047200000|2021-10-12 14:00:00|581.5|581.2|581.5|581.1|583.1|582.8|576.8|576.6|1382175
1634050800000|2021-10-12 15:00:00|581.6|581.2|579.6|579.2|581.7|581.4|578.3|578|517860
1634108400000|2021-10-13 07:00:00|582.4|582|583.2|582.8|585|584.6|579.3|578.7|1107711
1634112000000|2021-10-13 08:00:00|583.1|583|577.3|577.1|583.3|583.1|575.9|575.4|899475
1634115600000|2021-10-13 09:00:00|577.2|577.2|576.2|576|579|578.9|575.3|575|608182
1634119200000|2021-10-13 10:00:00|576.1|576.1|574.6|574.3|576.4|576.2|574.5|574.3|749084
1634122800000|2021-10-13 11:00:00|574.5|574.4|576.1|575.8|576.5|576.2|571.8|571.6|678795
1634126400000|2021-10-13 12:00:00|576|575.7|576.3|576.1|577.5|577.1|575.2|575|433556
1634130000000|2021-10-13 13:00:00|576.4|576.2|576.3|576.1|577|576.8|573.8|573.6|685528
1634133600000|2021-10-13 14:00:00|576.5|576.2|572.9|572.8|576.9|576.6|571|570.8|1104407
1634137200000|2021-10-13 15:00:00|573|572.9|571.7|571.5|573.4|573.3|571|570.9|598090
1634194800000|2021-10-14 07:00:00|574.8|573.6|570.8|570.5|575.4|575.1|569.3|569|888
1634198400000|2021-10-14 08:00:00|570.7|570.6|575.7|575.4|576.7|576.4|570.3|570|0
1634202000000|2021-10-14 09:00:00|575.8|575.5|583|582.8|585.4|585.2|575.6|575.3|0
1634205600000|2021-10-14 10:00:00|582.9|582.7|577.7|577.6|583.1|582.9|577.5|577.3|0
1634209200000|2021-10-14 11:00:00|578.1|577.7|579.5|579.2|581.2|581|577.5|577.1|0
1634212800000|2021-10-14 12:00:00|579.4|579.1|580.9|580.7|583.1|583|578.4|578.1|0
1634216400000|2021-10-14 13:00:00|581|580.8|577.4|577.2|582.2|582|575.5|575.2|0
1634220000000|2021-10-14 14:00:00|577.3|577.3|575.5|575.3|579.2|579|575.4|575.2|0
1634223600000|2021-10-14 15:00:00|575.4|575.2|575.5|575.4|577.2|577|574.8|574.5|0
1634281200000|2021-10-15 07:00:00|587.9|587|594.8|594.3|598|597.3|584|583|3165309
1634284800000|2021-10-15 08:00:00|594.7|594.2|596.6|596.4|597.9|597.6|590.3|590.1|1276625
1634288400000|2021-10-15 09:00:00|596.7|596.5|596.5|596.3|599.8|599.6|595.7|595.4|890307
1634292000000|2021-10-15 10:00:00|596.4|596.2|593.4|593|597.4|597.2|592.3|592.1|636949
1634295600000|2021-10-15 11:00:00|592.9|592.6|590.2|590.1|593.4|593.2|590.1|590|637117
1634299200000|2021-10-15 12:00:00|590.3|590.3|598.1|597.9|599|598.7|590.2|590.3|1397264
1634302800000|2021-10-15 13:00:00|598.3|598|599.7|599.5|602.1|602|597.5|597.2|1405417
1634306400000|2021-10-15 14:00:00|599.6|599.4|598.4|598.2|599.6|599.4|596.7|596.5|541723
1634310000000|2021-10-15 15:00:00|598.5|598.3|599|598.8|599.8|599.5|597.9|597.8|406074
1634540400000|2021-10-18 07:00:00|606.1|605.3|601.4|601.1|607|606.6|598.4|598|1778171
1634544000000|2021-10-18 08:00:00|601.5|601|603.7|603.4|604.1|603.9|600.2|600|595870
1634547600000|2021-10-18 09:00:00|603.8|603.6|594.5|594|603.9|603.6|593.1|593|1061895
1634551200000|2021-10-18 10:00:00|594.4|594.1|590.6|590.3|597.1|596.7|589.2|589|846538
1634554800000|2021-10-18 11:00:00|590.9|590.6|588.4|588.2|591.6|591.3|587.9|587.7|875931
1634558400000|2021-10-18 12:00:00|588.3|588.1|584.1|583.9|589.2|589|583.4|583.1|1129490
1634562000000|2021-10-18 13:00:00|584.2|584|581.3|581.1|587.9|587.5|580.7|580.4|1063264
1634565600000|2021-10-18 14:00:00|581.4|581.2|587.5|587.2|588.4|588.1|581|580.7|1152479
1634569200000|2021-10-18 15:00:00|587.6|587.5|590.1|589.9|591.6|591.2|587.5|587.3|659183
1634626800000|2021-10-19 07:00:00|595.4|594.6|587.4|587|597|596.3|584.4|584.2|1582747
1634630400000|2021-10-19 08:00:00|587.3|586.9|591|590.7|591.6|591.3|585|584.6|1329279
1634634000000|2021-10-19 09:00:00|590.9|590.6|583.5|583.3|591.1|591|582.5|582.3|824636
1634637600000|2021-10-19 10:00:00|583.4|583.2|582.8|582.6|584.9|584.6|582.4|582.2|853992
1634641200000|2021-10-19 11:00:00|583.2|582.9|582.8|582.6|583.5|583.4|581.6|581.4|589930
1634644800000|2021-10-19 12:00:00|582.9|582.7|584.6|584.3|585.7|585.6|582.4|582.1|615272
1634648400000|2021-10-19 13:00:00|584.5|584.4|581.7|581.5|585.9|585.7|580.6|580.3|1069427
1634652000000|2021-10-19 14:00:00|581.8|581.6|576.2|576|582|581.9|575.5|575.2|1918073
1634655600000|2021-10-19 15:00:00|576.3|576.1|576.2|575.9|577.6|577.5|574.4|574.2|995755
1634713200000|2021-10-20 07:00:00|577.7|577.1|561.8|561.5|579|578.3|560.6|560.4|4835168
1634716800000|2021-10-20 08:00:00|561.7|561.6|558.4|558.1|562.5|562.3|555.3|555.1|2718246
1634720400000|2021-10-20 09:00:00|558.3|558|558.8|558.5|562.2|562.1|557.3|557|1630332
1634724000000|2021-10-20 10:00:00|558.7|558.6|555.4|555|558.9|558.7|554.8|554.5|1267613
1634727600000|2021-10-20 11:00:00|556|555.1|555.1|554.9|558.3|558.2|554.2|554|1155325
1634731200000|2021-10-20 12:00:00|555|554.8|543.7|543.4|555.4|555.2|543.3|543|3760765
1634734800000|2021-10-20 13:00:00|543.8|543.5|548.3|548|549.1|549|540.2|540|3402135
1634738400000|2021-10-20 14:00:00|548.2|547.9|552.4|552.1|553.9|553.6|546.8|546.5|1711472
1634742000000|2021-10-20 15:00:00|552.3|552.2|550|549.6|552.9|552.6|549.6|549.3|988409
1634799600000|2021-10-21 07:00:00|543.1|542.5|545.5|545|549.1|548.9|537.4|537|1726462
1634803200000|2021-10-21 08:00:00|545.6|545.1|545.5|545.2|547.9|547.5|541.7|541.3|722372
1634806800000|2021-10-21 09:00:00|545.4|545.3|545.2|545|546.4|546.2|542.4|542.2|536669
1634810400000|2021-10-21 10:00:00|545.1|544.9|545.4|545.1|546.9|546.8|544|543.9|608253
1634814000000|2021-10-21 11:00:00|545.3|545.2|554.3|554|556|555.7|545.2|545|1365487
1634817600000|2021-10-21 12:00:00|554.2|554.1|557.7|557.5|559.8|559.5|553.2|553.1|1046190
1634821200000|2021-10-21 13:00:00|557.6|557.4|559.5|559.1|561.1|560.7|553.9|553.6|857626
1634824800000|2021-10-21 14:00:00|559.7|559|556.3|556.1|560|559.7|555.7|555.4|632173
1634828400000|2021-10-21 15:00:00|556.4|556.2|554.1|553.6|556.9|556.7|554|553.5|1013082
1634886000000|2021-10-22 07:00:00|554.9|554.5|545.6|545.3|555.5|555.3|543|542.5|1561553
1634889600000|2021-10-22 08:00:00|545.5|545.2|542|541.8|548.1|548|540.5|540.2|1764628
1634893200000|2021-10-22 09:00:00|541.9|541.6|541.5|541.2|545.4|545|540.7|540.5|1316213
1634896800000|2021-10-22 10:00:00|541.4|541.3|546.6|546.4|547.2|547|540.4|540.3|1699252
1634900400000|2021-10-22 11:00:00|547.4|546.3|548.1|547.9|549|548.8|546.3|545.9|439499
1634904000000|2021-10-22 12:00:00|548|547.8|550.4|550.2|551.5|551.4|547.3|547.1|332176
1634907600000|2021-10-22 13:00:00|550.3|550.1|546.3|546.1|550.4|550.1|545.2|545.1|979178
1634911200000|2021-10-22 14:00:00|546.4|546.2|545.8|545.5|550.5|550.3|545.4|545.3|862850
1634914800000|2021-10-22 15:00:00|545.9|545.6|548.3|548|548.3|548.1|545.5|545.3|535077
1635145200000|2021-10-25 07:00:00|552|550.7|552.8|552.5|552.9|552.8|542|541.5|1384057
1635148800000|2021-10-25 08:00:00|552.9|552.6|551.9|551.7|556.3|556|550.6|550.3|953537
1635152400000|2021-10-25 09:00:00|551.7|551.6|552.1|551.8|552.5|552.4|547.3|547.1|716567
1635156000000|2021-10-25 10:00:00|552.2|551.9|553|552.8|556.6|556.5|551.4|551.1|754265
1635159600000|2021-10-25 11:00:00|553.1|553|552.2|552.1|553.8|553.2|550.3|550|515810
1635163200000|2021-10-25 12:00:00|552.3|552.2|558.6|558.4|561|560.5|551.6|551.4|777853
1635166800000|2021-10-25 13:00:00|558.7|558.5|555.9|555.7|559.8|559.5|554.2|554|1024355
1635170400000|2021-10-25 14:00:00|555.8|555.6|549.8|549.5|557.1|556.9|549.3|549.2|915458
1635174000000|2021-10-25 15:00:00|549.7|549.6|549.1|548.7|550.1|550|547.3|547.1|558165
1635231600000|2021-10-26 07:00:00|551.7|550.1|559.6|559.4|560|559.7|549.2|548.7|1093642
1635235200000|2021-10-26 08:00:00|559.5|559.5|563.8|563.5|566.6|566.5|559.1|558.7|1401056
1635238800000|2021-10-26 09:00:00|563.7|563.6|566.7|566.6|567.5|567.2|563.3|563|820842
1635242400000|2021-10-26 10:00:00|566.8|566.7|569.5|569.3|572|571.8|566.4|566.2|986747
1635246000000|2021-10-26 11:00:00|569|568.6|566.4|566|570|569.7|564.9|564.7|688927
1635249600000|2021-10-26 12:00:00|566.5|566.1|565.9|565.5|567.8|567.5|563.4|563.1|572388
1635253200000|2021-10-26 13:00:00|565.8|565.4|563.5|563.1|568|567.9|563.5|563.1|562187
1635256800000|2021-10-26 14:00:00|563.4|563.2|564.7|564.5|566.6|566.4|562|561.7|731410
1635260400000|2021-10-26 15:00:00|564.6|564.4|564|563.3|565.1|565|561.9|561.7|422934
1635318000000|2021-10-27 07:00:00|561.5|561.1|564.1|563.6|564.8|564.5|557.8|557.4|678732
1635321600000|2021-10-27 08:00:00|564.2|563.5|565.6|565.3|567.8|567.6|562.3|562|391071
1635325200000|2021-10-27 09:00:00|565.5|565.4|565.9|565.7|567.8|567.4|562.8|562.5|512807
1635328800000|2021-10-27 10:00:00|565.8|565.6|567.5|567.4|569.5|569.3|565.5|565.1|333505
1635332400000|2021-10-27 11:00:00|567.4|567|568.3|568|569.4|569.2|566.6|566.3|250319
1635336000000|2021-10-27 12:00:00|568.4|568.1|567.3|567.1|572.7|572.4|567.3|567|738436
1635339600000|2021-10-27 13:00:00|567.4|567|565.8|565.6|567.4|567.2|561.6|561.3|909773
1635343200000|2021-10-27 14:00:00|565.9|565.7|567.3|567|567.4|567.1|564.6|564.5|447056
1635346800000|2021-10-27 15:00:00|567.4|567.1|565.4|565|568.8|568.7|564.5|564.2|240710
1635404400000|2021-10-28 07:00:00|568.4|568|566.5|566.3|570.5|570|563.5|563|786327
1635408000000|2021-10-28 08:00:00|566.4|566.2|562.8|562.6|566.5|566.2|557.8|557.4|751707
1635411600000|2021-10-28 09:00:00|562.9|562.7|567.6|567.1|569|568.8|560.5|560|907028
1635415200000|2021-10-28 10:00:00|567.7|567.2|565.2|565|568|567.8|564.1|563.9|332444
1635418800000|2021-10-28 11:00:00|565.3|565.1|567.8|567.6|568|567.7|563.8|563.6|253481
1635422400000|2021-10-28 12:00:00|567.7|567.7|570.7|570.5|571.5|571.2|567.5|567.2|617744
1635426000000|2021-10-28 13:00:00|570.6|570.4|567.9|567.6|572.4|572|562.9|562.6|1612365
1635429600000|2021-10-28 14:00:00|567.8|567.5|566|565.8|570|569.5|562.9|562.6|543391
1635433200000|2021-10-28 15:00:00|565.9|565.9|567.1|566.8|567.5|567.3|565.3|565.2|309196
1635490800000|2021-10-29 07:00:00|567.8|567.1|567.2|566.7|583.6|582.6|566.8|566.6|1955872
1635494400000|2021-10-29 08:00:00|567.1|566.8|572.6|572.4|575.2|575|567|566.8|490305
1635498000000|2021-10-29 09:00:00|572.7|572.5|569.1|568.8|574|573.6|565.5|565.1|538028
1635501600000|2021-10-29 10:00:00|569|568.7|571.9|571.6|571.9|571.8|568.1|568|344030
1635505200000|2021-10-29 11:00:00|572|571.7|572.4|572.1|574.8|574.6|570.8|570.5|471155
1635508800000|2021-10-29 12:00:00|572.3|572.2|574.6|574.3|576.4|576.2|571.2|571|376258
1635512400000|2021-10-29 13:00:00|574.5|574.2|573.6|573.4|575.6|575.3|571.1|570.8|437121
1635516000000|2021-10-29 14:00:00|573.7|573.3|569.7|569.5|574.5|574.2|569.5|569.4|667686
1635519600000|2021-10-29 15:00:00|569.8|569.6|570.5|570.2|570.7|570.6|569.3|569.1|288408
1635753600000|2021-11-01 08:00:00|572.5|571.9|580.5|580.2|583.5|583.2|568.7|568.2|1602253
1635757200000|2021-11-01 09:00:00|580.4|580|578.9|578.5|583|582.7|576.9|576.5|652350
1635760800000|2021-11-01 10:00:00|579|578.6|579.8|579.5|582.3|582|578.8|578.4|414555
1635764400000|2021-11-01 11:00:00|579.9|579.6|581.6|581.4|583.8|583.5|579.2|579|644232
1635768000000|2021-11-01 12:00:00|581.4|581.3|577|576.9|582.2|581.9|576.9|576.6|695768
1635771600000|2021-11-01 13:00:00|576.9|576.7|576.9|576.5|578.9|578.6|574.7|574.4|783051
1635775200000|2021-11-01 14:00:00|576.7|576.6|577.8|577.6|580.3|580|575.6|575.2|729822
1635778800000|2021-11-01 15:00:00|577.7|577.5|581.6|581.4|583.8|583.5|577.3|577.1|659490
1635782400000|2021-11-01 16:00:00|581.5|581.5|582.5|582.3|582.6|582.4|581.2|581|358423
1635840000000|2021-11-02 08:00:00|589.9|589.5|591.4|591.1|599|598.6|588.4|588|1975500
1635843600000|2021-11-02 09:00:00|591.5|591.2|591.8|591.5|594.9|594.4|585.8|585.4|1085924
1635847200000|2021-11-02 10:00:00|591.7|591.3|594.5|594.3|594.8|594.5|589.4|589|832607
1635850800000|2021-11-02 11:00:00|594.6|594.4|594.8|594.6|596.6|596.3|593.2|593|1056127
1635854400000|2021-11-02 12:00:00|595.6|595|597.3|597|598|597.7|594.3|594|880218
1635858000000|2021-11-02 13:00:00|597.2|596.9|591.3|591|597.6|597.4|589.8|589.3|751167
1635861600000|2021-11-02 14:00:00|591.4|591.1|592.7|592.5|593.7|593.5|589.5|589.1|732095
1635865200000|2021-11-02 15:00:00|592.8|592.4|590.8|590.6|593|592.8|590.2|590|730015
1635868800000|2021-11-02 16:00:00|590.9|590.7|591.8|591.3|592.8|592.6|590.8|590.6|563979
1635926400000|2021-11-03 08:00:00|606.7|606|614.6|614.3|621|620.8|604.8|604|5398175
1635930000000|2021-11-03 09:00:00|614.7|614.4|620|619.7|625.9|625.5|614|613.9|3493355
1635933600000|2021-11-03 10:00:00|619.9|619.6|624.6|624.4|627.6|627.5|619.7|619.5|1975584
1635937200000|2021-11-03 11:00:00|624.5|624.3|621.5|621.3|627.5|627|620.3|620.1|1620284
1635940800000|2021-11-03 12:00:00|621.6|621.4|623|622.7|623.9|623.5|619.1|619|928569
1635944400000|2021-11-03 13:00:00|622.9|622.6|623.2|622.7|624.5|623.9|613.9|613.5|1529036
1635948000000|2021-11-03 14:00:00|623.3|622.8|624.9|624.6|628.9|628.6|622.2|621.7|1990758
1635951600000|2021-11-03 15:00:00|624.8|624.7|629.4|629.2|630.5|630.4|622.5|622.3|2130728
1635955200000|2021-11-03 16:00:00|629.3|629.1|630.6|630.3|631|630.6|627.4|627.2|1503839
1636012800000|2021-11-04 08:00:00|643|642|650.1|649.8|651.7|651.1|634.6|634|3119664
1636016400000|2021-11-04 09:00:00|650|649.9|655.2|654.8|657.5|657.1|649.9|649.8|2727550
1636020000000|2021-11-04 10:00:00|655.1|654.7|658.9|658.6|662|661.9|653.8|653.5|2311388
1636023600000|2021-11-04 11:00:00|659|658.4|661.1|660.5|663.9|663.6|657.7|657.4|1212134
1636027200000|2021-11-04 12:00:00|661.8|661.4|656.2|655.7|665|664.6|655.6|655.4|1369200
1636030800000|2021-11-04 13:00:00|656.3|655.8|660.4|660|661.9|661.5|655.5|655|1189795
1636034400000|2021-11-04 14:00:00|660.3|659.9|654.2|653.7|661|660.7|653.6|653.3|1278026
1636038000000|2021-11-04 15:00:00|654.1|653.8|650.4|650.2|654.2|653.9|645|644.7|1390820
1636041600000|2021-11-04 16:00:00|650.5|650.3|651.4|650.7|652.5|652.2|648.2|648|530456
1636099200000|2021-11-05 08:00:00|652.9|651.5|648.6|648.3|658|657.3|642|641.8|1478348
1636102800000|2021-11-05 09:00:00|648.8|648.4|653.5|653.1|654.9|654.7|648.4|648.1|1285797
1636106400000|2021-11-05 10:00:00|653|652.9|659.6|659.3|660.9|660.5|650.5|650|2020430
1636110000000|2021-11-05 11:00:00|659.7|659.4|676.7|676.1|685|684.7|659.5|659.3|3595425
1636113600000|2021-11-05 12:00:00|675.9|675|680.6|680.2|683|682.7|675.5|675|1866120
1636117200000|2021-11-05 13:00:00|680.7|680.3|683.9|683.5|689.8|689.5|679.8|679.4|2694312
1636120800000|2021-11-05 14:00:00|683.8|683.4|689.6|689.2|694|693.9|683.3|682.9|2057654
1636124400000|2021-11-05 15:00:00|689.5|689.1|693.5|693.4|696.4|696.2|682.6|682.1|2508611
1636128000000|2021-11-05 16:00:00|693.6|693.5|690.3|690|694.8|694.6|689.8|689.6|1138554
1636358400000|2021-11-08 08:00:00|704.9|703.3|689.9|689.5|714|713.6|688.8|688.6|3226410
1636362000000|2021-11-08 09:00:00|690|689.6|687|686.8|694|693.5|686.7|686.5|1599576
1636365600000|2021-11-08 10:00:00|686.9|686.7|686.3|685.6|691.6|691.1|679|678.6|1729182
1636369200000|2021-11-08 11:00:00|686.1|685.7|689.1|688.9|691.1|690.8|684.7|684.2|932669
1636372800000|2021-11-08 12:00:00|689.6|689.5|689.5|689.3|693.6|693.3|685.8|685.7|657640
1636376400000|2021-11-08 13:00:00|689.6|689.4|689|688.8|692.2|692|687.4|687.3|530714
1636380000000|2021-11-08 14:00:00|688.9|688.7|697|696.7|698|697.6|683.6|683.4|1193752
1636383600000|2021-11-08 15:00:00|696.9|696.8|697.9|697.6|699.5|699.3|693.5|693.2|1212385
1636387200000|2021-11-08 16:00:00|697.8|697.5|698.3|698.1|699.9|699.8|697.2|697|585968
1636444800000|2021-11-09 08:00:00|698.2|697.9|705.6|705.3|706|705.4|695.4|695|1160301
1636448400000|2021-11-09 09:00:00|705.7|705.4|707|706.6|709.2|709|701.4|701|1116900
1636452000000|2021-11-09 10:00:00|706.7|706.7|705.4|705.1|712.5|712.1|703.5|703.1|1747176
1636455600000|2021-11-09 11:00:00|705.3|705.2|706.8|706.5|709|708.8|704.1|704|678308
1636459200000|2021-11-09 12:00:00|706.4|706.2|707.9|707.7|710|709.9|704.3|704|480589
1636462800000|2021-11-09 13:00:00|707.8|707.6|706.5|706.2|709.3|709|704.7|704.5|482889
1636466400000|2021-11-09 14:00:00|706.4|706.1|698.2|697.9|711.3|711|697.8|697.4|1728272
1636470000000|2021-11-09 15:00:00|698.1|697.8|699.9|699.6|701.5|701.4|692.7|692.3|1773022
1636473600000|2021-11-09 16:00:00|700|699.7|698.6|698.2|701.8|701.6|698.2|698|429445
1636531200000|2021-11-10 08:00:00|702.2|700.7|704.2|703.7|712|711.5|700.2|700|1368291
1636534800000|2021-11-10 09:00:00|704.4|703.8|702.6|702.2|708.9|708.8|699.7|699.5|778244
1636538400000|2021-11-10 10:00:00|702.5|702.1|704.6|704.2|706.9|706.5|701.7|701.1|647828
1636542000000|2021-11-10 11:00:00|704.7|704.3|706.7|706.5|707.9|707.6|703.4|703|588264
1636545600000|2021-11-10 12:00:00|706.8|706.3|706.8|706.4|709.4|709.2|704.8|704.5|552642
1636549200000|2021-11-10 13:00:00|706.9|706.5|700.4|700.2|708|707.8|699.4|699.2|836764
1636552800000|2021-11-10 14:00:00|700.5|700.3|706.7|706.5|706.7|706.5|699.4|699.2|931242
1636556400000|2021-11-10 15:00:00|706.8|706.4|700.2|700.1|706.9|706.5|698.5|698.2|839906
1636560000000|2021-11-10 16:00:00|700.4|700.2|700.7|700.4|702.5|702.2|699.8|699.5|464028
1636617600000|2021-11-11 08:00:00|695|689.8|687.6|687.3|695|694.9|683.2|683|1549204
1636621200000|2021-11-11 09:00:00|687.5|687.4|686|685.8|692|691.7|681.3|681|1409701
1636624800000|2021-11-11 10:00:00|686.2|685.9|678.2|677.6|687|686.6|674.2|673.8|1950609
1636628400000|2021-11-11 11:00:00|678.3|677.7|667.9|667.4|679.4|679.1|667|666.3|1730604
1636632000000|2021-11-11 12:00:00|668.4|668|666.1|665.7|671.2|670.6|662.4|662.1|1209298
1636635600000|2021-11-11 13:00:00|666|665.6|666.9|666.7|667.7|667.5|664.5|664.3|640368
1636639200000|2021-11-11 14:00:00|667|666.8|670.3|669.9|672|671.8|663.4|663.3|965797
1636642800000|2021-11-11 15:00:00|670.4|670|672|671.8|674.2|673.9|668.8|668.4|1069344
1636646400000|2021-11-11 16:00:00|671.9|671.7|671.4|671|673.7|673.4|670.5|670.3|429751
1636704000000|2021-11-12 08:00:00|667.2|666.4|663.8|663.4|670.9|670.1|654.8|654.1|1624837
1636707600000|2021-11-12 09:00:00|663.9|663.3|668|667.6|674.9|674.3|662.5|662.1|730009
1636711200000|2021-11-12 10:00:00|667.9|667.5|664.2|663.8|669.5|669.3|662.7|662.3|431173
1636714800000|2021-11-12 11:00:00|664.3|663.9|661.4|661|667.1|666.8|660.7|660.5|539928
1636718400000|2021-11-12 12:00:00|661.3|660.9|664.6|664.2|667.6|667.3|660.6|660.1|470100
1636722000000|2021-11-12 13:00:00|664.5|664.3|662.9|662.7|669|668.6|660.9|660.5|658926
1636725600000|2021-11-12 14:00:00|662.8|662.6|658.5|658.1|663.6|663.4|657.7|657.3|1112279
1636729200000|2021-11-12 15:00:00|658.4|658.2|656.5|656.3|661.8|661.6|655.5|655.2|808179
1636732800000|2021-11-12 16:00:00|656.4|656.2|655.8|655.7|657.1|657|655.1|655|481606
1636963200000|2021-11-15 08:00:00|665.9|665|672|671.7|672.3|671.9|658.9|658.6|1380124
1636966800000|2021-11-15 09:00:00|672.1|671.6|673|672.8|682|681.8|671.6|671.1|1790598
1636970400000|2021-11-15 10:00:00|673.2|672.7|672.2|671.7|673.5|673.1|665.8|665.3|250881
1636974000000|2021-11-15 11:00:00|672.1|671.9|672.9|672.7|676|675.7|669.4|669.1|672768
1636977600000|2021-11-15 12:00:00|673.7|673.5|670.8|670.5|675|674.9|670.1|670|476873
1636981200000|2021-11-15 13:00:00|670.7|670.4|669.5|669.2|671.7|671.3|666.4|666.3|418044
1636984800000|2021-11-15 14:00:00|669.6|669.3|664.8|664.6|669.8|669.6|663.8|663.6|764210
1636988400000|2021-11-15 15:00:00|664.7|664.5|662.6|662.3|664.8|664.5|659.6|659.3|746456
1636992000000|2021-11-15 16:00:00|662.7|662.4|662.7|662.1|663.4|663.3|660.6|660.3|623692
1637049600000|2021-11-16 08:00:00|664.1|663.4|660.4|660.1|667.6|666.6|659.3|659|1266250
1637053200000|2021-11-16 09:00:00|660.3|660|658.1|657.9|662|661.7|654.3|654.1|1544170
1637056800000|2021-11-16 10:00:00|658|657.7|655.7|655.5|659.8|659.7|651|650.6|1050260
1637060400000|2021-11-16 11:00:00|655.8|655.6|663.6|663.2|669|668.5|654.4|654.1|1561016
1637064000000|2021-11-16 12:00:00|663.5|663.1|664.1|663.9|670.8|670.6|660.9|660.5|1837233
1637067600000|2021-11-16 13:00:00|664.2|664|663.8|663.4|667.6|667.2|662.5|662.3|576732
1637071200000|2021-11-16 14:00:00|663.7|663.5|656.4|655.9|663.7|663.5|655|654.6|895570
1637074800000|2021-11-16 15:00:00|656.3|656|650.5|650.3|658.1|657.7|650|649.9|1896899
1637078400000|2021-11-16 16:00:00|650.6|650.4|651.6|651.3|651.9|651.8|649.9|649.6|747665
1637136000000|2021-11-17 08:00:00|656.7|655.5|658.8|658.5|663.4|662.8|652|651.6|1594372
1637139600000|2021-11-17 09:00:00|658.9|658.6|654.8|654.4|661.9|661.5|654.3|654.2|923308
1637143200000|2021-11-17 10:00:00|655|654.5|657.9|657.6|660.6|660.3|653.7|653.2|783828
1637146800000|2021-11-17 11:00:00|658|657.7|654.3|654|658.3|658.1|652.9|652.6|899652
1637150400000|2021-11-17 12:00:00|654.4|653.5|649.9|649.7|657.4|657|648.5|648.3|1018514
1637154000000|2021-11-17 13:00:00|650.2|649.8|643.1|642.8|652.6|652.3|642.4|642|1339733
1637157600000|2021-11-17 14:00:00|643|642.7|646.6|646.3|649.8|649.7|642.7|642.5|1177889
1637161200000|2021-11-17 15:00:00|646.5|646.2|643.4|643.1|647.8|647.6|643.2|643|634743
1637164800000|2021-11-17 16:00:00|643.6|643.2|638.4|638|644.5|644.1|638.1|638|987206
1637222400000|2021-11-18 08:00:00|634.9|634.6|624.1|623.6|634.9|634.7|617.6|617.5|4288419
1637226000000|2021-11-18 09:00:00|624.2|623.7|627.3|626.9|627.3|626.9|620.8|620.4|1269756
1637229600000|2021-11-18 10:00:00|627.2|627|625.1|624.9|629|628.8|623.3|623|566026
1637233200000|2021-11-18 11:00:00|625|624.8|623.5|623.4|625.7|625.5|622.7|622.5|530762
1637236800000|2021-11-18 12:00:00|623.6|623.5|622.6|622.3|624.8|624.5|621.5|621.3|542875
1637240400000|2021-11-18 13:00:00|622.5|622.2|623|622.6|623.1|622.6|618.9|618.7|813601
1637244000000|2021-11-18 14:00:00|622.9|622.7|617|616.7|625.8|625.4|614.2|614.1|1315021
1637247600000|2021-11-18 15:00:00|617.1|616.6|616.7|616.5|618.4|617.7|614.7|614.4|812601
1637251200000|2021-11-18 16:00:00|616.8|616.6|617.5|616.8|618.9|618.6|616.4|616|616647
1637308800000|2021-11-19 08:00:00|619.9|618.7|613.1|613|623.8|621.4|612|611.2|1885673
1637312400000|2021-11-19 09:00:00|613|612.8|593.1|592.9|614.8|614.5|589.1|589|4933852
1637316000000|2021-11-19 10:00:00|593.2|593|594.1|593.8|599.1|598.8|590.7|590.3|2998612
1637319600000|2021-11-19 11:00:00|594|593.7|593.2|592.8|597.4|597|590.3|590.1|1812204
1637323200000|2021-11-19 12:00:00|593|593.3|590.6|590.2|593.7|593.5|586.8|586.5|1779304
1637326800000|2021-11-19 13:00:00|590.7|590.3|590.6|590.4|592.6|592.4|588.5|588.2|1151907
1637330400000|2021-11-19 14:00:00|590.5|590.3|602|601.7|612|611.3|589.7|589.4|2413388
1637334000000|2021-11-19 15:00:00|601.9|601.6|606.2|605.7|610.5|609.9|599.3|599.1|725866
1637337600000|2021-11-19 16:00:00|606.1|606.1|605.3|604.7|607.2|607|602.7|602.6|823513
1637568000000|2021-11-22 08:00:00|610.3|608.1|610.7|610.4|624|623.5|608.4|608|1543401
1637571600000|2021-11-22 09:00:00|610.8|610.5|606|605.8|610.8|610.5|602.9|602.7|963896
1637575200000|2021-11-22 10:00:00|605.9|605.7|617.1|616.9|620.4|620.2|605.2|604.9|1215006
1637578800000|2021-11-22 11:00:00|617.2|617|602.3|601.8|621|620.9|600.3|600|1643433
1637582400000|2021-11-22 12:00:00|602|601.9|607.6|607.3|608.7|608.5|598|597.5|1961166
1637586000000|2021-11-22 13:00:00|607.5|607.2|608.6|608.3|610|609.8|603.5|603.1|554140
1637589600000|2021-11-22 14:00:00|608.5|608.2|607.9|607.6|613.6|613.2|605.6|605.2|843889
1637593200000|2021-11-22 15:00:00|607.8|607.5|608.8|608.6|612.4|611.7|607.7|607.5|796821
1637596800000|2021-11-22 16:00:00|608.9|608.7|609.8|609.5|611|610.8|608|607.9|319636
1637654400000|2021-11-23 08:00:00|605|603.2|617.5|617.1|617.9|617.6|603.8|603|1717282
1637658000000|2021-11-23 09:00:00|617.6|617.2|612.9|612.5|618.6|618.2|611.5|611.1|839221
1637661600000|2021-11-23 10:00:00|613|612.6|618.2|617.7|619.9|619.7|611.7|611.3|832931
1637665200000|2021-11-23 11:00:00|618.3|617.9|618.2|617.9|619.7|619.4|614.8|614.2|753561
1637668800000|2021-11-23 12:00:00|618.5|618.1|620.2|619.9|621.3|621.1|614.8|614.4|684987
1637672400000|2021-11-23 13:00:00|620.1|619.8|618.3|618|620.2|620|616.4|616.3|658697
1637676000000|2021-11-23 14:00:00|618.4|618.1|619.7|619.4|622.6|622.2|616.2|615.9|747906
1637679600000|2021-11-23 15:00:00|619.6|619.5|614.5|614.2|621.6|621.3|614.2|614.1|598070
1637683200000|2021-11-23 16:00:00|614.4|614.3|611.8|611.6|615.4|615.2|611.8|611.6|401233
1637740800000|2021-11-24 08:00:00|611.5|610.3|603.1|602.7|613.2|611.7|600.7|600.2|2035885
1637744400000|2021-11-24 09:00:00|603|602.5|596.9|596.7|606.7|606.4|596.2|596|1414121
1637748000000|2021-11-24 10:00:00|597|596.6|590.7|590.5|597.1|596.8|586|585.8|2556162
1637751600000|2021-11-24 11:00:00|590.6|590.4|593.7|593.5|595.5|595|589.4|589.1|1059705
1637755200000|2021-11-24 12:00:00|599|597|593.6|593.2|599|598.4|592|591.8|793826
1637758800000|2021-11-24 13:00:00|593.5|593.3|594.8|594.5|596.1|595.7|593.2|593|677981
1637762400000|2021-11-24 14:00:00|594.7|594.4|608.6|608.3|609.8|609.5|591.1|590.8|1949914
1637766000000|2021-11-24 15:00:00|608.5|608.2|614.3|614.1|618.7|618.3|607.5|607.2|1770816
1637769600000|2021-11-24 16:00:00|614.2|614.2|617.5|616.6|617.6|617.2|613.3|613|540015
1637827200000|2021-11-25 08:00:00|614.8|614|609.7|609.4|616|615.5|607.2|607|706802
1637830800000|2021-11-25 09:00:00|609.8|609.5|608.2|607.8|612|611.7|607.1|606.5|480588
1637834400000|2021-11-25 10:00:00|608.3|607.9|617.9|617.6|618|617.8|607.8|607.5|515999
1637838000000|2021-11-25 11:00:00|618|617.7|620.6|620.2|623.7|623.6|613.7|613.4|1338954
1637841600000|2021-11-25 12:00:00|620.7|620.1|620.2|619.9|622.6|622.2|617.9|617.6|381777
1637845200000|2021-11-25 13:00:00|620.1|619.8|617.6|617.3|621.5|621.4|616|615.8|313373
1637848800000|2021-11-25 14:00:00|617.5|617.2|619.1|618.8|621.5|621.4|615.9|615.7|334957
1637852400000|2021-11-25 15:00:00|619.2|618.9|622.3|622|623.7|623.5|618.8|618.5|409735
1637856000000|2021-11-25 16:00:00|622.2|622.1|621.4|620.9|622.5|622.3|619.1|619|348156
1637913600000|2021-11-26 08:00:00|555|550|564|563.6|564.3|563.9|524.9|523.8|14841467
1637917200000|2021-11-26 09:00:00|564.1|563.7|554.3|553.9|564.3|564.1|552.6|552.5|5895244
1637920800000|2021-11-26 10:00:00|554.2|553.8|545|544.7|564.4|564|543.4|543.2|6713790
1637924400000|2021-11-26 11:00:00|545.1|544.8|558.3|558|559.5|559.1|541.9|541.5|4470116
1637928000000|2021-11-26 12:00:00|559.4|558.8|550.4|550.2|561|560.5|549.6|549.5|3095971
1637931600000|2021-11-26 13:00:00|550.5|550.3|555.9|555.6|558.5|558|547.7|547.4|2867492
1637935200000|2021-11-26 14:00:00|555.8|555.5|559.2|558.6|561.9|561.1|552.8|552.6|3070122
1637938800000|2021-11-26 15:00:00|559.1|558.5|545.9|545.6|559.8|559.5|545.6|545.5|3531819
1637942400000|2021-11-26 16:00:00|545.8|545.7|545.5|545|548.1|547.6|543.1|543|2378536
1638172800000|2021-11-29 08:00:00|564.6|564|556.7|556.3|566|565.5|546.6|546.2|5066029
1638176400000|2021-11-29 09:00:00|556.6|556.1|561.3|561.1|565.6|565.4|555.7|555.4|3221076
1638180000000|2021-11-29 10:00:00|561.4|561.2|567.7|567.6|572|571.6|561.4|561.1|1847981
1638183600000|2021-11-29 11:00:00|568|567.7|567.7|567.4|573.9|573.6|566.6|566.2|1885495
1638187200000|2021-11-29 12:00:00|567.8|567.7|565.7|565.3|569.8|569.4|562.7|562.5|1274576
1638190800000|2021-11-29 13:00:00|565.6|565.2|563.3|563|570.8|568.9|563|562.6|1554329
1638194400000|2021-11-29 14:00:00|563.4|563.1|554.5|554|565.7|565.5|550.9|550.6|2701672
1638198000000|2021-11-29 15:00:00|554.4|554.1|552|551.7|557.2|556.8|550.4|550.3|1805982
1638201600000|2021-11-29 16:00:00|551.9|551.6|551.4|551|553.5|553.4|549.6|549.4|1287006
1638259200000|2021-11-30 08:00:00|541.6|541|541.5|541.3|555.5|554.9|536.3|536|4082350
1638262800000|2021-11-30 09:00:00|541.6|541.2|534.8|534.6|542.9|542.8|534.3|534.2|2660207
1638266400000|2021-11-30 10:00:00|534.9|534.7|536.8|536.6|536.9|536.6|531.7|531.4|1841478
1638270000000|2021-11-30 11:00:00|536.9|536.7|541.7|541.6|543.4|543.1|533|532.8|1708949
1638273600000|2021-11-30 12:00:00|541.8|542.5|545.9|545.7|554|553.9|541.8|542.5|2246040
1638277200000|2021-11-30 13:00:00|546.1|545.8|549|548.8|550.5|550.3|541.8|541.6|1607787
1638280800000|2021-11-30 14:00:00|548.9|548.6|541|540.8|552|551.6|541|540.8|1595633
1638284400000|2021-11-30 15:00:00|540.9|540.6|541.3|541|558.4|557.9|540|539.8|2301078
1638288000000|2021-11-30 16:00:00|541.8|541.1|540.7|539.3|543.3|543.1|537.4|537.2|1414637
1638345600000|2021-12-01 08:00:00|552|550.1|562.4|562.2|562.8|562.7|542.5|542.4|3095005
1638349200000|2021-12-01 09:00:00|562.3|562.1|566|565.8|569.1|569|560.4|560.1|2538850
1638352800000|2021-12-01 10:00:00|565.9|565.7|568.5|568.1|572.7|572.4|565.6|565.3|2072949
1638356400000|2021-12-01 11:00:00|568.6|568.2|568.7|568.4|569.5|569.1|565.1|564.9|1354669
1638360000000|2021-12-01 12:00:00|568.3|568.3|571.6|571.3|572|571.8|566.3|566|1482651
1638363600000|2021-12-01 13:00:00|571.5|571.2|573.1|572.8|576.5|576.2|569.4|569.2|1356216
1638367200000|2021-12-01 14:00:00|573|572.7|564.8|564.6|574.5|574.2|561.6|561.2|1815417
1638370800000|2021-12-01 15:00:00|564.7|564.5|563.7|563.5|568.6|568.2|561.4|561.1|1019033
1638374400000|2021-12-01 16:00:00|563.8|563.6|562.4|562.2|565|564.7|562.3|562|891593
1638432000000|2021-12-02 08:00:00|553.9|550.9|563.5|562.9|567.1|566.7|548.5|548|2365244
1638435600000|2021-12-02 09:00:00|563.4|562.8|570.7|570.4|572.8|572.5|561.3|561|1420742
1638439200000|2021-12-02 10:00:00|570.6|570.3|572.3|572|573.5|573.2|564.3|564|2035940
1638442800000|2021-12-02 11:00:00|572.5|572.1|569.5|569.1|574|573.8|567|566.8|932253
1638446400000|2021-12-02 12:00:00|569.7|568.1|565.9|565.6|571.8|571.5|565|564.5|846897
1638450000000|2021-12-02 13:00:00|565.8|565.5|561.8|561.2|567.8|567.3|559.5|559.2|1684104
1638453600000|2021-12-02 14:00:00|561.9|561.3|568.9|568.6|569.6|569.5|561.1|560.8|1353608
1638457200000|2021-12-02 15:00:00|568.8|568.5|571.1|570.9|573.6|573.3|565.5|565.3|1642476
1638460800000|2021-12-02 16:00:00|571.2|570.8|566.1|565.7|571.7|571.3|565.6|565.2|1041385
1638518400000|2021-12-03 08:00:00|576.7|575.7|579|578.5|586.8|586.4|575.9|575.1|2421252
1638522000000|2021-12-03 09:00:00|579.1|578.6|578.5|578.3|585.8|585.6|576.9|576.5|1385294
1638525600000|2021-12-03 10:00:00|578.7|578.4|573.3|572.9|579.4|579|567.7|567.6|1473385
1638529200000|2021-12-03 11:00:00|573.2|572.8|572|571.6|574.5|574.1|568.8|568.6|672683
1638532800000|2021-12-03 12:00:00|571.9|571.2|571.7|571.4|575.1|574.9|569.4|569.1|632004
1638536400000|2021-12-03 13:00:00|571.6|571.3|574.1|573.8|576|575.8|571.2|570.9|971360
1638540000000|2021-12-03 14:00:00|574|573.9|568.5|568.2|579.7|579.5|567.3|567|1371901
1638543600000|2021-12-03 15:00:00|568.6|568.4|567.4|567|570.7|570.3|564.7|564.4|1497343
1638547200000|2021-12-03 16:00:00|567.3|567.1|567.1|566.8|568.6|568.4|565.4|565.2|909870
1638777600000|2021-12-06 08:00:00|575.6|575|569.7|569.6|581.1|581|569.6|569.1|1698223
1638781200000|2021-12-06 09:00:00|569.8|569.5|569.9|569.5|573.9|573.6|567.9|567.6|815276
1638784800000|2021-12-06 10:00:00|570|569.6|573.1|572.8|574.7|574.3|570|569.6|562645
1638788400000|2021-12-06 11:00:00|573.2|572.7|572|571.6|574.1|573.8|570.4|570.2|288528
1638792000000|2021-12-06 12:00:00|572.7|571.8|571.5|571.1|572.8|572.2|570.3|570|273310
1638795600000|2021-12-06 13:00:00|571.4|571.2|580|579.8|582.6|582|570.9|570.7|1125869
1638799200000|2021-12-06 14:00:00|579.9|579.7|585.3|584.9|585.9|585.5|577.5|577.1|2345746
1638802800000|2021-12-06 15:00:00|585.4|585|600.9|600.6|601.2|600.9|585|584.8|3826667
1638806400000|2021-12-06 16:00:00|601|600.5|608.2|607.5|608.8|608.6|597.8|593.2|2667260
1638864000000|2021-12-07 08:00:00|617.6|617|610.1|609.7|620|619.6|609|608.6|0
1638867600000|2021-12-07 09:00:00|610|609.6|609.7|609.3|613.8|613.5|608.7|608.3|0
1638871200000|2021-12-07 10:00:00|609.8|609.4|619|618.8|619.3|619.1|608.7|608.4|0
1638874800000|2021-12-07 11:00:00|619|618.6|615.6|615|619.9|619.6|615.5|614.9|221378
1638878400000|2021-12-07 12:00:00|614.6|614.3|617.3|616.9|618.5|618.3|613.8|613.4|0
1638882000000|2021-12-07 13:00:00|617.2|616.8|613.5|613.3|617.3|616.9|612.5|612.2|0
1638885600000|2021-12-07 14:00:00|613.4|613.2|613.4|613|616.6|616.3|610.6|610.3|0
1638889200000|2021-12-07 15:00:00|613.5|613.1|611.9|611.6|616.5|616.2|610.1|610|0
1638892800000|2021-12-07 16:00:00|611.8|611.5|612.3|612|612.8|612.6|610.7|610.5|0
1638950400000|2021-12-08 08:00:00|605.2|603.8|603.4|603.1|612|611.4|601.8|601.4|0
1638954000000|2021-12-08 09:00:00|603.5|603|606.4|606|609.8|609.6|602.4|602.1|0
1638957600000|2021-12-08 10:00:00|606.5|606.1|591.6|591.1|606.8|606.4|590.5|590.2|0
1638961200000|2021-12-08 11:00:00|591.5|591|609.6|609|618.8|618.1|588.4|588.1|0
1638964800000|2021-12-08 12:00:00|609.5|608.9|601.5|601.2|614.9|614.2|599.9|599.5|0
1638968400000|2021-12-08 13:00:00|601.6|601.3|605|604.8|607.8|607.6|600.2|600|0
1638972000000|2021-12-08 14:00:00|605.1|604.9|609.9|609.6|613.9|613.5|601.6|601.2|0
1638975600000|2021-12-08 15:00:00|609.8|609.5|617.9|617.6|618.7|618.4|609.3|608.4|0
1638979200000|2021-12-08 16:00:00|617.8|617.5|618.5|618.1|620.9|620.7|617|616.7|0
1639036800000|2021-12-09 08:00:00|619|618.5|610.1|609.8|619.7|618.8|607.8|607.3|0
1639040400000|2021-12-09 09:00:00|610.3|609.9|613|612.5|615.4|615.1|609.2|609|0
1639044000000|2021-12-09 10:00:00|612.8|612.6|611.5|611.2|614.3|614|610.3|610.1|0
1639047600000|2021-12-09 11:00:00|611.4|611.1|614.5|614.1|614.6|614.1|609.3|609|0
1639051200000|2021-12-09 12:00:00|614.4|614|613.1|612.8|615|614.7|612.5|612.1|0
1639054800000|2021-12-09 13:00:00|613|612.9|606.6|606.3|613.4|613|604.3|603.7|0
1639058400000|2021-12-09 14:00:00|606.7|606.4|609.2|609|611.1|610.8|605.2|605|0
1639062000000|2021-12-09 15:00:00|609|608.9|610.8|610.6|612.4|612.1|608.5|607.9|0
1639065600000|2021-12-09 16:00:00|610.7|610.7|607.5|607.1|610.8|610.7|606.4|606.2|0
1639123200000|2021-12-10 08:00:00|599.7|599|609.5|609|613.4|613.1|599.4|599|0
1639126800000|2021-12-10 09:00:00|609.6|609.1|605.3|604.9|609.6|609.2|603.1|603|0
1639130400000|2021-12-10 10:00:00|605.2|605|607.8|607.5|608.9|608.5|602.8|602.5|0
1639134000000|2021-12-10 11:00:00|607.9|607.4|607|606.7|608.3|608|603.4|603.3|0
1639137600000|2021-12-10 12:00:00|606.2|605.4|606.1|605.8|607.4|607.1|604.4|604|0
1639141200000|2021-12-10 13:00:00|606|605.7|608.8|608.5|609.4|609.1|605.3|605.1|0
1639144800000|2021-12-10 14:00:00|608.9|608.6|600.3|600.1|610|609.7|600.3|600.1|0
1639148400000|2021-12-10 15:00:00|600.4|600.2|602.1|601.9|603.9|603.7|599.9|599.7|0
1639152000000|2021-12-10 16:00:00|602.2|602|602.9|602.6|603.2|602.7|600|599.9|0
1638878400000|2021-12-07 12:00:00|614.6|614.3|617.3|616.9|618.5|618.3|613.8|613.4|0
1638882000000|2021-12-07 13:00:00|617.2|616.8|613.5|613.3|617.3|616.9|612.5|612.2|0
1638885600000|2021-12-07 14:00:00|613.4|613.2|613.4|613|616.6|616.3|610.6|610.3|0
1638889200000|2021-12-07 15:00:00|613.5|613.1|611.9|611.6|616.5|616.2|610.1|610|0
1638892800000|2021-12-07 16:00:00|611.8|611.5|612.3|612|612.8|612.6|610.7|610.5|0
1638950400000|2021-12-08 08:00:00|605.2|603.8|603.4|603.1|612|611.4|601.8|601.4|0
1638954000000|2021-12-08 09:00:00|603.5|603|606.4|606|609.8|609.6|602.4|602.1|0
1638957600000|2021-12-08 10:00:00|606.5|606.1|591.6|591.1|606.8|606.4|590.5|590.2|0
1638961200000|2021-12-08 11:00:00|591.5|591|609.6|609|618.8|618.1|588.4|588.1|0
1638964800000|2021-12-08 12:00:00|609.5|608.9|601.5|601.2|614.9|614.2|599.9|599.5|0
1638968400000|2021-12-08 13:00:00|601.6|601.3|605|604.8|607.8|607.6|600.2|600|0
1638972000000|2021-12-08 14:00:00|605.1|604.9|609.9|609.6|613.9|613.5|601.6|601.2|0
1638975600000|2021-12-08 15:00:00|609.8|609.5|617.9|617.6|618.7|618.4|609.3|608.4|0
1638979200000|2021-12-08 16:00:00|617.8|617.5|618.5|618.1|620.9|620.7|617|616.7|0
1639036800000|2021-12-09 08:00:00|619|618.5|610.1|609.8|619.7|618.8|607.8|607.3|0
1639040400000|2021-12-09 09:00:00|610.3|609.9|613|612.5|615.4|615.1|609.2|609|0
1639044000000|2021-12-09 10:00:00|612.8|612.6|611.5|611.2|614.3|614|610.3|610.1|0
1639047600000|2021-12-09 11:00:00|611.4|611.1|614.5|614.1|614.6|614.1|609.3|609|0
1639051200000|2021-12-09 12:00:00|614.4|614|613.1|612.8|615|614.7|612.5|612.1|0
1639054800000|2021-12-09 13:00:00|613|612.9|606.6|606.3|613.4|613|604.3|603.7|0
1639058400000|2021-12-09 14:00:00|606.7|606.4|609.2|609|611.1|610.8|605.2|605|0
1639062000000|2021-12-09 15:00:00|609|608.9|610.8|610.6|612.4|612.1|608.5|607.9|0
1639065600000|2021-12-09 16:00:00|610.7|610.7|607.5|607.1|610.8|610.7|606.4|606.2|0
1639123200000|2021-12-10 08:00:00|599.7|599|609.5|609|613.4|613.1|599.4|599|0
1639126800000|2021-12-10 09:00:00|609.6|609.1|605.3|604.9|609.6|609.2|603.1|603|0
1639130400000|2021-12-10 10:00:00|605.2|605|607.8|607.5|608.9|608.5|602.8|602.5|0
1639134000000|2021-12-10 11:00:00|607.9|607.4|607|606.7|608.3|608|603.4|603.3|0
1639137600000|2021-12-10 12:00:00|606.2|605.4|606.1|605.8|607.4|607.1|604.4|604|0
1639141200000|2021-12-10 13:00:00|606|605.7|608.8|608.5|609.4|609.1|605.3|605.1|0
1639144800000|2021-12-10 14:00:00|608.9|608.6|600.3|600.1|610|609.7|600.3|600.1|0
1639148400000|2021-12-10 15:00:00|600.4|600.2|602.1|601.9|603.9|603.7|599.9|599.7|0
1639152000000|2021-12-10 16:00:00|602.2|602|602.9|602.6|603.2|602.7|600|599.9|0
1639382400000|2021-12-13 08:00:00|606.6|604.4|604.2|603.9|608.6|607.7|599.9|599.5|811163
1639386000000|2021-12-13 09:00:00|604.3|604|598.4|598.2|606.3|606|598.2|598|1078747
1639389600000|2021-12-13 10:00:00|598.5|598.3|595.2|594.8|598.7|598.4|589|588.7|1733671
1639393200000|2021-12-13 11:00:00|595.3|594.9|595.3|595.1|595.9|595.4|591.4|591.2|695720
1639396800000|2021-12-13 12:00:00|595.2|594.8|590.4|590.2|595.9|595.6|590.3|590.1|581411
1639400400000|2021-12-13 13:00:00|590.3|590|589|588.8|592.9|592.5|589|588.8|606413
1639404000000|2021-12-13 14:00:00|588.9|588.7|583.7|583.4|589.2|589.1|582.9|582.6|1716869
1639407600000|2021-12-13 15:00:00|583.8|583.5|582.4|582.2|585.4|585.2|581|580.8|1380736
1639411200000|2021-12-13 16:00:00|582.3|582.1|581.5|581|585.2|585.1|580.6|580.5|548721
1639468800000|2021-12-14 08:00:00|584.4|583.5|586.9|586.6|587.3|586.8|578.2|578|300748
1639472400000|2021-12-14 09:00:00|586.8|586.5|583.6|583.4|590|589.7|583|582.7|0
1639476000000|2021-12-14 10:00:00|583.7|583.3|584|583.9|586.1|585.8|581.7|581.5|0
1639479600000|2021-12-14 11:00:00|584.1|584|580.4|580|587.3|587|577.2|577|693766
1639483200000|2021-12-14 12:00:00|580.3|579.6|582.6|582.2|583.8|583.4|578.8|578.4|0
1639486800000|2021-12-14 13:00:00|582.5|582.1|580.1|580|582.5|582.2|579.9|579.6|0
1639490400000|2021-12-14 14:00:00|580|579.9|585.4|584.9|589.6|589.2|575.5|575.2|0
1639494000000|2021-12-14 15:00:00|585.3|584.8|586.4|586.2|591.6|591.1|584.8|584.3|0
1639497600000|2021-12-14 16:00:00|586.5|586.1|588|587.5|588.1|587.8|584.9|584.8|271583
1639555200000|2021-12-15 08:00:00|588.4|586.9|582.9|582.6|592|591|582.2|582|559839
1639558800000|2021-12-15 09:00:00|583|582.5|580.6|580.3|584.1|583.8|579.5|579.2|605077
1639562400000|2021-12-15 10:00:00|580.5|580.2|582.9|582.6|585|584.7|578.5|578.2|464095
1639566000000|2021-12-15 11:00:00|582.8|582.5|579.5|579.1|583.6|583.3|579.3|579|264385
1639569600000|2021-12-15 12:00:00|579.6|579.2|581.2|580.9|581.6|581.5|578.7|578.3|692390
1639573200000|2021-12-15 13:00:00|581.3|581|579.1|579|581.5|581.2|576.8|576.5|665802
1639576800000|2021-12-15 14:00:00|579.2|579.1|573.9|573.7|579.9|579.5|570.2|570|1260711
1639580400000|2021-12-15 15:00:00|573.8|573.5|572.3|572.1|575|574.6|570.6|570.2|866590
1639584000000|2021-12-15 16:00:00|572.4|572.2|569.4|569.1|572.8|572.6|568.1|568|721943
1639641600000|2021-12-16 08:00:00|576.7|576.2|578.5|578|581.3|580.7|574.5|574.2|593135
1639645200000|2021-12-16 09:00:00|578.6|578.1|574.9|574.7|580|579.7|571.8|571.6|734077
1639648800000|2021-12-16 10:00:00|575|574.8|581.2|580.8|581.6|581.3|574.2|573.9|500851
1639652400000|2021-12-16 11:00:00|581.3|580.9|582.5|582.1|582.6|582.5|577.8|577.7|399500
1639656000000|2021-12-16 12:00:00|582.8|582.2|580.8|580.5|583.9|583.7|579.9|579.6|440360
1639659600000|2021-12-16 13:00:00|580.9|580.6|580|579.8|582.8|582.5|579.5|579.2|404447
1639663200000|2021-12-16 14:00:00|579.9|579.7|578.6|578.3|584.9|584.7|578.5|578.2|1182654
1639666800000|2021-12-16 15:00:00|578.7|578.4|574.8|574.6|578.9|578.6|573.5|573.2|690844
1639670400000|2021-12-16 16:00:00|574.7|574.5|573.7|573.1|575.5|575.2|571.8|571.6|624434
1639728000000|2021-12-17 08:00:00|575|574.4|581.8|581.4|582.8|582.4|575|574|830
1639731600000|2021-12-17 09:00:00|581.9|581.6|581.7|581.4|583.6|583.5|579.1|578.8|0
1639735200000|2021-12-17 10:00:00|581.9|581.5|591.2|591|592.8|592.7|581.6|581.3|542899
1639738800000|2021-12-17 11:00:00|591.3|590.9|584.9|584.8|592.3|592|582.8|582.6|0
1639742400000|2021-12-17 12:00:00|585|584.9|583|582.7|586.3|586.1|582.9|582.7|0
1639746000000|2021-12-17 13:00:00|583.1|582.8|588.1|587.9|588.3|588|580.3|580|0
1639749600000|2021-12-17 14:00:00|588.2|588|584.9|584.6|589|588.8|582.5|582.1|461883
1639753200000|2021-12-17 15:00:00|584.8|584.5|593.7|593.5|594.5|594.2|584.4|584|1199732
1639756800000|2021-12-17 16:00:00|593.8|593.4|593.8|593.4|595|594.7|592.8|592.7|470488
1639987200000|2021-12-20 08:00:00|566.9|566.6|569.1|568.9|574|573.6|562.4|561.8|2434631
1639990800000|2021-12-20 09:00:00|569|568.7|566.7|566.5|569.4|569.1|562.7|562.6|1169102
1639994400000|2021-12-20 10:00:00|566.8|566.6|573.2|572.9|575|574.8|566.8|566.6|1088259
1639998000000|2021-12-20 11:00:00|573.1|573|573.8|573.5|574.2|574|570.2|570|668350
1640001600000|2021-12-20 12:00:00|573.6|573.1|575.5|575.2|576.4|576.2|572.4|572.1|722157
1640005200000|2021-12-20 13:00:00|575.6|575.3|576.1|575.9|579.6|579.4|574.3|573.9|594558
1640008800000|2021-12-20 14:00:00|576.2|576|583.4|583.1|583.5|583.1|572.6|572.2|895070
1640012400000|2021-12-20 15:00:00|583.3|582.9|585.6|585.3|593|592.7|582.6|582.1|955628
1640016000000|2021-12-20 16:00:00|585.5|585.2|585.4|585|586.8|586.5|584|583.6|530820
1640073600000|2021-12-21 08:00:00|593|592|595.1|594.7|598|597.6|589|588.9|1324411
1640077200000|2021-12-21 09:00:00|595|594.8|603.1|602.8|605|604.7|594.6|594.3|1615379
1640080800000|2021-12-21 10:00:00|603|602.9|604.3|604|608.5|608.3|602.1|601.8|941551
1640084400000|2021-12-21 11:00:00|604.2|603.9|604.8|604.5|607.9|607.8|604|603.8|467831
1640088000000|2021-12-21 12:00:00|605.2|604.7|607.2|607|607.9|607.8|603.4|603.1|479099
1640091600000|2021-12-21 13:00:00|607.1|606.8|604.4|604|607.9|607.5|604.2|603.9|372796
1640095200000|2021-12-21 14:00:00|604.5|604.1|607.2|607|609|608.8|601.7|601.4|1033425
1640098800000|2021-12-21 15:00:00|607.3|606.8|614.2|614|616|615.7|606.9|606.7|2454667
1640102400000|2021-12-21 16:00:00|614.1|613.9|618.3|618|619.9|619.8|613.4|612.5|1457059
1640160000000|2021-12-22 08:00:00|616.9|613|609.7|609.2|619.4|618.4|608.9|608.6|887416
1640163600000|2021-12-22 09:00:00|609.6|609.3|616.9|616.3|617.8|617.5|607.7|607.3|1310488
1640167200000|2021-12-22 10:00:00|617|616.4|617.9|617.4|618.7|618.2|614.3|614|476142
1640170800000|2021-12-22 11:00:00|617.8|617.5|622.1|621.9|623|622.8|616.3|616.1|1488068
1640174400000|2021-12-22 12:00:00|622.4|621.8|624.4|624.1|626|625.8|621.6|621.3|959787
1640178000000|2021-12-22 13:00:00|624.5|624.2|623.1|622.9|625.7|625.6|621.8|621.5|572198
1640181600000|2021-12-22 14:00:00|623.2|622.8|620.3|620|625|624.7|617.5|617.3|917193
1640185200000|2021-12-22 15:00:00|620.2|620.1|618.9|618.7|621.2|620.9|615.2|615.1|1115262
1640188800000|2021-12-22 16:00:00|619|618.6|621.6|621.3|621.7|621.4|617.5|617.4|504351
1640246400000|2021-12-23 08:00:00|622.5|622|640.1|639.9|641.3|640.9|621.4|620.6|2766322
1640250000000|2021-12-23 09:00:00|640|639.8|640.7|640.4|643|642.7|638.9|638.5|1868352
1640253600000|2021-12-23 10:00:00|640.8|640.5|642|641.7|646.2|645.9|639.5|639.3|1567042
1640257200000|2021-12-23 11:00:00|641.9|641.5|640.7|640.4|643.6|643.3|639.8|639.7|1234526
1640260800000|2021-12-23 12:00:00|640|640.5|635.2|634.8|641.7|641.5|632.2|632|1691925
1640264400000|2021-12-23 13:00:00|635.1|634.9|636.5|636.2|636.8|636.7|630.9|630.6|941375
1640268000000|2021-12-23 14:00:00|636.6|636.3|627.9|627.5|638.8|638.6|623.5|623.3|1326361
1640271600000|2021-12-23 15:00:00|628.1|627.4|624.9|624.7|629.7|629.4|624|623.9|1538346
1640275200000|2021-12-23 16:00:00|624.8|625|626.6|626.3|627.5|627.2|623.2|623.1|674118
1640592000000|2021-12-27 08:00:00|619.1|616.9|627.6|627.3|630.1|630|615.7|615.1|1245169
1640595600000|2021-12-27 09:00:00|627.5|627.4|626.6|626.3|628.4|628.1|625.2|625|459790
1640599200000|2021-12-27 10:00:00|626.5|626.2|626.1|625.8|628.3|628.1|623.9|623.7|849719
1640602800000|2021-12-27 11:00:00|626|625.7|625|624.7|627.7|627.5|623.8|623.7|368523
1640606400000|2021-12-27 12:00:00|624.9|624.6|626.6|626.3|628.1|627.8|624.5|624.3|257370
1640610000000|2021-12-27 13:00:00|626.7|626.4|624.4|624.2|627|626.9|623.5|623.3|308130
1640613600000|2021-12-27 14:00:00|624.5|624.3|620.6|620.3|626.5|626.2|619.7|619.5|554027
1640617200000|2021-12-27 15:00:00|620.5|620.2|624.7|624.5|625|624.8|617.4|617.3|616673
1640620800000|2021-12-27 16:00:00|624.8|624.6|624.6|624.3|625|624.6|622.3|622.1|335318
1640678400000|2021-12-28 08:00:00|626.7|626|632.3|631.8|632.5|632.3|625|624.7|916734
1640682000000|2021-12-28 09:00:00|632.2|631.9|628.9|628.6|632.2|632.1|627.2|627|340434
1640685600000|2021-12-28 10:00:00|629.1|628.6|628.9|628.4|629.1|628.6|628.7|628.2|325
1640592000000|2021-12-27 08:00:00|619.1|616.9|627.6|627.3|630.1|630|615.7|615.1|1245169
1640595600000|2021-12-27 09:00:00|627.5|627.4|626.6|626.3|628.4|628.1|625.2|625|459790
1640599200000|2021-12-27 10:00:00|626.5|626.2|626.1|625.8|628.3|628.1|623.9|623.7|849719
1640602800000|2021-12-27 11:00:00|626|625.7|625|624.7|627.7|627.5|623.8|623.7|368523
1640606400000|2021-12-27 12:00:00|624.9|624.6|626.6|626.3|628.1|627.8|624.5|624.3|257370
1640610000000|2021-12-27 13:00:00|626.7|626.4|624.4|624.2|627|626.9|623.5|623.3|308130
1640613600000|2021-12-27 14:00:00|624.5|624.3|620.6|620.3|626.5|626.2|619.7|619.5|554027
1640617200000|2021-12-27 15:00:00|620.5|620.2|624.7|624.5|625|624.8|617.4|617.3|616673
1640620800000|2021-12-27 16:00:00|624.8|624.6|624.6|624.3|625|624.6|622.3|622.1|335318
1640678400000|2021-12-28 08:00:00|626.7|626|632.3|631.8|632.5|632.3|625|624.7|916734
1640682000000|2021-12-28 09:00:00|632.2|631.9|628.9|628.6|632.2|632.1|627.2|627|340434
1640685600000|2021-12-28 10:00:00|628.8|628.5|628.7|628.4|628.8|628.5|628.5|628.4|365
1640689200000|2021-12-28 11:00:00|626|625.8|625.9|625.6|627|626.5|624.3|624|342608
1640692800000|2021-12-28 12:00:00|625.8|625.5|625.4|625.2|626.5|626.3|623.4|623|323722
1640696400000|2021-12-28 13:00:00|625.5|625|622.2|621.8|626|625.8|622|621.5|465503
1640700000000|2021-12-28 14:00:00|622.3|621.9|626.2|626|627|626.8|621.3|621.1|489693
1640703600000|2021-12-28 15:00:00|626.1|625.9|626.7|626.5|629.3|629.1|626|625.7|582978
1640707200000|2021-12-28 16:00:00|626.6|626.4|626.4|626.1|627.2|627|624.9|624|297830
1640764800000|2021-12-29 08:00:00|627.9|626.6|625.1|624.9|632.4|632|624.1|623.9|605279
1640768400000|2021-12-29 09:00:00|625|624.8|624.9|624.7|627.4|627|622.5|622.2|409320
1640772000000|2021-12-29 10:00:00|625|624.8|627.5|627.2|629|628.7|624|623.9|500286
1640775600000|2021-12-29 11:00:00|627.4|627.1|629.7|629.4|631.3|631|626.9|626.8|395832
1640779200000|2021-12-29 12:00:00|629.8|629.5|626.3|626.1|629.8|629.5|626|625.7|267205
1640782800000|2021-12-29 13:00:00|626.4|626.2|629.9|629.7|630.6|630.3|625.4|625.2|536275
1640786400000|2021-12-29 14:00:00|629.8|629.6|625.6|625.3|632.2|632|623.5|623.2|569524
1640790000000|2021-12-29 15:00:00|625.7|625.4|623.4|623.2|626.9|626.7|622.3|622.2|547101
1640793600000|2021-12-29 16:00:00|623.3|623.1|623.9|623.3|626|625.8|623.2|623|208606
1640851200000|2021-12-30 08:00:00|622.4|622|616.4|616.1|626.3|625.7|615.6|615.3|731851
1640854800000|2021-12-30 09:00:00|616.3|616.2|612.1|611.8|618.8|618.2|610.3|610|1202216
1640858400000|2021-12-30 10:00:00|612.2|611.9|611.2|611|613|612.8|610.5|610.2|543891
1640862000000|2021-12-30 11:00:00|611.3|611.1|614.8|614.6|615.5|615.2|611.1|610.8|348374
1640865600000|2021-12-30 12:00:00|614.7|614.5|616.5|616.2|617.2|617|613.9|613.8|485723
1641196800000|2022-01-03 08:00:00|631.4|630|648.4|648.2|650|649.6|629.1|628.1|3256026
1641200400000|2022-01-03 09:00:00|648.5|648.1|658|657.9|661.8|661.6|647.7|647.6|2676078
1641204000000|2022-01-03 10:00:00|658.1|658|658.5|658.3|660.5|660.3|656.8|656.6|1940269
1641207600000|2022-01-03 11:00:00|658.4|658.2|658.1|657.9|659.8|659.7|656.1|655.8|926357
1641211200000|2022-01-03 12:00:00|658.2|658|662.6|662.2|664|663.9|657.4|657|1371150
1641214800000|2022-01-03 13:00:00|662.5|662.1|665.8|665.7|666.6|666.4|657.4|657|1689241
1641218400000|2022-01-03 14:00:00|665.7|665.6|661|660.4|666.6|666.4|652|651.9|1907205
1641222000000|2022-01-03 15:00:00|660.9|660.3|668.5|668.3|670.4|670.2|660.1|660|1673215
1641225600000|2022-01-03 16:00:00|668.6|668.4|670.7|670.4|670.8|670.5|667.5|667.4|826156
1641283200000|2022-01-04 08:00:00|680.2|678.1|697.5|697.2|698.7|698.3|677.6|675.8|3446162
1641286800000|2022-01-04 09:00:00|697.4|697.1|697.7|697.5|701|700.9|694|693.7|2936970
1641290400000|2022-01-04 10:00:00|697.8|697.6|699.9|699.7|700|699.9|694.3|694|1582145
1641294000000|2022-01-04 11:00:00|699.8|699.6|700.9|700.6|703|702.9|697.7|697.5|2222738
1641297600000|2022-01-04 12:00:00|700.8|700.5|704.9|704.6|704.9|704.8|699.6|699.3|1537221
1641301200000|2022-01-04 13:00:00|704.8|704.5|706.3|706.1|707|706.9|702.8|702.5|2115388
1641304800000|2022-01-04 14:00:00|706.2|706|706.5|706.4|709.8|709.7|704.4|704.2|1761401
1641308400000|2022-01-04 15:00:00|706.6|706.5|704.1|703.9|711|710.8|703|702.9|2589973
1641312000000|2022-01-04 16:00:00|704|703.8|702|701|705|704.7|701.7|701|1132685
1641369600000|2022-01-05 08:00:00|701.9|701.3|705.8|705.3|711.7|711.1|698.1|696.7|1796876
1641373200000|2022-01-05 09:00:00|705.9|705.4|710.2|709.7|712|711.6|702.9|702.6|1691845
1641376800000|2022-01-05 10:00:00|710.1|709.8|718.8|718.5|720.9|720.6|710|709.7|1941959
1641380400000|2022-01-05 11:00:00|718.9|718.6|719.8|719.6|720.1|720|715.3|715|1031680
1641384000000|2022-01-05 12:00:00|719.6|719.5|716.9|716.5|720|719.8|716.2|716.1|896330
1641387600000|2022-01-05 13:00:00|717|716.6|714.8|714.6|717.5|717.4|712.8|712.6|733760
1641391200000|2022-01-05 14:00:00|714.7|714.7|715.3|715|716|715.8|710.7|710.3|651936
1641394800000|2022-01-05 15:00:00|715.2|715.1|715.2|715.1|717|716.7|712.3|712.2|720814
1641398400000|2022-01-05 16:00:00|715.1|715|715|714.7|716.3|716.1|713.3|713.2|693218
1641456000000|2022-01-06 08:00:00|698|695|712|711.7|713.7|713.5|693|692.9|2379996
1641459600000|2022-01-06 09:00:00|712.1|711.8|710|709.8|712.5|712.1|706.7|706.6|1122524
1641463200000|2022-01-06 10:00:00|710.2|709.9|718.9|718.6|720|719.8|710.1|709.8|1301593
1641466800000|2022-01-06 11:00:00|719.1|718.7|717.8|717.6|719.3|719.2|714.2|713.9|509491
1641470400000|2022-01-06 12:00:00|718|717.4|715.1|714.8|718|717.8|711.9|711.7|520392
1641474000000|2022-01-06 13:00:00|715|714.7|706.7|706.5|715.9|715.6|705.8|705.4|858976
1641477600000|2022-01-06 14:00:00|706.6|706.4|702.8|702.3|709.9|709.7|701.7|701.6|922842
1641481200000|2022-01-06 15:00:00|702.7|702.2|706.6|706.3|707.3|707|698.6|698.3|1186467
1641484800000|2022-01-06 16:00:00|706.7|706.4|707.2|706.7|710.4|710.2|705.4|705.2|400050
1641542400000|2022-01-07 08:00:00|708|707.6|703.1|702.9|711.1|710.2|702|701.6|779273
1641546000000|2022-01-07 09:00:00|703.2|703|701.8|701.4|704.2|703.9|700.1|699.7|549497
1641549600000|2022-01-07 10:00:00|701.7|701.3|701.4|701.1|705|704.7|700.8|700.5|399736
1641553200000|2022-01-07 11:00:00|701.3|701|699.2|698.8|701.6|701.4|697.8|697.5|511179
1641556800000|2022-01-07 12:00:00|699.4|698.7|700.7|700.5|701.3|701.2|698.1|698|427027
1641560400000|2022-01-07 13:00:00|700.8|700.6|701|700.8|703.5|703.2|699|698.7|441505
1641564000000|2022-01-07 14:00:00|701.1|700.9|705.1|704.8|708.8|708.6|700.5|700.2|505947
1641567600000|2022-01-07 15:00:00|705|704.7|705.3|705.1|709|708.8|701.3|700.9|1879871
1641571200000|2022-01-07 16:00:00|705.4|705.2|706.3|706|707.3|707.1|704.5|704.4|374713
1641801600000|2022-01-10 08:00:00|712.9|712.2|721.9|721.5|724|723.7|711.2|710.4|1947633
1641805200000|2022-01-10 09:00:00|721.8|721.4|725.1|724.6|727.4|727.2|719.5|719.1|1268454
1641808800000|2022-01-10 10:00:00|725|724.7|729.5|729.3|731.9|731.5|724.2|724|1719202
1641812400000|2022-01-10 11:00:00|729.6|729.4|726.5|726.1|729.9|729.7|724.9|724.5|780953
1641816000000|2022-01-10 12:00:00|726.8|726.7|723.2|723|727.6|727.3|722.7|722.4|481079
1641819600000|2022-01-10 13:00:00|723.3|723.1|729.6|729.4|730|729.9|721.4|721.1|823067
1641823200000|2022-01-10 14:00:00|729.5|729.5|722.7|722.3|730.1|730|721.3|721.1|919419
1641826800000|2022-01-10 15:00:00|722.6|722.2|722.4|722.2|723.6|723.5|719.4|719.3|1303626
1641830400000|2022-01-10 16:00:00|722.3|722.1|726|725.8|727.7|727.5|720.6|720.3|631354
1641888000000|2022-01-11 08:00:00|733.9|732.2|724.8|724.6|734.5|733.7|719.7|719.2|1103503
1641891600000|2022-01-11 09:00:00|724.7|724.5|726.8|726.5|729.7|729.5|723.5|723.3|647598
1641895200000|2022-01-11 10:00:00|726.9|726.6|725|724.7|728.7|728.5|724.5|724.2|339216
1641898800000|2022-01-11 11:00:00|724.9|724.8|725.5|725.3|727.5|727.2|723.9|723.7|614826
1641902400000|2022-01-11 12:00:00|725.9|725.7|728.5|728.2|732|731.7|725.6|725.4|611888
1641906000000|2022-01-11 13:00:00|728.3|728.1|726.5|726.4|729.1|728.9|726.1|725.9|273842
1641909600000|2022-01-11 14:00:00|726.6|726.5|726.4|726.1|730|729.7|725|724.7|637551
1641913200000|2022-01-11 15:00:00|726.3|726.2|726.5|726.2|730|729.6|725|724.8|438341
1641916800000|2022-01-11 16:00:00|726.4|726.3|724.7|724.3|726.9|726.6|724.1|724|489843
1641974400000|2022-01-12 08:00:00|730.7|730|727.3|727|734|733.5|724|723.6|893641
1641978000000|2022-01-12 09:00:00|727.2|726.9|721.5|721.2|730.5|730.2|721.2|720.9|826705
1641981600000|2022-01-12 10:00:00|721.4|721.1|723.7|723.5|724.3|723.9|718.5|718.2|703331
1641985200000|2022-01-12 11:00:00|723.9|723.6|716.9|716.7|724.3|724.1|714.7|714.4|487451
1641988800000|2022-01-12 12:00:00|716.8|716.6|720.6|720.4|720.6|720.4|715.9|715.7|518021
1641992400000|2022-01-12 13:00:00|720.5|720.5|720.7|720.4|723|722.7|718.9|718.7|342555
1641996000000|2022-01-12 14:00:00|720.6|720.3|720.9|720.7|722.2|721.9|715.8|715.5|630813
1641999600000|2022-01-12 15:00:00|721|720.8|709.7|709.5|721|720.8|708.3|708|1064376
1642003200000|2022-01-12 16:00:00|709.8|709.6|713.1|712.7|715.1|715|709|708.8|651049
1642060800000|2022-01-13 08:00:00|711.6|710.1|713.3|713|715|714.7|709.2|708.3|619812
1642064400000|2022-01-13 09:00:00|713.4|713.1|709.8|709.6|715|714.8|708.1|708|256013
1642068000000|2022-01-13 10:00:00|709.9|709.7|705.8|705.5|711|710.9|705.5|705.2|421058
1642071600000|2022-01-13 11:00:00|705.9|705.6|710.5|710.1|711|710.8|705.2|705|261110
1642075200000|2022-01-13 12:00:00|710.6|710.2|711.3|711|712.5|712.3|708.8|708.6|362885
1642078800000|2022-01-13 13:00:00|711.2|711.1|717|716.8|717.3|717|708.8|708.7|646748
1642082400000|2022-01-13 14:00:00|717.1|716.7|723.3|723.2|724.3|723.9|715.4|715.2|1023313
1642086000000|2022-01-13 15:00:00|723.5|723.1|724.2|724|728|727.8|723|722.8|1390705
1642089600000|2022-01-13 16:00:00|724.3|723.9|725.9|725.6|726|725.8|723.9|723.7|344847
1642147200000|2022-01-14 08:00:00|723.9|723.1|718.9|718.7|732|731.5|718.4|718.2|1329084
1642150800000|2022-01-14 09:00:00|719.1|718.8|721.5|721.3|721.9|721.8|716.5|716.2|657464
1642154400000|2022-01-14 10:00:00|721.4|721.4|725.1|724.7|726.5|726.2|721.4|721.4|401772
1642158000000|2022-01-14 11:00:00|725.2|724.8|724.3|724.1|726.2|725.9|721.4|721|265428
1642161600000|2022-01-14 12:00:00|724.4|722.5|723.1|722.8|726|725.9|720.3|720|303612
1642165200000|2022-01-14 13:00:00|723.2|722.9|725.5|725.2|726.7|726.3|722|721.7|448681
1642168800000|2022-01-14 14:00:00|725.4|725.1|722.5|722.3|728.9|728.6|722.1|721.7|906057
1642172400000|2022-01-14 15:00:00|722.7|722.4|723.9|723.7|724.6|724.4|721.3|721|561025
1642176000000|2022-01-14 16:00:00|724|723.8|724.3|723.7|724.3|724.1|721.5|721.3|241894
1642406400000|2022-01-17 08:00:00|729|728.1|725.5|725.1|731|730.3|724|723.6|934578
1642410000000|2022-01-17 09:00:00|725.6|725.2|726.4|726.1|727.6|727.4|720.8|720.5|373154
1642413600000|2022-01-17 10:00:00|726.3|726|724.2|724.1|729|728.8|724|723.8|366887
1642417200000|2022-01-17 11:00:00|724.3|724.2|726.7|726.4|727.2|727.1|723.9|723.6|280086
1642420800000|2022-01-17 12:00:00|726.6|726.5|724.8|724.6|727.5|727.2|724.7|724.3|177105
1642424400000|2022-01-17 13:00:00|724.7|724.5|726.1|725.9|726.6|726.4|724.4|724.1|191953
1642428000000|2022-01-17 14:00:00|726.2|726|723.5|723.3|727|726.8|723.4|723.1|231856
1642431600000|2022-01-17 15:00:00|723.6|723.4|722.5|722.3|724.3|724.1|721.1|721|282777
1642435200000|2022-01-17 16:00:00|722.4|722.4|721.4|721|723.3|723.2|720.9|720.7|180971
1642492800000|2022-01-18 08:00:00|714.3|712.1|708.1|707.7|718|717.4|705.9|705.3|1493913
1642496400000|2022-01-18 09:00:00|708.2|707.8|707.7|707.3|709.8|709.6|700.5|700.2|1325684
1642500000000|2022-01-18 10:00:00|707.8|707.5|709.3|709|712.4|712.1|707.4|707.1|478385
1642503600000|2022-01-18 11:00:00|709.2|708.9|711.6|711.3|713.4|713|707.8|707.5|215911
1642507200000|2022-01-18 12:00:00|711.7|711.4|709.5|709.1|712.6|712.3|709.2|709|226620
1642510800000|2022-01-18 13:00:00|709.4|709.2|710.4|710|715.5|715.2|709|708.8|379027
1642514400000|2022-01-18 14:00:00|710.3|710.1|713.6|713.3|715.2|715|705.8|705.5|456426
1642518000000|2022-01-18 15:00:00|713.5|713.2|715|714.8|715.8|715.5|711.9|711.6|444475
1642521600000|2022-01-18 16:00:00|715.1|714.9|714|713.5|716.7|716.5|713.8|713.4|520176
1642579200000|2022-01-19 08:00:00|703|700|703.4|703.1|710.8|710.2|696.7|696|1498835
1642582800000|2022-01-19 09:00:00|703.3|703|701|700.6|704.7|704.4|699.3|699.2|645816
1642586400000|2022-01-19 10:00:00|701.1|700.9|695.3|695|701.3|700.9|693.3|693|922360
1642590000000|2022-01-19 11:00:00|695.4|695.1|694.2|693.8|697.6|697.3|690.4|690.2|960749
1642593600000|2022-01-19 12:00:00|694.1|693.7|690.4|690.1|695.9|695.6|688.3|688|850321
1642597200000|2022-01-19 13:00:00|690.3|690|691|690.7|691.8|691.7|689|688.8|404051
1642600800000|2022-01-19 14:00:00|690.9|690.6|687.5|687.2|693.3|693|686.7|686.6|638517
1642604400000|2022-01-19 15:00:00|687.4|687.3|685.4|685.1|690.5|690.1|681.3|680.9|1344889
1642608000000|2022-01-19 16:00:00|685.2|685|685.1|684.9|687.1|686.8|683.6|683.3|509101
1642665600000|2022-01-20 08:00:00|682|681.2|682.4|682|693.3|692.9|682|681.2|1318877
1642669200000|2022-01-20 09:00:00|682.3|682.1|683.9|683.7|688.8|688.4|681.3|681|470995
1642672800000|2022-01-20 10:00:00|684.1|683.8|692|691.9|692|691.9|682.3|682|1065685
1642676400000|2022-01-20 11:00:00|691.9|691.8|695.5|695.3|702.7|702.1|691.7|691.5|1194619
1642680000000|2022-01-20 12:00:00|696.1|695.6|692.1|691.8|696.1|695.6|691.3|691|313617
1642683600000|2022-01-20 13:00:00|692|691.7|706|705.7|708.6|708.2|691.6|691.2|1202284
1642687200000|2022-01-20 14:00:00|705.9|705.6|697.9|697.6|707.7|707.2|697.8|697.5|1090819
1642690800000|2022-01-20 15:00:00|697.8|697.7|710.2|710|710.5|710.1|696.9|696.6|988780
1642694400000|2022-01-20 16:00:00|710.1|709.8|708.1|707.6|711.1|710.9|706.3|706.1|480108
1642752000000|2022-01-21 08:00:00|698.5|698.4|696.2|696|700|699.1|693.7|693.4|731746
1642755600000|2022-01-21 09:00:00|696.4|696.1|693.8|693.5|697.1|696.9|690.1|690|575140
1642759200000|2022-01-21 10:00:00|693.7|693.6|692.2|691.9|695.6|695.4|690.5|690.2|579395
1642762800000|2022-01-21 11:00:00|692.1|691.8|692.1|691.8|695.8|695.1|690.2|690.1|397078
1642766400000|2022-01-21 12:00:00|692.2|691.9|688|687.8|692.2|691.9|686.6|686.2|486057
1642770000000|2022-01-21 13:00:00|687.9|687.9|690|689.7|691.1|690.8|687.3|687|274220
1642773600000|2022-01-21 14:00:00|689.9|689.8|686.7|686.3|690.8|690.6|685.2|685|955773
1642777200000|2022-01-21 15:00:00|686.6|686.2|692.1|691.9|693.7|693.5|680.8|680.6|1487764
1642780800000|2022-01-21 16:00:00|692.2|692|691.4|691|693.9|693.7|690.7|690.3|268794
1643011200000|2022-01-24 08:00:00|694.8|693.2|675|674.7|694.8|694.4|674.3|674|1586119
1643014800000|2022-01-24 09:00:00|675.2|674.9|675.9|675.6|679.9|679.5|672|671.6|956789
1643018400000|2022-01-24 10:00:00|675.8|675.5|670.4|669.9|677.1|676.8|667.2|667|1376811
1643022000000|2022-01-24 11:00:00|670.3|669.7|673.8|673.4|678|677.7|668.5|668.1|793705
1643025600000|2022-01-24 12:00:00|673.5|672.5|669.7|669.5|674.1|673.6|667.7|667.4|761111
1643029200000|2022-01-24 13:00:00|669.6|669.4|666.2|665.8|670.1|669.7|660|658.8|2636617
1643032800000|2022-01-24 14:00:00|666.3|666|661.5|661.1|669.7|669.2|658.8|658.4|1299505
1643036400000|2022-01-24 15:00:00|661.4|661|661.2|660.8|664.8|664.4|655.1|655|659714
1643040000000|2022-01-24 16:00:00|661.1|660.7|656.6|656.1|663.8|663.4|655.3|655|684692
1643097600000|2022-01-25 08:00:00|664|661.2|662.2|661.9|668.6|668.2|644.9|644|2100249
1643101200000|2022-01-25 09:00:00|662.3|662.1|672.3|672|678|677.5|662|661.7|1089677
1643104800000|2022-01-25 10:00:00|672.1|671.9|665.2|664.8|674.5|674.2|664.2|664|606611
1643108400000|2022-01-25 11:00:00|665.1|664.7|669.4|668.9|672.9|672.6|664.4|664.1|522594
1643112000000|2022-01-25 12:00:00|669.7|669|670.8|670.5|673.7|673.5|666.5|666.1|255388
1643115600000|2022-01-25 13:00:00|670.9|670.6|667.5|667.2|672.8|672.5|666.5|666.3|478619
1643119200000|2022-01-25 14:00:00|667.4|667|664.2|663.9|670|669.7|663.3|663|700343
1643122800000|2022-01-25 15:00:00|664.1|663.8|668.7|668.2|672.5|672.1|659.6|659.2|1002433
1643126400000|2022-01-25 16:00:00|668.6|668.1|669.5|669.2|672|671.7|666.6|666.2|597392
1643184000000|2022-01-26 08:00:00|694|690.2|708.1|707.8|711.7|711.2|688.4|688.2|2527580
1643187600000|2022-01-26 09:00:00|708|707.9|709.4|709|712.9|712.6|704.7|704.3|1954792
1643191200000|2022-01-26 10:00:00|709.2|708.9|705.9|705.6|710|709.9|702.6|702.2|961822
1643194800000|2022-01-26 11:00:00|706.1|705.5|708.9|708.5|709.5|709.1|703.2|702.9|703909
1643198400000|2022-01-26 12:00:00|708.3|708.6|704.6|704.4|708.6|708.6|704.6|704.4|586545
1643202000000|2022-01-26 13:00:00|704.5|704.3|707.4|707.1|708.1|707.8|704.3|704.2|413419
1643205600000|2022-01-26 14:00:00|707.3|706.9|705.8|705.4|708|707.7|699.6|699.1|1192907
1643209200000|2022-01-26 15:00:00|705.7|705.2|703.2|703|706.9|706.8|701.2|701.1|786816
1643212800000|2022-01-26 16:00:00|703.1|702.9|702.5|702|704.2|704|701|700.6|682019
1643270400000|2022-01-27 08:00:00|696.9|695.7|704.9|704.7|706.5|706.1|690.9|690|1377339
1643274000000|2022-01-27 09:00:00|704.8|704.5|702.9|702.5|706.1|706|700.1|699.9|716784
1643277600000|2022-01-27 10:00:00|703|702.7|697.5|697.2|705|704.6|696.7|696.4|528373
1643281200000|2022-01-27 11:00:00|697.6|697.3|701.9|701.6|703.6|703.2|696.5|696.2|357849
1643284800000|2022-01-27 12:00:00|701.3|700.7|703.4|703|704|703.6|699.9|699.6|331579
1643288400000|2022-01-27 13:00:00|703.5|703.1|703.3|702.9|705|704.7|701.7|701.4|250692
1643292000000|2022-01-27 14:00:00|703.2|703|706.6|706.4|709.4|709.2|702.5|702.2|1501653
1643295600000|2022-01-27 15:00:00|706.7|706.3|703.7|703.3|707.8|707.4|700.9|700.5|603812
1643299200000|2022-01-27 16:00:00|703.3|703.4|704|703.8|705.6|705.3|703|702.7|365035
1643356800000|2022-01-28 08:00:00|704.5|704|692.9|692.7|705|704.2|692.3|692|955619
1643360400000|2022-01-28 09:00:00|693.1|692.6|693.2|692.9|698.5|698.1|691.5|691.1|764468
1643364000000|2022-01-28 10:00:00|693.3|693.1|691.6|691.4|695.5|695.2|687.8|687.5|706619
1643367600000|2022-01-28 11:00:00|691.5|691.3|689.8|689.5|693.2|693|687.8|687.5|403653
1643371200000|2022-01-28 12:00:00|690.2|689.4|684|683.6|690.2|689.5|683.3|682.9|373394
1643374800000|2022-01-28 13:00:00|684.2|683.7|688.6|688.2|692|691.7|684.1|683.6|635194
1643378400000|2022-01-28 14:00:00|688.5|688.4|687.3|686.9|691|690.5|684.9|684.4|570615
1643382000000|2022-01-28 15:00:00|687.2|686.8|680.2|680|687.2|686.8|675.8|675.4|1421286
1643385600000|2022-01-28 16:00:00|680.4|679.9|683.3|682.6|686.1|686|679|678.6|660315
1643616000000|2022-01-31 08:00:00|695.9|695|678.4|678.1|697.2|695.2|673.8|673.4|1871645
1643619600000|2022-01-31 09:00:00|678.5|678|672.2|672|678.9|678.7|670.2|670|1150777
1643623200000|2022-01-31 10:00:00|672.1|671.9|672.1|671.7|678|677.6|669.9|669.7|807908
1643626800000|2022-01-31 11:00:00|672.2|671.8|671.8|671.5|672.8|672.5|667.3|667|663434
1643630400000|2022-01-31 12:00:00|671.9|671.2|674.5|674.2|675.9|675.4|670.3|670|555558
1643634000000|2022-01-31 13:00:00|674.7|674.3|669.5|669.3|675|674.7|669.5|669.1|470997
1643637600000|2022-01-31 14:00:00|669.6|669.4|671.8|671.3|671.8|671.3|666.4|666.2|898362
1643641200000|2022-01-31 15:00:00|671.6|671.2|685|684.6|685.3|685|671.3|671.1|1248656
1643644800000|2022-01-31 16:00:00|684.9|684.5|683.5|682.8|685.5|685.4|682.5|682.1|626619
1643702400000|2022-02-01 08:00:00|682.2|680.7|684.9|684.3|688.8|688.2|677.2|677|1225726
1643706000000|2022-02-01 09:00:00|685.1|684.4|674.5|674.2|686.5|686|672.1|671.7|1562899
1643709600000|2022-02-01 10:00:00|674.4|674.1|679.1|678.8|679.4|678.9|670.3|670|794969
1643713200000|2022-02-01 11:00:00|679|678.7|679.3|679|681.4|681|675.7|675.6|533533
1643716800000|2022-02-01 12:00:00|678.7|678.9|673.7|673.6|679.1|678.9|673|672.7|404939
1643720400000|2022-02-01 13:00:00|673.9|673.7|676.2|676|677.7|677.4|673.9|673.7|375676
1643724000000|2022-02-01 14:00:00|676.1|675.9|682.3|682|683.5|683|673.6|673.3|652201
1643727600000|2022-02-01 15:00:00|682.2|681.9|683.6|683.3|685|684.8|678|677.7|919476
1643731200000|2022-02-01 16:00:00|683.7|683.4|681.7|681.2|684.1|683.8|679.9|679.7|571697
1643788800000|2022-02-02 08:00:00|687.5|686.2|689.9|689.5|696|695.8|684.2|683.5|1706551
1643792400000|2022-02-02 09:00:00|689.8|689.4|693.7|693.4|695.7|695.4|689.3|689|537144
1643796000000|2022-02-02 10:00:00|693.6|693.3|699.2|699.1|699.5|699.2|690.9|690.6|739637
1643799600000|2022-02-02 11:00:00|699.3|699|702.9|702.6|704|703.6|698.5|698.1|721503
1643803200000|2022-02-02 12:00:00|702.8|702.8|702.7|702.5|703.9|703.6|700.1|699.8|455573
1643806800000|2022-02-02 13:00:00|702.8|702.6|696.1|695.9|703|702.8|694.6|694.4|856499
1643810400000|2022-02-02 14:00:00|696|696|690.2|689.9|698.4|698.1|688.1|687.8|971602
1643814000000|2022-02-02 15:00:00|690.3|690|690.4|690.2|692.6|692.3|687.4|687.1|598119
1643817600000|2022-02-02 16:00:00|690.3|690.1|690|689.5|690.5|690.4|687.8|687.7|386737
1643875200000|2022-02-03 08:00:00|688.9|687.7|692.8|692.5|698.2|697.5|688.3|687.5|704951
1643878800000|2022-02-03 09:00:00|692.7|692.4|692.3|692|693.7|693.4|689.3|689|523579
1643882400000|2022-02-03 10:00:00|692.4|692.1|686.6|686.4|692.5|692.2|686.3|686|551275
1643886000000|2022-02-03 11:00:00|686.5|686.3|684.7|684.4|687.7|687.6|683.3|683|407121
1643889600000|2022-02-03 12:00:00|684.5|684.1|685.3|685|686|685.7|683.9|683.6|320375
1643893200000|2022-02-03 13:00:00|685.4|684.9|682.6|682.3|686.9|686.7|680.3|680.1|522701
1643896800000|2022-02-03 14:00:00|682.5|682.2|688.1|687.9|690|689.7|680.7|680.5|577126
1643900400000|2022-02-03 15:00:00|688.4|687.6|693|692.7|693.5|693.2|687.5|687.1|842420
1643904000000|2022-02-03 16:00:00|692.9|692.5|693.2|692.8|694.8|694.7|692.1|691.8|429194
1643961600000|2022-02-04 08:00:00|697|696.1|685.1|684.7|698.4|697.6|684.5|684.1|560235
1643965200000|2022-02-04 09:00:00|685|684.8|684.8|684.2|688.2|687.7|683.1|682.7|519156
1643968800000|2022-02-04 10:00:00|684.7|684.3|680.9|680.7|685.4|685|680.1|680|509297
1643972400000|2022-02-04 11:00:00|681.1|680.9|678.5|678.2|681.8|681.5|678.5|678|1128259
1643976000000|2022-02-04 12:00:00|678.7|678.3|682.8|682.4|683.2|682.8|678.1|678|344736
1643979600000|2022-02-04 13:00:00|682.7|682.5|680.3|680.1|683.5|683.1|679.1|679|313035
1643983200000|2022-02-04 14:00:00|680.4|680.2|679.5|679.3|682|681.7|677.9|677.7|552099
1643986800000|2022-02-04 15:00:00|679.4|679.2|687.2|687|688.5|688.3|679.3|679.1|524494
1643990400000|2022-02-04 16:00:00|687.3|686.9|685.8|685.5|689.2|688.9|684.9|684.8|188998
1644220800000|2022-02-07 08:00:00|691.1|690.2|686.9|686.6|693.4|692.6|682.6|682.2|677568
1644224400000|2022-02-07 09:00:00|686.8|686.7|681.2|681|689|688.7|678.6|678.2|408040
1644228000000|2022-02-07 10:00:00|681.3|681.1|680.9|680.6|684.7|684.4|679|678.7|231040
1644231600000|2022-02-07 11:00:00|680.8|680.7|684.9|684.5|685.7|685.6|680.7|680.5|148850
1644235200000|2022-02-07 12:00:00|685.8|685.1|689|688.9|689.5|689.2|684.8|684.4|269701
1644238800000|2022-02-07 13:00:00|688.9|688.8|691.3|691.1|692.3|692|687.2|686.9|280157
1644242400000|2022-02-07 14:00:00|691.2|691|698.5|698.2|699|698.8|689.4|689.1|832505
1644246000000|2022-02-07 15:00:00|698.6|698.3|697.5|697.3|698.9|698.7|692.9|692.7|621835
1644249600000|2022-02-07 16:00:00|697.4|697.2|699|698.7|700.7|700.4|697|696.7|596853
1644307200000|2022-02-08 08:00:00|704.9|704.5|708|707.6|709.9|709.6|700.3|700.1|1020841
1644310800000|2022-02-08 09:00:00|707.9|707.7|719.9|719.5|721.6|721.4|707.9|707.7|3506606
1644314400000|2022-02-08 10:00:00|719.8|719.3|717|716.7|719.8|719.4|712.1|711.9|700969
1644318000000|2022-02-08 11:00:00|717.2|716.9|716.2|715.9|718.9|718.7|713|712.6|487307
1644321600000|2022-02-08 12:00:00|715.1|716|719.6|719.2|720|719.9|714.5|714.2|597075
1644325200000|2022-02-08 13:00:00|719.5|719|722|721.8|722.4|722.1|718.5|718.4|877294
1644328800000|2022-02-08 14:00:00|722.1|721.9|725|724.9|729|728.8|721.6|721.5|1789744
1644332400000|2022-02-08 15:00:00|724.9|724.8|731.4|731.3|731.7|731.6|723|722.9|1549348
1644336000000|2022-02-08 16:00:00|731.5|731.4|736.2|735.9|736.8|736.5|729.7|729.4|1365861
1644393600000|2022-02-09 08:00:00|745|744.1|756.7|756.4|761.2|761|738.2|737.5|3124946
1644397200000|2022-02-09 09:00:00|756.8|756.5|759.9|759.6|759.9|759.6|752.9|752.6|1250879
1644400800000|2022-02-09 10:00:00|760|759.7|759.8|759.5|761.9|761.8|758.9|758.6|1069005
1644404400000|2022-02-09 11:00:00|760|759.6|757.6|757.5|760.4|760.2|756.8|756.5|847517
1644408000000|2022-02-09 12:00:00|757.7|756.7|756|755.8|760.6|760.4|756|755.8|707001
1644411600000|2022-02-09 13:00:00|756.1|755.9|757.4|757.3|757.4|757.3|754.2|754.1|606009
1644415200000|2022-02-09 14:00:00|757.5|757.4|757.5|757.2|760|759.9|755.9|755.8|708693
1644418800000|2022-02-09 15:00:00|757.6|757.3|758.4|758.3|760.5|760.3|755.4|755.1|855085
1644422400000|2022-02-09 16:00:00|758.3|758.2|755.7|755.4|759.3|759.2|755.5|755.2|489621
1644480000000|2022-02-10 08:00:00|760.1|759.6|763.6|763.1|767.3|767.1|757.5|757|2117956
1644483600000|2022-02-10 09:00:00|763.7|763.2|764.6|764.5|767.4|767|758.6|758.1|1129003
1644487200000|2022-02-10 10:00:00|764.7|764.6|766|765.8|767.8|767.6|763.5|763.4|922295
1644490800000|2022-02-10 11:00:00|765.9|765.7|767.9|767.6|768|767.9|765.4|765.1|447991
1644494400000|2022-02-10 12:00:00|767.5|767.7|771|770.8|771.9|771.6|767.3|766.9|1087365
1644498000000|2022-02-10 13:00:00|771.1|770.9|765.6|765.2|772|771.8|764.8|764.3|539178
1644501600000|2022-02-10 14:00:00|765.5|765.4|764.8|764.5|765.9|765.4|756.3|756|1430975
1644505200000|2022-02-10 15:00:00|764.9|764.6|769|768.7|771.5|771.3|764.7|764.5|1014041
1644508800000|2022-02-10 16:00:00|769.1|768.8|766.5|766|770.4|769.4|762.7|762.5|671749
1644566400000|2022-02-11 08:00:00|753|752.7|754.3|754|769.5|769.2|753|751|1055860
1644570000000|2022-02-11 09:00:00|754.2|753.8|759.6|759.3|760|759.8|754.1|753.8|628339
1644573600000|2022-02-11 10:00:00|759.5|759.2|764.2|764|765.2|765.1|758.2|757.9|643383
1644577200000|2022-02-11 11:00:00|764.1|763.9|769.3|769.1|770|769.7|763.5|763.1|522336
1644580800000|2022-02-11 12:00:00|769.2|767.8|764.9|764.6|769.3|769.2|763.9|763.6|454808
1644584400000|2022-02-11 13:00:00|764.8|764.5|763.6|763.4|765.5|765.4|761.8|761.5|454118
1644588000000|2022-02-11 14:00:00|763.5|763.3|760.2|759.9|765.9|765.7|759.7|759.3|615327
1644591600000|2022-02-11 15:00:00|760.3|760.1|760.6|760.3|762.4|762|758.2|758|391931
1644595200000|2022-02-11 16:00:00|760.5|760.4|755.4|754.2|761.5|761.2|754.7|754.1|385545
1644825600000|2022-02-14 08:00:00|720|717.6|709.4|709.2|720|719.4|699.4|699|3413861
1644829200000|2022-02-14 09:00:00|709.3|709.1|715.2|715|718|717.8|706.6|706.2|2068162
1644832800000|2022-02-14 10:00:00|715.1|715.1|719.6|719.3|725.7|725.4|713.9|713.6|1217479
1644836400000|2022-02-14 11:00:00|719.5|719.4|716|715.6|723.4|723.1|715.8|715.4|579143
1644840000000|2022-02-14 12:00:00|716.4|715.7|728.2|727.9|729.8|729.7|714.6|714.4|1079596
1644843600000|2022-02-14 13:00:00|728.3|728|725.5|725.2|732|731.7|724.9|724.6|830494
1644847200000|2022-02-14 14:00:00|725.6|725.3|730|729.7|735.7|735.5|725.5|725.2|865344
1644850800000|2022-02-14 15:00:00|729.9|729.8|724.2|723.8|730.4|730.1|719.9|719.7|825646
1644854400000|2022-02-14 16:00:00|724.3|724|730.9|730.5|732|731.7|723.5|723.1|378688
1644912000000|2022-02-15 08:00:00|724.5|722.9|744.2|743.7|745|744.8|720.3|720|1422104
1644915600000|2022-02-15 09:00:00|744.1|743.6|755.3|755|756|755.7|743.1|742.7|934527
1644919200000|2022-02-15 10:00:00|755.2|754.8|757.3|757.1|759.9|759.5|753.1|752.1|1458684
1644922800000|2022-02-15 11:00:00|757.4|757.2|758.2|757.9|759.2|758.9|755.9|755.7|412409
1644926400000|2022-02-15 12:00:00|757.9|757.4|758.8|758.6|759|758.7|753.3|752.9|861824
1644930000000|2022-02-15 13:00:00|758.9|758.7|757.8|757.5|759.6|759.2|755.3|755|387753
1644933600000|2022-02-15 14:00:00|757.9|757.6|760|759.7|761.1|760.9|754.8|754.5|1387594
1644937200000|2022-02-15 15:00:00|759.9|759.8|765.2|765|765.5|765.2|758.7|758.3|985233
1644940800000|2022-02-15 16:00:00|765.3|765.1|762.2|761.8|765.6|765.3|760.9|760.8|624373
1644998400000|2022-02-16 08:00:00|774.9|774.3|783.5|783.1|788.9|788.7|774.9|774.3|2953227
1645002000000|2022-02-16 09:00:00|783.6|783.2|786.7|786.5|787|786.8|779.7|779.6|1552516
1645005600000|2022-02-16 10:00:00|786.6|786.3|781.1|780.8|787.1|787|780.3|780|1185647
1645009200000|2022-02-16 11:00:00|781.2|780.7|780.2|779.9|782|781.8|778.1|777.6|703052
1645012800000|2022-02-16 12:00:00|780.3|779.4|775.9|775.6|780.3|780|774.2|774|690464
1645016400000|2022-02-16 13:00:00|776|775.7|775.6|775.3|778.3|778|774.1|774|563081
1645020000000|2022-02-16 14:00:00|775.5|775.2|772|771.7|776|775.8|768.1|768|1412199
1645023600000|2022-02-16 15:00:00|771.8|771.6|784.6|784.3|788.3|788|770|769.6|1707302
1645027200000|2022-02-16 16:00:00|784.5|784.4|779.9|779.4|784.7|784.4|778.8|778.6|715133
1645084800000|2022-02-17 08:00:00|790|788.6|773.7|773.4|792|791.8|765.5|764.8|1961288
1645088400000|2022-02-17 09:00:00|773.8|773.3|772.3|772.1|774.7|774.4|769.9|769.3|741624
1645092000000|2022-02-17 10:00:00|772.2|772|781|780.9|781.3|781|771.1|770.7|547142
1645095600000|2022-02-17 11:00:00|780.9|780.8|780.4|780.1|782.4|782.2|779|778.7|321918
1645099200000|2022-02-17 12:00:00|780.5|780.2|778|777.8|780.5|780.2|775|774.8|239266
1645102800000|2022-02-17 13:00:00|778.1|777.7|769.5|769.2|779.7|779.5|768.7|768.4|1097057
1645106400000|2022-02-17 14:00:00|769.4|769.1|759.7|759.3|773.7|773.4|758.6|758.3|1405563
1645110000000|2022-02-17 15:00:00|759.6|759.2|761.4|761.2|767.9|767.5|759.3|759|898765
1645113600000|2022-02-17 16:00:00|761.5|761.3|766.1|765.6|766.3|766|761.1|760.7|544071
1645171200000|2022-02-18 08:00:00|765.6|765.4|765.6|765.2|779.9|779.1|762.6|762.4|1135102
1645174800000|2022-02-18 09:00:00|765.5|765|763|762.8|767|766.6|761.6|761.4|508414
1645178400000|2022-02-18 10:00:00|763.1|762.9|766.9|766.6|770|769.6|762.6|762.2|615419
1645182000000|2022-02-18 11:00:00|767|766.7|767.6|767.3|769.4|769|765.5|765.1|458411
1645185600000|2022-02-18 12:00:00|766.4|767.4|766.8|766.5|768.7|768.4|765|764.7|820465
1645189200000|2022-02-18 13:00:00|766.9|766.6|762.2|761.9|768|767.8|758.3|758|928785
1645192800000|2022-02-18 14:00:00|762.1|761.8|760.2|759.9|763.8|763.5|756.7|756.6|869755
1645196400000|2022-02-18 15:00:00|760.1|759.8|758.1|758|762.5|762.4|756.9|756.6|926872
1645200000000|2022-02-18 16:00:00|758|757.9|754.5|754.3|758.7|758.5|753.3|753|1137036
1645430400000|2022-02-21 08:00:00|759.9|759.3|772.8|772.5|774.2|773.9|759.2|758.7|1862286
1645434000000|2022-02-21 09:00:00|772.7|772.4|759.6|759.4|772.9|772.8|757.3|757|1455194
1645437600000|2022-02-21 10:00:00|759.5|759.3|756.2|755.8|759.7|759.4|754.7|754.5|558607
1645441200000|2022-02-21 11:00:00|756.1|755.9|749.7|749.5|756.9|756.6|746.7|746.4|1025482
1645444800000|2022-02-21 12:00:00|749.6|749.3|747.4|747|752|751.9|742.8|742.2|586691
1645448400000|2022-02-21 13:00:00|747.3|747.1|744.2|744.1|748|747.7|739.5|739.2|1328433
1645452000000|2022-02-21 14:00:00|744.1|744|749.7|749.6|753.9|753.6|743.5|743.1|838295
1645455600000|2022-02-21 15:00:00|749.8|749.7|751.6|751.5|754.5|754.3|749.2|748.9|681344
1645459200000|2022-02-21 16:00:00|751.5|751.4|749.7|749.4|755.4|755.1|749.2|748.9|597171
1645516800000|2022-02-22 08:00:00|715.4|712.8|741.3|741|745|744.8|710.5|708.9|3180576
1645520400000|2022-02-22 09:00:00|741.5|741.1|734.1|733.6|744.8|744.5|733.7|733.1|2016500
1645524000000|2022-02-22 10:00:00|734.2|733.7|743.3|743|746|745.8|733.3|733|1725177
1645527600000|2022-02-22 11:00:00|743.4|743.1|739.2|738.8|747|746.9|735.4|735|2752772
1645531200000|2022-02-22 12:00:00|739|738.1|743.9|743.6|745.9|745.6|736.9|736.4|1014642
1645534800000|2022-02-22 13:00:00|744|743.7|742.1|741.9|745|744.8|739.4|739|692538
1645538400000|2022-02-22 14:00:00|742|742|745.9|745.6|746|745.6|738|737.7|867571
1645542000000|2022-02-22 15:00:00|745.7|745.5|744.3|744.1|750.5|750.4|743.8|743.7|2539458
1645545600000|2022-02-22 16:00:00|744.4|744|742.4|741.9|746.7|746.4|742.4|741.9|832036
1645603200000|2022-02-23 08:00:00|746|745.4|755.7|755.4|756.8|756.5|742.7|742|1684536
1645606800000|2022-02-23 09:00:00|755.9|755.6|743.6|743.4|757.8|757.5|743.4|743|1272889
1645610400000|2022-02-23 10:00:00|743.5|743.2|747.6|747.4|749.7|749.5|742.7|742.6|948940
1645614000000|2022-02-23 11:00:00|747.5|747.3|748.6|748.3|749.8|749.7|746.8|746.5|947226
1645617600000|2022-02-23 12:00:00|748.4|748.4|748.5|748.2|749.6|749.5|747.5|747.4|490998
1645621200000|2022-02-23 13:00:00|748.4|748|746.2|745.9|749.1|749|745.1|745|649639
1645624800000|2022-02-23 14:00:00|746.1|745.7|742.9|742.7|749|748.7|742.6|742.3|863172
1645628400000|2022-02-23 15:00:00|742.8|742.6|731.6|731.5|742.8|742.7|727|726.6|1794143
1645632000000|2022-02-23 16:00:00|731.5|731.3|725.3|724.8|732.9|732.6|724.4|724.2|825646
1645689600000|2022-02-24 08:00:00|678.4|677.6|704|703.7|705|704.7|669|668|4511106
1645693200000|2022-02-24 09:00:00|703.9|703.6|684|683.8|705.5|705.3|682.8|682.3|2189551
1645696800000|2022-02-24 10:00:00|683.9|683.9|673.4|673.1|689.5|689.4|672.5|672.4|1645415
1645700400000|2022-02-24 11:00:00|673.5|673.2|672.3|672|675.7|675.3|665.5|665.2|2016484
1645704000000|2022-02-24 12:00:00|672.2|671.9|670|669.8|672.2|671.9|662.1|661.6|1135846
1645707600000|2022-02-24 13:00:00|670.2|669.9|667.1|666.9|675|674.6|664.9|664.6|1625177
1645711200000|2022-02-24 14:00:00|667.3|667|676.8|676.6|678.4|678|661.9|661.6|1944769
1645714800000|2022-02-24 15:00:00|676.7|676.4|674.1|673.9|686.5|686.1|672|671.7|2424193
1645718400000|2022-02-24 16:00:00|674.2|673.8|678.9|678.6|681.6|681.2|672.9|672.7|1310176
1645776000000|2022-02-25 08:00:00|699.9|699|696|695.6|708.7|708|692|691.6|2534596
1645779600000|2022-02-25 09:00:00|696.1|695.7|693|692.7|696.6|696.1|684.2|683.9|3203913
1645783200000|2022-02-25 10:00:00|693.1|692.8|704.8|704.6|706|705.7|688.3|688|1157994
1645786800000|2022-02-25 11:00:00|704.9|704.7|707.2|706.8|713.5|713.2|701.5|701.3|949397
1645790400000|2022-02-25 12:00:00|709.1|708.5|723.7|723.3|724.8|724.4|706.2|705.9|1386008
1645794000000|2022-02-25 13:00:00|723.9|723.4|721.5|721.2|725.5|725.2|718.8|718.4|1016086
1645797600000|2022-02-25 14:00:00|721.4|721.1|711.8|711.5|724.9|724.6|711.4|711.2|1044380
1645801200000|2022-02-25 15:00:00|711.7|711.7|712.2|712.1|717.3|716.9|709.8|709.6|966889
1645804800000|2022-02-25 16:00:00|712.1|712|714.9|714.6|716.4|715.9|710.5|710.3|658210
1645430400000|2022-02-21 08:00:00|759.9|759.3|772.8|772.5|774.2|773.9|759.2|758.7|1862286
1645434000000|2022-02-21 09:00:00|772.7|772.4|759.6|759.4|772.9|772.8|757.3|757|1455194
1645437600000|2022-02-21 10:00:00|759.5|759.3|756.2|755.8|759.7|759.4|754.7|754.5|558607
1645441200000|2022-02-21 11:00:00|756.1|755.9|749.7|749.5|756.9|756.6|746.7|746.4|1025482
1645444800000|2022-02-21 12:00:00|749.6|749.3|747.4|747|752|751.9|742.8|742.2|586691
1645448400000|2022-02-21 13:00:00|747.3|747.1|744.2|744.1|748|747.7|739.5|739.2|1328433
1645452000000|2022-02-21 14:00:00|744.1|744|749.7|749.6|753.9|753.6|743.5|743.1|838295
1645455600000|2022-02-21 15:00:00|749.8|749.7|751.6|751.5|754.5|754.3|749.2|748.9|681344
1645459200000|2022-02-21 16:00:00|751.5|751.4|749.7|749.4|755.4|755.1|749.2|748.9|597171
1645516800000|2022-02-22 08:00:00|715.4|712.8|741.3|741|745|744.8|710.5|708.9|3180576
1645520400000|2022-02-22 09:00:00|741.5|741.1|734.1|733.6|744.8|744.5|733.7|733.1|2016500
1645524000000|2022-02-22 10:00:00|734.2|733.7|743.3|743|746|745.8|733.3|733|1725177
1645527600000|2022-02-22 11:00:00|743.4|743.1|739.2|738.8|747|746.9|735.4|735|2752772
1645531200000|2022-02-22 12:00:00|739|738.1|743.9|743.6|745.9|745.6|736.9|736.4|1014642
1645534800000|2022-02-22 13:00:00|744|743.7|742.1|741.9|745|744.8|739.4|739|692538
1645538400000|2022-02-22 14:00:00|742|742|745.9|745.6|746|745.6|738|737.7|867571
1645542000000|2022-02-22 15:00:00|745.7|745.5|744.3|744.1|750.5|750.4|743.8|743.7|2539458
1645545600000|2022-02-22 16:00:00|744.4|744|742.4|741.9|746.7|746.4|742.4|741.9|832036
1645603200000|2022-02-23 08:00:00|746|745.4|755.7|755.4|756.8|756.5|742.7|742|1684536
1645606800000|2022-02-23 09:00:00|755.9|755.6|743.6|743.4|757.8|757.5|743.4|743|1272889
1645610400000|2022-02-23 10:00:00|743.5|743.2|747.6|747.4|749.7|749.5|742.7|742.6|948940
1645614000000|2022-02-23 11:00:00|747.5|747.3|748.6|748.3|749.8|749.7|746.8|746.5|947226
1645617600000|2022-02-23 12:00:00|748.4|748.4|748.5|748.2|749.6|749.5|747.5|747.4|490998
1645621200000|2022-02-23 13:00:00|748.4|748|746.2|745.9|749.1|749|745.1|745|649639
1645624800000|2022-02-23 14:00:00|746.1|745.7|742.9|742.7|749|748.7|742.6|742.3|863172
1645628400000|2022-02-23 15:00:00|742.8|742.6|731.6|731.5|742.8|742.7|727|726.6|1794143
1645632000000|2022-02-23 16:00:00|731.5|731.3|725.3|724.8|732.9|732.6|724.4|724.2|825646
1645689600000|2022-02-24 08:00:00|678.4|677.6|704|703.7|705|704.7|669|668|4511106
1645693200000|2022-02-24 09:00:00|703.9|703.6|684|683.8|705.5|705.3|682.8|682.3|2189551
1645696800000|2022-02-24 10:00:00|683.9|683.9|673.4|673.1|689.5|689.4|672.5|672.4|1645415
1645700400000|2022-02-24 11:00:00|673.5|673.2|672.3|672|675.7|675.3|665.5|665.2|2016484
1645704000000|2022-02-24 12:00:00|672.2|671.9|670|669.8|672.2|671.9|662.1|661.6|1135846
1645707600000|2022-02-24 13:00:00|670.2|669.9|667.1|666.9|675|674.6|664.9|664.6|1625177
1645711200000|2022-02-24 14:00:00|667.3|667|676.8|676.6|678.4|678|661.9|661.6|1944769
1645714800000|2022-02-24 15:00:00|676.7|676.4|674.1|673.9|686.5|686.1|672|671.7|2424193
1645718400000|2022-02-24 16:00:00|674.2|673.8|678.9|678.6|681.6|681.2|672.9|672.7|1310176
1645776000000|2022-02-25 08:00:00|699.9|699|696|695.6|708.7|708|692|691.6|2534596
1645779600000|2022-02-25 09:00:00|696.1|695.7|693|692.7|696.6|696.1|684.2|683.9|3203913
1645783200000|2022-02-25 10:00:00|693.1|692.8|704.8|704.6|706|705.7|688.3|688|1157994
1645786800000|2022-02-25 11:00:00|704.9|704.7|707.2|706.8|713.5|713.2|701.5|701.3|949397
1645790400000|2022-02-25 12:00:00|709.1|708.5|723.7|723.3|724.8|724.4|706.2|705.9|1386008
1645794000000|2022-02-25 13:00:00|723.9|723.4|721.5|721.2|725.5|725.2|718.8|718.4|1016086
1645797600000|2022-02-25 14:00:00|721.4|721.1|711.8|711.5|724.9|724.6|711.4|711.2|1044380
1645801200000|2022-02-25 15:00:00|711.7|711.7|712.2|712.1|717.3|716.9|709.8|709.6|966889
1645804800000|2022-02-25 16:00:00|712.1|712|714.9|714.6|716.4|715.9|710.5|710.3|658210
1646035200000|2022-02-28 08:00:00|685|680|681.6|681.3|690|688.6|673.9|673.7|3191186
1646038800000|2022-02-28 09:00:00|681.5|681.2|691.5|691.2|692.8|692.6|676.4|676.1|1659324
1646042400000|2022-02-28 10:00:00|691.4|691|691.9|691.5|694.1|693.6|686.6|686.2|1039075
1646046000000|2022-02-28 11:00:00|691.7|691.4|684.5|684.3|692.4|692.1|684.4|684.1|630237
1646049600000|2022-02-28 12:00:00|684.1|683.3|682.1|681.7|686.5|686.1|681.3|681|742791
1646053200000|2022-02-28 13:00:00|682|681.6|680.3|680.1|683.1|682.7|677.6|677.2|1199774
1646056800000|2022-02-28 14:00:00|680.2|679.9|686.8|686.4|686.8|686.4|679|678.8|1271538
1646060400000|2022-02-28 15:00:00|686.7|686.3|693.2|693.1|695|694.9|682.5|682.2|1860654
1646064000000|2022-02-28 16:00:00|693.3|693|687.8|687.3|695.5|695.1|686.5|686.1|1175356
1646121600000|2022-03-01 08:00:00|694.9|694.1|695.6|695.4|710.8|710.2|693.1|692.8|2103238
1646125200000|2022-03-01 09:00:00|695.5|695.1|686.4|686.2|701.5|701.1|684.3|684|1239231
1646128800000|2022-03-01 10:00:00|686.5|686.1|682|681.8|687.4|687.1|677.3|677|813247
1646132400000|2022-03-01 11:00:00|681.9|681.7|668|667.7|684|683.7|665.4|665.1|1263336
1646136000000|2022-03-01 12:00:00|669|668.4|667.9|667.6|672|671.7|665.7|665.6|701726
1646139600000|2022-03-01 13:00:00|667.8|667.5|668.8|668.7|671.9|671.6|658.6|658.5|2202625
1646143200000|2022-03-01 14:00:00|668.9|668.6|662.8|662.7|670.1|670|660.8|660.5|1114211
1646146800000|2022-03-01 15:00:00|663|662.8|649.2|649|666.6|666.2|648.5|648.2|2134977
1646150400000|2022-03-01 16:00:00|649.1|648.8|638.4|638.1|650.5|650.4|638.4|638|1490355
1646208000000|2022-03-02 08:00:00|633.4|632.2|609.8|609.5|637.7|635.3|609.2|608.7|4363975
1646211600000|2022-03-02 09:00:00|609.7|609.4|640.3|640|644.4|644|606.4|606|1764070
1646215200000|2022-03-02 10:00:00|640.4|639.8|638.6|638.1|650|649.7|635|634.4|1917110
1646218800000|2022-03-02 11:00:00|638.5|638|647.4|647.2|650.7|650.3|635.6|635.1|777881
1646222400000|2022-03-02 12:00:00|647.5|647.8|648.7|648.4|649.5|649.1|643.4|643|829159
1646226000000|2022-03-02 13:00:00|648.6|648.5|643.9|643.6|650.9|650.6|639|638.6|799527
1646229600000|2022-03-02 14:00:00|643.8|643.4|659.2|659.1|663.2|662.7|641.2|640.9|1454660
1646233200000|2022-03-02 15:00:00|659.3|659.2|656.7|656.3|663.1|662.8|654|653.6|1124828
1646236800000|2022-03-02 16:00:00|656.8|656.4|664.8|663.8|668.3|668.1|653.9|653.5|807773
1646294400000|2022-03-03 08:00:00|650|649.6|620.2|619.9|655|651.3|620|619.9|3768027
1646298000000|2022-03-03 09:00:00|623.9|623|621.4|621|630.3|629.9|618.4|618|2291864
1646301600000|2022-03-03 10:00:00|621.2|620.9|613.3|613.1|621.2|621|608.8|608.6|2827578
1646305200000|2022-03-03 11:00:00|613.1|613|621.8|621.5|629.2|628.2|611.5|611|1395744
1646308800000|2022-03-03 12:00:00|622.9|622.7|624.1|623.8|625|624.6|619|618.6|900023
1646312400000|2022-03-03 13:00:00|624|623.9|634.1|633.9|634.4|634|618.5|618.2|1267532
1646316000000|2022-03-03 14:00:00|634|633.6|626.1|625.6|640|639.6|621.7|621.3|1732149
1646319600000|2022-03-03 15:00:00|626|625.7|610.1|609.7|626.3|626.1|607.6|607.1|2273710
1646323200000|2022-03-03 16:00:00|610.2|609.6|611.8|611.3|614.9|614.5|608.8|608.5|1270830
1646380800000|2022-03-04 08:00:00|602.4|600.2|578|577.5|605|603.5|573.3|573|5753446
1646384400000|2022-03-04 09:00:00|578.3|577.6|562.4|562.2|578.3|578|558|557.5|5554513
1646388000000|2022-03-04 10:00:00|562.3|562.1|569.6|569.4|574.6|574.1|560.3|560|2955848
1646391600000|2022-03-04 11:00:00|569.7|569.5|570.8|570.4|573.4|572.9|562.4|562|2798991
1646395200000|2022-03-04 12:00:00|571|570.5|582.6|582.1|582.7|582.1|567.9|567.8|2061621
1646398800000|2022-03-04 13:00:00|582.5|582.2|586.1|585.6|586.3|585.7|578|577.7|1831306
1646402400000|2022-03-04 14:00:00|586|585.5|582.9|582.6|589.9|589.6|579.9|579.6|2270173
1646406000000|2022-03-04 15:00:00|582.7|582.5|576.4|576.2|583|582.6|576.4|576|3439210
1646409600000|2022-03-04 16:00:00|576.3|576.1|579.4|579|581.5|581.1|576.3|576.1|1682578
1646640000000|2022-03-07 08:00:00|550.6|550|549.2|548.9|552.2|551.7|525.1|525|9971861
1646643600000|2022-03-07 09:00:00|549.3|549|548.1|547.6|556.9|556.7|537.4|537|3007315
1646647200000|2022-03-07 10:00:00|548|547.5|540.3|540|551.6|551.3|538.3|538|2286349
1646650800000|2022-03-07 11:00:00|540.4|540.1|558.3|558.1|559.5|559.2|539.1|539|1579365
1646654400000|2022-03-07 12:00:00|558.6|557.6|562.3|562|572.2|571.8|557.6|557.1|1651139
1646658000000|2022-03-07 13:00:00|562.4|562.1|572|571.6|574.6|574.2|558.3|558|1160182
1646661600000|2022-03-07 14:00:00|572.1|571.7|578.6|578.3|581.7|581.3|571.3|571.1|2144574
1646665200000|2022-03-07 15:00:00|578.5|578.2|563.6|563.3|582.4|582|561.2|561|2969831
1646668800000|2022-03-07 16:00:00|563.5|563.2|560.6|560.4|569.3|569|560.6|560.4|1008759
1646726400000|2022-03-08 08:00:00|551.6|550.5|573.4|573.1|577.6|577.3|543.1|542.5|2886954
1646730000000|2022-03-08 09:00:00|573.3|573|578.6|578.2|583.4|583.2|570.1|570|1718956
1646733600000|2022-03-08 10:00:00|578.8|578.4|576.5|576.1|579.7|579.1|567.2|567|1810013
1646737200000|2022-03-08 11:00:00|576.4|576|585.1|584.6|585.5|585|574.8|574.4|1020223
1646740800000|2022-03-08 12:00:00|585|584.5|581.1|580.8|590.5|590.4|578.5|578.3|2272926
1646744400000|2022-03-08 13:00:00|581.2|580.9|585.7|585.3|587.3|586.9|577.9|577.8|1298971
1646748000000|2022-03-08 14:00:00|585.6|585.2|577.8|577.5|589.4|588.9|575.8|575.5|2300911
1646751600000|2022-03-08 15:00:00|577.7|577.4|587.4|587.1|588.4|588|575.9|575.6|2928516
1646755200000|2022-03-08 16:00:00|587.5|587.3|590.6|589.8|592.4|592.3|585.7|585.5|1788037
1646812800000|2022-03-09 08:00:00|627.5|625|628.4|628|650|649.8|621.4|620|4398417
1646816400000|2022-03-09 09:00:00|628.6|628.1|630.7|630.3|635.8|635.3|620.3|620|1835285
1646820000000|2022-03-09 10:00:00|630.5|630.2|631.7|631.2|642|641.8|629.9|629.5|1240174
1646823600000|2022-03-09 11:00:00|631.6|631.3|634.1|633.8|639|638.5|628.6|628.2|949364
1646827200000|2022-03-09 12:00:00|634.2|635|643.6|643.3|643.6|643.4|633.3|633|766126
1646830800000|2022-03-09 13:00:00|643.5|643.4|646.7|646.4|649.4|649.1|641.4|641.3|1329941
1646834400000|2022-03-09 14:00:00|646.9|646.5|658.1|657.8|660|659.7|644.3|644.2|3907144
1646838000000|2022-03-09 15:00:00|658.3|657.9|655.3|654.9|662|661.8|652|651.7|2407340
1646841600000|2022-03-09 16:00:00|655.4|655|651.2|651.1|655.6|655.3|646.8|646.6|1306610
1646899200000|2022-03-10 08:00:00|665.4|662.9|653.5|653.1|667|666.9|650.1|650|1587657
1646902800000|2022-03-10 09:00:00|653.6|653.2|667.7|667.1|679.9|679.5|653.5|653.2|2000227
1646906400000|2022-03-10 10:00:00|667.5|667.2|658.8|658.4|672.3|671.6|658.4|658.3|1950367
1646910000000|2022-03-10 11:00:00|658.7|658.3|660|659.7|666|665.9|655.1|655|1450515
1646913600000|2022-03-10 12:00:00|660.1|659.1|664.1|663.7|672.4|672|658.1|657.6|1206532
1646917200000|2022-03-10 13:00:00|664|663.5|667.4|667.1|672.5|672.1|661.7|661.5|1112274
1646920800000|2022-03-10 14:00:00|667.6|667.2|674|673.9|674.4|674.1|657.7|657.6|1917646
1646924400000|2022-03-10 15:00:00|674.2|673.7|674.5|674.3|679.5|679.3|668.4|668.1|2682458
1646928000000|2022-03-10 16:00:00|674.4|674.2|674.9|674.4|676.9|676.6|668.5|668.4|1988362
1646985600000|2022-03-11 08:00:00|678|676.8|695.8|695.3|710|709.7|676.4|675|3429312
1646989200000|2022-03-11 09:00:00|695.7|695.4|692|691.6|699.5|698.9|686|685.6|1227666
1646992800000|2022-03-11 10:00:00|691.9|691.7|679.1|678.7|696.9|696.7|678.4|677.8|822448
1646996400000|2022-03-11 11:00:00|679|678.5|703.2|702.8|709.5|709.1|678.8|678.4|2888168
1647000000000|2022-03-11 12:00:00|701.9|701.1|696.8|696.5|708|707.6|694.6|694.1|893424
1647003600000|2022-03-11 13:00:00|696.9|696.6|701.5|701.1|702.5|702.1|689.9|689.2|961205
1647007200000|2022-03-11 14:00:00|701.6|701.2|677|676.8|702.4|702.2|672.8|672.6|1787165
1647010800000|2022-03-11 15:00:00|676.9|676.7|677.6|677.2|682.6|682.3|673.8|673.2|1273472
1647014400000|2022-03-11 16:00:00|677.7|677.3|671.1|671|680|679.7|671.1|671|927872
1647244800000|2022-03-14 08:00:00|687.4|686.7|690|689.6|695.7|695.1|681|680|2220816
1647248400000|2022-03-14 09:00:00|689.9|689.5|682.2|681.8|690.5|690.2|680.9|680.5|1066723
1647252000000|2022-03-14 10:00:00|682.1|681.9|682.3|681.8|687.1|686.8|677.8|677.7|748581
1647255600000|2022-03-14 11:00:00|682.2|681.9|680|679.6|684.5|684.1|677.3|676.9|544668
1647259200000|2022-03-14 12:00:00|679.9|679.4|681.5|681|687|686.4|675.2|675|632729
1647262800000|2022-03-14 13:00:00|681.4|680.9|681.7|681.5|687.8|687.2|672.6|672.3|941912
1647266400000|2022-03-14 14:00:00|681.9|681.6|681.2|680.9|685.5|685.2|678.5|678.2|1057059
1647270000000|2022-03-14 15:00:00|681.3|681.1|683.7|683.4|684.8|684.6|679|678.7|1041034
1647273600000|2022-03-14 16:00:00|683.6|683.3|688.7|688.1|689.1|688.5|683.1|682.9|695177
1647331200000|2022-03-15 08:00:00|679.4|678.1|669.2|668.9|683.9|683.3|666.8|666.3|1552472
1647334800000|2022-03-15 09:00:00|669.4|668.8|671|670.7|675.5|675|668.5|668|1215812
1647338400000|2022-03-15 10:00:00|671.4|670.8|684.5|684|688.5|688.3|670.3|670.1|568988
1647342000000|2022-03-15 11:00:00|684.6|684.1|689.5|689.1|690.4|690.2|684|683.7|1005078
1647345600000|2022-03-15 12:00:00|688.9|688.4|696|695.5|699.9|699.7|688.9|688.4|1395126
1647349200000|2022-03-15 13:00:00|695.9|695.4|700.6|700.3|705.7|705.2|694.9|694.4|1440248
1647352800000|2022-03-15 14:00:00|700.7|700.4|699.1|698.7|703|702.8|693.5|693.1|826680
1647356400000|2022-03-15 15:00:00|699.2|698.8|691.9|691.4|701.3|700.9|687.2|687|1571404
1647360000000|2022-03-15 16:00:00|691.8|691.2|694.2|694|694.4|694|690.1|690|583036
1647417600000|2022-03-16 08:00:00|713.4|712.9|714|713.6|720.9|720.4|709.2|708.8|2610502
1647421200000|2022-03-16 09:00:00|713.9|713.7|712.6|712.1|721|720.8|710.5|710|1157671
1647424800000|2022-03-16 10:00:00|712.7|712.3|716|715.5|720.2|719.9|711.5|711.2|896523
1647428400000|2022-03-16 11:00:00|715.9|715.7|718.1|717.8|720.5|720|711.3|710.8|1840269
1647432000000|2022-03-16 12:00:00|718.9|718.5|710.7|710.3|719|718.6|709.8|709.4|676514
1647435600000|2022-03-16 13:00:00|710.6|710.1|710.3|709.9|711.5|711|703.2|703|938185
1647439200000|2022-03-16 14:00:00|710.4|710|720.5|720.1|733.3|732.9|705.6|705.1|3791218
1647442800000|2022-03-16 15:00:00|720.6|720.3|717|716.8|722.3|721.8|714.3|714.1|1056621
1647446400000|2022-03-16 16:00:00|717.1|716.9|717.1|716.5|720.1|719.9|716|715.9|597303
1647504000000|2022-03-17 08:00:00|722.9|722|712.5|712.2|727.8|726.6|710.9|710.4|1281338
1647507600000|2022-03-17 09:00:00|712.6|712.3|708.2|707.9|716.7|716.2|704.6|704|823691
1647511200000|2022-03-17 10:00:00|708|707.8|708.1|707.9|709|708.5|695.8|695.2|1340051
1647514800000|2022-03-17 11:00:00|708|707.8|709.4|709.1|713|712.8|706.8|706.3|631680
1647518400000|2022-03-17 12:00:00|708.8|708|702.8|702.4|710.4|710|700.4|700.1|719076
1647522000000|2022-03-17 13:00:00|702.6|702.3|705.4|705|707.5|707|699.4|699.1|682512
1647525600000|2022-03-17 14:00:00|705.5|705.1|706.4|705.9|708.9|708.7|703.1|702.8|1170840
1647529200000|2022-03-17 15:00:00|706.3|705.8|705|704.6|706.8|706.5|700.1|700|1720531
1647532800000|2022-03-17 16:00:00|705.1|704.7|706.4|705.9|706.4|705.9|703.8|703.5|382321
1647590400000|2022-03-18 08:00:00|695|693|698.6|698.5|702.6|702|690.8|690.2|2124643
1647594000000|2022-03-18 09:00:00|698.8|698.6|692.6|692.3|699.3|699|691.6|691.2|1113515
1647597600000|2022-03-18 10:00:00|692.7|692.5|693.6|693.2|697.9|697.5|692.7|692.5|1024966
1647601200000|2022-03-18 11:00:00|693.7|693.3|698.2|697.7|700.9|700.6|692|691.6|1097532
1647604800000|2022-03-18 12:00:00|704.8|697.8|706.6|706.2|708.7|708.2|700.5|697.8|370311
1647608400000|2022-03-18 13:00:00|706.7|706.3|711.3|711|711.6|711.2|704.3|704|914808
1647612000000|2022-03-18 14:00:00|711.2|711.1|716.5|716.2|718|717.8|710.7|710.4|986350
1647615600000|2022-03-18 15:00:00|716.4|716.3|714.8|714.6|719.6|719.2|710.6|710.3|825986
1647619200000|2022-03-18 16:00:00|714.9|714.4|715.8|715.6|716.3|716.1|714.2|714|390344
1647849600000|2022-03-21 08:00:00|711.9|711.4|712.6|712.2|717.6|717.1|703.7|703|1174363
1647853200000|2022-03-21 09:00:00|712.7|712.3|703.8|703.5|713.7|713.3|702.8|702.4|899341
1647856800000|2022-03-21 10:00:00|703.7|703.7|703.7|703.5|707.5|707.1|700.2|700|1296914
1647860400000|2022-03-21 11:00:00|703.6|703.2|704.4|703.9|706.8|706.6|702.6|702.3|384857
1647864000000|2022-03-21 12:00:00|704.9|704.6|706.1|705.8|706.3|706|703.4|703.1|684264
1647867600000|2022-03-21 13:00:00|706|705.9|702.3|702.2|707.9|707.4|699.8|699.5|797468
1647871200000|2022-03-21 14:00:00|702.2|702.1|705|704.8|706|705.8|701.1|700.9|690194
1647874800000|2022-03-21 15:00:00|704.9|704.6|707.1|706.9|710|709.9|703|702.6|1796320
1647878400000|2022-03-21 16:00:00|707.2|707|707.9|707.2|709.4|709.1|705.6|705.5|408541
1647936000000|2022-03-22 08:00:00|711|710.2|713.3|712.9|718.3|718.1|707|706.2|1295598
1647939600000|2022-03-22 09:00:00|713.2|712.7|711.9|711.5|715.5|715.1|710.3|710|399595
1647943200000|2022-03-22 10:00:00|711.8|711.6|713|712.8|716|715.8|708.9|708.7|455927
1647946800000|2022-03-22 11:00:00|712.9|712.5|713.9|713.6|715.1|714.7|710.6|710.2|180561
1647950400000|2022-03-22 12:00:00|714.4|713.7|714.5|714.2|715.9|715.7|713|712.6|206138
1647954000000|2022-03-22 13:00:00|714.4|714.1|719.2|718.8|719.7|719.3|713.2|712.9|443956
1647957600000|2022-03-22 14:00:00|719.3|718.9|716.8|716.4|721|720.8|714.6|714.3|640618
1647961200000|2022-03-22 15:00:00|716.7|716.5|714.3|714|716.7|716.7|711.1|710.9|599893
1647964800000|2022-03-22 16:00:00|714.2|713.9|712.8|712.3|715.3|715|711.8|711.5|288036
1648022400000|2022-03-23 08:00:00|715.9|715.1|712.2|711.8|720|719.5|707.3|707|903541
1648026000000|2022-03-23 09:00:00|712.1|711.7|710.3|710.1|715.5|715.1|710.2|710|579243
1648029600000|2022-03-23 10:00:00|710.2|710|713.5|713.1|713.6|713.2|710.2|710|222641
1648033200000|2022-03-23 11:00:00|713.6|713.2|709.6|709.4|713.8|713.5|708.1|708|397043
1648036800000|2022-03-23 12:00:00|709.7|709.1|707.7|707.5|710.7|710.4|706.3|706.1|581181
1648040400000|2022-03-23 13:00:00|707.6|707.4|702.9|702.7|708.1|707.8|700.3|700.1|1171937
1648044000000|2022-03-23 14:00:00|702.8|702.8|699.9|699.7|706.3|705.9|699.2|699|1147205
1648047600000|2022-03-23 15:00:00|699.8|699.5|704|703.8|704.3|704|698.8|698.6|706084
1648051200000|2022-03-23 16:00:00|704.1|703.9|705.9|705.8|706.3|706|703.4|703|476636
1648108800000|2022-03-24 08:00:00|696.4|694|705.6|705.3|707.3|707.1|694.5|693.8|1743867
1648112400000|2022-03-24 09:00:00|705.5|705.4|702.7|702.4|708.1|707.9|702.2|702|656984
1648116000000|2022-03-24 10:00:00|702.8|702.5|703.8|703.6|704.5|704.3|700.7|700.2|611767
1648119600000|2022-03-24 11:00:00|703.9|703.7|705.8|705.5|710.5|710.1|701.8|701.5|948926
1648123200000|2022-03-24 12:00:00|705.9|705.6|708.5|708.2|709.4|709.3|705.6|705.4|406140
1648126800000|2022-03-24 13:00:00|708.4|708.3|704.9|704.8|708.6|708.3|704.7|704.5|625823
1648130400000|2022-03-24 14:00:00|705|704.9|708|707.8|710|709.7|704.9|704.6|533057
1648134000000|2022-03-24 15:00:00|707.9|707.7|710.7|710.4|713.5|713.3|707.8|707.5|1047754
1648137600000|2022-03-24 16:00:00|710.6|710.3|714|713.8|714.6|714.4|708.7|708.5|476478
1648195200000|2022-03-25 08:00:00|713.8|713.5|715.6|715.1|718|717.5|710.6|710|780160
1648198800000|2022-03-25 09:00:00|715.7|715.2|719.2|719.1|719.9|719.8|713|712.4|800011
1648202400000|2022-03-25 10:00:00|719.1|719|716.5|716.3|719.5|719.1|715.4|715|246722
1648206000000|2022-03-25 11:00:00|716.6|716.2|717.2|717.1|717.3|717.1|713.1|712.7|404741
1648209600000|2022-03-25 12:00:00|717.3|717|712.7|712.3|719.4|719|711.4|711|641165
1648213200000|2022-03-25 13:00:00|712.8|712.5|717.1|716.9|718.9|718.6|711.3|711.1|844158
1648216800000|2022-03-25 14:00:00|717.2|717|720.6|720.4|721.4|721.1|715.4|715|1160138
1648220400000|2022-03-25 15:00:00|720.7|720.3|714.8|714.5|721.7|721.6|713.6|713.3|1037894
1648224000000|2022-03-25 16:00:00|714.9|714.6|717.9|717.5|718.7|718.4|714.4|714.2|195707
1648450800000|2022-03-28 07:00:00|719.7|719.1|743.3|743|744.9|744.5|719.4|718.9|2903042
1648454400000|2022-03-28 08:00:00|743.2|743.1|736.5|736.1|743.5|743.1|733.6|733.4|587738
1648458000000|2022-03-28 09:00:00|736.6|736.2|735.8|735.7|740.5|740.2|734.1|734|787030
1648461600000|2022-03-28 10:00:00|735.7|735.6|735.6|735.3|737.6|737.1|733.6|733.2|535684
1648465200000|2022-03-28 11:00:00|735.5|735.7|740|739.7|741.6|741.4|735.5|735.6|793622
1648468800000|2022-03-28 12:00:00|740.1|739.8|738.5|738.1|741|740.8|735|734.8|688904
1648472400000|2022-03-28 13:00:00|738.6|738.3|735.3|734.9|739.5|739.4|733.1|733|592842
1648476000000|2022-03-28 14:00:00|735.4|734.8|736.9|736.6|737.1|736.9|729.9|729.5|660313
1648479600000|2022-03-28 15:00:00|737|736.7|736|735.9|737.4|737.1|731.8|731.2|526117
1648537200000|2022-03-29 07:00:00|745|744.1|741.4|741.2|747.6|747.1|740.3|740|1355077
1648540800000|2022-03-29 08:00:00|741.5|741.3|735.8|735.6|743.5|743.4|733.5|733.1|632336
1648544400000|2022-03-29 09:00:00|735.9|735.7|752.6|752.2|754.5|754.2|735|734.7|3206494
1648548000000|2022-03-29 10:00:00|752.5|752.3|743.8|743.6|753.3|753.1|742.4|742.1|570967
1648551600000|2022-03-29 11:00:00|744|743.7|752.2|751.9|753|752.6|739.5|739.1|1305009
1648555200000|2022-03-29 12:00:00|752.1|751.8|763.2|763|763.7|763.2|752.1|751.8|2848698
1648558800000|2022-03-29 13:00:00|763.1|762.8|762.9|762.6|767|766.6|760.1|760|1581812
1648562400000|2022-03-29 14:00:00|762.8|762.5|761.2|761|765.6|765.4|753.7|753.5|2112981
1648566000000|2022-03-29 15:00:00|761.3|761.1|761.3|760.6|762|761.9|756|755.8|453399
1648623600000|2022-03-30 07:00:00|759.1|758.9|758.9|758.5|765|764.6|753.3|752.2|1023664
1648627200000|2022-03-30 08:00:00|758.8|758.4|746|745.5|758.8|758.4|742.5|742.1|1318355
1648630800000|2022-03-30 09:00:00|746.1|745.6|750|749.7|752.2|752|745.9|745.5|607076
1648634400000|2022-03-30 10:00:00|749.9|749.5|741.3|741|749.9|749.5|741|740.6|800679
1648638000000|2022-03-30 11:00:00|741.4|741.1|742.3|741.9|743.8|743.5|738.4|737.5|868420
1648641600000|2022-03-30 12:00:00|742.4|742|742.1|741.7|743.7|743.2|736.2|735.9|625826
1648645200000|2022-03-30 13:00:00|742|741.6|745.7|745.3|747.2|746.8|739.6|739.2|677806
1648648800000|2022-03-30 14:00:00|745.8|745.4|746|745.9|748.3|748.1|738.8|738.4|564297
1648652400000|2022-03-30 15:00:00|745.9|745.7|743.4|743|746|745.8|740.9|740.7|403649
1648710000000|2022-03-31 07:00:00|750|749.1|745|744.6|756.8|755.7|744.9|744.6|1036748
1648713600000|2022-03-31 08:00:00|744.9|744.5|745.5|745.1|747.8|747.4|742.8|742.3|445988
1648717200000|2022-03-31 09:00:00|745.4|744.6|741.2|741|746.6|746.2|741.2|741|422409
1648720800000|2022-03-31 10:00:00|741.3|741.1|741.3|741|745.7|745.4|740.3|740|303530
1648724400000|2022-03-31 11:00:00|741.2|741.6|741.4|741.1|742.3|742|737.9|737.7|221592
1648728000000|2022-03-31 12:00:00|741.5|741.2|741|740.7|742.3|742.1|739.3|739.1|201187
1648731600000|2022-03-31 13:00:00|741.1|740.8|737.2|737.1|742.3|742|735.3|735|547011
1648735200000|2022-03-31 14:00:00|737.1|736.9|736.3|735.9|738.4|738.1|732.7|732|1435047
1648738800000|2022-03-31 15:00:00|736.4|736|735|734.6|737|736.6|733.7|733.3|385636
1648796400000|2022-04-01 07:00:00|744.2|743.1|740|739.4|751.4|750.8|731.8|730.8|1447437
1648800000000|2022-04-01 08:00:00|740.1|739.5|741.8|741.4|743|742.5|736.2|735.6|218507
1648803600000|2022-04-01 09:00:00|741.7|741.3|746|745.7|746|745.8|739.3|739|421453
1648807200000|2022-04-01 10:00:00|745.9|745.8|739.3|739|746.6|746.3|738.5|738|563570
1648810800000|2022-04-01 11:00:00|739.4|739.1|738.3|738|739.8|739.2|736.3|735.9|163203
1648814400000|2022-04-01 12:00:00|738.2|737.8|735.5|735.2|739.3|738.8|733.3|732.8|157933
1648818000000|2022-04-01 13:00:00|735.4|735|734.9|734.5|738.3|738|732.5|732.2|386076
1648821600000|2022-04-01 14:00:00|735.3|734.6|734.9|734.7|736.7|736.4|730.3|730|348187
1648825200000|2022-04-01 15:00:00|734.8|733.7|732.9|732.6|735.4|735.1|732|731.6|283565
1649055600000|2022-04-04 07:00:00|732.9|732.7|725.2|724.7|739|738|723.1|722.1|669384
1649059200000|2022-04-04 08:00:00|725|724.8|721.2|720.9|726|725.5|719.6|719.2|725764
1649062800000|2022-04-04 09:00:00|721.1|720.7|722.6|722.2|725.5|725.1|720.9|720.5|708129
1649066400000|2022-04-04 10:00:00|722.7|722.3|724.5|724.1|727.6|727.2|722.3|722.2|288365
1649070000000|2022-04-04 11:00:00|724.4|724.2|725.9|725.8|726.5|726.2|722|721.7|343200
1649073600000|2022-04-04 12:00:00|726|725.9|723.4|723|728.7|728.4|722.4|722.1|512508
1649077200000|2022-04-04 13:00:00|723.2|723.1|726.6|726.2|728.7|728.5|723.1|722.9|586816
1649080800000|2022-04-04 14:00:00|726.5|726.3|728.9|728.6|729.3|729|724.1|723.8|667328
1649084400000|2022-04-04 15:00:00|729|728.7|731.5|731.2|732.3|732.1|729|728.7|526781
1649142000000|2022-04-05 07:00:00|727.1|726.2|735.4|735|738.5|738.1|725.2|725|886023
1649145600000|2022-04-05 08:00:00|735.6|735.1|733|732.8|738.3|737.9|731.2|730.1|1369659
1649149200000|2022-04-05 09:00:00|732.9|732.7|732.5|732.2|736.6|736.3|732|731.7|819698
1649152800000|2022-04-05 10:00:00|732.4|732.1|730.3|729.9|733.7|733.4|728.1|728|558385
1649156400000|2022-04-05 11:00:00|730.2|729.7|738.9|738.6|740.9|740.6|729.1|728.8|527873
1649160000000|2022-04-05 12:00:00|738.8|738.5|733.7|733.3|739.6|739.1|733.1|732.8|489646
1649163600000|2022-04-05 13:00:00|733.8|733.5|737.7|737.5|740|739.8|733.2|733.1|272042
1649167200000|2022-04-05 14:00:00|737.8|737.6|731.5|731.2|738.6|738.3|727.6|727.3|922348
1649170800000|2022-04-05 15:00:00|731.4|731.3|733.4|732.9|733.5|733|729.5|729.2|290069
1649228400000|2022-04-06 07:00:00|735|733|725.4|725.1|744.6|743.8|724.7|724.3|879559
1649232000000|2022-04-06 08:00:00|725.3|725.2|724|723.6|729.5|729.1|719.2|718.9|620964
1649235600000|2022-04-06 09:00:00|723.9|723.7|717.6|717.4|726|725.5|712.6|706.7|1475511
1649239200000|2022-04-06 10:00:00|717.3|717.1|715.7|715.5|720.3|719.9|713|712.5|522071
1649242800000|2022-04-06 11:00:00|715.8|715.2|711.4|711.3|716.7|716.5|710.7|710.6|268388
1649246400000|2022-04-06 12:00:00|711.3|711.1|711.9|711.5|714.6|714.2|709.2|708.9|544817
1649250000000|2022-04-06 13:00:00|711.8|711.4|704.5|704.3|717.2|716.9|704.2|704|755296
1649253600000|2022-04-06 14:00:00|704.7|704.4|706.2|705.9|711.9|711.7|700.5|700.3|1050662
1649257200000|2022-04-06 15:00:00|706.1|705.8|707.4|706.9|708.7|708.4|705.1|704.8|282823
1649314800000|2022-04-07 07:00:00|709.9|708.4|704.4|703.9|713.6|711.7|697.5|697.2|1287656
1649318400000|2022-04-07 08:00:00|704.3|704|706.7|706.4|708.4|708.1|701.6|701.2|251707
1649322000000|2022-04-07 09:00:00|706.9|706.5|712.4|712.1|712.5|712.2|706.8|706.5|254186
1649325600000|2022-04-07 10:00:00|712.3|712|711.8|711.3|713.1|712.9|709.3|709|233782
1649329200000|2022-04-07 11:00:00|711.7|711.2|710.1|709.7|719.7|719.2|706|705.5|453479
1649332800000|2022-04-07 12:00:00|710.2|709.8|708.2|707.8|710.8|710.3|704.7|704.3|202565
1649336400000|2022-04-07 13:00:00|708.3|707.9|706.4|706.1|710.4|709.8|704.5|704.1|315957
1649340000000|2022-04-07 14:00:00|706.5|706.2|696.4|696.2|707|706.7|696.2|696|568241
1649343600000|2022-04-07 15:00:00|696.5|696.3|693|692.4|699.9|699.3|692.6|692.2|474203
1649401200000|2022-04-08 07:00:00|708.7|707.9|708.5|708.1|711.8|711.1|702.4|702|575401
1649404800000|2022-04-08 08:00:00|708.4|708|701.4|700.9|711.4|711|701|700.5|295253
1649408400000|2022-04-08 09:00:00|701.2|700.8|702.1|701.9|703.8|703.5|699.3|699|306290
1649412000000|2022-04-08 10:00:00|702|701.8|700.9|700.7|706.1|705.8|699.5|699.1|214056
1649415600000|2022-04-08 11:00:00|700.7|700.5|698.3|698|701.9|701.6|698.1|698|329001
1649419200000|2022-04-08 12:00:00|698.2|698.1|695.8|695.5|699.8|699.5|695.4|695.1|280227
1649422800000|2022-04-08 13:00:00|695.9|695.6|693.9|693.3|697.1|696.5|693.1|693|433094
1649426400000|2022-04-08 14:00:00|693.7|693.2|697.1|696.8|697.8|697.5|693.3|693|587865
1649430000000|2022-04-08 15:00:00|697|696.7|695.2|694.9|698.5|698.2|694.2|694|277768
1649660400000|2022-04-11 07:00:00|692.3|692|694.7|694.3|699.6|699|682|681.6|2016725
1649664000000|2022-04-11 08:00:00|694.8|694.4|690.4|690.1|695.9|695.4|686.1|686|996226
1649667600000|2022-04-11 09:00:00|690.6|690.2|692.1|691.9|696|695.3|689.5|689.2|245314
1649671200000|2022-04-11 10:00:00|692.2|692|693.5|693.2|694.7|694.4|692|691.6|143933
1649674800000|2022-04-11 11:00:00|692.9|692.4|693.2|692.9|695.7|695.4|691.8|691.5|202002
1649678400000|2022-04-11 12:00:00|693.3|693|691|690.9|693.9|693.6|689.4|689|278892
1649682000000|2022-04-11 13:00:00|690.9|690.8|708.8|708.5|709.9|709.5|690.9|690.8|973570
1649685600000|2022-04-11 14:00:00|708.7|708.4|716.6|716.2|719.8|719.3|708.4|707.9|1316760
1649689200000|2022-04-11 15:00:00|716.5|716.3|708.9|708.4|717|716.8|708.2|707.9|876788
1649746800000|2022-04-12 07:00:00|699.1|698.2|695|694.6|703.4|703|687.2|686.8|1295754
1649750400000|2022-04-12 08:00:00|694.9|694.5|695.4|695.2|696.7|696|688.6|688|336632
1649754000000|2022-04-12 09:00:00|695.6|695.3|698.5|698.1|700.3|700.1|695.1|694.7|335160
1649757600000|2022-04-12 10:00:00|698.4|698.2|692.8|692.5|699.3|698.9|692.4|692.2|314636
1649761200000|2022-04-12 11:00:00|692.6|692.1|691.7|691.4|694.3|693.9|690.9|690.6|201943
1649764800000|2022-04-12 12:00:00|691.6|691.3|692.1|691.7|697.8|697.1|689.5|689.2|441115
1649768400000|2022-04-12 13:00:00|692.2|691.8|694.5|694.3|695.5|695.1|688.6|688.3|507693
1649772000000|2022-04-12 14:00:00|694.7|694.4|690.8|690.7|696.7|696.5|688.8|688.5|409303
1649775600000|2022-04-12 15:00:00|690.7|690.6|691.4|691.1|693.2|692.9|690.3|690.1|358518
1649833200000|2022-04-13 07:00:00|691|690.2|684.6|684.3|692.7|692.2|679.6|679.3|1102294
1649836800000|2022-04-13 08:00:00|684.8|684.4|682.8|682.6|688|687.7|681.4|681|471625
1649840400000|2022-04-13 09:00:00|682.7|682.4|677.3|676.9|686.7|686.3|675.2|675|621095
1649844000000|2022-04-13 10:00:00|677.5|677|684.7|684.5|684.9|684.6|676|675.6|331881
1649847600000|2022-04-13 11:00:00|685.7|685.1|697.7|697.4|698|697.7|684.5|684.1|478132
1649851200000|2022-04-13 12:00:00|697.6|697.5|690.8|690.4|697.7|697.5|690.8|690.4|217163
1649854800000|2022-04-13 13:00:00|690.9|690.5|696.8|696.5|700.7|700.3|689.7|689.3|439761
1649858400000|2022-04-13 14:00:00|696.9|696.4|702.1|701.9|703.6|703.4|695.2|694.8|495500
1649862000000|2022-04-13 15:00:00|702.2|702|700.8|700.5|702.7|702.5|699.3|699.1|318710
1649919600000|2022-04-14 07:00:00|712|710.6|714.7|714.1|720.9|720.2|708.1|707.2|1298447
1649923200000|2022-04-14 08:00:00|714.8|714.3|712.2|711.9|717.1|716.5|705.9|705.3|510149
1649926800000|2022-04-14 09:00:00|712.3|711.7|715|714.6|716.4|715.9|711.5|711.1|283544
1649930400000|2022-04-14 10:00:00|715.2|714.7|714.8|714.7|717|716.8|713.5|713.1|274650
1649934000000|2022-04-14 11:00:00|714.9|714.8|716.5|716.1|717.5|717|711.6|711.2|286311
1649937600000|2022-04-14 12:00:00|716.4|715.9|718.7|718.3|718.8|718.3|714|713.7|349380
1649941200000|2022-04-14 13:00:00|718.8|718.5|719.6|719.3|720.5|720.3|715.5|715.2|488380
1649944800000|2022-04-14 14:00:00|719.7|719.4|715.1|714.9|721.9|721.6|714.9|714.6|420090
1649948400000|2022-04-14 15:00:00|715.2|715|716.5|716.1|717.6|717.3|714.3|714|275253
1650351600000|2022-04-19 07:00:00|719.9|719|717.6|717.2|722|721.3|708.7|708|689376
1650355200000|2022-04-19 08:00:00|717.5|717.1|719.8|719.4|722|721.8|713.6|713.1|354907
1650358800000|2022-04-19 09:00:00|719.9|719.5|715.3|714.9|721.6|721.4|714.4|714.2|188951
1650362400000|2022-04-19 10:00:00|715.2|714.8|714.8|714.4|716.3|716.1|713.7|713.3|80715
1650366000000|2022-04-19 11:00:00|714.5|713.5|713.1|712.8|715.4|715.1|712.8|712.4|162814
1650369600000|2022-04-19 12:00:00|713|712.7|716.8|716.3|717.1|716.6|710.7|710.3|201626
1650373200000|2022-04-19 13:00:00|716.7|716.2|716.2|716|716.8|716.5|712.9|712.5|196408
1650376800000|2022-04-19 14:00:00|716.1|715.9|719.4|719.1|724.5|724.4|715.2|714.9|541048
1650380400000|2022-04-19 15:00:00|719.5|719.2|718.6|718.2|721.4|721|718.1|717.9|238906
1650438000000|2022-04-20 07:00:00|724.9|723|720.6|720.3|724.9|723.3|717.1|716.2|469541
1650441600000|2022-04-20 08:00:00|720.5|720.2|718.1|717.7|721.2|720.8|714.1|713.6|470181
1650445200000|2022-04-20 09:00:00|718|717.8|718.1|717.7|722.5|722|716.7|716.3|269819
1650448800000|2022-04-20 10:00:00|718.2|717.8|722.8|722.5|723.6|723.2|717.4|717.1|106056
1650452400000|2022-04-20 11:00:00|723|722.6|721.4|721.1|726|725.7|719.5|719|376726
1650456000000|2022-04-20 12:00:00|721.3|721|723.7|723.2|723.8|723.4|718.7|718.2|125093
1650459600000|2022-04-20 13:00:00|723.6|723.1|716.4|716|726.9|726.7|716.3|715.9|456650
1650463200000|2022-04-20 14:00:00|716.3|716.1|716.6|716.3|719.1|718.9|713.7|713.3|480232
1650466800000|2022-04-20 15:00:00|716.5|716.5|716.4|716.1|716.8|716.5|715.3|715|123151
1650524400000|2022-04-21 07:00:00|720.5|720|737.3|736.8|739.9|739.8|716.6|716.1|1504357
1650528000000|2022-04-21 08:00:00|737.2|736.9|739.7|739.5|740|739.8|734.5|734.1|497554
1650531600000|2022-04-21 09:00:00|739.6|739.4|741|740.8|745.4|744.9|739.2|738.9|875145
1650535200000|2022-04-21 10:00:00|741.1|740.7|742.7|742.3|744.4|744.1|740.5|740.1|508111
1650538800000|2022-04-21 11:00:00|742.8|742|751.8|751.6|753.4|753.3|742|741.7|2086371
1650542400000|2022-04-21 12:00:00|751.9|751.7|752.2|751.9|754|753.8|749.5|749.3|576578
1650546000000|2022-04-21 13:00:00|752.1|752|755.1|754.8|757.9|757.7|751.8|751.4|1204188
1650549600000|2022-04-21 14:00:00|755|754.9|750.4|750.2|756.3|756.1|747.6|747.4|1047452
1650553200000|2022-04-21 15:00:00|750.3|750.1|749.2|748.9|750.7|750.4|747.6|747.2|427961
1650610800000|2022-04-22 07:00:00|735.9|734.8|737.3|736.8|744.7|743.9|734.6|734|861338
1650614400000|2022-04-22 08:00:00|737.4|736.9|730.7|730.3|740.9|740.5|730.7|730.2|594950
1650618000000|2022-04-22 09:00:00|730.8|730.2|727.6|727.2|733.5|733|726.7|726.3|292034
1650621600000|2022-04-22 10:00:00|727.5|727.1|730.3|730.1|730.8|730.5|727.3|726.9|579266
1650625200000|2022-04-22 11:00:00|730.1|729.9|733.3|733|733.5|733.1|729.1|728.8|302329
1650628800000|2022-04-22 12:00:00|733.2|733.1|732.1|731.9|736.1|735.7|731.7|731.2|119588
1650632400000|2022-04-22 13:00:00|732.2|732|727.8|727.5|734.1|733.7|727.2|727.1|379432
1650636000000|2022-04-22 14:00:00|727.7|727.4|722.7|722.4|731.8|731.4|720.6|720.3|764351
1650639600000|2022-04-22 15:00:00|722.6|722.5|722.2|721.8|725.4|725.1|722|721.7|259426
1650870000000|2022-04-25 07:00:00|713.2|710.8|724.3|723.9|726.7|726.1|709.1|707.8|781577
1650873600000|2022-04-25 08:00:00|724.2|723.7|720.2|719.7|728.2|727.9|718|717.4|395030
1650877200000|2022-04-25 09:00:00|720.1|720.1|729.4|729.1|731|730.6|719.8|719.5|354877
1650880800000|2022-04-25 10:00:00|729.5|729.2|734.4|733.9|735.1|734.6|728.7|728.3|220855
1650884400000|2022-04-25 11:00:00|734.2|733.7|733.4|733.1|737.8|737.4|732.1|731.5|365859
1650888000000|2022-04-25 12:00:00|733.5|733.2|732.9|732.5|734.2|733.7|730.5|730.3|146824
1650891600000|2022-04-25 13:00:00|732.8|732.4|723.9|723.5|733.4|733|723.4|723.1|388827
1650895200000|2022-04-25 14:00:00|724|723.6|721.8|721.4|727.1|726.8|721.4|721|206268
1650898800000|2022-04-25 15:00:00|721.7|721.5|721.9|721.4|724.2|723.9|721.6|721.2|239028
1650956400000|2022-04-26 07:00:00|733|732.2|726.7|726.3|733.9|732.6|721.6|721|365309
1650960000000|2022-04-26 08:00:00|726.6|726.2|731.4|730.9|731.5|730.9|723.7|723.3|347192
1650963600000|2022-04-26 09:00:00|731.5|731|729.9|729.6|733|732.6|728.4|727.9|263335
1650967200000|2022-04-26 10:00:00|730|729.7|735.2|734.7|736.1|735.7|729.9|729.7|548138
1650970800000|2022-04-26 11:00:00|734.6|733.6|735|734.7|736.5|736.4|733.4|733|348354
1650974400000|2022-04-26 12:00:00|734.9|734.5|735.1|734.3|737|736.8|731.6|731.4|442876
1650978000000|2022-04-26 13:00:00|735.2|734.4|728.9|728.3|735.8|735.3|728.1|727.6|518052
1650981600000|2022-04-26 14:00:00|728.8|728.2|720.2|720|730.1|729.8|720|719.6|572940
1650985200000|2022-04-26 15:00:00|720.1|719.9|712.2|711.6|720.1|719.9|710.6|710.2|1045759
1651042800000|2022-04-27 07:00:00|707|706|709.4|708.9|709.7|709|687.6|687.4|1899106
1651046400000|2022-04-27 08:00:00|709.3|709|708|707.5|716.3|715.6|702.8|702.3|918935
1651050000000|2022-04-27 09:00:00|707.9|707.4|711.2|711|711.7|711.2|705|704.6|238690
1651053600000|2022-04-27 10:00:00|711.3|711.1|710.3|709.9|713.2|712.9|706.4|705.9|265317
1651057200000|2022-04-27 11:00:00|710.5|710|709.1|708.6|711.2|711|706.7|706.2|177251
1651060800000|2022-04-27 12:00:00|709|708.5|708.9|708.5|711|710.6|707.3|706.9|108741
1651064400000|2022-04-27 13:00:00|709|708.6|708|707.6|714.4|714|706.6|706.2|221572
1651068000000|2022-04-27 14:00:00|707.8|707.4|705.2|705|708.8|708.4|698.6|698.2|634138
1651071600000|2022-04-27 15:00:00|705.3|705.1|706.3|705.9|708.9|708.7|704.9|704.5|244811
1651129200000|2022-04-28 07:00:00|717.4|716.5|712.6|712.2|720|719.4|712.1|711.5|645248
1651132800000|2022-04-28 08:00:00|712.7|712.3|711.8|711.4|714.7|714.2|709.7|709.5|196491
1651136400000|2022-04-28 09:00:00|712|711.6|714.4|713.9|719.6|719.2|711.8|711.4|180129
1651140000000|2022-04-28 10:00:00|714.3|713.8|712.7|712.3|716.3|715.9|710.6|710.2|121285
1651143600000|2022-04-28 11:00:00|712|711.2|715.6|715.4|717.5|717.1|711.5|711.1|363699
1651147200000|2022-04-28 12:00:00|715.7|715.5|721.9|721.6|721.9|721.6|715.5|715.1|356526
1651150800000|2022-04-28 13:00:00|721.8|721.5|712.2|712|725.5|725|712.2|712|492385
1651154400000|2022-04-28 14:00:00|712.1|711.9|711.3|711.1|714.2|713.9|708|707.7|270751
1651158000000|2022-04-28 15:00:00|711.2|710.8|713.8|713.3|715.1|714.8|711.1|710.7|163041
1651215600000|2022-04-29 07:00:00|721.9|720.4|711.7|711.1|724|723.1|711.7|711.1|386158
1651219200000|2022-04-29 08:00:00|711.5|710.8|709.2|708.9|712|711.7|709|708.5|227750
1651222800000|2022-04-29 09:00:00|709.3|709|704.3|703.8|710.3|709.9|702.6|702.3|432906
1651226400000|2022-04-29 10:00:00|704.4|703.9|707.7|707.3|708.1|707.7|703.2|703|130550
1651230000000|2022-04-29 11:00:00|707.8|706.8|708|707.6|710.6|710.1|707.2|706.8|117035
1651233600000|2022-04-29 12:00:00|708.2|707.7|709.7|709.3|710|709.8|705.8|705.5|178913
1651237200000|2022-04-29 13:00:00|709.6|709.2|712.4|712|713|712.5|706.5|706.2|206021
1651240800000|2022-04-29 14:00:00|712.5|712.1|712.7|712.4|713.6|713.1|709.5|709.2|358938
1651244400000|2022-04-29 15:00:00|712.8|712.5|715.4|715|716.8|716.4|712.7|712.5|216188
1651474800000|2022-05-02 07:00:00|709.6|707.5|698.1|697.2|716|715.3|697.2|696.1|537931
1651478400000|2022-05-02 08:00:00|698|697|709.4|708.7|712|711.1|694.3|693.1|206927
1651482000000|2022-05-02 09:00:00|709.5|708.8|723.5|723.1|726|725.9|709.5|708.8|590863
1651485600000|2022-05-02 10:00:00|723.4|722.9|723.1|722.8|727.7|727.4|722|721.9|878284
1651489200000|2022-05-02 11:00:00|723.3|722.6|720.6|720.2|723.3|722.8|719.7|719.5|234933
1651492800000|2022-05-02 12:00:00|720.7|720.3|717.4|716.9|720.8|720.5|715.9|715.5|305773
1651496400000|2022-05-02 13:00:00|716.9|717|717.8|717.3|718.3|717.9|709.9|709.5|500817
1651500000000|2022-05-02 14:00:00|717.7|717.1|711.5|711.2|718.3|718|711.4|711.1|283419
1651503600000|2022-05-02 15:00:00|711.6|711.3|713.6|713|714.4|714.2|710.4|710|239698
1651561200000|2022-05-03 07:00:00|716.8|716|731.3|730.9|731.4|730.9|711.9|710.8|1033586
1651564800000|2022-05-03 08:00:00|731.2|730.7|732.5|732.2|736.1|735.8|729.9|729.4|519412
1651568400000|2022-05-03 09:00:00|732.4|731.9|731.8|731.3|735.4|735|728|727.4|530776
1651572000000|2022-05-03 10:00:00|731.9|731.4|722.9|722.2|732|731.6|720.8|720|435448
1651575600000|2022-05-03 11:00:00|722.5|722.3|732.8|732.2|733.6|733.1|721.1|720.2|315379
1651579200000|2022-05-03 12:00:00|732.7|732.4|730.9|730.6|734.2|733.8|730.9|730.6|406736
1651582800000|2022-05-03 13:00:00|731|730.4|728.3|727.8|732.7|732.3|724.6|724.2|376182
1651586400000|2022-05-03 14:00:00|728.4|727.9|734.5|734.2|735|734.5|726.8|726.4|480002
1651590000000|2022-05-03 15:00:00|734.4|734.1|733.9|733.4|736|735.8|733.4|733.1|539382
1651647600000|2022-05-04 07:00:00|736.7|735.1|723.8|723.2|739.5|738.8|719.8|719.1|836696
1651651200000|2022-05-04 08:00:00|723.7|723.3|716.2|715.8|723.8|723.4|715.1|715|638245
1651654800000|2022-05-04 09:00:00|716.4|715.9|723.8|723.4|725|724.5|715.5|715.1|461133
1651658400000|2022-05-04 10:00:00|723.9|723.5|723.3|722.9|725|724.5|719.3|718.6|372439
1651662000000|2022-05-04 11:00:00|723.2|722.8|720|719.7|723.6|723.2|718.8|718.4|344480
1651665600000|2022-05-04 12:00:00|720.1|719.8|719.6|719.2|722.3|722|718.7|718.5|122513
1651669200000|2022-05-04 13:00:00|719.5|719.1|719.6|719.2|722|721.8|716.4|716.1|264900
1651672800000|2022-05-04 14:00:00|719.5|719.3|715.1|714.8|719.5|719.3|713.8|713.6|556805
1651676400000|2022-05-04 15:00:00|715|714.7|711.7|711.2|715.4|715.2|711.1|710.9|464974
1651734000000|2022-05-05 07:00:00|733.4|731|727.5|726.8|742.8|742.2|726|725.6|2192847
1651737600000|2022-05-05 08:00:00|727.4|726.2|714.7|714.1|730.8|730|712.4|712|1022766
1651741200000|2022-05-05 09:00:00|714.5|714|699.5|699|715.4|715|698.1|697.1|1716059
1651744800000|2022-05-05 10:00:00|699.6|699.1|701.1|700.9|707.8|707.2|695.5|695|1167597
1651748400000|2022-05-05 11:00:00|701.7|700.4|690.6|689.9|703.8|702.7|688.9|688.5|1059467
1651752000000|2022-05-05 12:00:00|690.7|689.8|697.6|696.8|698|696.9|684.7|684|985772
1651755600000|2022-05-05 13:00:00|697.7|696.9|696.3|695.8|700|699.5|688.5|688.4|954073
1651759200000|2022-05-05 14:00:00|696.2|695.7|696.3|695.7|705.8|705|694|693|1410687
1651762800000|2022-05-05 15:00:00|696.2|695.6|699.6|698.6|702.6|701.5|692|691.5|692085
1651820400000|2022-05-06 07:00:00|695.7|695|678.2|677.8|695.7|695|673.9|673.3|2265822
1651824000000|2022-05-06 08:00:00|678.3|677.7|681.8|681.2|685.8|685.1|677.2|676.6|942960
1651827600000|2022-05-06 09:00:00|682|681.3|685.6|685.1|690.2|689.8|680.1|679.4|622640
1651831200000|2022-05-06 10:00:00|685.7|685.2|688|687.5|688|687.5|684.5|683.9|435723
1651834800000|2022-05-06 11:00:00|687.5|687.4|686.2|685.5|687.8|687.4|683.5|682.9|528029
1651838400000|2022-05-06 12:00:00|686.1|685.6|687.4|686.9|690.2|689.6|684|683.7|547292
1651842000000|2022-05-06 13:00:00|687.3|687|675.1|674.6|688|687.5|671.9|671.6|1585904
1651845600000|2022-05-06 14:00:00|675.2|674.7|690.2|689.6|691|690.6|674.7|674.4|1154455
1651849200000|2022-05-06 15:00:00|690.1|689.5|689.5|688.8|691.4|690.9|687.3|686.8|364874
1652079600000|2022-05-09 07:00:00|690|689.1|690|689.4|698|697.4|684.8|683.1|895891
1652083200000|2022-05-09 08:00:00|689.9|689.3|690.2|689.7|691.2|690.6|683.5|683|686572
1652086800000|2022-05-09 09:00:00|690.1|689.5|705|704.3|705.5|705|688.5|688.2|843092
1652090400000|2022-05-09 10:00:00|704.9|704.4|700.8|700.4|709.9|709.3|700.8|700.4|826969
1652094000000|2022-05-09 11:00:00|701|700.2|702.7|702.3|705|704.7|697.7|697.2|467459
1652097600000|2022-05-09 12:00:00|702.8|702.4|693.2|692.7|703.9|703.4|693|692.7|520712
1652101200000|2022-05-09 13:00:00|693.3|692.8|688.5|688.2|694|693.4|687.5|687.1|811550
1652104800000|2022-05-09 14:00:00|688.4|688.1|677.6|677.3|688.8|688.6|677|676.7|1073795
1652108400000|2022-05-09 15:00:00|677.5|677.2|675.8|675.1|679.7|679.2|674.8|674.3|896961
1652166000000|2022-05-10 07:00:00|686.5|686.2|679.7|679.1|689|687.1|672.4|672.1|720929
1652169600000|2022-05-10 08:00:00|679.8|679.2|686.5|685.6|687.7|687.6|678.7|678.5|398890
1652173200000|2022-05-10 09:00:00|686.4|686|678.4|678|687.3|686.7|678.4|678|412721
1652176800000|2022-05-10 10:00:00|678.6|678.1|680.8|680.1|682.1|681.6|675.8|675.2|524150
1652180400000|2022-05-10 11:00:00|680.6|679.6|680.4|680.1|683.5|682.8|680.1|679.6|442363
1652184000000|2022-05-10 12:00:00|680.3|680.2|682.1|681.8|682.6|682.1|679.6|679.4|435153
1652187600000|2022-05-10 13:00:00|682|681.7|681|680.5|683.5|683.1|675.2|675|907150
1652191200000|2022-05-10 14:00:00|680.8|680.6|671.5|671.3|682.7|682.5|670.2|670.1|1339363
1652194800000|2022-05-10 15:00:00|671.6|671.4|666.9|666|673.1|672.7|665.9|665.7|1101667
1652252400000|2022-05-11 07:00:00|677|675|685.3|684.8|689.8|689.3|672.3|671|1126970
1652256000000|2022-05-11 08:00:00|685.2|684.5|693.7|693.2|696|695.7|681.9|681.3|829310
1652259600000|2022-05-11 09:00:00|693.9|693.3|686.6|686|699|698.6|682|681.4|948791
1652263200000|2022-05-11 10:00:00|686.5|686.1|690.4|690.3|690.8|690.3|684.4|684|351350
1652266800000|2022-05-11 11:00:00|690.7|690|684.8|684.4|690.7|690|683|682.5|418525
1652270400000|2022-05-11 12:00:00|684.9|684.5|684.3|683.9|688.1|687.5|681.7|681.2|701986
1652274000000|2022-05-11 13:00:00|684.2|683.7|692.3|692|695|694.7|683.9|683.7|959138
1652277600000|2022-05-11 14:00:00|692.2|691.9|686.9|686.5|694.4|693.9|685.7|685.3|872668
1652281200000|2022-05-11 15:00:00|687|686.6|687.6|686.9|688.6|688.5|684.3|684.1|529357
1652338800000|2022-05-12 07:00:00|679.8|677|684.8|684.3|685.2|684.8|671|670.4|766556
1652342400000|2022-05-12 08:00:00|684.9|684.4|681.5|681|685.2|685|678.3|678|359644
1652346000000|2022-05-12 09:00:00|681.6|680.9|674|673.4|681.6|681.2|674|673.4|1421813
1652349600000|2022-05-12 10:00:00|674.1|673.5|672.4|672.2|677.6|677.3|672.4|672.2|415506
1652353200000|2022-05-12 11:00:00|672.5|672.4|665.1|664.7|672.9|672.4|663.9|663.3|528723
1652356800000|2022-05-12 12:00:00|665|664.6|669.6|669.2|671.2|671|664.5|664.2|520012
1652360400000|2022-05-12 13:00:00|669.7|669.1|666.8|666.2|671.7|671.1|662.3|662|709333
1652364000000|2022-05-12 14:00:00|666.7|666.1|680.3|679.9|683|682.5|665|664.4|1141713
1652367600000|2022-05-12 15:00:00|680.2|680|677.5|677|682.2|681.6|676.4|676|542733
1652425200000|2022-05-13 07:00:00|687.3|686.7|678.2|677.6|688.2|687.6|674.6|674|833113
1652428800000|2022-05-13 08:00:00|678.3|677.7|681.7|681.1|685.6|685.1|677.4|677|520658
1652432400000|2022-05-13 09:00:00|681.9|681.2|684.7|684.4|687|686.4|681.6|681.1|741776
1652436000000|2022-05-13 10:00:00|684.8|684.5|689.2|689|689.7|689.2|683.3|683|472057
1652439600000|2022-05-13 11:00:00|688.5|688|687.9|687.6|689.2|688.5|684.8|684.3|236783
1652443200000|2022-05-13 12:00:00|688|687.7|684.2|683.9|688.7|688.3|683.4|683.2|303936
1652446800000|2022-05-13 13:00:00|684.3|684|683|682.1|685|684.7|680.1|679.6|842161
1652450400000|2022-05-13 14:00:00|683.1|682.2|685.6|685.4|687|686.8|681.9|681.8|659947
1652454000000|2022-05-13 15:00:00|685.8|685.5|689.4|689|689.7|689.4|685.1|685|461650
1652684400000|2022-05-16 07:00:00|693.9|691.5|688.6|688|696.2|694.9|684|683.4|544736
1652688000000|2022-05-16 08:00:00|688.7|688.2|693.3|692.8|696.7|696.3|687.4|687.3|645719
1652691600000|2022-05-16 09:00:00|693.2|692.7|683.3|682.9|695.1|695|682.9|682.6|816148
1652695200000|2022-05-16 10:00:00|683.4|683|671.3|670.9|684|683.5|670.9|670.5|1045593
1652698800000|2022-05-16 11:00:00|671.7|671|672.6|672.1|675.6|675|670.6|670.2|647701
1652702400000|2022-05-16 12:00:00|672.7|672.2|672.5|672.2|675.7|675.4|672|671.6|410292
1652706000000|2022-05-16 13:00:00|672.4|672.3|671.5|671.1|674.5|674.1|669.5|669.1|556877
1652709600000|2022-05-16 14:00:00|671.4|671|671.3|671.1|673.4|673.1|669.4|669.2|544030
1652713200000|2022-05-16 15:00:00|671.2|671|672.3|672|673.8|673.5|670.1|670|338671
1652770800000|2022-05-17 07:00:00|680.2|679.9|683.4|682.8|689.7|689.6|678.3|677|1262627
1652774400000|2022-05-17 08:00:00|683.5|682.9|687.4|687.1|690|689.7|683.3|682.8|540766
1652778000000|2022-05-17 09:00:00|687.3|687.2|688.3|687.9|689.4|689|685.8|685.4|399156
1652781600000|2022-05-17 10:00:00|688.4|688|685.2|684.8|690.7|690.5|684.1|683.9|415052
1652785200000|2022-05-17 11:00:00|685|684.6|681.6|681.3|685.6|685.1|680.4|680|424332
1652788800000|2022-05-17 12:00:00|681.5|681.2|682.4|682|686|685.4|681.2|680.8|278377
1652792400000|2022-05-17 13:00:00|682.3|682.1|677.4|677|682.7|682.4|677.4|677|886918
1652796000000|2022-05-17 14:00:00|677.5|677.1|676|675.7|678.3|677.9|673.1|673|846217
1652799600000|2022-05-17 15:00:00|676.1|675.8|680.6|680.1|681.5|681.2|675.7|675.6|339463
1652857200000|2022-05-18 07:00:00|684.5|683.9|680.2|679.7|691|690.2|676.3|675.8|971963
1652860800000|2022-05-18 08:00:00|680.1|679.6|674.8|674.5|681.2|681|673.4|673|1069640
1652864400000|2022-05-18 09:00:00|674.9|674.6|687|686.7|687.8|687.2|674.8|674.4|552459
1652868000000|2022-05-18 10:00:00|686.9|686.6|694.6|694.3|696.3|695.9|686.1|685.8|936463
1652871600000|2022-05-18 11:00:00|695|694.4|692.1|691.6|695.1|694.6|691.6|691.3|437086
1652875200000|2022-05-18 12:00:00|692.2|691.7|683.3|682.8|692.5|692.1|682.9|682.3|681020
1652878800000|2022-05-18 13:00:00|683.5|682.9|685.3|685|691.6|691.4|681.9|681.6|767298
1652882400000|2022-05-18 14:00:00|685.4|685.1|689.2|689|692.1|691.8|685.2|685|743692
1652886000000|2022-05-18 15:00:00|689.1|688.9|685.9|685.5|689.4|689.1|685.2|685|508280
1652943600000|2022-05-19 07:00:00|679.6|678|682.5|682.2|687.1|686.4|674.8|674.2|740563
1652947200000|2022-05-19 08:00:00|682.4|682|677.7|677.4|682.5|682|675|674.3|445088
1652950800000|2022-05-19 09:00:00|677.6|677.1|673.8|673.5|678.1|678|672|671.5|414802
1652954400000|2022-05-19 10:00:00|673.7|673.4|675.6|675.2|676.4|676.1|671|670.5|429702
1652958000000|2022-05-19 11:00:00|675.4|675.1|677.2|676.9|679.6|679|673|672.8|309068
1652961600000|2022-05-19 12:00:00|677.3|677|673.4|673|678.6|678.2|670.7|670.5|536849
1652965200000|2022-05-19 13:00:00|673.3|673.1|675.7|675.1|679.9|679.5|672.7|672.1|906818
1652968800000|2022-05-19 14:00:00|675.9|675.2|677.5|677.3|678.5|677.9|674.1|674|635262
1652972400000|2022-05-19 15:00:00|677.4|677.4|678.4|678.2|679.1|678.8|676.6|676.3|294397
1653030000000|2022-05-20 07:00:00|690|688.6|684|683.3|691.5|690.3|682.3|682|652662
1653033600000|2022-05-20 08:00:00|684.1|683.4|687.5|687.3|688.7|688.3|683.1|682.8|389492
1653037200000|2022-05-20 09:00:00|687.7|687.4|690.7|690.2|691.6|691.3|687.5|687.1|358273
1653040800000|2022-05-20 10:00:00|690.6|690.3|691.6|691.3|693.5|693.3|689.4|689|413514
1653044400000|2022-05-20 11:00:00|691.7|691.2|690.8|690.3|691.7|691.2|687.5|687.2|157852
1653048000000|2022-05-20 12:00:00|690.7|690.1|692.1|691.7|693.7|693.2|689.3|688.8|399232
1653051600000|2022-05-20 13:00:00|692|691.8|687.1|686.6|695|694.9|685.1|685|571275
1653055200000|2022-05-20 14:00:00|687|686.5|685.8|685.6|688.1|687.6|684.1|684|634757
1653058800000|2022-05-20 15:00:00|685.7|685.5|684.4|684|686.7|686.4|683.8|683.7|427009
1653289200000|2022-05-23 07:00:00|695|694|694|693.7|699.8|699.3|691.3|690.9|653294
1653292800000|2022-05-23 08:00:00|694.2|693.8|692.9|692.5|696.4|695.8|691.6|691.3|481701
1653296400000|2022-05-23 09:00:00|692.8|692.4|692.7|692.3|694.4|694|691.5|691.1|223621
1653300000000|2022-05-23 10:00:00|692.6|692.4|694|693.6|695.3|694.9|690.5|690.1|254067
1653303600000|2022-05-23 11:00:00|694.7|694|690.5|690.1|694.7|694|687.4|687.3|321673
1653307200000|2022-05-23 12:00:00|690.6|690.2|690.1|689.7|692.7|692.3|688.2|687.8|146397
1653310800000|2022-05-23 13:00:00|690|689.6|684.8|684.3|690.2|689.9|683.2|683|433169
1653314400000|2022-05-23 14:00:00|684.7|684.2|686.6|686.2|688.5|688.4|680.5|680.2|784395
1653318000000|2022-05-23 15:00:00|686.5|686.1|688.1|687.6|689|688.7|686|685.9|267758
1653375600000|2022-05-24 07:00:00|680|679|663.4|663|681.2|680.6|662.2|661.7|3638716
1653379200000|2022-05-24 08:00:00|663.5|663.4|666.5|666.2|667.1|666.8|661.1|660.7|1339468
1653382800000|2022-05-24 09:00:00|666.4|666.1|672|671.6|673|672.7|664.8|664.2|546301
1653386400000|2022-05-24 10:00:00|672.1|671.5|675.1|674.7|676.2|675.9|672.1|671.4|252722
1653390000000|2022-05-24 11:00:00|675.4|674.6|667.3|666.8|677.9|677.5|667|666.4|634589
1653393600000|2022-05-24 12:00:00|667.4|666.9|671|670.5|673.1|672.6|665.5|665.2|407148
1653397200000|2022-05-24 13:00:00|670.9|670.7|666.4|666.1|671.9|671.6|665.9|665.4|950409
1653400800000|2022-05-24 14:00:00|666.5|666.2|649.5|649.1|666.7|666.3|648.6|648.2|2553766
1653404400000|2022-05-24 15:00:00|649.4|649|653.6|653.3|653.8|653.5|649|648.8|1181807
1653462000000|2022-05-25 07:00:00|661.4|656|664.6|664.3|671.7|671.1|658.6|656|961925
1653465600000|2022-05-25 08:00:00|664.5|664.1|661.8|661.5|665.8|665.4|660.9|660.4|385838
1653469200000|2022-05-25 09:00:00|661.7|661.4|659.7|659.3|661.9|661.5|658.8|658.4|485355
1653472800000|2022-05-25 10:00:00|659.6|659.2|655.7|655.5|662.3|662.1|655.7|655.4|491818
1653476400000|2022-05-25 11:00:00|655.6|655.7|652.2|651.7|657.9|657.4|648.4|648|803894
1653480000000|2022-05-25 12:00:00|652.1|651.5|656.2|655.9|656.5|656.1|650.7|650.3|289125
1653483600000|2022-05-25 13:00:00|656.1|655.8|665.3|664.9|666.4|666.1|656|655.6|730763
1653487200000|2022-05-25 14:00:00|665.4|665|676.9|676.6|677|676.7|665.2|664.9|1241266
1653490800000|2022-05-25 15:00:00|676.8|676.5|678.9|678|679|678|674.7|674.4|703028
1653548400000|2022-05-26 07:00:00|676.8|670.8|678.2|677.7|682.4|681.7|672.8|670|340271
1653552000000|2022-05-26 08:00:00|678.1|677.6|676.3|676|680|679.7|673.7|673.2|166048
1653555600000|2022-05-26 09:00:00|676.2|675.9|678.1|677.7|678.5|678.1|674.8|674.2|87545
1653559200000|2022-05-26 10:00:00|678|677.8|677.2|676.8|680|679.5|676|675.6|120776
1653562800000|2022-05-26 11:00:00|678.2|676.4|678.4|677.8|682.6|682|677|676.4|151758
1653566400000|2022-05-26 12:00:00|678.5|677.9|681.1|680.9|682.2|681.7|677.4|677|139949
1653570000000|2022-05-26 13:00:00|681.2|680.8|678.9|678.5|681.4|681|676.8|676.7|217068
1653573600000|2022-05-26 14:00:00|678.8|678.3|681.4|681|682.2|681.9|677.7|677.3|275213
1653577200000|2022-05-26 15:00:00|681.5|680.9|684|683.4|684.6|684.3|681.4|680.9|288076
1653634800000|2022-05-27 07:00:00|687|686.4|688.2|687.8|693.2|692.9|684.1|683.5|752492
1653638400000|2022-05-27 08:00:00|688.4|687.9|686|685.6|690.7|690.3|683.8|683.6|343734
1653642000000|2022-05-27 09:00:00|686.1|685.7|686.3|685.9|687.5|687.3|681|680.6|237179
1653645600000|2022-05-27 10:00:00|686.2|685.8|689.1|688.8|689.4|689|685.5|685.1|120377
1653649200000|2022-05-27 11:00:00|688.9|688.3|687.7|687.3|690|689.6|686.8|686.4|201969
1653652800000|2022-05-27 12:00:00|687.5|687.2|688.9|688.6|690.5|690|686.4|686.1|162844
1653656400000|2022-05-27 13:00:00|689|688.7|685.3|684.7|689.3|688.8|684.3|684|267867
1653660000000|2022-05-27 14:00:00|685.2|684.8|684.8|684.5|689|688.9|684|683.6|687067
1653663600000|2022-05-27 15:00:00|684.9|684.7|687.2|686.4|687.2|686.8|683.5|683.4|174623
1653894000000|2022-05-30 07:00:00|697|695.8|698.3|697.9|701.7|700.3|691.6|690.9|947494
1653897600000|2022-05-30 08:00:00|698.5|698|699.7|699.1|703|702.5|698.5|697.9|862101
1653901200000|2022-05-30 09:00:00|699.9|699.2|698.1|697.5|702.4|702|697.4|697|219742
1653904800000|2022-05-30 10:00:00|698|697.6|694.9|694.3|698.4|698.2|693|692.4|288583
1653908400000|2022-05-30 11:00:00|694.4|693.8|697.4|696.9|699|698.4|694.1|693.6|145326
1653912000000|2022-05-30 12:00:00|697.2|697|698.1|697.7|699|698.6|695.1|694.6|187086
1653915600000|2022-05-30 13:00:00|698|697.8|698.7|698.4|701|700.6|695.6|695|327271
1653919200000|2022-05-30 14:00:00|698.8|698.2|697.9|697.7|700.6|700.3|697|696.4|327391
1653922800000|2022-05-30 15:00:00|697.8|697.6|697.3|697.2|699.5|699.2|696.8|696.5|244011
1653980400000|2022-05-31 07:00:00|694.7|694|684.1|683.5|695|694.8|677.6|677|1156184
1653984000000|2022-05-31 08:00:00|684.2|683.6|681.3|680.7|687.1|686.6|680.2|680|502751
1653987600000|2022-05-31 09:00:00|681.1|680.8|676.1|675.8|681.6|681.2|674.7|674.2|650695
1653991200000|2022-05-31 10:00:00|676|675.7|677.4|677|679.2|678.6|673.4|673.2|455164
1653994800000|2022-05-31 11:00:00|677.6|677.1|676.9|676.6|680.4|679.8|675.9|675.6|296833
1653998400000|2022-05-31 12:00:00|676.8|676.7|677.1|676.8|677.8|677.4|674.7|674.2|309645
1654002000000|2022-05-31 13:00:00|676.9|676.6|680.2|679.6|681.9|681.8|676.2|675.9|628269
1654005600000|2022-05-31 14:00:00|680.1|679.5|684.6|684.4|685.1|685|679.5|679.1|525084
1654009200000|2022-05-31 15:00:00|684.5|684.2|684.3|683.8|685.8|685.6|684|683.7|350367
1654066800000|2022-06-01 07:00:00|691.7|691.2|688|687.6|696|695|684|683.7|722077
1654070400000|2022-06-01 08:00:00|688.1|687.7|683.4|683.3|688.1|687.8|683.4|683.3|254888
1654074000000|2022-06-01 09:00:00|683.6|683.4|685.5|685.2|686.6|686.1|683.5|683.3|136516
1654077600000|2022-06-01 10:00:00|685.6|685.3|685.5|685.3|686.3|685.8|684|683.8|102132
1654081200000|2022-06-01 11:00:00|685.7|685.2|688.3|687.9|688.5|688.2|685.6|685|317963
1654084800000|2022-06-01 12:00:00|688.4|688|685.4|685|688.8|688.4|684.7|684.5|148388
1654088400000|2022-06-01 13:00:00|685.3|684.9|684.1|683.5|687.9|687.5|682.8|682.4|300109
1654092000000|2022-06-01 14:00:00|684|683.6|681.5|681.1|684.8|684.4|678.1|677.8|585326
1654095600000|2022-06-01 15:00:00|681.4|681|680.8|680.6|682.9|682.5|679.6|679.4|400593
1654153200000|2022-06-02 07:00:00|684.5|684.3|682.8|682.4|686.4|686.2|680.8|680.2|438769
1654156800000|2022-06-02 08:00:00|682.9|682.5|683.3|682.8|684.5|684.2|681.3|681.1|167815
1654160400000|2022-06-02 09:00:00|683.2|682.7|683.1|682.6|683.5|683.3|681.1|680.7|248804
1654164000000|2022-06-02 10:00:00|683|682.5|684.9|684.6|685|684.9|682.5|682.3|64006
1654167600000|2022-06-02 11:00:00|685|684.5|685.1|684.7|685.1|685|684|683.8|78889
1654171200000|2022-06-02 12:00:00|685|684.6|684.7|684.5|685.8|685.1|683|682.9|201572
1654174800000|2022-06-02 13:00:00|684.8|684.6|682.9|682.4|685.4|685.2|682.3|682|285318
1654178400000|2022-06-02 14:00:00|683|682.5|679.6|679.3|683.5|683.3|678.5|678.2|462916
1654182000000|2022-06-02 15:00:00|679.7|679.4|678.5|678.1|681.3|680.9|678.5|678|155855
1654239600000|2022-06-03 07:00:00|680|679|671.4|671.1|681.3|679.6|667.8|667.3|944655
1654243200000|2022-06-03 08:00:00|671.8|671.2|671.2|670.5|673|672.7|666.1|665.4|411075
1654246800000|2022-06-03 09:00:00|671.1|670.4|670|669.9|671.4|671|667.8|667.5|318619
1654250400000|2022-06-03 10:00:00|670.2|669.8|668.5|668.2|671.1|670.6|668.2|668|41895
1654254000000|2022-06-03 11:00:00|668.4|668.1|667.5|667.1|670.7|670.4|666.8|666.4|346909
1654257600000|2022-06-03 12:00:00|667.4|667|668.6|668.2|670.6|670.1|665.7|665.5|310921
1654261200000|2022-06-03 13:00:00|668.5|668.1|664.1|663.7|668.5|668.2|663.4|663.3|594937
1654264800000|2022-06-03 14:00:00|664.2|663.8|657.9|657.6|665|664.6|655|654.9|993327
1654268400000|2022-06-03 15:00:00|658|657.7|660.4|659.9|662.5|662.2|657.8|657.7|631559
1654498800000|2022-06-06 07:00:00|665.8|665|671.5|671|677|675.3|662.1|660.9|609250
1654502400000|2022-06-06 08:00:00|671.6|671.1|672.2|672|675.7|675.4|671.4|671.1|215154
1654506000000|2022-06-06 09:00:00|672.3|672.1|667.1|666.7|673.4|672.9|667.1|666.5|200624
1654509600000|2022-06-06 10:00:00|667|666.8|663.3|662.8|667.9|667.3|662.7|662.1|372644
1654513200000|2022-06-06 11:00:00|663.7|662.9|667.6|667.2|668|667.8|663.2|662.7|127859
1654516800000|2022-06-06 12:00:00|667.7|667.1|671.7|671.2|673.6|673.2|667|666.3|358600
1654520400000|2022-06-06 13:00:00|671.6|671.1|668.3|667.6|672|671.9|663|662.5|443159
1654524000000|2022-06-06 14:00:00|668.2|667.3|670.1|669.7|672.7|672.3|667.2|666.8|635887
1654527600000|2022-06-06 15:00:00|670|669.8|667.1|666.9|670.5|670.3|666|665.5|189411
1654585200000|2022-06-07 07:00:00|668.4|666|666|665.4|671.5|671|663.1|663|621800
1654588800000|2022-06-07 08:00:00|666.1|665.5|664.6|664|666.2|665.9|662.6|662|362236
1654592400000|2022-06-07 09:00:00|664.4|663.9|656.3|656|665.4|664.9|656.3|656|839617
1654596000000|2022-06-07 10:00:00|656.2|655.9|656.6|656.1|660.2|660.1|655.6|655.4|482925
1654599600000|2022-06-07 11:00:00|656.7|656.3|657.8|657.6|658.4|658|655.3|655|249558
1654603200000|2022-06-07 12:00:00|657.9|657.7|660.5|660.2|660.7|660.4|656.2|656|317254
1654606800000|2022-06-07 13:00:00|660.6|660.3|659.1|658.9|662.7|662.6|658.6|658.2|467205
1654610400000|2022-06-07 14:00:00|659.2|659|662.3|662.1|663.2|662.9|656.7|656.4|744822
1654614000000|2022-06-07 15:00:00|662.5|662.2|660.6|660.3|663|662.7|660.2|660|300590
1654671600000|2022-06-08 07:00:00|665|663.4|655.6|655.2|667.8|667.1|655|654.5|742469
1654675200000|2022-06-08 08:00:00|655.5|655.3|653.8|653.4|656.1|656|651.7|651.4|637982
1654678800000|2022-06-08 09:00:00|653.6|653.5|651.9|651.6|655.2|655|651.4|651.1|637023
1654682400000|2022-06-08 10:00:00|651.8|651.7|650.4|650.1|651.9|651.8|650.1|650|250288
1654686000000|2022-06-08 11:00:00|650.8|650.3|644.9|644.6|651.1|650.9|644.8|644.5|1000908
1654689600000|2022-06-08 12:00:00|645.1|644.7|643.4|643|645.6|645.4|641.4|641.2|628019
1654693200000|2022-06-08 13:00:00|643.3|643.1|642|641.7|643.7|643.4|640.2|640|481147
1654696800000|2022-06-08 14:00:00|642.1|641.8|642.9|642.8|643.6|643.1|638.3|638|787983
1654700400000|2022-06-08 15:00:00|643|642.7|641.3|641.1|644.1|643.8|641.2|641|337897
1654758000000|2022-06-09 07:00:00|640|638.5|636.7|636.3|640.4|640|633.7|633.2|790140
1654761600000|2022-06-09 08:00:00|636.6|636.4|634.1|633.6|636.7|636.4|630.1|630|592316
1654765200000|2022-06-09 09:00:00|634|633.5|636.6|636|637|636.3|629.9|629.4|717832
1654768800000|2022-06-09 10:00:00|636.9|636.2|634.7|634.1|638.7|638.4|632.8|632.3|421269
1654772400000|2022-06-09 11:00:00|634.3|633.7|635.8|635.3|639.5|639.4|634.3|633.7|343769
1654776000000|2022-06-09 12:00:00|635.7|635.2|631.8|631.5|636|635.4|629|627.8|757092
1654779600000|2022-06-09 13:00:00|631.7|631.6|633.3|632.9|634.5|634.4|630.2|630|851099
1654783200000|2022-06-09 14:00:00|633.2|632.8|632.4|632.1|633.6|633.4|629.2|629|448379
1654786800000|2022-06-09 15:00:00|632.3|632|634.5|634.1|635.2|634.9|629.3|629.1|336940
1654844400000|2022-06-10 07:00:00|629.8|628.9|615.8|615.4|632.4|631.2|614.8|614.5|1219975
1654848000000|2022-06-10 08:00:00|615.7|615.2|610|609.6|618.8|618.4|608.2|608|1107313
1654851600000|2022-06-10 09:00:00|609.9|609.7|610.4|610.1|613.6|613|607|606.9|584840
1654855200000|2022-06-10 10:00:00|610.5|610.2|611.8|611.4|614.7|614.2|610.1|610|217415
1654858800000|2022-06-10 11:00:00|612|611.5|615.1|615|615.9|615.8|610.9|610.5|308373
1654862400000|2022-06-10 12:00:00|615|614.9|612.6|612.4|621.2|620.5|611.8|611.4|636672
1654866000000|2022-06-10 13:00:00|612.7|612.5|619.8|619.3|621.9|621.4|612.1|612|694855
1654869600000|2022-06-10 14:00:00|619.7|619|611.6|611.3|619.7|619|609.2|609|854538
1654873200000|2022-06-10 15:00:00|611.5|611.2|606.9|606.2|613.9|613.5|606.2|605.9|564517
1655103600000|2022-06-13 07:00:00|600.2|600|590.8|590.4|602|600|590.6|590|1091620
1655107200000|2022-06-13 08:00:00|590.7|590.3|587.7|587.4|593|592.7|586.9|586.1|869418
1655110800000|2022-06-13 09:00:00|587.9|587.5|591|590.6|592.7|592.3|586.3|586|544302
1655114400000|2022-06-13 10:00:00|591.1|590.8|593.3|592.9|594|593.7|589.8|589.3|432522
1655118000000|2022-06-13 11:00:00|593.9|593.3|591.2|590.9|594.8|594.6|590.4|590.1|497147
1655121600000|2022-06-13 12:00:00|591.3|590.8|588|587.8|592|591.8|588|587.6|811367
1655125200000|2022-06-13 13:00:00|588.1|587.9|584.5|584.2|589|588.7|584.5|584.2|1381079
1655128800000|2022-06-13 14:00:00|584.4|584.1|578.7|578.6|585.6|585.4|578.3|578.1|1587937
1655132400000|2022-06-13 15:00:00|579|578.7|583.8|583.3|585|584.7|578.4|578.3|660852
1655190000000|2022-06-14 07:00:00|594.6|594.2|581.2|580.8|595.2|594.5|576.9|576.4|1200293
1655193600000|2022-06-14 08:00:00|581.3|580.9|579.8|579.7|582.8|582.4|576.8|576.6|568094
1655197200000|2022-06-14 09:00:00|579.9|579.8|580.1|579.7|581.1|580.9|575.9|575.4|655137
1655200800000|2022-06-14 10:00:00|580.2|579.8|579.4|579.1|582|581.8|578.1|577.8|699000
1655204400000|2022-06-14 11:00:00|579.7|579.2|582.5|582.1|584.4|584.3|579.2|579|468215
1655208000000|2022-06-14 12:00:00|582.4|582.2|586.2|586|587|586.7|582.2|582.2|666903
1655211600000|2022-06-14 13:00:00|586.1|585.9|581|580.8|587.6|587.3|578.4|578|833476
1655215200000|2022-06-14 14:00:00|580.9|580.6|573.2|573|581.3|580.9|572.4|572|953504
1655218800000|2022-06-14 15:00:00|573.1|572.9|570.7|570.4|574.8|574.5|570.1|570|345110
1655276400000|2022-06-15 07:00:00|578.9|578.7|575.2|574.9|582.9|582.1|572.7|572.2|1269359
1655280000000|2022-06-15 08:00:00|575.1|574.7|584.4|584|585.9|585.3|574.6|574.3|975271
1655283600000|2022-06-15 09:00:00|584.3|583.9|586.6|586.4|590.9|590.2|582|581.9|913139
1655287200000|2022-06-15 10:00:00|586.5|586.3|583.9|583.6|587.4|587.1|583.6|583.1|647184
1655290800000|2022-06-15 11:00:00|584|583.5|585.5|585.1|586.2|586.1|582.8|582.7|275788
1655294400000|2022-06-15 12:00:00|585.4|585|586.8|586.5|589|588.7|582.4|582.1|564464
1655298000000|2022-06-15 13:00:00|586.7|586.4|595|594.8|596.5|596.3|586.1|585.7|679467
1655301600000|2022-06-15 14:00:00|595.1|594.9|594.7|594.4|597.5|597.3|590.5|590.1|900105
1655305200000|2022-06-15 15:00:00|594.8|594.5|596.3|595.7|598.1|597.6|594|593.6|387005
1655362800000|2022-06-16 07:00:00|596.2|596|581.5|581|599|596.2|580.9|580.1|676665
1655366400000|2022-06-16 08:00:00|581.4|580.9|578.4|578.3|585.6|585.2|578.4|578.3|550360
1655370000000|2022-06-16 09:00:00|578.3|578.1|577.7|577.1|578.4|578.2|575.5|575|428209
1655373600000|2022-06-16 10:00:00|577.6|577.2|577.7|577|582.8|582.2|576.7|576.5|284100
1655377200000|2022-06-16 11:00:00|577.6|576.9|579.5|579.2|582.5|582.1|576.9|576.7|134666
1655380800000|2022-06-16 12:00:00|579.6|579.1|578.3|577.8|581.9|581.5|576|575.6|183606
1655384400000|2022-06-16 13:00:00|578.2|577.9|576.6|576.3|579.7|579.4|573.4|573.2|593413
1655388000000|2022-06-16 14:00:00|576.5|576.2|571|570.8|576.5|576.2|569.8|569.5|570731
1655391600000|2022-06-16 15:00:00|571.1|570.9|572.6|572.3|573|572.5|569.1|569|527149
1655449200000|2022-06-17 07:00:00|576.1|575.4|574.3|573.9|578.5|578.1|569.2|569|1098205
1655452800000|2022-06-17 08:00:00|574.4|573.8|582.3|582.1|582.6|582.1|572.5|572|758242
1655456400000|2022-06-17 09:00:00|582.6|582.2|586.4|586|587.1|586.6|581.8|581.7|827153
1655460000000|2022-06-17 10:00:00|586.3|585.9|590.5|590.1|591.9|591.4|585.7|585.3|520976
1655463600000|2022-06-17 11:00:00|590.6|590.2|592.7|592.5|593.8|593.4|588.9|588.5|328925
1655467200000|2022-06-17 12:00:00|592.6|592.4|588.6|588.3|594.1|593.8|588.5|588.1|546824
1655470800000|2022-06-17 13:00:00|588.5|588.2|592.8|592.4|593.7|593.1|586.9|586.5|661580
1655474400000|2022-06-17 14:00:00|592.6|592.2|591.4|591|592.6|592.2|587.9|587.8|810230
1655478000000|2022-06-17 15:00:00|591.3|590.7|598.3|597.8|599.3|599|591|590.6|556235
1655708400000|2022-06-20 07:00:00|601.9|600|609.3|608.9|610.4|610|599.7|599|511724
1655712000000|2022-06-20 08:00:00|609.2|608.8|609.8|609.5|614|613.6|606.3|605.8|574768
1655715600000|2022-06-20 09:00:00|610|609.6|617.3|616.8|617.9|617.4|609.5|609|573699
1655719200000|2022-06-20 10:00:00|617.4|616.9|621|620.6|622.8|622.2|616.4|616.2|531998
1655722800000|2022-06-20 11:00:00|620.9|620.3|623.6|623.2|625.5|625.1|619.8|619.6|368298
1655726400000|2022-06-20 12:00:00|623.5|623.3|623.2|623|624|623.5|619.4|618.8|295949
1655730000000|2022-06-20 13:00:00|623.3|623.1|630.4|630.2|630.8|630.4|622.4|622|519964
1655733600000|2022-06-20 14:00:00|630.3|630|641.9|641.5|644|643.8|629.3|628.8|1170554
1655737200000|2022-06-20 15:00:00|641.8|641.4|641.4|641.2|642.8|642.6|638.9|638.5|455801
1655794800000|2022-06-21 07:00:00|647|646.2|656.3|655.8|657.5|656.9|643.8|643.1|1245597
1655798400000|2022-06-21 08:00:00|656.2|655.7|650.2|649.9|659.6|659|647.3|646.7|842362
1655802000000|2022-06-21 09:00:00|650.4|649.7|643.8|643.4|650.9|650.4|643.5|642.8|317392
1655805600000|2022-06-21 10:00:00|643.9|643.3|646|645.6|647.8|647.4|641.4|641|292652
1655809200000|2022-06-21 11:00:00|646.1|645.5|642.7|642.3|646.2|645.8|639.7|639.3|596312
1655812800000|2022-06-21 12:00:00|642.6|642.2|636.6|636.3|643.2|643|635.1|635|474866
1655816400000|2022-06-21 13:00:00|636.7|636.4|635.8|635.4|639.5|639.4|630.6|630.3|754945
1655820000000|2022-06-21 14:00:00|635.7|635.5|632.9|632.6|636.2|635.8|629.6|629.1|800375
1655823600000|2022-06-21 15:00:00|632.8|632.7|629.6|629.1|633.7|633.5|627.8|627.4|419607
1655881200000|2022-06-22 07:00:00|623.9|623.4|629.9|629.5|632.5|632.3|619.8|619.1|586511
1655884800000|2022-06-22 08:00:00|630|629.6|636.9|636.4|636.9|636.4|629.3|628.8|432625
1655888400000|2022-06-22 09:00:00|637.1|636.5|639.7|639.3|645|644.8|637.1|636.5|331606
1655892000000|2022-06-22 10:00:00|639.6|639.4|641.8|641.5|644.8|644.5|639.4|638.9|295936
1655895600000|2022-06-22 11:00:00|641.9|641.6|639.4|639.2|644.6|644.3|639.4|639|223833
1655899200000|2022-06-22 12:00:00|639.3|639|636.9|636.5|639.6|639|635.7|635.1|375877
1655902800000|2022-06-22 13:00:00|636.8|636.2|632.6|632.3|636.9|636.8|628|627.7|770009
1655906400000|2022-06-22 14:00:00|632.5|632.2|638.4|638.1|644|643.6|631.6|630.6|937581
1655910000000|2022-06-22 15:00:00|638.3|638|635.3|634.8|638.3|638|633.9|633.4|440566
1655967600000|2022-06-23 07:00:00|638.4|636.6|627.6|626.7|638.4|637.8|627.3|626.6|845145
1655971200000|2022-06-23 08:00:00|627.7|626.8|635.9|635.3|636.8|636|627.7|626.8|205236
1655974800000|2022-06-23 09:00:00|636|635.4|639.6|639.2|641.1|640.6|635.3|634.9|220461
1655978400000|2022-06-23 10:00:00|639.5|639.1|642|641.6|643.8|643.4|638.5|638.1|214663
1655982000000|2022-06-23 11:00:00|642.3|641.4|642.7|642.3|644.3|644.1|639.8|639.6|224903
1655985600000|2022-06-23 12:00:00|642.8|642.4|634.7|634.4|643|642.9|631.8|631.2|546970
1655989200000|2022-06-23 13:00:00|634.8|634.5|635.7|635.2|639.1|638.7|633.1|633|338363
1655992800000|2022-06-23 14:00:00|637.2|636.6|632.5|632.3|637.4|637.1|631.4|631|459260
1655996400000|2022-06-23 15:00:00|632.4|632.1|630.1|629.1|632.4|632.2|627.8|627.6|331337
1656054000000|2022-06-24 07:00:00|631.2|630.7|609.6|609.2|631.2|630.7|607|606.9|627944
1656057600000|2022-06-24 08:00:00|609.8|609.3|612.1|611.5|613.9|613.3|609.4|609|353463
1656061200000|2022-06-24 09:00:00|612.2|611.6|609|608.6|612.7|612.2|606.4|606|322985
1656064800000|2022-06-24 10:00:00|609.1|608.7|609.8|609.4|610.5|610.2|607|606.8|402567
1656068400000|2022-06-24 11:00:00|610|609|605.8|605.6|610|609.8|605.7|605.4|279915
1656072000000|2022-06-24 12:00:00|605.7|605.5|599|598.5|605.7|605.5|597.4|597.1|748223
1656075600000|2022-06-24 13:00:00|599.1|598.6|600.7|600.4|601.2|600.8|594.6|594.2|749983
1656079200000|2022-06-24 14:00:00|601|600.5|600.9|600.7|603.3|602.9|596.8|596.4|551436
1656082800000|2022-06-24 15:00:00|601|600.8|597.5|597.1|602.5|602.3|596.6|596.2|243066
1656313200000|2022-06-27 07:00:00|602.5|602|610.8|610.3|612.2|612|599.9|599.1|459794
1656316800000|2022-06-27 08:00:00|610.7|610.2|604.8|604.3|612.4|611.9|604|603.4|333625
1656320400000|2022-06-27 09:00:00|604.7|604.4|602.7|602.3|605.5|605.2|597.4|597|297458
1656324000000|2022-06-27 10:00:00|602.8|602.4|602.9|602.6|603.3|602.6|599.3|599|185428
1656327600000|2022-06-27 11:00:00|603.1|602.2|605.2|604.8|608.4|607.7|602.9|602.2|194930
1656331200000|2022-06-27 12:00:00|605.1|604.9|606.5|606.2|608.9|608.4|605|604.6|127442
1656334800000|2022-06-27 13:00:00|606.6|606.4|599|598.6|606.8|606.4|595.8|595.4|444451
1656338400000|2022-06-27 14:00:00|599.5|598.7|599.1|598.9|603|602.4|595.2|595|303511
1656342000000|2022-06-27 15:00:00|599.2|599|598.2|597.9|600.8|600.4|596.3|596.1|145179
1656399600000|2022-06-28 07:00:00|606.1|605.1|612|611.6|621|620.3|603.1|601.2|1095531
1656403200000|2022-06-28 08:00:00|612.1|611.7|613.2|612.6|614.2|613.9|610.7|610.4|219849
1656406800000|2022-06-28 09:00:00|613.3|612.7|609|608.5|616.6|616.1|608.9|608.3|194293
1656410400000|2022-06-28 10:00:00|608.8|608.6|613.3|613|614.3|614|607.1|606.7|333981
1656414000000|2022-06-28 11:00:00|612.6|612.3|604.6|604.1|612.9|612.4|604.6|604|121147
1656417600000|2022-06-28 12:00:00|604.7|604.2|596.4|596|605.1|604.5|596.4|596|327985
1656421200000|2022-06-28 13:00:00|596.5|596.1|610.8|610.6|611|610.7|594.1|594|649718
1656424800000|2022-06-28 14:00:00|610.7|610.5|606.7|606.5|612.4|611.5|605|604.6|318901
1656428400000|2022-06-28 15:00:00|606.6|606.4|602.6|602.3|607.9|607.5|602.5|602.1|167135
1656486000000|2022-06-29 07:00:00|595.6|595.1|584|583.8|599|598.4|582.9|582.6|1215182
1656489600000|2022-06-29 08:00:00|584.1|583.9|585.6|585.2|587.8|587.5|582.6|582.1|348457
1656493200000|2022-06-29 09:00:00|585.5|585.3|579.2|578.9|585.5|585.3|578.7|578|590059
1656496800000|2022-06-29 10:00:00|579.4|579|575.5|575.2|580.8|580.4|575.3|575.1|504170
1656500400000|2022-06-29 11:00:00|575.7|575.3|580.1|579.5|581|579.9|572.9|572.5|717421
1656504000000|2022-06-29 12:00:00|580.2|579.6|575.8|575.4|584|583.9|575.2|575|606314
1656507600000|2022-06-29 13:00:00|575.7|575.3|578.9|578.5|583.5|582.8|575.4|575.1|384227
1656511200000|2022-06-29 14:00:00|578.8|578.4|580.8|580.4|581.9|581.8|575.9|575.6|597645
1656514800000|2022-06-29 15:00:00|580.7|580.3|582.2|581.6|582.8|582.5|579.3|578.9|315789
1656572400000|2022-06-30 07:00:00|563.2|561.9|561.6|561.2|569.9|569|558.2|557.6|1543311
1656576000000|2022-06-30 08:00:00|561.7|561.3|559.8|559.3|569.4|569|558.9|558.6|591322
1656579600000|2022-06-30 09:00:00|559.7|559.2|560.2|559.8|560.6|560.2|553.1|552.6|838922
1656583200000|2022-06-30 10:00:00|560.3|559.9|560.1|559.7|561.4|560.8|558|557.6|279619
1656586800000|2022-06-30 11:00:00|560.3|559.8|554.2|554.1|561|560.6|554.1|554|708546
1656590400000|2022-06-30 12:00:00|554.1|554|545.9|545.3|555.4|555.1|545|544.9|1849389
1656594000000|2022-06-30 13:00:00|545.8|545.2|538.4|537.9|545.8|545.7|531.4|531|2016929
1656597600000|2022-06-30 14:00:00|538.3|538|547.4|546.9|549.5|548.9|537.3|536.7|1546980
1656601200000|2022-06-30 15:00:00|547.3|547|555.3|554.4|555.5|555.2|546.8|546.5|748318
1656658800000|2022-07-01 07:00:00|553|552.1|567.5|566.9|567.7|567.2|546|545|542619
1656662400000|2022-07-01 08:00:00|567.6|567|573.5|572.9|574.3|573.3|562.2|561.6|502342
1656666000000|2022-07-01 09:00:00|573.4|572.8|574.7|574.4|575|574.5|570.2|570|543095
1656669600000|2022-07-01 10:00:00|574.6|574.2|560.7|560.1|574.7|574.3|560.4|560|290704
1656673200000|2022-07-01 11:00:00|560.8|559.5|552.7|552.4|563.2|560.2|552.5|552.2|445450
1656676800000|2022-07-01 12:00:00|552.6|552.3|555.8|555.5|556.8|556.2|550.4|550.1|437909
1656680400000|2022-07-01 13:00:00|556|555.6|560.4|559.8|561|560.5|551.1|550.5|634006
1656684000000|2022-07-01 14:00:00|560.5|559.9|551.4|551.1|561.7|560.8|549.4|549.1|730804
1656687600000|2022-07-01 15:00:00|551.3|550.9|555.7|554.9|557.5|557.2|550.9|550.6|272460
1656486000000|2022-06-29 07:00:00|595.6|595.1|584|583.8|599|598.4|582.9|582.6|1215182
1656489600000|2022-06-29 08:00:00|584.1|583.9|585.6|585.2|587.8|587.5|582.6|582.1|348457
1656493200000|2022-06-29 09:00:00|585.5|585.3|579.2|578.9|585.5|585.3|578.7|578|590059
1656496800000|2022-06-29 10:00:00|579.4|579|575.5|575.2|580.8|580.4|575.3|575.1|504170
1656500400000|2022-06-29 11:00:00|575.7|575.3|580.1|579.5|581|579.9|572.9|572.5|717421
1656504000000|2022-06-29 12:00:00|580.2|579.6|575.8|575.4|584|583.9|575.2|575|606314
1656507600000|2022-06-29 13:00:00|575.7|575.3|578.9|578.5|583.5|582.8|575.4|575.1|384227
1656511200000|2022-06-29 14:00:00|578.8|578.4|580.8|580.4|581.9|581.8|575.9|575.6|597645
1656514800000|2022-06-29 15:00:00|580.7|580.3|582.2|581.6|582.8|582.5|579.3|578.9|315789
1656572400000|2022-06-30 07:00:00|563.2|561.9|561.6|561.2|569.9|569|558.2|557.6|1543311
1656576000000|2022-06-30 08:00:00|561.7|561.3|559.8|559.3|569.4|569|558.9|558.6|591322
1656579600000|2022-06-30 09:00:00|559.7|559.2|560.2|559.8|560.6|560.2|553.1|552.6|838922
1656583200000|2022-06-30 10:00:00|560.3|559.9|560.1|559.7|561.4|560.8|558|557.6|279619
1656586800000|2022-06-30 11:00:00|560.3|559.8|554.2|554.1|561|560.6|554.1|554|708546
1656590400000|2022-06-30 12:00:00|554.1|554|545.9|545.3|555.4|555.1|545|544.9|1849389
1656594000000|2022-06-30 13:00:00|545.8|545.2|538.4|537.9|545.8|545.7|531.4|531|2016929
1656597600000|2022-06-30 14:00:00|538.3|538|547.4|546.9|549.5|548.9|537.3|536.7|1546980
1656601200000|2022-06-30 15:00:00|547.3|547|555.3|554.4|555.5|555.2|546.8|546.5|748318
1656658800000|2022-07-01 07:00:00|553|552.1|567.5|566.9|567.7|567.2|546|545|542619
1656662400000|2022-07-01 08:00:00|567.6|567|573.5|572.9|574.3|573.3|562.2|561.6|502342
1656666000000|2022-07-01 09:00:00|573.4|572.8|574.7|574.4|575|574.5|570.2|570|543095
1656669600000|2022-07-01 10:00:00|574.6|574.2|560.7|560.1|574.7|574.3|560.4|560|290704
1656673200000|2022-07-01 11:00:00|560.8|559.5|552.7|552.4|563.2|560.2|552.5|552.2|445450
1656676800000|2022-07-01 12:00:00|552.6|552.3|555.8|555.5|556.8|556.2|550.4|550.1|437909
1656680400000|2022-07-01 13:00:00|556|555.6|560.4|559.8|561|560.5|551.1|550.5|634006
1656684000000|2022-07-01 14:00:00|560.5|559.9|551.4|551.1|561.7|560.8|549.4|549.1|730804
1656687600000|2022-07-01 15:00:00|551.3|550.9|555.7|554.9|557.5|557.2|550.9|550.6|272460
1656918000000|2022-07-04 07:00:00|569|565|559.4|558.7|573|571.8|559.1|558.3|624005
1656921600000|2022-07-04 08:00:00|559.3|558.6|558.5|558.1|560.1|559.7|555.7|555|187757
1656925200000|2022-07-04 09:00:00|558.7|558.2|565.9|565.6|566.9|566|558|557.3|141239
1656928800000|2022-07-04 10:00:00|565.8|565.3|563|562.8|567.1|566.6|561.4|560.9|378519
1656932400000|2022-07-04 11:00:00|563.2|564.7|560.7|560.2|566.9|565.1|560|559.8|279459
1656936000000|2022-07-04 12:00:00|560.6|560.1|560.3|559.9|561.8|561.5|559.5|559.1|181911
1656939600000|2022-07-04 13:00:00|560.2|559.8|565.4|565|566|565.8|559.9|559.8|249390
1656943200000|2022-07-04 14:00:00|565.3|565.1|569.5|569.1|569.6|569.1|565|564.6|587959
1656946800000|2022-07-04 15:00:00|569.4|568.9|568|567.5|570.6|570.3|567.5|567.1|541668
1657004400000|2022-07-05 07:00:00|574.5|574.1|569.7|568.8|579|577.9|564.6|563.6|280325
1657008000000|2022-07-05 08:00:00|569.6|568.6|556.3|555.8|570.9|570.1|555.3|555.1|616265
1657011600000|2022-07-05 09:00:00|556.4|555.9|555.9|555.3|556.5|556.1|549.2|548.5|517360
1657015200000|2022-07-05 10:00:00|556.1|555.2|563.7|563.3|565.3|564.6|555.1|555|142361
1657018800000|2022-07-05 11:00:00|564|562.7|554.5|554.1|566.6|565.8|554.1|554|378924
1657022400000|2022-07-05 12:00:00|554.4|554|550.7|550|554.4|554|547.7|547|676373
1657026000000|2022-07-05 13:00:00|550.8|550.1|551.9|551.4|553.2|552.2|547.1|547|485060
1657029600000|2022-07-05 14:00:00|551.8|551.5|557.7|557.5|562.4|561.3|551.1|551|936789
1657033200000|2022-07-05 15:00:00|557.6|557.6|555.1|554.1|558.4|558.1|554.6|554.1|403352
1657090800000|2022-07-06 07:00:00|560|558|559.6|559|573.8|571.1|557.5|557.1|1118139
1657094400000|2022-07-06 08:00:00|559.5|558.9|554.2|553.8|561.2|560.7|553.8|553.3|403501
1657098000000|2022-07-06 09:00:00|554.1|553.7|553.1|552.5|555|554.8|550|549.5|430567
1657101600000|2022-07-06 10:00:00|553|552.4|553.8|553.4|559.5|558.6|552.5|551.9|258110
1657105200000|2022-07-06 11:00:00|554|553.3|551.9|551.6|554.8|554.5|551.6|551.5|206321
1657108800000|2022-07-06 12:00:00|552.1|551.7|551.7|551.3|554.4|554.2|550.6|550.2|252510
1657112400000|2022-07-06 13:00:00|551.6|551.2|553.3|552.8|555.7|554.8|551.6|551.1|293009
1657116000000|2022-07-06 14:00:00|553.2|552.6|557.4|557|557.8|557.5|550.7|550.2|541329
1657119600000|2022-07-06 15:00:00|557.7|557.1|551|550.1|557.8|557.4|550.9|550.1|298513
1657177200000|2022-07-07 07:00:00|564.8|564|556.3|556|569|566.9|554.5|553.8|1093866
1657180800000|2022-07-07 08:00:00|556.4|556.1|564.6|563.8|566|565.5|556.4|556.1|386468
1657184400000|2022-07-07 09:00:00|564.5|563.6|566|565.9|570|569.6|562.5|561.9|297449
1657188000000|2022-07-07 10:00:00|565.9|565.8|567.7|567.3|569.5|569.1|564.3|563.8|308792
1657191600000|2022-07-07 11:00:00|568|567.2|568.3|567.9|569.2|569|565|564.6|218383
1657195200000|2022-07-07 12:00:00|568.2|567.8|573.2|572.7|575.2|574.6|567.2|567|573424
1657198800000|2022-07-07 13:00:00|573.1|572.6|576.4|576|578|577.7|570.7|570.3|660010
1657202400000|2022-07-07 14:00:00|576.3|575.8|578.8|578.3|581|580.4|573.3|573.1|680867
1657206000000|2022-07-07 15:00:00|578|577.9|576.3|575.3|579.9|579.6|574.1|573.9|723443
1657263600000|2022-07-08 07:00:00|578.7|574.4|574|573.6|580|578.8|569.7|569|802458
1657267200000|2022-07-08 08:00:00|573.9|573.5|574.7|574.2|577.1|576.6|571.8|571.5|223717
1657270800000|2022-07-08 09:00:00|574.8|574.3|576.6|576.5|580|579.6|568.7|568.6|505587
1657274400000|2022-07-08 10:00:00|576.5|576.3|583.8|583.2|593|592.5|575.9|575.8|1258678
1657278000000|2022-07-08 11:00:00|584|582.3|585.2|584.6|589.6|589|582.6|582.2|286299
1657281600000|2022-07-08 12:00:00|585.3|584.7|580.6|580.2|591|590.6|578.5|577.9|871196
1657285200000|2022-07-08 13:00:00|580.7|580.3|578.9|578.5|584.3|583.7|578.7|578.1|511086
1657288800000|2022-07-08 14:00:00|579|578.6|581.3|581|583|582.8|575.4|575|643211
1657292400000|2022-07-08 15:00:00|581.4|581.1|581.5|581.1|583.4|583|578.4|578.1|271335
1657522800000|2022-07-11 07:00:00|573.5|571.3|568.6|568.1|573.5|571.4|559.7|558.1|669489
1657526400000|2022-07-11 08:00:00|568.5|568|572.9|572.4|574.5|573.8|568.1|567.5|223681
1657530000000|2022-07-11 09:00:00|572.8|572.5|575.2|574.6|578.8|578.2|572.2|571.6|148823
1657533600000|2022-07-11 10:00:00|575.1|574.5|573.7|573.2|576.1|575.4|572.7|572.1|84698
1657537200000|2022-07-11 11:00:00|575.2|572.1|571.4|570.6|575.7|575.5|569.4|569|140820
1657540800000|2022-07-11 12:00:00|571.3|570.5|566.7|566.2|572|571.6|566.5|566.2|55502
1657544400000|2022-07-11 13:00:00|566.8|566.4|564.9|564.4|568.9|568.5|561.4|561|398658
1657548000000|2022-07-11 14:00:00|564.8|564.3|561.8|561.3|568.5|568|561.7|561|313145
1657551600000|2022-07-11 15:00:00|562|561.5|562.6|561.6|566.6|566|561|560.6|584735
1657609200000|2022-07-12 07:00:00|561.4|560.1|558.9|558.4|564.6|562.6|555.6|555.1|601622
1657612800000|2022-07-12 08:00:00|558.8|558.3|556.8|556.3|559.7|559.2|554.7|554.1|326567
1657616400000|2022-07-12 09:00:00|556.7|556.1|556.2|555.8|557.7|557.4|554.3|554|246050
1657620000000|2022-07-12 10:00:00|556.3|555.7|550.3|550|556.3|555.9|550.1|550|318445
1657623600000|2022-07-12 11:00:00|556.6|551.9|554.5|554.3|560.6|555.4|550.9|550.3|237855
1657627200000|2022-07-12 12:00:00|554.4|554.2|551.8|551.5|555.1|554.8|551.5|551.2|286208
1657630800000|2022-07-12 13:00:00|551.9|551.6|564|563.6|566.3|565.1|551.9|551.6|415792
1657634400000|2022-07-12 14:00:00|563.9|563.3|575.7|575.3|576.2|575.7|562|561.4|710407
1657638000000|2022-07-12 15:00:00|575.6|575.2|575.6|575.5|577.2|577.1|574.1|573.7|396502
1657695600000|2022-07-13 07:00:00|578|576.7|575.7|575.2|586.8|586.2|574.6|573.9|877971
1657699200000|2022-07-13 08:00:00|575.6|575.5|571.8|571.6|577.2|577|569|568.6|333174
1657702800000|2022-07-13 09:00:00|571.7|571.3|575.3|575|575.8|575.2|570.5|570|191537
1657706400000|2022-07-13 10:00:00|575.2|575.1|572.9|572.3|575.9|575.5|569.1|569|659297
1657710000000|2022-07-13 11:00:00|578.2|572.1|570.9|570.3|578.2|574|568.1|567.4|260106
1657713600000|2022-07-13 12:00:00|570.8|570.2|566.4|566|572.2|571.5|561.7|561|427084
1657717200000|2022-07-13 13:00:00|566.3|565.9|566.8|566.2|569.9|569.4|561.6|561.5|462723
1657720800000|2022-07-13 14:00:00|566.7|566.1|567.8|567.5|568.6|568.2|558.3|558|698661
1657724400000|2022-07-13 15:00:00|567.7|567.3|567.5|566.6|571|570.1|566.8|566.5|198226
1657782000000|2022-07-14 07:00:00|564.4|562.8|571.3|570.8|575.8|573.8|564.2|562.8|419700
1657785600000|2022-07-14 08:00:00|571.2|570.7|576.5|575.7|578.4|577.8|570|569.3|332316
1657789200000|2022-07-14 09:00:00|576.4|575.8|579.3|578.9|581.2|581|576.3|575.8|431414
1657792800000|2022-07-14 10:00:00|579.2|578.8|574.2|573.5|580|579.2|571.1|570.6|461876
1657796400000|2022-07-14 11:00:00|577.3|573.8|571.4|570.7|577.3|575.6|570.4|570|205236
1657800000000|2022-07-14 12:00:00|571.3|570.6|572.7|572.1|573.7|573|568.8|568.1|140191
1657803600000|2022-07-14 13:00:00|572.6|572|573.7|573.6|575.5|574.8|566.8|566|297538
1657807200000|2022-07-14 14:00:00|573.3|573.2|575.4|574.9|576.2|575.2|568.6|568|620384
1657810800000|2022-07-14 15:00:00|575.5|575|572.8|572.6|576.9|576.3|572.1|571.7|187133
1657868400000|2022-07-15 07:00:00|576.1|575.9|579.5|579.1|583.4|582.7|573.7|573|516740
1657872000000|2022-07-15 08:00:00|579.7|579.2|578.1|577.8|582.9|582|577.1|576.4|377653
1657875600000|2022-07-15 09:00:00|578|577.5|579.3|578.9|583|582.5|577.8|577.3|170531
1657879200000|2022-07-15 10:00:00|579.2|578.8|581|580.6|584|583.9|577.7|576.9|178106
1657882800000|2022-07-15 11:00:00|581.2|580.7|581.3|580.8|583.9|583.5|580.3|579.7|138182
1657886400000|2022-07-15 12:00:00|581.4|580.9|579.8|579.2|582.5|582.2|578.3|577.6|205883
1657890000000|2022-07-15 13:00:00|580|579.3|609|608.4|625|624|579.1|572.5|3469265
1657893600000|2022-07-15 14:00:00|609.1|608.5|611.3|611|615|614.1|605.3|604|1180699
1657897200000|2022-07-15 15:00:00|611.2|610.7|611.5|611.3|612.1|611.9|608.6|608.2|347241
1658127600000|2022-07-18 07:00:00|617.4|615.6|622.6|622.4|629|628.6|612.6|612|960028
1658131200000|2022-07-18 08:00:00|622.5|622.2|625.1|624.7|627.6|626.9|621.6|620.7|282671
1658134800000|2022-07-18 09:00:00|625|624.4|627.4|626.6|628.6|628.1|623|622.4|461731
1658138400000|2022-07-18 10:00:00|627.3|626.7|622.3|621.5|627.8|627.3|621.8|621.4|192215
1658142000000|2022-07-18 11:00:00|622.2|621|622.3|621.9|623.8|622.9|619.9|619.2|261894
1658145600000|2022-07-18 12:00:00|622.2|621.8|620.8|619.9|622.5|621.9|617.3|616.6|153371
1658149200000|2022-07-18 13:00:00|620.7|620|620.1|619.5|623.9|623.2|618|617.4|321805
1658152800000|2022-07-18 14:00:00|620|619.4|618.5|618.1|622|621.6|614.1|613.6|387857
1658156400000|2022-07-18 15:00:00|618.4|618.2|613.1|612.2|619.1|618.5|612.7|611.8|287516
1658214000000|2022-07-19 07:00:00|613|611|616.9|616.2|619.2|618.1|605|604.9|432840
1658217600000|2022-07-19 08:00:00|617|616.3|619.2|618.9|623.6|622.9|615.5|614.7|444273
1658221200000|2022-07-19 09:00:00|619.4|619|616.2|615.5|620.7|620.1|615.2|614.4|228295
1658224800000|2022-07-19 10:00:00|616.3|615.4|615.4|614.8|618.9|618.3|615.4|614.7|180943
1658228400000|2022-07-19 11:00:00|615.6|615.1|618.3|617.6|620|618.5|612.9|612.6|279763
1658232000000|2022-07-19 12:00:00|618.6|617.7|620.9|620.6|621.1|620.9|616.9|616.4|267094
1658235600000|2022-07-19 13:00:00|621|620.9|622.6|622.2|623.9|623.5|618.6|618.2|570088
1658239200000|2022-07-19 14:00:00|622.7|622.3|628.1|627.6|631|630.8|621.7|621.3|905873
1658242800000|2022-07-19 15:00:00|628.2|627.1|628.8|628|630.4|630.1|626.9|626.5|323959
1658300400000|2022-07-20 07:00:00|630.8|630.5|629.4|628.6|635|634.5|624.4|624|750294
1658304000000|2022-07-20 08:00:00|629.3|628.5|627.6|627.1|632.3|631.6|624.8|624.1|280498
1658307600000|2022-07-20 09:00:00|627.7|626.9|625.8|625.1|629.8|628.9|623.7|622.9|270803
1658311200000|2022-07-20 10:00:00|625.7|625.2|616.5|615.6|627.8|627.4|613.7|613.1|391665
1658314800000|2022-07-20 11:00:00|616.4|615.9|615.1|614.7|619.3|618.5|615|614.1|199399
1658318400000|2022-07-20 12:00:00|615.2|614.5|618|617.4|621|620.7|612.6|612|444649
1658322000000|2022-07-20 13:00:00|617.9|617.2|618.1|617.5|620|619.2|614.9|614.4|278023
1658325600000|2022-07-20 14:00:00|618|617.6|624.5|624.2|625.5|625|617.9|617.5|293476
1658329200000|2022-07-20 15:00:00|624.7|624.3|625.4|624.6|625.8|625.3|622.8|622.3|187240
1658386800000|2022-07-21 07:00:00|621.6|619.2|614.9|614.5|624.9|623.8|609|606.2|1033951
1658390400000|2022-07-21 08:00:00|615|614.6|611|610.2|616.1|615.5|605.6|605|609798
1658394000000|2022-07-21 09:00:00|610.9|610.3|612.2|611.6|613.8|613.2|607.1|606.1|299122
1658397600000|2022-07-21 10:00:00|612.1|611.5|607.9|607.2|615.6|614.9|607.9|607|252066
1658401200000|2022-07-21 11:00:00|607.7|607.6|598.2|597.9|610|608.7|597|596.5|857809
1658404800000|2022-07-21 12:00:00|598.1|597.8|599.5|599.1|605.7|605|596.4|596|686832
1658408400000|2022-07-21 13:00:00|599.4|599.2|598.8|598.4|601|600.7|593.9|593.5|451958
1658412000000|2022-07-21 14:00:00|598.7|598.1|598.2|597.7|600.1|599.5|594.1|594|405927
1658415600000|2022-07-21 15:00:00|598.1|597.6|599.9|599.6|600.9|600.4|595.5|594.9|289894
1658473200000|2022-07-22 07:00:00|600|599.9|600.7|600.2|608.7|607.2|599|598|400608
1658476800000|2022-07-22 08:00:00|600.9|600.3|600.9|600.2|604.7|604|599.1|598.5|428197
1658480400000|2022-07-22 09:00:00|600.7|600.3|602|601.7|604.8|604.1|600.1|600|225699
1658484000000|2022-07-22 10:00:00|601.9|601.8|603.4|603.1|605.1|604.5|600.7|600.2|280911
1658487600000|2022-07-22 11:00:00|603.3|603|599.8|599.3|606.4|605.6|599.6|599|457549
1658491200000|2022-07-22 12:00:00|599.7|599.2|604|603.5|605|604.4|599.4|599|224551
1658494800000|2022-07-22 13:00:00|604.4|603.4|599.7|599|606.3|605.7|599.5|599|205732
1658498400000|2022-07-22 14:00:00|599.8|599.1|603.4|602.8|606|605.9|599.5|599|391651
1658502000000|2022-07-22 15:00:00|603.3|602.9|601.9|601.7|604.8|604.6|601.2|600.8|177458
1658732400000|2022-07-25 07:00:00|601.7|600.1|610|609.2|619|617.3|600.4|600|407072
1658736000000|2022-07-25 08:00:00|610.1|610.6|605.2|604.6|612.3|611.6|604.6|604.1|427543
1658739600000|2022-07-25 09:00:00|605.4|604.7|608.7|608.2|611.1|611|605.4|604.6|194935
1658743200000|2022-07-25 10:00:00|608.5|608.3|607.9|607.3|609.2|608.6|604.9|604.6|270898
1658746800000|2022-07-25 11:00:00|608.1|607.5|609.2|608.8|614.2|613.6|607.6|606.9|182487
1658750400000|2022-07-25 12:00:00|609.1|608.7|610.4|610.3|611.6|610.9|605.9|605.5|129824
1658754000000|2022-07-25 13:00:00|610.3|610.1|607.6|607|610.9|610.3|603.8|603.6|340810
1658757600000|2022-07-25 14:00:00|607.5|606.8|604.2|603.7|611.7|611.5|603.6|603.3|358976
1658761200000|2022-07-25 15:00:00|604|603.6|604.4|603.4|605.5|604.9|601.8|601.3|117318
1658818800000|2022-07-26 07:00:00|602.5|601.1|601|600.8|607.4|606.4|599.9|599|239478
1658822400000|2022-07-26 08:00:00|600.9|600.6|601.7|601.4|603.9|603.3|599.8|599.2|97704
1658826000000|2022-07-26 09:00:00|601.9|601.5|600.9|600.4|605.5|604.9|600.5|600|214200
1658829600000|2022-07-26 10:00:00|600.8|600.3|589.9|589.6|601.7|601.3|589.9|589.3|422767
1658833200000|2022-07-26 11:00:00|590.2|590|588.1|587.8|591.5|590.8|586.8|586.1|304004
1658836800000|2022-07-26 12:00:00|588|587.9|589.5|589.2|591.9|591.6|587|586.4|204459
1658840400000|2022-07-26 13:00:00|589.6|589.3|586.8|586.5|590.3|590|583.9|583.3|439055
1658844000000|2022-07-26 14:00:00|586.7|586.4|592.8|592.6|594.5|593.9|586.3|585.6|449337
1658847600000|2022-07-26 15:00:00|592.9|592.4|586.9|585.8|593.5|593.1|586.9|585.5|160336
1658905200000|2022-07-27 07:00:00|593.4|591|586|585.3|596.9|593.8|585.3|585|379894
1658908800000|2022-07-27 08:00:00|585.9|585.4|591.8|591.5|593.3|592.7|584.9|584.5|250749
1658912400000|2022-07-27 09:00:00|591.9|591.6|598.2|597.6|599.9|599.6|591.8|591.5|252997
1658916000000|2022-07-27 10:00:00|598.3|597.7|601.5|600.9|602.8|602|595.9|595.3|303010
1658919600000|2022-07-27 11:00:00|600.7|600.1|606.1|605.5|606.2|605.7|600|599.4|284803
1658923200000|2022-07-27 12:00:00|606.3|605.6|609.1|608.7|610.8|610.3|605.8|605.4|295627
1658926800000|2022-07-27 13:00:00|609|608.8|603.8|603.3|610.3|610.1|601.2|600.8|425304
1658930400000|2022-07-27 14:00:00|603.7|603.2|606.9|606.7|607.6|607.2|600.4|600|214303
1658934000000|2022-07-27 15:00:00|606.8|606.5|607.1|606.2|608.4|608|605|604.8|169082
1658991600000|2022-07-28 07:00:00|609|608.5|606.3|605.9|612|610|604.6|603.5|310709
1658995200000|2022-07-28 08:00:00|606.2|605.6|606.6|606.1|609.5|608.6|604.9|604.5|172165
1658998800000|2022-07-28 09:00:00|606.5|606|606.7|606.1|608.2|607.9|604.6|604.1|116838
1659002400000|2022-07-28 10:00:00|606.9|606.2|608.3|607.7|609.4|609.3|605.6|605.2|94100
1659006000000|2022-07-28 11:00:00|608.5|607.8|606.3|606.1|608.8|608.6|605.5|605.2|121859
1659009600000|2022-07-28 12:00:00|606.2|605.9|607.2|607|609.7|609.2|604.2|603.6|113103
1659013200000|2022-07-28 13:00:00|607|606.9|607|606.6|609.9|609.4|604|603|274513
1659016800000|2022-07-28 14:00:00|606.9|606.7|604.7|604.5|607.9|607.3|603|602.4|197228
1659020400000|2022-07-28 15:00:00|604.9|604.6|603.2|602.4|605.9|605.4|602.5|602|173422
1659078000000|2022-07-29 07:00:00|610.9|609.9|613.8|613.3|619.8|619.2|609.4|606.3|1013826
1659081600000|2022-07-29 08:00:00|613.7|613.2|604.8|604.3|615|614.5|603|602.2|448469
1659085200000|2022-07-29 09:00:00|605|604.4|607.2|606.6|607.9|607.3|603|602.3|348667
1659088800000|2022-07-29 10:00:00|607.1|606.7|608.1|607.6|609.1|608.7|605.4|605|98009
1659092400000|2022-07-29 11:00:00|608.3|607.7|602.6|602.1|609|608.1|600.9|600.6|214734
1659096000000|2022-07-29 12:00:00|602.5|602|601.7|601.4|604.6|603.9|599.2|598.7|265353
1659099600000|2022-07-29 13:00:00|601.6|601.3|600.4|599.9|602.2|601.7|596|595.5|457836
1659103200000|2022-07-29 14:00:00|600.3|599.8|600.2|599.8|602.9|602.1|598.2|598|417650
1659106800000|2022-07-29 15:00:00|600.1|599.6|600.1|599.9|602|601.6|599.9|599.3|181314
1659337200000|2022-08-01 07:00:00|602|599.5|599.8|599.1|606.8|603|596.9|596|271231
1659340800000|2022-08-01 08:00:00|599.9|599.2|601.9|601.2|604.6|604|599.1|598.6|205228
1659344400000|2022-08-01 09:00:00|601.8|601.4|600.1|599.7|602.5|602|599.1|598.6|103048
1659348000000|2022-08-01 10:00:00|600.2|599.8|601|600.5|602.3|601.9|600.1|599.7|93653
1659351600000|2022-08-01 11:00:00|600.9|600.3|604.9|604.3|606.8|606.3|600.7|600.3|410655
1659355200000|2022-08-01 12:00:00|604.8|604.2|600.5|600.3|604.9|604.2|599.5|599|124932
1659358800000|2022-08-01 13:00:00|600.4|600.2|600.8|600.1|602.3|601.7|598.3|598|317025
1659362400000|2022-08-01 14:00:00|600.7|600|600.6|600.3|604.4|603.5|599.3|598.9|318629
1659366000000|2022-08-01 15:00:00|600.5|600.2|598.7|598.2|600.5|600.3|597.1|596.9|185983
1659423600000|2022-08-02 07:00:00|600|597.1|595.1|594.8|605|604.1|595|594.8|427797
1659427200000|2022-08-02 08:00:00|595.2|594.9|595.3|595.2|598.6|598.1|593.6|593.4|226268
1659430800000|2022-08-02 09:00:00|595.4|595.3|593.3|593.1|597.5|596.9|592.7|592.2|136553
1659434400000|2022-08-02 10:00:00|593.5|593.2|594.8|594.7|596.5|596|593.2|593|90330
1659438000000|2022-08-02 11:00:00|594.9|594.4|595.8|595.6|596.7|596.4|593.5|593.1|109345
1659441600000|2022-08-02 12:00:00|595.7|595.7|598.6|598.3|599|598.4|595.5|595|71770
1659445200000|2022-08-02 13:00:00|598.5|598.4|600.4|599.9|602.6|602.3|598.5|598.3|307086
1659448800000|2022-08-02 14:00:00|600.3|599.7|600.5|600.4|602.1|601.9|599|598.8|319265
1659452400000|2022-08-02 15:00:00|600.4|600.3|600.4|600.2|602.8|602.4|599.5|599.1|114960
1659510000000|2022-08-03 07:00:00|603|600.6|604.8|603.9|607.1|606.6|598|597.2|278464
1659513600000|2022-08-03 08:00:00|604.7|604.1|612.4|612|614|613.5|604.5|603.7|616111
1659517200000|2022-08-03 09:00:00|612.1|611.8|611.1|610.8|616.7|616.1|610.9|610.6|379968
1659520800000|2022-08-03 10:00:00|611.3|610.9|608.3|607.9|613|612.7|608.2|607.6|198676
1659524400000|2022-08-03 11:00:00|608.4|607.8|606.4|605.9|610.7|610.2|603.9|603.2|140108
1659528000000|2022-08-03 12:00:00|606.7|606|607.9|607.3|608.8|608.2|604.8|604.2|92351
1659531600000|2022-08-03 13:00:00|607.8|607.4|608.2|608|609.9|609.3|607.1|606.8|228267
1659535200000|2022-08-03 14:00:00|608.1|607.8|610.6|610.3|612.7|612.5|607.3|607|451464
1659538800000|2022-08-03 15:00:00|610.5|610.2|612|611.1|613|612.8|609.8|609.2|375237
1659596400000|2022-08-04 07:00:00|625|623|636.7|635.3|653|652.1|622.3|621.2|3068473
1659600000000|2022-08-04 08:00:00|636.6|635.7|640.6|639.1|642|641.6|633|630.7|803081
1659603600000|2022-08-04 09:00:00|640.5|639.3|641.2|640.8|641.2|640.8|630|629.1|531100
1659607200000|2022-08-04 10:00:00|641.5|640.9|643.6|642.8|650|649.7|641.2|640.7|983470
1659610800000|2022-08-04 11:00:00|643.5|643|639.2|638.5|646|644.1|635.9|635|400147
1659614400000|2022-08-04 12:00:00|639.1|638.7|642.3|641.7|643.8|643.1|635|633.7|392888
1659618000000|2022-08-04 13:00:00|642|641.5|646.7|646.2|647.2|646.9|636.3|635|799759
1659621600000|2022-08-04 14:00:00|646.6|646.1|646.3|645.8|651.9|651.3|643.2|642.3|2008806
1659625200000|2022-08-04 15:00:00|645.5|645.4|642.8|640.3|650|649.6|639.4|637.7|609235
1659682800000|2022-08-05 07:00:00|654|651.2|666.3|665.5|669.9|669.7|653.9|651|1992772
1659686400000|2022-08-05 08:00:00|666.4|665.6|664.9|664.5|668.4|668|660.8|660|733564
1659690000000|2022-08-05 09:00:00|664.8|664.3|663.2|662.9|665.3|664.9|655.8|655|480598
1659693600000|2022-08-05 10:00:00|663.1|662.8|664.4|663.6|665|664.6|659.9|659.2|273198
1659697200000|2022-08-05 11:00:00|664.8|664|664.8|664.1|665.9|665.2|663.7|663.1|193764
1659700800000|2022-08-05 12:00:00|664.7|664.3|670.3|669.6|671|670|661.6|660.9|829230
1659704400000|2022-08-05 13:00:00|670.2|669.5|672.2|671.6|676.8|676|667.2|665.8|1318090
1659708000000|2022-08-05 14:00:00|672.3|671.7|676.5|676.2|677|676.6|671.3|670.3|691674
1659711600000|2022-08-05 15:00:00|676.4|676.3|671.9|670.7|676.5|676.3|670.6|670.2|597459
1659942000000|2022-08-08 07:00:00|682|681.5|676.2|675.7|689|688.6|671.9|671.3|1151525
1659945600000|2022-08-08 08:00:00|676.4|675.8|675.8|675.5|677|676.3|673|672.5|576351
1659949200000|2022-08-08 09:00:00|675.9|675.4|675.6|675.3|677.7|677.1|670.8|670.6|607531
1659952800000|2022-08-08 10:00:00|675.5|675.2|671.9|671.5|675.5|675.2|671.1|670.7|405840
1659956400000|2022-08-08 11:00:00|673|671.9|669.8|669.2|673|672.5|667.7|667.2|430127
1659960000000|2022-08-08 12:00:00|669.7|669.3|672.1|671.8|673.6|673|669.3|669|253246
1659963600000|2022-08-08 13:00:00|672.2|671.9|676.3|676.1|679.9|679.5|672.2|671.9|562974
1659967200000|2022-08-08 14:00:00|676.2|676.2|677.4|677.2|679.6|679.2|676|675.7|422232
1659970800000|2022-08-08 15:00:00|677.5|677.3|676.8|675.9|679.4|679.2|674.2|673.6|227796
1660028400000|2022-08-09 07:00:00|678|676.5|679.7|679.2|684.9|683.3|677|676|798323
1660032000000|2022-08-09 08:00:00|679.6|679|679.2|678.8|682.9|682.3|677.7|677|271180
1660035600000|2022-08-09 09:00:00|679.1|678.6|677.2|676.8|680.1|679.4|675.8|675.1|229640
1660039200000|2022-08-09 10:00:00|677.1|676.6|673.2|672.8|678.5|677.9|672.3|672|284891
1660042800000|2022-08-09 11:00:00|677|672.5|672.2|671.8|677|675|670.7|670|241507
1660046400000|2022-08-09 12:00:00|672.1|671.9|668.3|668|674.1|673.3|664.4|664|436594
1660050000000|2022-08-09 13:00:00|668.4|668.1|668.3|668.1|675.7|675.1|667.3|667.1|530617
1660053600000|2022-08-09 14:00:00|668.4|668.2|659.3|658.9|670.1|670|658.8|658.6|893443
1660057200000|2022-08-09 15:00:00|659.4|659|659.3|658.1|660.6|660.1|653.7|653.1|571052
1660114800000|2022-08-10 07:00:00|656.3|655|663.1|662.8|664.3|663.7|650.1|649.4|879454
1660118400000|2022-08-10 08:00:00|663|662.4|666.9|666.7|669|668.5|661.4|661|610899
1660122000000|2022-08-10 09:00:00|667|666.5|661.1|660.7|667.1|666.6|660.3|659.8|246796
1660125600000|2022-08-10 10:00:00|660.9|660.6|660.9|660.7|662.5|661.9|659|658.5|192076
1660129200000|2022-08-10 11:00:00|661.1|659.3|660|659.4|661.9|661.3|658.7|658.2|169918
1660132800000|2022-08-10 12:00:00|659.9|659.6|660.9|660.5|666.4|665.6|652.8|652|720717
1660136400000|2022-08-10 13:00:00|660.8|660.6|660.7|660.2|663.3|662.9|656.8|656.2|409627
1660140000000|2022-08-10 14:00:00|660.6|660.3|662.3|662.1|662.5|662.2|654.1|653.7|699368
1660143600000|2022-08-10 15:00:00|662.2|662|661.8|661.4|664.6|663.9|659.5|659.2|452733
1660201200000|2022-08-11 07:00:00|664.7|664|662|661.6|669.7|667.7|656.6|656.1|500581
1660204800000|2022-08-11 08:00:00|661.6|661.4|659.5|658.8|661.6|661.4|656.3|655.7|387432
1660208400000|2022-08-11 09:00:00|659.4|658.6|652.3|651.6|660.4|660|652.3|651.5|307975
1660212000000|2022-08-11 10:00:00|652.4|652.3|655.9|655.6|656.4|655.8|651.8|651.3|163278
1660215600000|2022-08-11 11:00:00|656.1|655.3|657.6|657.4|659|658.9|655.8|655.3|123342
1660219200000|2022-08-11 12:00:00|657.7|657.5|660.1|659.6|661.7|661.3|657.4|657.1|357426
1660222800000|2022-08-11 13:00:00|660|659.7|658.7|658.4|660|659.7|654.4|654.2|446930
1660226400000|2022-08-11 14:00:00|658.6|658.3|654.4|654.1|660|659.5|652.5|652.3|443381
1660230000000|2022-08-11 15:00:00|654.3|654|653.5|653.2|654.3|654.1|651.3|651.2|445191
1660287600000|2022-08-12 07:00:00|650.4|649|659.5|659.2|661|660.6|649.7|649|697776
1660291200000|2022-08-12 08:00:00|659.6|659.1|660.5|660.1|663|662.7|659.2|658.9|485128
1660294800000|2022-08-12 09:00:00|660.4|659.9|658.5|658.3|661.9|661.2|654|653|670387
1660298400000|2022-08-12 10:00:00|658.4|658.1|656.7|656.4|658.7|658.5|655.3|654.9|338546
1660302000000|2022-08-12 11:00:00|656.1|655.4|657.7|657.4|660|659.9|655.9|655.4|208402
1660305600000|2022-08-12 12:00:00|657.6|657.2|660.3|660|660.9|660.4|657|656.8|325162
1660309200000|2022-08-12 13:00:00|660.2|659.9|658.9|658.7|663|662.7|655.8|655.4|645423
1660312800000|2022-08-12 14:00:00|658.8|658.6|657.1|656.9|659.5|659|654.7|654.3|632015
1660316400000|2022-08-12 15:00:00|657|656.8|659.4|658.6|661.4|661.2|656.4|656.1|401148
1660546800000|2022-08-15 07:00:00|659.4|658.9|655|654.6|660|659.3|652.9|652.1|246137
1660550400000|2022-08-15 08:00:00|654.9|654.5|661.9|661.6|663.5|663.3|654|653.7|260167
1660554000000|2022-08-15 09:00:00|662.1|661.7|663.2|662.7|664.6|664.2|662.1|661.7|291222
1660557600000|2022-08-15 10:00:00|663.3|662.8|662.9|662.6|664.1|663.8|660.1|659.6|162218
1660561200000|2022-08-15 11:00:00|662.5|662.1|662.7|662.4|663.7|663.5|661|660.6|141459
1660564800000|2022-08-15 12:00:00|662.6|662.3|665.2|664.9|665.4|665.1|660.9|660.7|197109
1660568400000|2022-08-15 13:00:00|665.1|665|672.9|672.7|673.2|672.9|662.3|661.8|618161
1660572000000|2022-08-15 14:00:00|672.8|672.6|672.3|672.1|676.5|676.2|669.2|668.8|776138
1660575600000|2022-08-15 15:00:00|672|672.2|674|673.8|675.4|675.2|671.7|671.3|487907
1660633200000|2022-08-16 07:00:00|673|672.8|677.9|677.4|678|677.7|667.3|666.3|469989
1660636800000|2022-08-16 08:00:00|678|677.5|677|676.6|679.7|679.5|675.6|675|365757
1660640400000|2022-08-16 09:00:00|677.1|676.7|678.2|677.8|679.4|679.1|676.9|676.3|369182
1660644000000|2022-08-16 10:00:00|678.3|677.7|676.9|676.4|678.3|677.8|674.5|674|250717
1660647600000|2022-08-16 11:00:00|676.4|676.2|674.7|674.4|677|676.7|672.8|672.2|221063
1660651200000|2022-08-16 12:00:00|674.8|674.5|673|672.8|676|675.8|671.5|671|195345
1660654800000|2022-08-16 13:00:00|672.9|672.6|670.4|670|674.2|673.6|668.8|668.4|342583
1660658400000|2022-08-16 14:00:00|670.3|670.1|674.1|673.6|674.6|674.1|669.2|669|347944
1660662000000|2022-08-16 15:00:00|674|673.7|677.4|676.8|678|677.8|673.1|672.7|296131
1660719600000|2022-08-17 07:00:00|672.7|671.3|667.6|667|676.9|676|666.3|665.9|386266
1660723200000|2022-08-17 08:00:00|667.5|666.9|664.4|664.1|667.5|667.1|664.2|663.8|322489
1660726800000|2022-08-17 09:00:00|664.5|664.2|661.6|661.3|668.5|667.9|661.3|661|274748
1660730400000|2022-08-17 10:00:00|661.5|661.1|660.6|660.4|661.9|661.5|658.2|658|199410
1660734000000|2022-08-17 11:00:00|660.9|660.3|661.9|661.5|663|662.8|657.8|657.4|191356
1660737600000|2022-08-17 12:00:00|662|661.6|657.3|656.9|662.6|662.3|656.1|655.7|349522
1660741200000|2022-08-17 13:00:00|657.2|656.8|654.1|653.7|658.1|657.7|652|651.7|713024
1660744800000|2022-08-17 14:00:00|654|653.6|650.7|650.4|655.3|654.8|650.5|650.3|370779
1660748400000|2022-08-17 15:00:00|650.9|650.5|646.1|645.2|652.2|652|646|645.2|532657
1660806000000|2022-08-18 07:00:00|646.8|646.5|654.8|654.5|657|656.8|646.8|646.5|313229
1660809600000|2022-08-18 08:00:00|654.9|654.6|652|651.6|656.8|656.3|651.7|651|188861
1660813200000|2022-08-18 09:00:00|652.2|651.7|655.1|654.7|656.1|656|651.8|651.6|185729
1660816800000|2022-08-18 10:00:00|655.2|654.8|656.1|655.6|660|659.9|655.2|654.8|176976
1660820400000|2022-08-18 11:00:00|656.2|655.7|654.5|654.2|656.5|656.1|653.3|653.1|135661
1660824000000|2022-08-18 12:00:00|654.4|654.1|655.3|654.9|656.5|656|653.1|653|217503
1660827600000|2022-08-18 13:00:00|655.4|655|654|653.7|658.7|658.2|653.5|653|305219
1660831200000|2022-08-18 14:00:00|653.9|653.6|654.5|654.4|656|655.8|653|652.6|276548
1660834800000|2022-08-18 15:00:00|654.6|654.5|655.7|655.2|656|655.7|653.5|653.4|162822
1660892400000|2022-08-19 07:00:00|645.8|645|641.6|641.1|650|649.4|640.9|640.4|706608
1660896000000|2022-08-19 08:00:00|641.5|641|630.7|630.4|642.1|642|630.6|630.1|606345
1660899600000|2022-08-19 09:00:00|630.6|630.3|630.1|629.7|631.3|631.1|626.1|625.7|400133
1660903200000|2022-08-19 10:00:00|630.2|629.8|632.5|632.1|634.4|633.8|629.8|629.5|237953
1660906800000|2022-08-19 11:00:00|632.6|632.2|634.5|634.1|634.6|634.2|632.2|631.8|178162
1660910400000|2022-08-19 12:00:00|634.6|634|634.8|634.4|635.6|635.2|631.5|631.1|159982
1660914000000|2022-08-19 13:00:00|634.7|634.3|628.3|627.9|635.2|634.7|625.9|625.4|435840
1660917600000|2022-08-19 14:00:00|628.2|628|626.7|626.3|630.2|629.8|626.4|626|424355
1660921200000|2022-08-19 15:00:00|626.6|626.4|628.3|628.1|629.5|629.3|626.6|626.3|413228
1661151600000|2022-08-22 07:00:00|623|622.4|610.4|610.1|625.7|624.7|608.8|608.6|625423
1661155200000|2022-08-22 08:00:00|610.5|610.2|611.5|610.9|611.7|611.1|605.1|604.3|389720
1661158800000|2022-08-22 09:00:00|611.4|611|610.3|610|611.4|611|604.8|604.4|240669
1661162400000|2022-08-22 10:00:00|610.2|610.1|609.9|609.6|612.5|611.9|608.6|608.3|315112
1661166000000|2022-08-22 11:00:00|613|610.1|607|606.9|613|610.5|606.4|606|246414
1661169600000|2022-08-22 12:00:00|606.9|606.8|606.3|606.1|607.3|607.2|602.7|602.3|453216
1661173200000|2022-08-22 13:00:00|606.2|606|606.7|606.2|607.5|607.2|602.7|602.3|686493
1661176800000|2022-08-22 14:00:00|606.6|606.1|606.5|606.1|608.2|607.8|603.6|603.3|297261
1661180400000|2022-08-22 15:00:00|606.4|606.4|611.6|610.9|613.2|612.7|606.3|606.2|440164
1661238000000|2022-08-23 07:00:00|605.9|604.1|614.7|614.3|615|614.5|605.2|604|836191
1661241600000|2022-08-23 08:00:00|614.6|614.4|604.6|604.1|615.8|615.6|604.4|604.1|529556
1661245200000|2022-08-23 09:00:00|604.4|604|612.1|611.6|613.1|612.5|603.3|603|241462
1661248800000|2022-08-23 10:00:00|612|611.5|606.8|606.5|612.5|612.1|606.5|606.1|172616
1661252400000|2022-08-23 11:00:00|607.1|606.4|607|606.7|607.3|607.1|605.4|605|143250
1661256000000|2022-08-23 12:00:00|606.9|606.6|602.7|602.4|606.9|606.6|602.6|602.4|270127
1661259600000|2022-08-23 13:00:00|602.6|602.5|603.1|602.6|606.8|606.3|600.6|600.4|407408
1661263200000|2022-08-23 14:00:00|603|602.5|598.6|598.3|603.2|602.8|597.4|597.2|674110
1661266800000|2022-08-23 15:00:00|598.5|598.2|601|600.6|602|601.6|597.5|597.2|298021
1661324400000|2022-08-24 07:00:00|596.7|596.3|595.4|595.2|605.2|604.7|594.9|594.5|520058
1661328000000|2022-08-24 08:00:00|595.3|595.1|599.9|599.5|601|600.8|595.3|595.1|234231
1661331600000|2022-08-24 09:00:00|599.8|599.4|595.5|595.3|600.3|599.9|594.1|593.7|356728
1661335200000|2022-08-24 10:00:00|595.6|595.2|595.1|594.7|598.5|598|594.5|594.1|95112
1661338800000|2022-08-24 11:00:00|595.8|595.1|594.4|594.1|597.5|596.7|594.3|594.1|233833
1661342400000|2022-08-24 12:00:00|594.3|594|595.1|594.6|595.7|595.2|590.2|590|371251
1661346000000|2022-08-24 13:00:00|595|594.5|597.2|596.9|598.5|598.3|594.3|594.1|258327
1661349600000|2022-08-24 14:00:00|597.3|597|598.8|598.4|601.2|600.8|597.1|597|145774
1661353200000|2022-08-24 15:00:00|598.9|598.5|600.2|599.9|601.4|601.2|598.9|598.5|134943
1661410800000|2022-08-25 07:00:00|609.9|608|606.7|606.3|610.2|609.9|605.1|604.8|482677
1661414400000|2022-08-25 08:00:00|606.8|606.2|603.7|603.5|609|608.7|603.6|603.5|217263
1661418000000|2022-08-25 09:00:00|603.8|603.6|600.2|600|604.7|604.3|598.9|598.4|287595
1661421600000|2022-08-25 10:00:00|600.1|599.9|602.8|602.4|603.4|602.9|599.6|599.2|73034
1661425200000|2022-08-25 11:00:00|603.1|602.6|602.7|602.3|605|604.6|601.1|600.8|129957
1661428800000|2022-08-25 12:00:00|602.6|602.2|602.6|602.2|603.9|603.5|600.6|600.3|135338
1661432400000|2022-08-25 13:00:00|602.7|602.3|603.8|603.5|604.2|603.8|597.4|597.3|264551
1661436000000|2022-08-25 14:00:00|603.9|603.6|601.6|601.3|604.8|604.4|600.6|600.3|276423
1661439600000|2022-08-25 15:00:00|601.7|601.2|598.8|598.5|601.7|601.3|598|597.7|198995
1661497200000|2022-08-26 07:00:00|600.6|600|600.5|600.3|604.5|604|598.8|598.4|258095
1661500800000|2022-08-26 08:00:00|600.4|600.2|594.3|594|600.6|600.4|593.1|592.9|410380
1661504400000|2022-08-26 09:00:00|594.2|594.1|591.9|591.6|594.7|594.4|590.2|590|380560
1661508000000|2022-08-26 10:00:00|592|591.7|592.4|592.1|593.4|593|590.9|590.6|146713
1661511600000|2022-08-26 11:00:00|592.7|592.2|592.7|592.4|594.2|593.8|591.4|591|163242
1661515200000|2022-08-26 12:00:00|592.6|592.3|593.2|592.9|593.5|593.1|590.8|590.5|191951
1661518800000|2022-08-26 13:00:00|593.1|592.8|589.3|589.1|595.3|595|587.6|587.2|963306
1661522400000|2022-08-26 14:00:00|589.2|588.9|585.2|584.9|591.3|590.9|583.2|583|664836
1661526000000|2022-08-26 15:00:00|585.4|585.1|584.5|584.3|585.4|585.2|582.5|582.3|327147
1661756400000|2022-08-29 07:00:00|581.5|580.2|580.5|580.2|582.1|581.7|575.2|575|764205
1661760000000|2022-08-29 08:00:00|580.4|580.3|575.7|575.4|581.2|580.7|575.4|575.2|287259
1661763600000|2022-08-29 09:00:00|575.6|575.3|580.7|580.3|581.8|581.4|574.2|573.8|418293
1661767200000|2022-08-29 10:00:00|580.6|580.2|579.7|579.4|580.9|580.5|577.1|577|150877
1661770800000|2022-08-29 11:00:00|580.1|579.5|580.5|580.2|580.8|580.3|577.8|577.4|165780
1661774400000|2022-08-29 12:00:00|580.4|580.1|579|578.7|581.6|581.2|578.2|578|283408
1661778000000|2022-08-29 13:00:00|579.1|578.8|585.7|585.3|587|586.5|579|578.7|250517
1661781600000|2022-08-29 14:00:00|585.8|585.4|586.6|586.5|589.5|589.3|585.1|584.9|224232
1661785200000|2022-08-29 15:00:00|586.5|586.4|586.2|585.7|588.5|588.2|585.7|585.4|230037
1661842800000|2022-08-30 07:00:00|589.9|589.4|589|588.5|594.1|592.2|583.8|583.3|567725
1661846400000|2022-08-30 08:00:00|589.1|588.6|593.3|592.9|594.7|594.1|589.1|588.6|247276
1661850000000|2022-08-30 09:00:00|593.4|592.8|594.3|593.8|594.4|594|588.6|588.1|178307
1661853600000|2022-08-30 10:00:00|594.2|593.7|593.5|593.1|594.5|594.2|592|591.6|78170
1661857200000|2022-08-30 11:00:00|594.9|594.2|594.1|594|595.6|595.2|593|592.8|223701
1661860800000|2022-08-30 12:00:00|594.2|594.1|592.4|591.8|596.9|596.4|591.8|591.4|167160
1661864400000|2022-08-30 13:00:00|592.3|592|590.2|589.8|596.9|596.5|589.9|589.5|188030
1661868000000|2022-08-30 14:00:00|590.1|589.9|591.8|591.4|592|591.8|586.9|586.6|292441
1661871600000|2022-08-30 15:00:00|591.7|591.3|590.8|590.4|592.8|592.5|589.7|589.4|166866
1661929200000|2022-08-31 07:00:00|592|591.1|592.4|592.1|595.9|595|587.6|586.8|365083
1661932800000|2022-08-31 08:00:00|592.5|592.2|588.5|588.1|595|594.5|588.2|587.7|262177
1661936400000|2022-08-31 09:00:00|588.4|588|587.1|586.8|588.4|588|584.9|584.3|178226
1661940000000|2022-08-31 10:00:00|587|586.9|586.9|586.5|588.3|588|585.4|585.1|170190
1661943600000|2022-08-31 11:00:00|586.5|586.1|586.5|586.3|589.9|589.4|583|582.7|350067
1661947200000|2022-08-31 12:00:00|586.4|586.2|590|589.7|590|589.8|586.2|585.7|161257
1661950800000|2022-08-31 13:00:00|589.9|589.8|590.6|590.3|595|594.5|589.4|589.2|298081
1661954400000|2022-08-31 14:00:00|590.5|590.2|590.7|590.3|593.6|593.3|588|587.7|228705
1661958000000|2022-08-31 15:00:00|590.6|590.4|591.6|591.3|593.2|592.9|589.8|589.5|187588
1662015600000|2022-09-01 07:00:00|587.9|586|578.3|577.9|588|587.1|572.4|572|1059492
1662019200000|2022-09-01 08:00:00|578.4|578.4|575|574.7|580.9|580.4|574.3|574|334774
1662022800000|2022-09-01 09:00:00|574.9|574.6|572.6|572.1|577|576.6|570.3|570|658319
1662026400000|2022-09-01 10:00:00|572.5|572.2|572.8|572.3|574.3|573.9|569.2|569|486508
1662030000000|2022-09-01 11:00:00|579.7|574.6|576.9|576.8|579.7|577.8|571.9|571.5|197414
1662033600000|2022-09-01 12:00:00|577.1|576.7|578.3|578.1|580|579.7|575.8|575.4|237304
1662037200000|2022-09-01 13:00:00|578.5|578.2|577|576.5|580.7|580.2|574.7|574.3|250533
1662040800000|2022-09-01 14:00:00|576.9|576.4|573.5|573.3|577.4|576.9|571.9|571.6|352733
1662044400000|2022-09-01 15:00:00|573.4|573.2|575.4|575.1|576.6|576.2|572.7|572.6|208223
1662102000000|2022-09-02 07:00:00|590|588|584.2|583.9|593|592.1|583.3|583|764394
1662105600000|2022-09-02 08:00:00|584.3|584|592.2|591.7|594|593.7|584|583.8|520747
1662109200000|2022-09-02 09:00:00|592.1|591.6|590|589.7|592.2|591.6|588|587.7|142554
1662112800000|2022-09-02 10:00:00|590.1|589.6|592.2|591.9|592.9|592.8|588.7|588.4|265248
1662116400000|2022-09-02 11:00:00|592.7|592.2|592|591.6|593.3|592.9|589.4|588.8|173849
1662120000000|2022-09-02 12:00:00|591.9|591.5|593.8|593.3|597.8|597.5|591|590.5|301934
1662123600000|2022-09-02 13:00:00|593.7|593.2|590.2|589.9|596.2|595.7|588.3|588|482259
1662127200000|2022-09-02 14:00:00|590|589.8|595.8|595.5|596.5|596.1|587.9|587.6|200411
1662130800000|2022-09-02 15:00:00|595.9|595.6|595.3|594.9|597.4|597.2|594.8|594.4|231853
1662361200000|2022-09-05 07:00:00|587.7|587|581.2|580.8|589.5|588.3|579.1|578.6|719523
1662364800000|2022-09-05 08:00:00|581.1|580.6|582.5|582.2|583.3|583|579.5|579.4|425784
1662368400000|2022-09-05 09:00:00|582.4|582.1|581.9|581.6|583.4|583|580.5|580.4|403266
1662372000000|2022-09-05 10:00:00|581.8|582|584.4|584.2|587.2|586.6|581.8|582|134043
1662375600000|2022-09-05 11:00:00|584.5|584.1|582.5|582.1|585.5|585|580.4|580.1|240287
1662379200000|2022-09-05 12:00:00|582.4|582.2|582.5|582|582.8|582.6|579.8|579.4|99499
1662382800000|2022-09-05 13:00:00|582.4|581.9|583.8|583.7|585.7|585.3|580.9|580.5|242418
1662386400000|2022-09-05 14:00:00|583.7|583.6|585.4|585.2|585.7|585.5|582.3|581.9|171249
1662390000000|2022-09-05 15:00:00|585.3|585.3|586.1|585.7|588|587.6|584.8|584.5|231863
1662447600000|2022-09-06 07:00:00|586.5|585.1|587.4|586.9|594|593.7|584.8|584|665583
1662451200000|2022-09-06 08:00:00|587.3|587|589.2|588.9|590.9|590.5|585.8|585.5|214738
1662454800000|2022-09-06 09:00:00|589.1|588.8|595|594.6|595.7|595.2|587.7|587.2|381705
1662458400000|2022-09-06 10:00:00|594.9|594.5|594.8|594.5|597|596.7|593.5|593.1|251769
1662462000000|2022-09-06 11:00:00|594.9|594.3|595.1|594.9|596|595.7|593.6|593.2|170761
1662465600000|2022-09-06 12:00:00|595.2|595|604.1|603.7|605|604.7|594.8|594.5|1058514
1662469200000|2022-09-06 13:00:00|604.2|603.8|602.3|602|605.5|605.3|599.9|599.6|834519
1662472800000|2022-09-06 14:00:00|602.2|601.9|599.3|599|602.5|602.2|594.9|594.5|644048
1662476400000|2022-09-06 15:00:00|599.2|599.1|597.2|596.8|600.6|600.3|595.1|595|477191
1662534000000|2022-09-07 07:00:00|598|597.2|604.1|603.8|611|610.6|591.6|590|1825357
1662537600000|2022-09-07 08:00:00|604|603.6|608.8|608.5|610|609.9|602.8|602.2|530153
1662541200000|2022-09-07 09:00:00|608.7|608.4|606.4|606.2|608.7|608.4|604.3|604|296705
1662544800000|2022-09-07 10:00:00|606.3|606.1|602.9|602.7|606.4|606.1|599|598.4|297317
1662548400000|2022-09-07 11:00:00|603.5|603.1|598.4|598.1|603.9|603.3|598.1|598|376039
1662552000000|2022-09-07 12:00:00|598.5|598.2|599.5|599.1|600.7|600.3|596.8|596.5|222935
1662555600000|2022-09-07 13:00:00|599.4|599|607.4|607|608.5|608.2|595.5|595.1|460201
1662559200000|2022-09-07 14:00:00|607.3|607.1|611|610.9|611.9|611.7|606.4|606.1|707408
1662562800000|2022-09-07 15:00:00|610.9|610.8|614.7|614.4|615|614.8|610.8|610.4|359907
1662620400000|2022-09-08 07:00:00|619|618|623.4|623.1|627.7|627.1|618.8|618|1288126
1662624000000|2022-09-08 08:00:00|623.3|623|620.2|620|623.3|623|618.1|618|372963
1662627600000|2022-09-08 09:00:00|620.3|620.1|623.2|623|623.4|623.1|618.5|618.3|518348
1662631200000|2022-09-08 10:00:00|623.1|622.9|619.5|619|623.3|623|618.4|618.1|363776
1662634800000|2022-09-08 11:00:00|619.7|619.1|615.6|615.2|619.9|619.5|613.2|613|266334
1662638400000|2022-09-08 12:00:00|615.5|615.1|610|609.7|619.9|619.3|608.9|608.5|600180
1662642000000|2022-09-08 13:00:00|609.9|609.5|617.8|617.4|619.1|618.7|608.6|608.5|507398
1662645600000|2022-09-08 14:00:00|617.7|617.3|620.8|620.4|622|621.7|614.5|614|482319
1662649200000|2022-09-08 15:00:00|620.9|620.5|618.3|618.1|621.9|621.6|617.6|617.3|241770
1662706800000|2022-09-09 07:00:00|618|617.6|617.6|617.3|623.1|622.6|615.1|614.3|743185
1662710400000|2022-09-09 08:00:00|617.5|617.2|622.8|622.6|622.8|622.6|615.5|615|379000
1662714000000|2022-09-09 09:00:00|622.9|622.7|623.4|623|625|624.2|621.7|621.6|646659
1662717600000|2022-09-09 10:00:00|623.3|623.1|626.4|626.1|627.7|627.3|622|621.8|812478
1662721200000|2022-09-09 11:00:00|626.5|626.2|627.7|627.2|628.7|628.4|625.5|625.2|395981
1662724800000|2022-09-09 12:00:00|627.6|627.4|630.7|630.4|631|630.7|626.5|626.2|555040
1662728400000|2022-09-09 13:00:00|630.6|630.3|628|627.9|631|630.9|625.7|625.3|542664
1662732000000|2022-09-09 14:00:00|628.1|627.8|629.6|629.3|631.2|630.9|627.9|627.5|736699
1662735600000|2022-09-09 15:00:00|629.5|629.4|629.1|628.8|629.9|629.7|627.3|627.2|294965
1662966000000|2022-09-12 07:00:00|635.3|633|640.7|640.6|643|642.6|634|632.6|1174504
1662969600000|2022-09-12 08:00:00|640.8|640.7|646|645.6|646|645.7|639.6|639.3|963241
1662973200000|2022-09-12 09:00:00|645.7|645.7|642.5|642.2|646.9|646.6|641.7|641.4|679813
1662976800000|2022-09-12 10:00:00|642.6|642.3|637.4|637.3|642.6|642.3|636.1|635.5|422437
1662980400000|2022-09-12 11:00:00|637|636.8|642.2|642|642.4|642.2|635.4|635|388535
1662984000000|2022-09-12 12:00:00|642.1|641.9|640|639.7|642.4|642.2|638.1|637.6|225889
1662987600000|2022-09-12 13:00:00|639.9|639.6|646.5|646.2|646.5|646.2|639.5|639.1|476323
1662991200000|2022-09-12 14:00:00|646.4|646.3|643.9|643.5|646.4|646.3|642.7|642.3|704227
1662994800000|2022-09-12 15:00:00|643.4|643.3|640.5|640.1|643.9|643.5|639|638.8|278752
1663052400000|2022-09-13 07:00:00|643.7|642.9|641|640.6|645.6|645|638.3|637.6|309584
1663056000000|2022-09-13 08:00:00|641.1|640.7|646.9|646.6|647.9|647.4|640.1|639.6|310525
1663059600000|2022-09-13 09:00:00|647|646.7|643.8|643.3|647.5|647.2|642.9|642.6|381469
1663063200000|2022-09-13 10:00:00|643.7|643.2|647|646.7|647.8|647.5|642.5|642|264673
1663066800000|2022-09-13 11:00:00|646.9|646.4|646.7|646.4|647|646.8|644.6|644.4|183347
1663070400000|2022-09-13 12:00:00|646.6|646.3|632.7|632.4|648|647.4|632.6|632|579477
1663074000000|2022-09-13 13:00:00|632.8|632.5|639.1|639|639.8|639.5|627.9|627.2|588301
1663077600000|2022-09-13 14:00:00|639.2|638.8|632.9|632.7|640.9|640.4|632.3|632.1|518537
1663081200000|2022-09-13 15:00:00|632.8|632.5|632.5|632.1|633.5|633.4|630|629.9|376062
1663138800000|2022-09-14 07:00:00|622|621|620.9|620.6|625.1|625|616.4|616.1|2530656
1663142400000|2022-09-14 08:00:00|621|620.7|613.4|613.1|623.9|623.4|613.2|612.7|1077611
1663146000000|2022-09-14 09:00:00|613.3|613|610.6|610.3|613.3|613.1|609.3|609|829280
1663149600000|2022-09-14 10:00:00|610.5|610.2|602.7|602.6|610.8|610.6|602.7|602.6|772143
1663153200000|2022-09-14 11:00:00|602.6|602.4|601.8|601.5|606.1|605.8|601.4|601.2|532726
1663156800000|2022-09-14 12:00:00|601.7|601.6|605.7|605.4|607.3|606.8|597.7|597.5|859913
1663160400000|2022-09-14 13:00:00|605.8|605.3|609.3|609|609.4|609|604.5|604.1|845351
1663164000000|2022-09-14 14:00:00|609.4|609.1|610.4|610.1|611|610.9|606.6|606.3|710916
1663167600000|2022-09-14 15:00:00|610.5|610.2|610.4|610.2|611.3|610.9|608.8|608.7|319727
1663225200000|2022-09-15 07:00:00|614.4|613.7|623|622.8|623|622.8|613.5|613.2|645095
1663228800000|2022-09-15 08:00:00|623.2|622.9|625.1|624.8|626.5|626.3|617.2|617|661699
1663232400000|2022-09-15 09:00:00|625|624.9|618.3|618.1|626.7|626.4|618.3|618|383476
1663236000000|2022-09-15 10:00:00|618.5|618.2|620.2|620|620.9|620.4|617.3|617.1|271775
1663239600000|2022-09-15 11:00:00|620.7|620.1|622.4|622.2|623.7|623.4|620.1|619.7|171316
1663243200000|2022-09-15 12:00:00|622.3|622.1|619.1|618.9|622.8|622.6|619|618.8|264475
1663246800000|2022-09-15 13:00:00|619.2|619|625.3|625|626|625.9|615.9|615.6|294312
1663250400000|2022-09-15 14:00:00|625.4|625.1|622.4|622.2|627.5|627.3|621.8|621.5|883268
1663254000000|2022-09-15 15:00:00|622.3|622.1|624|623.6|624.7|624.3|621.4|621|383857
1663311600000|2022-09-16 07:00:00|611|610.4|600.2|599.9|612|611.2|599.7|599.4|1491122
1663315200000|2022-09-16 08:00:00|600.1|599.7|601.6|601.3|601.8|601.5|597.5|597.1|821800
1663318800000|2022-09-16 09:00:00|601.5|601.2|603.5|603.4|605.1|604.7|600.7|600.4|959010
1663322400000|2022-09-16 10:00:00|603.4|603.3|604.1|603.8|604.7|604.4|600.7|600.4|254070
1663326000000|2022-09-16 11:00:00|603.3|602.9|603.8|603.6|604.1|603.8|600.2|600|222329
1663329600000|2022-09-16 12:00:00|604|603.7|608.2|607.9|608.9|608.4|602.9|602.7|358375
1663333200000|2022-09-16 13:00:00|608.1|608|605.8|605.5|610.8|610.5|604.9|604.5|517886
1663336800000|2022-09-16 14:00:00|605.9|605.6|607.8|607.4|611.7|611.3|605.5|605.2|701218
1663340400000|2022-09-16 15:00:00|607.9|607.5|609.1|608.7|609.9|609.6|607.2|607.1|313696
1663570800000|2022-09-19 07:00:00|601.7|600.7|604|603.6|605.6|605.2|597.7|597.1|249909
1663574400000|2022-09-19 08:00:00|603.9|603.7|605.9|605.8|609.4|609|603.1|602.6|55183
1663578000000|2022-09-19 09:00:00|606.2|605.9|603|602.7|607.5|607.4|601.6|601.2|81760
1663581600000|2022-09-19 10:00:00|602.9|602.6|602.7|602.4|604.3|604.1|601.5|601.2|94096
1663585200000|2022-09-19 11:00:00|603.4|603.2|603.6|603.3|606|605.6|602.4|602.1|118053
1663588800000|2022-09-19 12:00:00|603.7|603.4|606.2|606|606.5|606.2|603|602.7|121110
1663592400000|2022-09-19 13:00:00|606.3|606.1|612.7|612.4|613.1|612.8|604.6|604.2|125543
1663596000000|2022-09-19 14:00:00|612.8|612.5|618|617.8|618.8|618.4|610.8|610.5|248929
1663599600000|2022-09-19 15:00:00|617.8|617.5|614.5|614.1|618.7|618.5|614.5|614.1|130604
1663657200000|2022-09-20 07:00:00|618|617.5|618|617.7|626|625.3|616.8|616|287357
1663660800000|2022-09-20 08:00:00|617.9|617.5|610.2|609.8|618.3|617.8|609.4|609.1|159183
1663664400000|2022-09-20 09:00:00|610.1|610.1|609.2|608.8|611.7|611.5|608|607.8|142718
1663668000000|2022-09-20 10:00:00|609.1|608.9|611.4|611.2|611.7|611.3|607.8|607.3|77533
1663671600000|2022-09-20 11:00:00|610.6|610.4|610.9|610.5|613.6|613.2|610.6|610.3|97284
1663675200000|2022-09-20 12:00:00|611|610.6|610|609.8|611.6|611.3|609.7|609.5|99892
1663678800000|2022-09-20 13:00:00|609.9|609.7|609.3|609.1|610.9|610.5|607.1|606.8|178675
1663682400000|2022-09-20 14:00:00|609.1|608.8|610.7|610.5|611.6|611.4|608.7|608.4|221959
1663686000000|2022-09-20 15:00:00|610.6|610.3|610.1|610|612.3|612.2|609|608.7|126832
1663743600000|2022-09-21 07:00:00|604.2|603|588.3|588|606|605.2|587.4|587.2|596443
1663747200000|2022-09-21 08:00:00|588.2|588.1|584|583.7|589|588.6|582.6|582.3|308454
1663750800000|2022-09-21 09:00:00|584.1|583.8|589.9|589.5|591.5|591.1|583.4|583.1|197187
1663754400000|2022-09-21 10:00:00|589.8|589.6|590.6|590.3|591.5|591.2|588.1|587.9|200309
1663758000000|2022-09-21 11:00:00|591.1|590.4|590.3|590.1|591.1|590.8|587.2|587|136266
1663761600000|2022-09-21 12:00:00|590.4|590.3|593.6|593.3|596.9|596.6|590.3|590|120298
1663765200000|2022-09-21 13:00:00|593.7|593.5|588.4|588.1|593.8|593.5|587.6|587.3|194314
1663768800000|2022-09-21 14:00:00|588.2|588|589.1|589|589.8|589.6|585.7|585.4|323928
1663772400000|2022-09-21 15:00:00|589.3|589.1|593.7|593.3|594.8|594.4|589.3|589.1|244078
1663830000000|2022-09-22 07:00:00|581.1|580.1|586.8|586.4|587.4|587.3|577.7|577.3|364516
1663833600000|2022-09-22 08:00:00|586.7|586.3|590.8|590.6|594.7|594.2|585.9|585.5|154974
1663837200000|2022-09-22 09:00:00|590.9|590.7|588.8|588.6|591.1|590.7|585|584.7|129622
1663840800000|2022-09-22 10:00:00|588.7|588.4|585.3|585.2|589.8|589.4|585.1|584.7|73418
1663844400000|2022-09-22 11:00:00|584.7|584|588.3|587.9|588.5|588.2|583.4|583|113245
1663848000000|2022-09-22 12:00:00|588.1|587.7|591.3|591|592.3|591.9|587|586.7|115842
1663851600000|2022-09-22 13:00:00|591.4|590.8|580.1|579.7|591.4|590.9|579.8|579.5|238291
1663855200000|2022-09-22 14:00:00|580|579.8|581.5|581.3|585.8|585.4|579.6|579.3|250224
1663858800000|2022-09-22 15:00:00|581.4|581.2|583.5|583.3|584.5|584.1|581.3|581|174312
1663916400000|2022-09-23 07:00:00|587.1|586.3|590.3|589.8|591.5|591.2|582.4|581.8|221073
1663920000000|2022-09-23 08:00:00|590.2|589.5|583.4|583.1|590.2|589.9|582.8|582.3|130496
1663923600000|2022-09-23 09:00:00|583.5|583.2|583.1|582.7|585.3|584.9|579.4|579.2|160067
1663927200000|2022-09-23 10:00:00|583.5|582.6|576.6|576.3|583.9|583.5|576.3|576|196603
1663930800000|2022-09-23 11:00:00|579.4|578.6|573.1|572.8|579.5|579|571.5|571.1|227306
1663934400000|2022-09-23 12:00:00|573|572.7|571.7|571.3|576.8|576.3|570.9|570.5|178839
1663938000000|2022-09-23 13:00:00|571.6|571.2|566.2|566.1|575.5|575.2|566|565.8|263289
1663941600000|2022-09-23 14:00:00|566.3|566.3|563|562.8|569.3|568.9|563|562.7|449851
1663945200000|2022-09-23 15:00:00|563.4|562.7|567.5|567.3|569.1|568.8|562.8|562.5|199579
1664175600000|2022-09-26 07:00:00|560.5|559|567.5|566.9|570|569.5|555.7|555|535475
1664179200000|2022-09-26 08:00:00|567.6|567|573.3|573.1|574.8|574.6|564.4|564.1|183561
1664182800000|2022-09-26 09:00:00|573.1|572.7|567.4|567.1|575|574.7|566.7|566.5|190365
1664186400000|2022-09-26 10:00:00|567.5|567.2|569.7|569.5|571.1|570.8|563.9|563.6|112728
1664190000000|2022-09-26 11:00:00|569.8|569.6|576|575.6|577.7|577.3|569.8|569.6|225838
1664193600000|2022-09-26 12:00:00|576.2|575.7|575.4|575.2|579|578.6|575.1|574.8|237737
1664197200000|2022-09-26 13:00:00|575|574.7|576.5|576.2|578.1|577.9|573.7|573.3|202880
1664200800000|2022-09-26 14:00:00|576.4|576.1|575.4|575.2|581.5|581.1|573.4|573.2|245390
1664204400000|2022-09-26 15:00:00|575.3|575.1|573.1|572.8|575.4|575.1|571.3|571.1|130771
1664262000000|2022-09-27 07:00:00|583.4|582|581|580.8|588.4|586.4|579.8|579.1|178866
1664265600000|2022-09-27 08:00:00|581.1|580.5|579.2|578.9|582.2|581.9|578.3|577.8|145221
1664269200000|2022-09-27 09:00:00|579.3|578.8|576.8|576.5|580.6|580.3|576.5|576.1|55564
1664272800000|2022-09-27 10:00:00|577|576.6|579.9|579.4|584.8|584.3|576.8|576.5|340554
1664276400000|2022-09-27 11:00:00|580.2|579.6|584.3|583.9|585.4|585.1|579.9|579.6|155547
1664280000000|2022-09-27 12:00:00|584.2|584|583.8|583.4|587.5|587.1|583.4|583|135625
1664283600000|2022-09-27 13:00:00|583.7|583.5|582.3|581.8|584.8|584.4|580.4|580|178789
1664287200000|2022-09-27 14:00:00|582.4|581.9|585|584.7|585.9|585.7|579|578.7|214611
1664290800000|2022-09-27 15:00:00|585.4|585|580.7|580.3|586|585.6|580.1|579.9|170303
1664348400000|2022-09-28 07:00:00|572.6|571.5|564.6|564.3|573.4|572.7|564.2|563.7|360547
1664352000000|2022-09-28 08:00:00|564.5|564.2|556.9|556.6|564.9|564.7|556.4|556.2|250784
1664355600000|2022-09-28 09:00:00|556.8|556.7|550.5|550.3|558|557.8|549.9|549.6|487907
1664359200000|2022-09-28 10:00:00|550.4|550.2|551.7|551.4|558.4|557.8|550.3|550|597356
1664362800000|2022-09-28 11:00:00|551.4|551.2|552.2|551.8|552.8|552.5|547.7|547.4|483824
1664366400000|2022-09-28 12:00:00|552.3|551.9|560.9|560.6|561.8|561.5|551.9|551.5|298665
1664370000000|2022-09-28 13:00:00|560.8|560.7|566.7|566.3|569.2|568.8|559.7|559.3|327222
1664373600000|2022-09-28 14:00:00|566.6|566.2|568.4|568.2|568.9|568.6|562.6|562.4|326913
1664377200000|2022-09-28 15:00:00|568.5|568|577.5|576.9|577.7|577.5|567.9|567.6|403364
1664434800000|2022-09-29 07:00:00|578.9|577.6|575.1|574.7|581.3|580|569.9|569.3|414210
1664438400000|2022-09-29 08:00:00|575|574.8|577.3|577|579|578.7|573.9|573.4|193731
1664442000000|2022-09-29 09:00:00|577.2|577.2|586.3|586|586.4|586.1|577.2|577.2|224716
1664445600000|2022-09-29 10:00:00|586.4|586.1|588|587.8|589.5|589.3|585.3|584.9|267670
1664449200000|2022-09-29 11:00:00|587.8|587.5|584.9|584.7|592|591.8|584.8|584.5|201338
1664452800000|2022-09-29 12:00:00|584.8|584.4|583.5|583.2|587.3|587|582.7|582.4|224330
1664456400000|2022-09-29 13:00:00|583.4|583.3|580.8|580.5|586.1|585.8|578.1|577.6|205515
1664460000000|2022-09-29 14:00:00|580.7|580.3|583.1|582.9|583.7|583.5|576.6|576.4|403840
1664463600000|2022-09-29 15:00:00|583|582.6|582.6|582.4|584.8|584.5|581.6|581.3|167910
1664521200000|2022-09-30 07:00:00|584.6|583.3|600.4|600.1|603|602.9|583.4|582.3|519661
1664524800000|2022-09-30 08:00:00|600.5|600.2|601.5|601.1|603|602.7|596|595.6|238075
1664528400000|2022-09-30 09:00:00|601.6|601.2|601.4|601.3|601.6|601.3|595.5|595.2|208581
1664532000000|2022-09-30 10:00:00|601.3|601.1|596.5|596.2|602|601.6|595.2|595|193530
1664535600000|2022-09-30 11:00:00|596.6|596.5|591.5|591.2|596.7|596.5|589.1|588.8|114751
1664539200000|2022-09-30 12:00:00|591.4|591.1|595|594.7|597|596.8|589.5|589|195912
1664542800000|2022-09-30 13:00:00|595.2|594.6|587.1|586.8|595.7|595.3|586.2|586|303513
1664546400000|2022-09-30 14:00:00|587.5|587.2|587.2|586.9|588.2|588|580.9|580.6|263270
1664550000000|2022-09-30 15:00:00|587.3|586.8|591.9|591.5|591.9|591.6|586.6|586.3|180111
1664780400000|2022-10-03 07:00:00|568.6|567.4|570.9|570.5|577.5|576.8|560.5|560|674751
1664784000000|2022-10-03 08:00:00|570.8|570.3|564.6|564.4|570.8|570.3|562.5|562.2|331916
1664787600000|2022-10-03 09:00:00|564.5|564.2|568.8|568.5|569|568.8|561.2|560.8|301132
1664791200000|2022-10-03 10:00:00|568.4|568.4|555.8|555.6|568.5|568.5|555.2|555|331005
1664794800000|2022-10-03 11:00:00|556.2|556|558|557.7|558.3|558|553|552.8|363697
1664798400000|2022-10-03 12:00:00|557.9|557.6|556.6|556.2|559.7|559.3|552.8|552.4|280065
1664802000000|2022-10-03 13:00:00|556.5|556.3|555.4|555.1|561.1|560.7|552.3|552.1|253390
1664805600000|2022-10-03 14:00:00|555.7|555.4|569.1|568.9|570.2|570|555.7|555.4|491431
1664809200000|2022-10-03 15:00:00|569.5|569|571|570.7|574.5|574.3|568.8|568.5|312032
1664866800000|2022-10-04 07:00:00|578.6|577.5|584.1|583.8|584.8|584.6|576.8|576.1|594326
1664870400000|2022-10-04 08:00:00|584.4|583.9|585.1|584.8|589.1|588.6|583.8|583.5|280090
1664874000000|2022-10-04 09:00:00|585.2|584.9|591.2|590.9|592|591.7|584.7|584.4|313604
1664877600000|2022-10-04 10:00:00|591.1|590.6|588|587.8|591.3|590.9|588|587.7|117333
1664881200000|2022-10-04 11:00:00|586.4|586.1|591|590.6|591|590.7|586.2|586.1|128323
1664884800000|2022-10-04 12:00:00|590.9|590.5|591.8|591.5|593|592.8|590.4|590.1|172120
1664888400000|2022-10-04 13:00:00|591.7|591.6|595.7|595.3|597.6|597.3|591.4|591.1|231451
1664892000000|2022-10-04 14:00:00|595.8|595.4|598.2|598.1|600|599.8|594.6|594.4|356073
1664895600000|2022-10-04 15:00:00|598.3|598.2|596.4|595.9|599.5|599.1|594.4|594.2|288016
1664953200000|2022-10-05 07:00:00|595.7|594.9|593.9|593.7|601.1|600.7|591.9|591.5|302247
1664956800000|2022-10-05 08:00:00|594.1|593.8|592.9|592.5|594.5|594.1|589.1|588.7|154566
1664960400000|2022-10-05 09:00:00|593.1|592.6|598.4|598|599|598.8|592.8|592.4|121815
1664964000000|2022-10-05 10:00:00|598.3|598.1|598.9|598.6|599|598.7|595.5|595.2|115399
1664967600000|2022-10-05 11:00:00|598.5|598.4|595.2|595|598.8|598.4|594.5|594.2|145653
1664971200000|2022-10-05 12:00:00|595.1|594.7|595.7|595.4|598.4|598.2|594.6|594.3|143370
1664974800000|2022-10-05 13:00:00|595.6|595.3|597.5|597.1|597.9|597.6|593.9|593.6|123159
1664978400000|2022-10-05 14:00:00|597.3|597|597.3|597.1|597.8|597.4|593.2|592.9|206433
1664982000000|2022-10-05 15:00:00|597.2|597.2|601.1|600.7|601.2|601.1|597|596.8|350367
1665039600000|2022-10-06 07:00:00|603.6|602.6|607.7|607.4|614.5|614.3|603.4|602.6|346933
1665043200000|2022-10-06 08:00:00|607.6|607.3|608.9|608.7|611.2|611|607.3|607.1|120457
1665046800000|2022-10-06 09:00:00|608.8|608.6|604.1|603.9|609.4|609.1|603.5|603.4|131641
1665050400000|2022-10-06 10:00:00|604.4|604.1|599.9|599.7|604.9|604.6|599.7|599.4|104693
1665054000000|2022-10-06 11:00:00|600.6|600.2|601|600.7|601|600.7|598.2|598|105126
1665057600000|2022-10-06 12:00:00|601.1|600.6|601.5|601.1|604.7|604.4|600.2|599.9|132934
1665061200000|2022-10-06 13:00:00|601.4|601.2|602.1|601.8|608|607.8|599.4|599.1|190285
1665064800000|2022-10-06 14:00:00|602|601.7|601.7|601.5|604.3|604|598.4|598.1|199437
1665068400000|2022-10-06 15:00:00|601.8|601.7|603.5|603.1|605|604.8|601.5|601.2|131844
1665126000000|2022-10-07 07:00:00|601.7|601.1|606.8|606.4|609|608.6|599.3|598.4|186713
1665129600000|2022-10-07 08:00:00|606.7|606.3|608.6|608.2|609.8|609.5|605.4|605|157708
1665133200000|2022-10-07 09:00:00|608.5|608.3|608|607.8|610|609.9|607.5|607.2|130325
1665136800000|2022-10-07 10:00:00|608.2|607.9|607.6|607.3|608.8|608.4|606.4|606.1|62586
1665140400000|2022-10-07 11:00:00|608|607.5|609.2|609.1|609.7|609.5|607.2|606.9|62702
1665144000000|2022-10-07 12:00:00|609.3|609.2|603.2|602.9|609.5|609.2|600.1|599.9|144551
1665147600000|2022-10-07 13:00:00|603.1|602.8|600.9|600.5|605.6|605.2|600.2|599.9|163501
1665151200000|2022-10-07 14:00:00|600.8|600.4|604.9|604.5|607.6|607.4|598.9|598.6|248698
1665154800000|2022-10-07 15:00:00|604.8|604.6|604.1|603.7|606.1|605.8|602.3|602.2|119380
1665385200000|2022-10-10 07:00:00|598.6|597.8|586.2|585.8|600.7|599.8|583|582.6|323790
1665388800000|2022-10-10 08:00:00|586.1|585.9|586.8|586.6|587.8|587.4|583.7|583.5|195911
1665392400000|2022-10-10 09:00:00|587|586.7|592.4|592.1|592.7|592.3|586.8|586.4|109337
1665396000000|2022-10-10 10:00:00|592.3|592|595.5|595.3|596.4|596|592.1|591.7|99428
1665399600000|2022-10-10 11:00:00|595.7|595.4|602|601.6|603|602.9|594.9|594.7|193126
1665403200000|2022-10-10 12:00:00|601.9|601.7|607.5|607.2|608|607.7|600.5|600.1|250322
1665406800000|2022-10-10 13:00:00|607.4|606.9|606.5|606.2|610|609.8|605.6|605.3|228102
1665410400000|2022-10-10 14:00:00|606.6|606.4|604.9|604.6|608|607.6|603.7|603.6|155503
1665414000000|2022-10-10 15:00:00|604.8|604.5|603.8|603.4|605.9|605.6|600.8|600.3|141902
1665471600000|2022-10-11 07:00:00|599.9|599.5|606.8|606.5|606.8|606.7|597.3|596.5|222060
1665475200000|2022-10-11 08:00:00|606.7|606.6|613.5|613.1|613.8|613.4|606.6|606.6|327954
1665478800000|2022-10-11 09:00:00|613.4|613|612.1|611.7|616.3|616|610.6|610.2|363552
1665482400000|2022-10-11 10:00:00|612|611.6|614.1|613.9|615.6|615.3|611|610.8|175071
1665486000000|2022-10-11 11:00:00|614|613.7|619.9|619.6|620|619.7|613.3|612.9|240979
1665489600000|2022-10-11 12:00:00|619.7|619.3|621.3|621.1|623|622.7|618.7|618.5|377658
1665493200000|2022-10-11 13:00:00|621.2|620.9|618|617.9|621.9|621.7|617.4|617.1|450389
1665496800000|2022-10-11 14:00:00|617.9|617.8|612.9|612.7|618.8|618.7|612.8|612.6|284367
1665500400000|2022-10-11 15:00:00|612.8|612.6|616.6|616.3|617.4|617.1|612.7|612.6|174707
1665558000000|2022-10-12 07:00:00|612|610.7|606.6|606.1|616.1|615.1|604.2|603.8|301014
1665561600000|2022-10-12 08:00:00|606.5|606|612|611.6|612.6|612.1|606.3|605.8|107983
1665565200000|2022-10-12 09:00:00|611.9|611.4|610|609.8|613.9|613.5|609.3|609|116267
1665568800000|2022-10-12 10:00:00|610.1|609.7|604.4|604.2|610.9|610.7|603.3|603.2|177800
1665572400000|2022-10-12 11:00:00|604.2|604.1|604.4|604.1|606.8|606.4|603.3|603|88740
1665576000000|2022-10-12 12:00:00|604.6|604.2|601|600.6|606|605.6|599.4|599|248455
1665579600000|2022-10-12 13:00:00|600.9|600.7|602.6|602.2|605.6|605.2|599.5|599.1|251669
1665583200000|2022-10-12 14:00:00|602.9|602.3|609.8|609.5|610.6|610.3|602.8|602.3|214490
1665586800000|2022-10-12 15:00:00|609.7|609.4|611.9|611.7|612.9|612.6|609.6|609.3|175222
1665644400000|2022-10-13 07:00:00|607.1|606.2|609.3|609|613.5|613.1|603.9|603.4|200175
1665648000000|2022-10-13 08:00:00|609.5|609.1|608.3|608|610|609.7|606.1|605.8|76795
1665651600000|2022-10-13 09:00:00|608.2|607.8|612.9|612.6|613.6|613.2|607.8|607.5|159899
1665655200000|2022-10-13 10:00:00|613|612.7|626.3|625.8|627.2|626.7|611.7|611.4|400377
1665658800000|2022-10-13 11:00:00|626.2|625.9|637|636.7|642.7|642.5|625.6|625.4|828158
1665662400000|2022-10-13 12:00:00|636.9|636.6|628.3|628|642.3|641.9|621|620.3|633729
1665666000000|2022-10-13 13:00:00|628.2|627.9|632.1|631.7|635.4|634.9|622.2|622|389508
1665669600000|2022-10-13 14:00:00|631.9|631.8|630.4|630.1|634.7|634.4|629.6|629.3|378573
1665673200000|2022-10-13 15:00:00|630.3|630|635.3|635|638|637.9|630.3|630|351122
1665730800000|2022-10-14 07:00:00|644|643.4|638.1|637.7|646.6|646|637.7|637.3|477549
1665734400000|2022-10-14 08:00:00|638|637.6|640.7|640.3|644.8|644.4|636.7|636.5|190140
1665738000000|2022-10-14 09:00:00|640.6|640|639.8|639.5|641.8|641.4|636.5|636.2|122622
1665741600000|2022-10-14 10:00:00|639.9|639.7|644.9|644.5|645.4|645.2|639.5|639.2|266489
1665745200000|2022-10-14 11:00:00|644.5|644.3|644.2|643.9|649.9|649.7|643.6|643.3|360261
1665748800000|2022-10-14 12:00:00|644.3|643.8|655.3|655|655.7|655.4|644|643.5|439102
1665752400000|2022-10-14 13:00:00|655.4|655.1|651.4|651.1|656|655.9|649.5|649.3|441802
1665756000000|2022-10-14 14:00:00|651.3|650.8|649.1|648.8|651.8|651.6|646.7|646.4|342706
1665759600000|2022-10-14 15:00:00|648.7|648.4|648|647.5|650.9|650.7|646.7|646.3|240941
1665990000000|2022-10-17 07:00:00|644|642.1|653.6|653.2|657.9|657.7|643.6|642.1|372629
1665993600000|2022-10-17 08:00:00|653.7|653.3|650.6|650.2|654.8|654.4|648.9|648.5|259900
1665997200000|2022-10-17 09:00:00|650.7|650.3|654.4|654.1|654.8|654.3|650.4|650|107860
1666000800000|2022-10-17 10:00:00|654.3|653.9|658.3|657.9|658.4|658.3|654.1|653.9|226618
1666004400000|2022-10-17 11:00:00|658|657.8|658.4|658.2|659.5|659.1|657.1|656.8|214101
1666008000000|2022-10-17 12:00:00|658.3|658.1|660.6|660.4|661.7|661.3|657.5|657.2|252976
1666011600000|2022-10-17 13:00:00|660.9|660.6|652.5|652.3|663|662.6|650.6|650.3|284162
1666015200000|2022-10-17 14:00:00|652.6|652.1|657.8|657.6|658.5|658.2|650.2|650|302695
1666018800000|2022-10-17 15:00:00|658|657.7|661|660.5|677.9|677.4|657.4|657.1|1223923
1666076400000|2022-10-18 07:00:00|673.1|672.4|662.2|662.1|674.8|674.7|656.9|656.4|828340
1666080000000|2022-10-18 08:00:00|662.5|662|651.5|651.2|663.1|662.6|651.4|651.1|498992
1666083600000|2022-10-18 09:00:00|651.6|651.4|658|657.6|660.4|660.2|650.3|650.1|276832
1666087200000|2022-10-18 10:00:00|657.9|657.2|661|660.7|661.7|661.5|657.6|657.2|196821
1666090800000|2022-10-18 11:00:00|661.3|660.9|664.7|664.5|665|664.8|661.1|660.7|218825
1666094400000|2022-10-18 12:00:00|664.9|664.6|670.2|670|670.9|670.6|664.2|663.8|299031
1666098000000|2022-10-18 13:00:00|670.5|670.1|670|669.9|673|672.8|669.4|669.2|401977
1666101600000|2022-10-18 14:00:00|670.3|670|666.9|666.8|672.4|672.2|664.9|664.6|356976
1666105200000|2022-10-18 15:00:00|666.6|666.7|667|666.7|670|669.8|665.6|665.5|236816
1666162800000|2022-10-19 07:00:00|673.4|672.7|678.6|678.3|686.2|685.8|672.9|672.2|807066
1666166400000|2022-10-19 08:00:00|678.3|678.2|676|675.8|678.6|678.3|675.3|674.9|205496
1666170000000|2022-10-19 09:00:00|675.9|675.2|677.5|677.3|679|678.8|674.8|674.4|209863
1666173600000|2022-10-19 10:00:00|677.4|677.2|678.4|678.2|678.6|678.2|675.3|674.9|115471
1666177200000|2022-10-19 11:00:00|678|677.7|676.4|676.2|680|679.7|675.8|675.3|103610
1666180800000|2022-10-19 12:00:00|676.3|676|677.8|677.6|678|677.8|674.7|674.4|126455
1666184400000|2022-10-19 13:00:00|677.9|677.5|676.8|676.6|679.5|679.2|674.9|674.6|322739
1666188000000|2022-10-19 14:00:00|676.7|676.4|677.5|677.2|679.6|679.4|675.6|675.3|354941
1666191600000|2022-10-19 15:00:00|677.4|677.1|675.2|675|678.5|678.3|674.3|674.2|180320
1666249200000|2022-10-20 07:00:00|671|670.1|664.6|664.2|675.9|675.2|661.9|661.5|356717
1666252800000|2022-10-20 08:00:00|665.2|664.3|663.5|663.2|666.7|666.3|661.4|661.1|217772
1666256400000|2022-10-20 09:00:00|663.7|663.4|662.9|662.5|664.7|664.5|660.5|660.3|165965
1666260000000|2022-10-20 10:00:00|662.8|662.6|664|663.6|666.7|666.2|661.7|661.4|193504
1666263600000|2022-10-20 11:00:00|664.3|664.2|665.2|664.8|666.9|666.6|664.3|664.2|101873
1666267200000|2022-10-20 12:00:00|665.1|664.7|665.9|665.8|669|668.7|662.5|662.3|227341
1666270800000|2022-10-20 13:00:00|666.3|665.9|665.5|665.3|670|669.8|664.6|664.3|189359
1666274400000|2022-10-20 14:00:00|665.4|665.2|666.6|666.5|669|668.6|663.2|663|284322
1666278000000|2022-10-20 15:00:00|666.9|666.6|666.1|665.8|668|667.8|664.4|664.1|171785
1666335600000|2022-10-21 07:00:00|653.3|652.2|659.5|659.2|665.3|664.8|653.3|652.2|197910
1666339200000|2022-10-21 08:00:00|659.4|658.8|656|655.8|660.5|660.1|653.6|653.1|143570
1666342800000|2022-10-21 09:00:00|656.1|655.6|657.3|656.8|658.1|657.8|654|653.7|88037
1666346400000|2022-10-21 10:00:00|657.2|656.9|657.4|657.1|658.7|658.3|655.8|655.6|50755
1666350000000|2022-10-21 11:00:00|657.3|657.2|657|656.8|658.7|658.3|655.8|655.5|61408
1666353600000|2022-10-21 12:00:00|657.1|656.9|654.3|654.1|657.8|657.4|651|650.7|143330
1666357200000|2022-10-21 13:00:00|654.6|654.2|661.6|661.2|662|661.7|652|651.5|321891
1666360800000|2022-10-21 14:00:00|661.7|661.3|657.8|657.5|662.1|661.7|656.1|655.8|201398
1666364400000|2022-10-21 15:00:00|658.1|657.6|658.6|658.3|659.8|659.6|657.2|657|123435
1666594800000|2022-10-24 07:00:00|661.5|660.9|657.3|657|668|667.4|654.7|654.4|285610
1666598400000|2022-10-24 08:00:00|657.4|657.1|656.5|656.2|659.7|659.3|655.4|655|118809
1666602000000|2022-10-24 09:00:00|656.4|656.1|659.4|659.1|659.5|659.2|654.6|654.2|97437
1666605600000|2022-10-24 10:00:00|659.5|659.2|659|658.6|660.4|660.3|658.5|658.2|114512
1666609200000|2022-10-24 11:00:00|658.9|658.8|661|660.8|662.5|662.2|657.8|657.5|94455
1666612800000|2022-10-24 12:00:00|661.1|660.7|664.9|664.7|664.9|664.7|658.8|658.5|151368
1666616400000|2022-10-24 13:00:00|664.8|664.6|658.9|658.6|664.8|664.6|658.2|658|176325
1666620000000|2022-10-24 14:00:00|659.1|658.7|656.6|656.4|659.3|659.1|655.1|655|229723
1666623600000|2022-10-24 15:00:00|657.2|656.5|658.6|658.2|658.8|658.6|655.3|655|121293
1666681200000|2022-10-25 07:00:00|660.8|660.1|659.3|659|662.8|662.3|657.6|657.2|163872
1666684800000|2022-10-25 08:00:00|659.4|658.9|657.5|657.3|659.8|659.6|656.6|656.3|83064
1666688400000|2022-10-25 09:00:00|657.4|657.1|658.4|658.2|661.4|661.1|656.8|656.5|122540
1666692000000|2022-10-25 10:00:00|658.6|658.3|657.9|657.5|658.6|658.3|656.2|656|65442
1666695600000|2022-10-25 11:00:00|657.8|657.6|659.1|658.8|660.6|660.4|656.9|656.5|50424
1666699200000|2022-10-25 12:00:00|659|658.3|658.3|658.1|659.8|659.5|656.7|656.4|97464
1666702800000|2022-10-25 13:00:00|658.4|658.2|662.2|662|663.5|663|658.4|658.1|179480
1666706400000|2022-10-25 14:00:00|662.6|662.1|660.6|660.4|663|662.7|659.4|659.2|118601
1666710000000|2022-10-25 15:00:00|660.7|660.5|660.9|660.8|661.7|661.5|659.7|659.4|95101
1666767600000|2022-10-26 07:00:00|662.1|661.3|661.5|661.3|665|664.3|656.9|656.5|243157
1666771200000|2022-10-26 08:00:00|661.4|661.1|663.8|663.6|664.8|664.4|660.7|660.2|101418
1666774800000|2022-10-26 09:00:00|663.7|663.4|661.3|661.1|663.9|663.7|659.2|659|98010
1666778400000|2022-10-26 10:00:00|661.6|661.2|661.2|661.1|661.9|661.5|660|659.8|70134
1666782000000|2022-10-26 11:00:00|661.1|660.7|662.6|662.3|665|664.8|661|660.7|112014
1666785600000|2022-10-26 12:00:00|663|662.2|660.7|660.3|663|662.7|658.4|658.2|138930
1666789200000|2022-10-26 13:00:00|660.5|660.2|658.8|658.5|660.7|660.3|656.3|656|185199
1666792800000|2022-10-26 14:00:00|659.3|658.7|663.9|663.7|664.3|664|658.3|658|192113
1666796400000|2022-10-26 15:00:00|664|663.8|663.3|663.1|665.9|665.8|662.7|662.6|176627
1666854000000|2022-10-27 07:00:00|666.6|665.7|670.9|670.6|685.8|685.3|664.4|663.9|559479
1666857600000|2022-10-27 08:00:00|671.4|670.7|680.3|680.1|682|681.5|668.3|667.8|224284
1666861200000|2022-10-27 09:00:00|680.4|680.2|679.7|679.3|684.7|684.4|678.2|677.5|257868
1666864800000|2022-10-27 10:00:00|679.8|679.4|677.9|677.4|684.4|684|676.8|676.4|134314
1666868400000|2022-10-27 11:00:00|678.4|677.5|674.5|674.2|679.3|678.8|671.9|671.6|189807
1666872000000|2022-10-27 12:00:00|674.4|674.4|682.9|682.4|684.8|684.4|674.4|673.9|360716
1666875600000|2022-10-27 13:00:00|683.2|682.9|685.3|684.8|688.5|688.2|682.1|681.7|492263
1666879200000|2022-10-27 14:00:00|685.2|684.7|687.5|687.3|689|688.9|684.2|683.9|322335
1666882800000|2022-10-27 15:00:00|687.4|687.2|687.9|687.4|688.3|688.2|685.5|685.2|240463
1666940400000|2022-10-28 07:00:00|683|681|687.5|687.1|687.6|687.2|675.1|674.1|443952
1666944000000|2022-10-28 08:00:00|687.6|687|696.2|695.8|697.4|696.9|687.3|687|575565
1666947600000|2022-10-28 09:00:00|696.1|695.7|696|695.7|696.7|696.5|689.3|688.9|446864
1666951200000|2022-10-28 10:00:00|696.1|695.8|685.1|685|696.3|696.1|685|684.6|199386
1666954800000|2022-10-28 11:00:00|684.5|684.1|680.3|680|686.5|686.4|678.3|678|199942
1666958400000|2022-10-28 12:00:00|680.2|679.9|678.4|678.2|684|683.4|677.3|677|174801
1666962000000|2022-10-28 13:00:00|678.3|678.3|675.2|674.9|679.2|678.9|673.1|672.8|174880
1666965600000|2022-10-28 14:00:00|675.3|675|681.3|681.2|683.8|683.3|672.8|672.4|182559
1666969200000|2022-10-28 15:00:00|681.6|681.3|681.4|681|683.6|683.4|679.5|679.1|140683
1667203200000|2022-10-31 08:00:00|680.8|680.1|692.2|691.9|693.1|692.7|680.6|680|276076
1667206800000|2022-10-31 09:00:00|692.1|692|700.6|700.2|701.7|701.5|692.1|692|674342
1667210400000|2022-10-31 10:00:00|700.5|700|691.7|691.2|700.9|700.5|691.7|691.2|214371
1667214000000|2022-10-31 11:00:00|691.8|691.3|692.6|692.4|695.1|694.6|690.6|690.1|70208
1667217600000|2022-10-31 12:00:00|692.3|691.7|690.8|690.4|694.7|694.3|690.4|690|101747
1667221200000|2022-10-31 13:00:00|690.7|690|692.9|692.7|696.5|696.3|689.9|689.6|128967
1667224800000|2022-10-31 14:00:00|693.2|692.9|694.4|694.2|695.5|695.2|692.5|692.1|149099
1667228400000|2022-10-31 15:00:00|694.5|694.3|693.1|692.8|695.9|695.5|691.4|691.1|138983
1667232000000|2022-10-31 16:00:00|693|692.7|695.5|695.2|698.2|697.9|692.6|692.4|166151
1667289600000|2022-11-01 08:00:00|699.9|699|695.1|694.6|704.4|702.8|690.9|690.4|233794
1667293200000|2022-11-01 09:00:00|695|694.7|696.9|696.7|698|697.7|693.5|693.1|125454
1667296800000|2022-11-01 10:00:00|697.3|696.9|695.2|694.9|700.3|700|693.5|693.1|117373
1667300400000|2022-11-01 11:00:00|695.1|695|694.1|693.8|696.2|695.8|692.1|691.7|101025
1667304000000|2022-11-01 12:00:00|693.8|693.5|696.8|696.4|697.1|696.6|692.4|692.1|80152
1667307600000|2022-11-01 13:00:00|696.7|696.3|699.2|699|699.8|699.5|696|695.6|142950
1667311200000|2022-11-01 14:00:00|699.5|699.3|696|695.7|699.5|699.3|693.7|693.4|155107
1667314800000|2022-11-01 15:00:00|695.9|695.4|694.4|694.2|696.7|696.4|692.2|692|150635
1667318400000|2022-11-01 16:00:00|694.6|694.1|695.1|694.9|695.3|695|692.9|692.5|107134
1667376000000|2022-11-02 08:00:00|699.9|699.4|687.1|686.8|704.3|703.3|686.3|686|363239
1667379600000|2022-11-02 09:00:00|687.4|686.9|689|688.6|689.7|689.2|681.4|681|179337
1667383200000|2022-11-02 10:00:00|688.8|688.5|694.5|694.2|694.5|694.2|687.4|686.9|120275
1667386800000|2022-11-02 11:00:00|695|694.3|695.5|695.3|698.1|697.9|693.1|692.8|196445
1667390400000|2022-11-02 12:00:00|695.2|694.8|697.7|697.4|700.6|700.3|693.5|693|212758
1667394000000|2022-11-02 13:00:00|697.6|697.3|693.3|692.9|697.7|697.3|692.8|692.5|93463
1667397600000|2022-11-02 14:00:00|693.2|693|693.1|692.7|694.3|694|691|690.6|116661
1667401200000|2022-11-02 15:00:00|693|692.8|694.2|694.1|695.1|694.8|692.9|692.7|124011
1667404800000|2022-11-02 16:00:00|694.4|694.2|692.5|692.1|694.5|694.2|691.6|691.5|108954
1667462400000|2022-11-03 08:00:00|685.7|684.5|700.8|700.3|703|702.7|685.7|684.5|627939
1667466000000|2022-11-03 09:00:00|700.7|700.5|694|693.6|701.3|700.9|692.4|692.3|133953
1667469600000|2022-11-03 10:00:00|694.1|693.7|691.8|691.4|695.7|695.4|690.9|690.7|130968
1667473200000|2022-11-03 11:00:00|691.7|691.5|694.9|694.6|696.4|696.1|691.3|691.1|89028
1667476800000|2022-11-03 12:00:00|695.1|694.7|692.3|691.9|698|697.7|689.3|688.9|181031
1667480400000|2022-11-03 13:00:00|692.4|692|688.8|688.5|694.2|693.9|688.4|688|87620
1667484000000|2022-11-03 14:00:00|689.1|688.6|695.2|694.9|695.7|695.4|688.5|688.1|196223
1667487600000|2022-11-03 15:00:00|695.1|694.8|697.6|697.4|698.4|698.1|694.8|694.6|349253
1667491200000|2022-11-03 16:00:00|697.5|697.2|696.7|696.5|699|698.7|696.6|696.4|136403
1667548800000|2022-11-04 08:00:00|709.5|708.4|708.9|708.3|719.7|719.5|707|706.6|758061
1667552400000|2022-11-04 09:00:00|709|708.4|710.7|710.4|712.8|712.7|708.7|708.3|179579
1667556000000|2022-11-04 10:00:00|710.8|710.5|711|710.7|714.4|714|709.8|709.4|152509
1667559600000|2022-11-04 11:00:00|710.9|710.6|714.3|714|715.2|714.9|710|709.6|316567
1667563200000|2022-11-04 12:00:00|713.1|712.8|714.9|714.6|715.7|715.5|711.2|710.9|220051
1667566800000|2022-11-04 13:00:00|715|714.7|715.7|715.5|717.9|717.8|714.6|714.4|350087
1667570400000|2022-11-04 14:00:00|716|715.6|718.4|718.3|720.1|720|713.2|712.9|661732
1667574000000|2022-11-04 15:00:00|718.6|718.4|710.3|710.1|719.9|719.8|710.2|710.1|307832
1667577600000|2022-11-04 16:00:00|710.4|710.2|710.4|709.9|711.8|711.5|708.1|707.3|251276
1667203200000|2022-10-31 08:00:00|680.8|680.1|692.2|691.9|693.1|692.7|680.6|680|276076
1667206800000|2022-10-31 09:00:00|692.1|692|700.6|700.2|701.7|701.5|692.1|692|674342
1667210400000|2022-10-31 10:00:00|700.5|700|691.7|691.2|700.9|700.5|691.7|691.2|214371
1667214000000|2022-10-31 11:00:00|691.8|691.3|692.6|692.4|695.1|694.6|690.6|690.1|70208
1667217600000|2022-10-31 12:00:00|692.3|691.7|690.8|690.4|694.7|694.3|690.4|690|101747
1667221200000|2022-10-31 13:00:00|690.7|690|692.9|692.7|696.5|696.3|689.9|689.6|128967
1667224800000|2022-10-31 14:00:00|693.2|692.9|694.4|694.2|695.5|695.2|692.5|692.1|149099
1667228400000|2022-10-31 15:00:00|694.5|694.3|693.1|692.8|695.9|695.5|691.4|691.1|138983
1667232000000|2022-10-31 16:00:00|693|692.7|695.5|695.2|698.2|697.9|692.6|692.4|166151
1667289600000|2022-11-01 08:00:00|699.9|699|695.1|694.6|704.4|702.8|690.9|690.4|233794
1667293200000|2022-11-01 09:00:00|695|694.7|696.9|696.7|698|697.7|693.5|693.1|125454
1667296800000|2022-11-01 10:00:00|697.3|696.9|695.2|694.9|700.3|700|693.5|693.1|117373
1667300400000|2022-11-01 11:00:00|695.1|695|694.1|693.8|696.2|695.8|692.1|691.7|101025
1667304000000|2022-11-01 12:00:00|693.8|693.5|696.8|696.4|697.1|696.6|692.4|692.1|80152
1667307600000|2022-11-01 13:00:00|696.7|696.3|699.2|699|699.8|699.5|696|695.6|142950
1667311200000|2022-11-01 14:00:00|699.5|699.3|696|695.7|699.5|699.3|693.7|693.4|155107
1667314800000|2022-11-01 15:00:00|695.9|695.4|694.4|694.2|696.7|696.4|692.2|692|150635
1667318400000|2022-11-01 16:00:00|694.6|694.1|695.1|694.9|695.3|695|692.9|692.5|107134
1667376000000|2022-11-02 08:00:00|699.9|699.4|687.1|686.8|704.3|703.3|686.3|686|363239
1667379600000|2022-11-02 09:00:00|687.4|686.9|689|688.6|689.7|689.2|681.4|681|179337
1667383200000|2022-11-02 10:00:00|688.8|688.5|694.5|694.2|694.5|694.2|687.4|686.9|120275
1667386800000|2022-11-02 11:00:00|695|694.3|695.5|695.3|698.1|697.9|693.1|692.8|196445
1667390400000|2022-11-02 12:00:00|695.2|694.8|697.7|697.4|700.6|700.3|693.5|693|212758
1667394000000|2022-11-02 13:00:00|697.6|697.3|693.3|692.9|697.7|697.3|692.8|692.5|93463
1667397600000|2022-11-02 14:00:00|693.2|693|693.1|692.7|694.3|694|691|690.6|116661
1667401200000|2022-11-02 15:00:00|693|692.8|694.2|694.1|695.1|694.8|692.9|692.7|124011
1667404800000|2022-11-02 16:00:00|694.4|694.2|692.5|692.1|694.5|694.2|691.6|691.5|108954
1667462400000|2022-11-03 08:00:00|685.7|684.5|700.8|700.3|703|702.7|685.7|684.5|627939
1667466000000|2022-11-03 09:00:00|700.7|700.5|694|693.6|701.3|700.9|692.4|692.3|133953
1667469600000|2022-11-03 10:00:00|694.1|693.7|691.8|691.4|695.7|695.4|690.9|690.7|130968
1667473200000|2022-11-03 11:00:00|691.7|691.5|694.9|694.6|696.4|696.1|691.3|691.1|89028
1667476800000|2022-11-03 12:00:00|695.1|694.7|692.3|691.9|698|697.7|689.3|688.9|181031
1667480400000|2022-11-03 13:00:00|692.4|692|688.8|688.5|694.2|693.9|688.4|688|87620
1667484000000|2022-11-03 14:00:00|689.1|688.6|695.2|694.9|695.7|695.4|688.5|688.1|196223
1667487600000|2022-11-03 15:00:00|695.1|694.8|697.6|697.4|698.4|698.1|694.8|694.6|349253
1667491200000|2022-11-03 16:00:00|697.5|697.2|696.7|696.5|699|698.7|696.6|696.4|136403
1667548800000|2022-11-04 08:00:00|709.5|708.4|708.9|708.3|719.7|719.5|707|706.6|758061
1667552400000|2022-11-04 09:00:00|709|708.4|710.7|710.4|712.8|712.7|708.7|708.3|179579
1667556000000|2022-11-04 10:00:00|710.8|710.5|711|710.7|714.4|714|709.8|709.4|152509
1667559600000|2022-11-04 11:00:00|710.9|710.6|714.3|714|715.2|714.9|710|709.6|316567
1667563200000|2022-11-04 12:00:00|713.1|712.8|714.9|714.6|715.7|715.5|711.2|710.9|220051
1667566800000|2022-11-04 13:00:00|715|714.7|715.7|715.5|717.9|717.8|714.6|714.4|350087
1667570400000|2022-11-04 14:00:00|716|715.6|718.4|718.3|720.1|720|713.2|712.9|661732
1667574000000|2022-11-04 15:00:00|718.6|718.4|710.3|710.1|719.9|719.8|710.2|710.1|307832
1667577600000|2022-11-04 16:00:00|710.4|710.2|710.4|709.9|711.8|711.5|708.1|707.3|251276
1667808000000|2022-11-07 08:00:00|706.1|705.6|715.9|715.7|717.3|717|703.5|702.6|337358
1667811600000|2022-11-07 09:00:00|716.2|715.8|715.5|715.2|717.7|717.3|713.9|713.6|162837
1667815200000|2022-11-07 10:00:00|715.6|715.3|717.4|717.1|718|717.8|714.6|714.2|147028
1667818800000|2022-11-07 11:00:00|717.3|717.2|716.7|716.5|718.3|718|716.3|715.9|114102
1667822400000|2022-11-07 12:00:00|716.5|716.2|718.9|718.6|719|718.9|715.1|714.8|159473
1667826000000|2022-11-07 13:00:00|719.3|719|718|717.8|720.7|720.5|715.7|715.4|249123
1667829600000|2022-11-07 14:00:00|718.6|717.9|718|717.8|721.6|721.4|717.3|717|321576
1667833200000|2022-11-07 15:00:00|717.9|717.7|720.2|720.1|720.4|720.2|717.7|717.5|245052
1667836800000|2022-11-07 16:00:00|720.1|720|718.8|718.3|720.4|720.3|718.3|718.1|207455
1667894400000|2022-11-08 08:00:00|717.7|716.1|718.3|717.9|721.5|721.1|715.7|715.4|245932
1667898000000|2022-11-08 09:00:00|718.2|718|719.1|718.9|720.9|720.7|717.9|717.6|237609
1667901600000|2022-11-08 10:00:00|719|719|721.8|721.5|722|721.9|718.9|718.6|314378
1667905200000|2022-11-08 11:00:00|721.9|721.6|720.2|720|723.4|723.1|720.2|719.9|123453
1667908800000|2022-11-08 12:00:00|720.1|719.9|720.5|720.2|721.2|721|719.4|719.1|118851
1667912400000|2022-11-08 13:00:00|720.4|720.1|721.3|721.1|721.3|721.2|719.6|719.4|107215
1667916000000|2022-11-08 14:00:00|721.5|721|722.2|722|722.8|722.7|720.7|720.6|189837
1667919600000|2022-11-08 15:00:00|722.1|721.7|723.2|723|723.5|723.3|721.7|721.6|199860
1667923200000|2022-11-08 16:00:00|723.1|722.9|720.3|720.1|723.2|723|720.2|720|168151
1667980800000|2022-11-09 08:00:00|716.9|715.7|720.9|720.5|722.5|722.2|715|714.7|190617
1667984400000|2022-11-09 09:00:00|721|720.6|716.8|716.7|721.1|720.7|716.6|716.5|148117
1667988000000|2022-11-09 10:00:00|716.7|716.5|717.2|716.9|718.7|718.4|715.1|715|114569
1667991600000|2022-11-09 11:00:00|717.3|717|719|718.6|719.9|719.6|716.1|715.8|102061
1667995200000|2022-11-09 12:00:00|718.7|718.7|718.4|718.1|719.6|719.5|717|716.8|73047
1667998800000|2022-11-09 13:00:00|718.3|718|716.8|716.4|718.8|718.6|716.4|716.1|125286
1668002400000|2022-11-09 14:00:00|716.7|716.5|713.3|713|716.9|716.8|712.8|712.5|280366
1668006000000|2022-11-09 15:00:00|713.4|713.1|716.2|716|716.8|716.5|713.1|712.9|220850
1668009600000|2022-11-09 16:00:00|715|714.9|717.4|717.2|718.9|718.7|715|714.9|175380
1668067200000|2022-11-10 08:00:00|716.5|715.6|724.2|723.8|725.9|725.4|714.8|713.9|483996
1668070800000|2022-11-10 09:00:00|724.1|723.9|721.4|721|725.2|724.9|720.8|720.3|202617
1668074400000|2022-11-10 10:00:00|721.3|720.9|720.9|720.4|723.5|723.4|718.4|718.2|175670
1668078000000|2022-11-10 11:00:00|720.8|720.5|720.6|720.5|722.7|722.4|718.3|718|107871
1668081600000|2022-11-10 12:00:00|719.8|719.3|718.5|718.2|720.9|720.5|718|717.8|80778
1668085200000|2022-11-10 13:00:00|718.4|718.3|725.2|724.8|728|727.7|716.5|715.8|392884
1668088800000|2022-11-10 14:00:00|725.3|724.9|721.7|721.5|727.4|727|717.8|717.5|291064
1668092400000|2022-11-10 15:00:00|721.6|721.4|723.8|723.7|728|727.8|721.6|721.3|377654
1668096000000|2022-11-10 16:00:00|723.9|723.8|723.6|723.5|726.2|726|723.5|723.2|221468
1668153600000|2022-11-11 08:00:00|728.6|727.9|727.2|727|730|729.7|723.8|723.5|316979
1668157200000|2022-11-11 09:00:00|727.3|727.2|732.4|732.3|732.7|732.5|727.2|727|257846
1668160800000|2022-11-11 10:00:00|732.3|732|736.1|735.9|737.5|737.2|731.9|731.6|283207
1668164400000|2022-11-11 11:00:00|736|735.7|736.7|736.3|740|739.8|735.5|735.1|311921
1668168000000|2022-11-11 12:00:00|736.9|735.9|730.9|730.6|736.9|736.5|730.9|730.6|164976
1668171600000|2022-11-11 13:00:00|730.8|730.4|729.1|729|730.9|730.5|727.6|727.4|175266
1668175200000|2022-11-11 14:00:00|728.7|728.5|732.7|732.4|735.4|734.9|727.4|727|402219
1668178800000|2022-11-11 15:00:00|732.5|732.2|732|731.8|734|733.6|729.5|729.1|225606
1668182400000|2022-11-11 16:00:00|732.1|731.9|733.6|733.3|735|734.6|730|729.7|185007
1668412800000|2022-11-14 08:00:00|731.2|730|720.9|720.6|737|735.5|718.7|718.3|457106
1668416400000|2022-11-14 09:00:00|721.2|720.8|721.9|721.8|722|721.9|716.6|716.3|322453
1668420000000|2022-11-14 10:00:00|721.7|721.3|721.2|720.8|725.2|724.9|720.3|720|194519
1668423600000|2022-11-14 11:00:00|721.6|720.9|726.8|726.5|728.4|727.9|720.3|720|99108
1668427200000|2022-11-14 12:00:00|726.5|726.1|727.9|727.5|728|727.8|725.2|725|96899
1668430800000|2022-11-14 13:00:00|727.8|727.6|727.6|727.4|729.5|729.2|727.2|727|113191
1668434400000|2022-11-14 14:00:00|727.8|727.5|729.6|729.4|730|729.8|726.6|726.4|182694
1668438000000|2022-11-14 15:00:00|729.5|729.3|726.7|726.5|729.8|729.6|725.5|725.3|293393
1668441600000|2022-11-14 16:00:00|726.8|726.6|725.3|724.9|728.1|727.8|724.8|724.6|168318
1668499200000|2022-11-15 08:00:00|727.9|726.6|731.1|730.9|738.3|738|727.9|726.6|322669
1668502800000|2022-11-15 09:00:00|731|730.8|729.5|729.3|732.2|731.7|722.7|722.4|238778
1668506400000|2022-11-15 10:00:00|730|729.7|731|730.6|734.9|734.6|728.2|727.9|186615
1668510000000|2022-11-15 11:00:00|730.9|730.7|728.8|728.6|732.2|732|728|727.6|121587
1668513600000|2022-11-15 12:00:00|728.3|728|734.6|734.3|734.7|734.5|727.4|727.1|128235
1668517200000|2022-11-15 13:00:00|734.5|734.4|741.2|740.9|741.9|741.5|731.7|731.4|387105
1668520800000|2022-11-15 14:00:00|741.1|741|738.3|738.1|741.6|741.3|735.9|735.7|328991
1668524400000|2022-11-15 15:00:00|738.4|738.2|737.7|737.5|741.5|741.2|737.4|737.3|167559
1668528000000|2022-11-15 16:00:00|737.6|737.3|736.7|736.3|737.7|737.4|735|734.9|159227
1668585600000|2022-11-16 08:00:00|733|732|725.4|725.1|733.8|732.4|723.8|723|359266
1668589200000|2022-11-16 09:00:00|725.3|724.9|725.1|724.6|726.8|726.4|718.6|718|423426
1668592800000|2022-11-16 10:00:00|725.5|724.7|722.1|721.8|728.7|728.3|721.3|721|276078
1668596400000|2022-11-16 11:00:00|722|721.5|722.1|721.8|722.9|722.5|720.7|720.4|136013
1668600000000|2022-11-16 12:00:00|722.3|721.9|722.5|722.2|722.7|722.5|721.3|721|92302
1668603600000|2022-11-16 13:00:00|722.4|722.3|719.5|719.2|722.5|722.3|719.2|719|217596
1668607200000|2022-11-16 14:00:00|719.4|719.3|714.7|714.5|720.1|720|714.6|714.4|174176
1668610800000|2022-11-16 15:00:00|714.8|714.8|715.6|715.3|718|717.8|714.4|714.2|225912
1668614400000|2022-11-16 16:00:00|715.7|715.4|722.6|722.3|722.7|722.4|715|714.8|333980
1668672000000|2022-11-17 08:00:00|723.5|722.9|724.6|724.2|729|728.6|722.5|722|207402
1668675600000|2022-11-17 09:00:00|724.7|724.4|723.8|723.6|727.5|727.2|722.2|721.9|175496
1668679200000|2022-11-17 10:00:00|723.9|723.4|721.1|720.7|726.2|726|720.4|720|212207
1668682800000|2022-11-17 11:00:00|721|720.6|722.4|722.2|724.3|723.9|719.8|719.6|103688
1668686400000|2022-11-17 12:00:00|722.5|722|723.3|722.9|724.5|724.3|722.3|722|86175
1668690000000|2022-11-17 13:00:00|723.4|723|719.1|718.8|723.4|723.1|718.2|718|277809
1668693600000|2022-11-17 14:00:00|719.4|718.9|721.2|721|722.5|722.2|718.7|718.5|171881
1668697200000|2022-11-17 15:00:00|721.1|720.9|724.2|724|726|725.8|720.6|720.3|207053
1668700800000|2022-11-17 16:00:00|724.1|723.9|726.2|726|726.7|726.5|723|722.7|168857
1668758400000|2022-11-18 08:00:00|728.9|727.7|723.3|723|730|729|721.3|721|127195
1668762000000|2022-11-18 09:00:00|723.2|722.8|726.5|726.3|729.3|728.9|722.8|722.5|189513
1668765600000|2022-11-18 10:00:00|726.4|726.2|726|725.7|727.7|727.3|723.3|723|118549
1668769200000|2022-11-18 11:00:00|725.8|725.8|725.7|725.3|726.3|726|723.7|723.4|58646
1668772800000|2022-11-18 12:00:00|725.6|725.9|723.3|723.1|727.3|727|723.2|723|86056
1668776400000|2022-11-18 13:00:00|723.5|723.2|724.8|724.5|725.8|725.4|723|722.8|65503
1668780000000|2022-11-18 14:00:00|724.7|724.4|729.9|729.5|730|729.6|723.6|723.5|258004
1668783600000|2022-11-18 15:00:00|729.8|729.7|731.7|731.5|734.7|734.3|728.6|728.3|332288
1668787200000|2022-11-18 16:00:00|731.8|731.6|731|730.8|731.8|731.7|729.2|729|138849
1669017600000|2022-11-21 08:00:00|732.7|731.1|725.1|724.9|732.8|731.9|724|723.6|205214
1669021200000|2022-11-21 09:00:00|725.5|724.8|725.2|724.8|730.6|730.3|724.4|724.1|230749
1669024800000|2022-11-21 10:00:00|725.3|724.9|725.4|724.9|730|729.8|724|723.6|157389
1669028400000|2022-11-21 11:00:00|725.3|725|725.9|725.6|726.8|726.4|724.1|723.8|132230
1669032000000|2022-11-21 12:00:00|726|725.5|729.9|729.6|730.4|730.2|725.3|725|81064
1669035600000|2022-11-21 13:00:00|729.8|729.5|731.7|731.6|733|732.6|728.9|728.6|127555
1669039200000|2022-11-21 14:00:00|731.6|731.3|734.2|734.1|734.9|734.7|730.4|730.1|219816
1669042800000|2022-11-21 15:00:00|734.1|734|741.5|741.3|741.9|741.7|732.7|732.4|659973
1669046400000|2022-11-21 16:00:00|741.3|741|742.3|741.9|744|743.9|739.8|739.5|285363
1669104000000|2022-11-22 08:00:00|747.6|746.8|742.1|741.9|748|747.6|740.6|740.1|242856
1669107600000|2022-11-22 09:00:00|742.5|742|749|748.8|749.1|749|741.3|741.1|242860
1669111200000|2022-11-22 10:00:00|749.1|748.7|744.5|744.3|749.1|749|741.5|741.1|207759
1669114800000|2022-11-22 11:00:00|744.8|744.4|741.6|741.5|745.8|745.5|740.3|740|155399
1669118400000|2022-11-22 12:00:00|741.5|741.2|744.5|744.3|745.3|745|741.3|741|109223
1669122000000|2022-11-22 13:00:00|744.4|744.1|747.8|747.6|748.6|748.3|743.3|743.1|155424
1669125600000|2022-11-22 14:00:00|747.7|747.5|747.1|746.9|749.7|749.5|745.7|745.3|372034
1669129200000|2022-11-22 15:00:00|747|746.8|748.6|748.4|749.8|749.7|747|746.8|267448
1669132800000|2022-11-22 16:00:00|748.8|748.5|748.2|748|748.8|748.7|746.8|746.6|173074
1669190400000|2022-11-23 08:00:00|747|746.4|749.4|749.2|749.9|749.8|746.3|745.6|348716
1669194000000|2022-11-23 09:00:00|749.3|749|749.4|749.1|749.9|749.8|748.2|747.9|178899
1669197600000|2022-11-23 10:00:00|749.5|749.2|747.9|747.8|749.8|749.6|747.1|746.7|113490
1669201200000|2022-11-23 11:00:00|748.1|747.9|747|746.6|749.9|749.5|733.8|733.3|390953
1669204800000|2022-11-23 12:00:00|746.4|745.8|746.7|746.5|748.3|748|746|745.5|94642
1669208400000|2022-11-23 13:00:00|746.6|746.3|747|746.7|747.7|747.4|745.6|745.4|109827
1669212000000|2022-11-23 14:00:00|747.1|746.8|749.6|748.9|749.8|749.5|747.1|746.8|192886
1669215600000|2022-11-23 15:00:00|749.5|749.1|750.2|750|751.9|751.7|747.8|747.5|339835
1669219200000|2022-11-23 16:00:00|750.1|750.1|750.7|750.4|751.1|750.9|749.2|749|152562
1669276800000|2022-11-24 08:00:00|751.8|750.9|752.5|752|753.9|753.4|748.9|748.4|234850
1669280400000|2022-11-24 09:00:00|752.8|752.1|750.4|750.1|753.1|752.5|747.7|747.5|121666
1669284000000|2022-11-24 10:00:00|750.3|749.8|752.9|752.7|752.9|752.7|749.6|749.2|125801
1669287600000|2022-11-24 11:00:00|752.8|752.6|753.4|753.3|755.8|755.6|752.3|752.2|158442
1669291200000|2022-11-24 12:00:00|751.5|751.1|751.6|751.4|754.3|754|751.4|751.1|88142
1669294800000|2022-11-24 13:00:00|751.5|751.3|750.5|750.3|752|751.7|749.7|749.6|144898
1669298400000|2022-11-24 14:00:00|750.6|750.4|750.4|750.2|751.6|751.4|749.8|749.5|77427
1669302000000|2022-11-24 15:00:00|750.3|750.1|754.8|754.6|754.8|754.6|750.2|750.1|117443
1669305600000|2022-11-24 16:00:00|754.7|754.4|754.8|754.6|755.4|755.2|754|753.8|234367
1669363200000|2022-11-25 08:00:00|755|754.8|754.1|753.7|758|757.6|748.9|748.4|277787
1669366800000|2022-11-25 09:00:00|754|753.6|751.9|751.6|755|754.8|751|750.7|71794
1669370400000|2022-11-25 10:00:00|751.8|751.4|753.2|752.8|754.3|754.1|750.5|750.3|96299
1669374000000|2022-11-25 11:00:00|753.3|752.9|752.9|752.7|753.7|753.4|752|751.7|62094
1669377600000|2022-11-25 12:00:00|753.2|753|753.3|753|754.7|754.3|752|751.8|65639
1669381200000|2022-11-25 13:00:00|753.2|753.1|754.2|753.9|754.3|753.9|752.1|751.7|107720
1669384800000|2022-11-25 14:00:00|754.3|754|754.1|753.8|754.8|754.5|752.3|751.9|96684
1669388400000|2022-11-25 15:00:00|754.2|754|755.9|755.7|756.7|756.5|753.9|753.7|331576
1669392000000|2022-11-25 16:00:00|756|755.6|755.7|755.4|758|757.8|755.4|755.2|179746
1669622400000|2022-11-28 08:00:00|754.2|753.6|762.7|762.5|763.9|763.6|754.2|753.2|512216
1669626000000|2022-11-28 09:00:00|762.6|762.4|757.6|757.2|764|763.6|754.6|754|139854
1669629600000|2022-11-28 10:00:00|757.5|757.1|757.2|756.9|760.4|760.1|756.3|755.9|166547
1669633200000|2022-11-28 11:00:00|757.1|757|758.7|758.4|760.4|760.1|756.5|756.2|81382
1669636800000|2022-11-28 12:00:00|758.3|757.8|757|756.6|758.8|758.7|756.1|755.7|86733
1669640400000|2022-11-28 13:00:00|756.9|756.7|755.2|754.9|757.8|757.5|754.4|754.1|74579
1669644000000|2022-11-28 14:00:00|755.1|754.8|753.4|753.1|758.1|757.7|753.4|753.1|222829
1669647600000|2022-11-28 15:00:00|753.2|753.2|753.1|752.9|755.2|754.9|752|751.7|156874
1669651200000|2022-11-28 16:00:00|753.3|753|754.7|754.3|756.2|756|753.3|753|115235
1669708800000|2022-11-29 08:00:00|752.9|750.5|754|753.6|759.4|759|749.6|748.7|194116
1669712400000|2022-11-29 09:00:00|753.7|753.3|752.3|751.8|755.2|754.9|750|749.7|88666
1669716000000|2022-11-29 10:00:00|752.2|751.9|753|752.7|754|753.7|750.2|749.9|128853
1669719600000|2022-11-29 11:00:00|753.3|752.8|754.4|754|757.3|756.7|752.3|752|127076
1669723200000|2022-11-29 12:00:00|754.8|753.8|753.4|753.1|754.8|754|751.5|751.1|75985
1669726800000|2022-11-29 13:00:00|753.3|753|754|753.7|754.8|754.5|751.6|751.3|90764
1669730400000|2022-11-29 14:00:00|754.1|753.8|758.7|758.5|758.8|758.5|753.6|753.3|314705
1669734000000|2022-11-29 15:00:00|758.4|757.7|760.2|760.1|761.9|761.7|757.7|757.5|250376
1669737600000|2022-11-29 16:00:00|759.9|760|758.7|758.1|761.5|761.2|758.5|758.1|163499
1669795200000|2022-11-30 08:00:00|762|761.2|761|760.6|765|764.8|760.4|760|198878
1669798800000|2022-11-30 09:00:00|761.2|760.8|758.7|758.4|763.3|762.9|756.3|756|113218
1669802400000|2022-11-30 10:00:00|759.1|758.3|760.5|760.2|761.8|761.5|759|758.3|62458
1669806000000|2022-11-30 11:00:00|760.6|760.3|763.2|762.8|763.7|763.5|760.3|760.1|113007
1669809600000|2022-11-30 12:00:00|763.4|762.7|762|761.7|764.5|764.1|761.8|761.6|80682
1669813200000|2022-11-30 13:00:00|762.3|762|761.8|761.5|762.4|762.1|759.9|759.5|46882
1669816800000|2022-11-30 14:00:00|761.7|761.6|762.9|762.7|764.4|764.1|761.4|761.2|77332
1669820400000|2022-11-30 15:00:00|762.8|762.6|762.7|762.5|763.6|763.4|761.1|760.8|128717
1669824000000|2022-11-30 16:00:00|762.9|762.6|764.7|764.5|764.8|764.6|762.6|762.4|146643
1669881600000|2022-12-01 08:00:00|768.5|767.9|764.7|764.3|772.6|772.2|759.1|758.7|275572
1669885200000|2022-12-01 09:00:00|764.8|764.4|764.8|764.4|766|765.7|760.6|760|158224
1669888800000|2022-12-01 10:00:00|764.7|764.2|762.3|762|764.8|764.5|760.7|760.2|132318
1669892400000|2022-12-01 11:00:00|762.4|762.1|762.4|762.2|764.3|764.2|760.2|760|108428
1669896000000|2022-12-01 12:00:00|761.8|760.3|761.9|761.6|762.8|762.5|760.8|760.3|55055
1669899600000|2022-12-01 13:00:00|761.8|761.3|760|759.8|762.2|761.9|758.6|757.4|136201
1669903200000|2022-12-01 14:00:00|760.1|759.9|761.7|761.1|763.2|762.9|760|759.6|162392
1669906800000|2022-12-01 15:00:00|762.1|761.2|759.2|758.9|762.4|761.4|755.6|755.3|230392
1669910400000|2022-12-01 16:00:00|759.1|758.7|756.8|756.4|759.6|759.4|756.8|756.4|121425
1669968000000|2022-12-02 08:00:00|769.2|768.1|770.7|770.3|771.3|771|760.7|760|367408
1669971600000|2022-12-02 09:00:00|770.8|770.4|773.3|773.1|774|773.8|770.1|769.7|365366
1669975200000|2022-12-02 10:00:00|772.9|773|770.7|770.5|774.4|774.1|769.6|769.3|268009
1669978800000|2022-12-02 11:00:00|770.4|770.2|772.8|772.5|773.4|773.2|769.8|769.6|153802
1669982400000|2022-12-02 12:00:00|773.3|772.2|773.2|772.9|773.4|773.1|771.1|770.7|111635
1669986000000|2022-12-02 13:00:00|773.1|773|770.9|770.5|774.8|774.5|766.8|766.2|362054
1669989600000|2022-12-02 14:00:00|770.8|770.6|770.5|770.2|771.6|771.2|767|766.7|142614
1669993200000|2022-12-02 15:00:00|770.4|770|771.3|771|772.8|772.5|769.9|769.7|201797
1669996800000|2022-12-02 16:00:00|771.2|770.8|772.3|771.9|773|772.8|769.5|769.3|169733
1670227200000|2022-12-05 08:00:00|774.4|773.7|773.2|772.8|774.8|774|769.8|769|156445
1670230800000|2022-12-05 09:00:00|773.1|772.6|770|769.8|773.1|772.9|769.4|769|182838
1670234400000|2022-12-05 10:00:00|770.2|770|770.7|770.4|772.7|772.4|770.1|769.8|170667
1670238000000|2022-12-05 11:00:00|770.8|770.5|771.1|770.8|773|772.7|769.7|769.4|78049
1670241600000|2022-12-05 12:00:00|771|770.4|770.8|770.5|771.4|771.2|769.8|769.4|57689
1670245200000|2022-12-05 13:00:00|770.7|770.6|770.7|770.5|772.3|772|770.2|770.1|95653
1670248800000|2022-12-05 14:00:00|770.8|770.6|774.3|773.9|775.1|775|770.7|770.5|177732
1670252400000|2022-12-05 15:00:00|774.2|773.8|775.8|775.6|775.9|775.7|773.4|772.1|198972
1670256000000|2022-12-05 16:00:00|775.7|775.7|776.7|776.6|777.7|777.5|775.1|774.9|185681
1670313600000|2022-12-06 08:00:00|773.9|772.9|771.8|771.5|773.9|772.9|765.4|765.2|225824
1670317200000|2022-12-06 09:00:00|772|771.8|774.9|774.6|776.5|776.1|771.7|771.4|152026
1670320800000|2022-12-06 10:00:00|774.8|774.5|774.2|773.9|774.8|774.5|771.2|770.9|105388
1670324400000|2022-12-06 11:00:00|773.9|773.7|773.2|773|774|773.7|771.2|771|74027
1670328000000|2022-12-06 12:00:00|773.4|772.3|773.2|772.9|774.3|773.9|772.6|772.2|68693
1670331600000|2022-12-06 13:00:00|773.1|773|772.9|772.8|774|773.8|772.5|772.2|163562
1670335200000|2022-12-06 14:00:00|773|772.9|772.8|772.5|774.3|774|770.7|770.4|214342
1670338800000|2022-12-06 15:00:00|772.9|772.6|773.2|773|773.5|773.3|768.7|768.6|169836
1670342400000|2022-12-06 16:00:00|773.1|772.7|770.4|770.2|773.2|772.9|768.8|768.6|162100
1670400000000|2022-12-07 08:00:00|769.9|769.2|771.7|771.4|774.9|774.5|768.4|767.5|351229
1670403600000|2022-12-07 09:00:00|771.8|771.5|770.3|769.9|773.6|773.3|769.6|769.1|226382
1670407200000|2022-12-07 10:00:00|770.2|769.6|769.5|769.2|770.4|770.1|767.4|767|122611
1670410800000|2022-12-07 11:00:00|769.6|769.3|770.6|770.5|771.4|771.1|768.9|768.6|66173
1670414400000|2022-12-07 12:00:00|770.1|769.9|771.3|771|771.4|771.2|768.6|768.5|106793
1670418000000|2022-12-07 13:00:00|771.4|771.1|769.7|769.4|771.6|771.3|768.6|768.3|96393
1670421600000|2022-12-07 14:00:00|769.6|769.5|766.4|766.1|771.2|770.9|766.2|765.9|115520
1670425200000|2022-12-07 15:00:00|766.3|765.7|766.6|766.3|768.4|768.1|763.1|762.7|266062
1670428800000|2022-12-07 16:00:00|766.5|766.4|765.4|765.1|766.7|766.5|764.4|764.2|202390
1670486400000|2022-12-08 08:00:00|769.9|768.6|772.9|772.6|774.7|774.4|763|762.6|385476
1670490000000|2022-12-08 09:00:00|772.5|772.2|767.7|767.5|774.2|773.8|767.1|767|152696
1670493600000|2022-12-08 10:00:00|767.6|767.7|767.8|767.5|769.2|769|765.8|765.4|122612
1670497200000|2022-12-08 11:00:00|767.7|767.4|768.1|767.7|768.8|768.5|765.4|765.2|60912
1670500800000|2022-12-08 12:00:00|768|767.4|769|768.7|769.2|768.9|766.1|765.8|108435
1670504400000|2022-12-08 13:00:00|768.9|768.6|771.1|770.9|772.1|771.8|768.7|768.4|139683
1670508000000|2022-12-08 14:00:00|770.9|770.7|773.5|773.1|774.8|774.6|770.4|770.2|137974
1670511600000|2022-12-08 15:00:00|773.6|773.2|773.1|773|774.5|774.1|772.2|772|161276
1670515200000|2022-12-08 16:00:00|773|772.8|770.8|770.4|773|772.9|770.2|769.9|143694
1670572800000|2022-12-09 08:00:00|772.2|770.8|769.6|769.2|777|776.5|768.1|767.8|261174
1670576400000|2022-12-09 09:00:00|769.7|769.3|768|767.6|771.5|771.2|767.8|767.4|91832
1670580000000|2022-12-09 10:00:00|768.1|767.8|771.2|770.9|772|771.7|768|767.5|82338
1670583600000|2022-12-09 11:00:00|771.5|771|768.2|768|772.7|772.4|768.1|767.9|85811
1670587200000|2022-12-09 12:00:00|767.3|766.8|770|769.6|770.8|770.6|766.8|766.4|119836
1670590800000|2022-12-09 13:00:00|769.9|769.7|766.8|766.5|771.5|771.2|762|761|170700
1670594400000|2022-12-09 14:00:00|767.2|766.9|767.7|767.3|770|769.7|765.2|765|191307
1670598000000|2022-12-09 15:00:00|768.1|767.2|772|771.8|772.6|772.3|767.1|766.7|176066
1670601600000|2022-12-09 16:00:00|771.9|771.7|773.2|772.7|774.4|774.3|771.9|771.7|174404
1670832000000|2022-12-12 08:00:00|768.9|767.8|765.8|765.4|770|769.6|761.8|761.6|161934
1670835600000|2022-12-12 09:00:00|765.7|765.3|766.5|766.2|767.9|767.5|765.2|764.9|61475
1670839200000|2022-12-12 10:00:00|766.4|766.1|767|766.7|769.8|769.5|766.4|766.1|100605
1670842800000|2022-12-12 11:00:00|766.9|766.6|765.8|765.4|767|766.7|765.4|765.1|50942
1670846400000|2022-12-12 12:00:00|765.7|765.5|763.2|762.9|765.8|765.5|762.5|762.2|67623
1670850000000|2022-12-12 13:00:00|763.1|763|766.2|766|768.8|768.3|760.6|760.3|146422
1670853600000|2022-12-12 14:00:00|766.3|766.1|765.9|765.7|766.4|766.1|764.4|764.2|84852
1670857200000|2022-12-12 15:00:00|765.8|765.6|766.9|766.8|767.9|767.7|764.7|764.4|161903
1670860800000|2022-12-12 16:00:00|767|767|769.2|769.1|769.9|769.8|766.9|766.7|142644
1670918400000|2022-12-13 08:00:00|771|770.1|785.7|784.3|788.9|787.7|769.1|768.9|271508
1670922000000|2022-12-13 09:00:00|786.8|785.6|798|797.8|807.2|806.9|785.8|784.6|1770898
1670925600000|2022-12-13 10:00:00|798.1|797.1|795.9|795.7|799.8|799.5|795.7|795.4|354260
1670929200000|2022-12-13 11:00:00|796.1|795.8|794.3|793.9|798.8|798.5|791.7|791.5|351178
1670932800000|2022-12-13 12:00:00|794|793.4|797|796.7|797|796.9|792.9|792.4|183068
1670936400000|2022-12-13 13:00:00|796.9|796.6|801.1|800.9|802.9|802.4|793.7|793.1|457766
1670940000000|2022-12-13 14:00:00|801.4|801|802.5|802.3|806.9|806.7|800.9|800.5|600660
1670943600000|2022-12-13 15:00:00|802.4|801.9|803.3|803.1|804.4|804.2|797.7|797.5|494318
1670947200000|2022-12-13 16:00:00|803.4|803|797.8|797.5|803.4|803.2|797.2|797|204624
1671004800000|2022-12-14 08:00:00|799.9|798.9|792.1|791.8|802.2|801.2|787.4|786.8|358085
1671008400000|2022-12-14 09:00:00|792|791.3|796|795.9|796.8|796.3|788.5|788.1|135503
1671012000000|2022-12-14 10:00:00|796.1|795.7|800.3|800|800.4|800.2|796|795.6|176062
1671015600000|2022-12-14 11:00:00|800.2|800.1|805.6|805.4|807.5|807.2|800.2|800|224350
1671019200000|2022-12-14 12:00:00|804.5|802.6|801.9|801.6|806.4|806.2|801.7|801.6|187099
1671022800000|2022-12-14 13:00:00|802.1|801.8|805.1|804.8|805.9|805.6|802.1|801.8|131511
1671026400000|2022-12-14 14:00:00|805.2|804.9|802.3|802|805.3|805|801.6|801.3|103619
1671030000000|2022-12-14 15:00:00|802.4|802.2|807.1|807|807.6|807.5|802.1|801.7|268001
1671033600000|2022-12-14 16:00:00|807.2|807.1|810.7|810.5|811.1|811|807|806.9|460345
1671091200000|2022-12-15 08:00:00|807.1|805.3|817.9|817.5|818|817.7|806|805.3|405174
1671094800000|2022-12-15 09:00:00|817.8|817.6|813.8|813.5|818|817.6|812.3|811.9|134092
1671098400000|2022-12-15 10:00:00|813.7|813.4|816.7|816.3|819|818.7|812.8|812.6|202937
1671102000000|2022-12-15 11:00:00|816.6|815.9|819.6|819.2|820|819.9|814|813.6|153662
1671105600000|2022-12-15 12:00:00|818.8|818.4|820|819.7|821|820.9|818.1|817.8|159366
1671109200000|2022-12-15 13:00:00|819.9|819.8|819.1|818.7|821|820.8|817.1|815.1|169039
1671112800000|2022-12-15 14:00:00|818.7|818.6|810.6|810.4|820.5|820|810.4|810.1|273838
1671116400000|2022-12-15 15:00:00|810.9|810.3|814.4|814.2|816.5|816.1|809.9|809.7|339458
1671120000000|2022-12-15 16:00:00|814.3|814.1|808.2|808.1|815.1|814.9|807.9|807.4|248516
1671177600000|2022-12-16 08:00:00|809.4|808|809.6|809.3|811.9|811.4|804.7|804.1|194217
1671181200000|2022-12-16 09:00:00|809.8|809.5|809.4|809|809.8|809.6|803.8|803.3|180662
1671184800000|2022-12-16 10:00:00|809.3|808.9|804|803.3|811.1|810.9|802.6|802.1|232772
1671188400000|2022-12-16 11:00:00|803.8|803.4|807|806.9|807.2|806.9|801.6|801.3|154081
1671192000000|2022-12-16 12:00:00|806.5|806.8|805.8|805.4|807|806.9|803|802.8|99831
1671195600000|2022-12-16 13:00:00|805.7|805.3|804.3|804|805.8|805.5|803.6|803.4|95924
1671199200000|2022-12-16 14:00:00|804.4|804.1|800.8|800.3|807.2|806.8|799.6|799.1|251210
1671202800000|2022-12-16 15:00:00|800.7|800.2|797.8|797.7|801.7|801.4|796.3|796.1|416895
1671206400000|2022-12-16 16:00:00|798|798.1|800.3|800|800.6|800.5|797.1|797|181609
1671436800000|2022-12-19 08:00:00|798.3|796.7|809.2|808.9|813.9|813.5|797.2|796.2|225896
1671440400000|2022-12-19 09:00:00|809.4|809|809.2|808.9|812.2|811.8|806.1|805.5|116774
1671444000000|2022-12-19 10:00:00|809.3|809|807.7|807.2|811.4|811.1|807.4|806.9|169529
1671447600000|2022-12-19 11:00:00|807.6|807.3|809.1|808.7|809.6|809.2|806.5|806.1|67417
1671451200000|2022-12-19 12:00:00|809|808.6|808.9|808.6|810|809.8|807.8|807.5|67580
1671454800000|2022-12-19 13:00:00|808.8|808.7|807.2|807|808.9|808.8|806.2|805.9|44979
1671458400000|2022-12-19 14:00:00|807.5|807.1|807.1|806.7|809.5|809.3|805.8|805.4|87259
1671462000000|2022-12-19 15:00:00|807|806.8|806.5|806.1|809.9|809.8|805.5|805.2|103048
1671465600000|2022-12-19 16:00:00|806.6|806.2|806.1|805|807.2|807.1|804.3|804.2|122680
1671523200000|2022-12-20 08:00:00|803.3|800.2|804.8|804.4|805|804.7|796.6|796.1|214971
1671526800000|2022-12-20 09:00:00|804.9|804.3|804.4|804.1|806.1|805.8|803|802.6|119026
1671530400000|2022-12-20 10:00:00|804.5|804.2|802.4|802.1|807.6|807|801.6|801.2|94711
1671534000000|2022-12-20 11:00:00|802.5|802.2|803.7|803.4|804|803.8|799.1|798.6|138402
1671537600000|2022-12-20 12:00:00|803.9|803.7|803.2|802.7|805.7|805.3|803|802.6|111303
1671541200000|2022-12-20 13:00:00|803.3|802.9|803.8|803.6|805.1|804.7|802.4|802|74629
1671544800000|2022-12-20 14:00:00|803.9|803.5|805.4|805.1|806|805.7|802.6|802.2|169948
1671548400000|2022-12-20 15:00:00|805.3|805|806.3|806.1|807.7|807.4|804.2|803.8|135924
1671552000000|2022-12-20 16:00:00|806.5|806.2|805.1|804.6|807|806.6|804.7|804.3|82824
1671609600000|2022-12-21 08:00:00|806.7|805.3|809.6|809.3|812.9|812.1|806.6|805.1|154985
1671613200000|2022-12-21 09:00:00|809.9|809.4|810.6|810.3|811.7|811.4|806.9|806.6|85859
1671616800000|2022-12-21 10:00:00|809.9|809.7|810.5|810.2|811.6|811.4|809|808.5|71265
1671620400000|2022-12-21 11:00:00|810.4|810|815.1|814.6|816|815.8|810.3|810|233170
1671624000000|2022-12-21 12:00:00|813.8|814.7|814.7|814.5|815.8|815.4|812.3|811.4|96612
1671627600000|2022-12-21 13:00:00|814.6|814.2|815|814.7|816|815.8|808|807.2|82331
1671631200000|2022-12-21 14:00:00|815.1|814.9|813|812.8|815.2|814.9|812.1|811.8|85539
1671634800000|2022-12-21 15:00:00|812.8|812.5|814.1|813.9|815.5|815.4|811.5|811.2|175612
1671638400000|2022-12-21 16:00:00|813.6|814|812.6|811.9|813.6|814|810.7|810.5|180680
1671696000000|2022-12-22 08:00:00|813.5|812.2|817.7|817.3|819.5|819.1|813.5|812.2|200579
1671699600000|2022-12-22 09:00:00|817.6|817.2|816.5|816.2|820|819.6|815.4|815.1|158610
1671703200000|2022-12-22 10:00:00|816.6|816.3|812.9|812.7|816.9|816.6|810.9|810.4|116118
1671706800000|2022-12-22 11:00:00|812.8|812.6|814|813.7|814.6|814.2|812.7|812.4|71178
1671710400000|2022-12-22 12:00:00|813.8|813.6|812.4|812.2|814.5|814|812|811.6|43130
1671714000000|2022-12-22 13:00:00|812.5|812.3|813.1|812.8|814.4|813.7|811.5|811|75591
1671717600000|2022-12-22 14:00:00|813|812.7|811.7|811.4|815.6|815.1|811.7|811|105099
1671721200000|2022-12-22 15:00:00|811.8|811.3|808|807.8|812|811.4|807.6|807.3|124908
1671724800000|2022-12-22 16:00:00|808.3|807.9|809.6|808.8|809.6|809.4|807.4|807|74114
1671782400000|2022-12-23 08:00:00|810.6|809.8|810.5|810|812.9|811.7|805.7|805.1|133245
1671786000000|2022-12-23 09:00:00|810.7|810.1|809.8|809.5|812|811.7|809.2|808.8|90876
1671789600000|2022-12-23 10:00:00|809.9|809.6|808|807.6|810.7|810.4|806.4|806.1|77412
1671793200000|2022-12-23 11:00:00|807.9|807.7|804.7|804.5|807.9|807.8|804.6|804.4|72483
1671796800000|2022-12-23 12:00:00|804.6|804|808.3|807.7|808.9|808.4|803.9|803.4|904690
1671800400000|2022-12-23 13:00:00|808.2|807.8|806|805.5|811.9|810|805.4|805|133390
1671804000000|2022-12-23 14:00:00|805.9|805.4|806.6|806|807.2|807|803.6|803.3|65127
1671807600000|2022-12-23 15:00:00|806.2|805.7|809.9|809.7|811.6|811.3|805.6|805|111808
1671811200000|2022-12-23 16:00:00|809.8|809.4|809.2|808.3|810.3|810|807.8|807.5|65129
1672128000000|2022-12-27 08:00:00|816.9|814.9|821|820.6|824|823.5|815.8|814.9|245032
1672131600000|2022-12-27 09:00:00|820.9|820.1|819.5|819.1|820.9|820.3|817.4|816.8|59129
1672135200000|2022-12-27 10:00:00|819.4|818.5|820.2|819.8|820.9|820.5|818|817.8|70685
1672138800000|2022-12-27 11:00:00|820.5|819.9|819.3|818.9|821.5|821.2|819|818.6|74862
1672142400000|2022-12-27 12:00:00|821.8|819.2|820|819.6|821.8|820.2|817.8|817|59682
1672146000000|2022-12-27 13:00:00|820.1|819.7|820.2|819.9|821.9|821.8|820.1|819.7|106302
1672149600000|2022-12-27 14:00:00|820.4|820|818.7|818.5|821|820.6|818.5|818|64670
1672153200000|2022-12-27 15:00:00|818.6|818.4|821.4|821.2|821.6|821.3|817.9|817.5|123211
1672156800000|2022-12-27 16:00:00|821.6|821.3|823.2|822.7|823.9|823.8|821.2|820.2|146360
1672214400000|2022-12-28 08:00:00|825|823.9|808.3|808.1|825|823.9|807|806.9|428577
1672218000000|2022-12-28 09:00:00|808.5|808.3|814.1|813.7|815.2|814.5|805.8|805.4|184792
1672221600000|2022-12-28 10:00:00|814|813.5|811.2|810.8|815.5|815.1|811.2|810.8|79333
1672225200000|2022-12-28 11:00:00|811.1|810.6|811.5|811.3|812.9|812.5|810.9|810.5|73492
1672228800000|2022-12-28 12:00:00|811.4|810.8|814.8|814.5|814.9|814.7|810.7|810.3|76063
1672232400000|2022-12-28 13:00:00|814.9|814.3|812.8|812.4|814.9|814.4|812|811.7|61957
1672236000000|2022-12-28 14:00:00|812.9|812.8|811.7|811.5|813.5|813.3|810.1|809.8|111149
1672239600000|2022-12-28 15:00:00|811.5|811|810.5|810.3|813.4|813.1|810|809.8|110830
1672243200000|2022-12-28 16:00:00|810.8|810.2|810.6|810.4|810.8|810.6|809.7|809.5|84571
1672300800000|2022-12-29 08:00:00|807.9|805.4|786.8|786.3|808|806.7|786|785.1|436650
1672304400000|2022-12-29 09:00:00|786.7|786.1|778.6|777.8|786.9|786.4|772.8|772.3|597954
1672308000000|2022-12-29 10:00:00|778.5|777.7|773.1|772.7|783.9|783.5|771.5|771|510445
1672311600000|2022-12-29 11:00:00|773|772.1|781|780.7|783.9|783.2|768.5|767.6|357867
1672315200000|2022-12-29 12:00:00|782|781.3|784.5|783.9|786|785.7|778.3|777.8|185491
1672318800000|2022-12-29 13:00:00|784.4|784|781.4|780.9|784.9|784.3|778.8|778.2|200608
1672322400000|2022-12-29 14:00:00|781.3|780.8|777.9|777.6|781.8|781.5|776|775.7|226552
1672326000000|2022-12-29 15:00:00|778|777.7|783.4|783|785.7|785.4|777.3|777|345426
1672329600000|2022-12-29 16:00:00|783.3|782.9|785.7|785.4|788.2|787.8|782.8|782.5|228552
1672387200000|2022-12-30 08:00:00|779.8|778.1|775.4|774.9|782.6|781.3|774.8|774.3|175351
1672390800000|2022-12-30 09:00:00|776|775|780.3|780.1|780.5|780.3|773.2|772.9|179463
1672394400000|2022-12-30 10:00:00|780.1|779.7|776.5|776.2|780.1|779.8|774.2|774|153089
1672398000000|2022-12-30 11:00:00|776.4|776.3|777.7|777.4|779|778.7|774.7|774.4|121836
1672401600000|2022-12-30 12:00:00|779.1|778.2|777.6|777.1|779.8|779.5|776.3|776|114239
1672646400000|2023-01-02 08:00:00|780|778.3|782.3|781.9|783.2|782.7|777.4|776.9|193027
1672650000000|2023-01-02 09:00:00|782.8|782|781.5|781|786.5|785.9|778.8|778.4|155234
1672653600000|2023-01-02 10:00:00|781.6|781.1|786.7|786.3|787.7|787|780.7|780.3|104072
1672657200000|2023-01-02 11:00:00|786.6|786.2|790|789.5|791.3|791|786.1|785.7|161919
1672660800000|2023-01-02 12:00:00|790.1|788.3|793.4|793|794.8|794.5|790|788.3|116591
1672664400000|2023-01-02 13:00:00|793|792.7|795|794.6|795.4|795.1|791.7|791.3|160272
1672668000000|2023-01-02 14:00:00|794.9|794.3|790.5|790.4|795.8|795.3|789.7|789.6|169387
1672671600000|2023-01-02 15:00:00|790.6|790.3|787.8|787.6|791.7|791.4|787.5|787.3|148369
1672675200000|2023-01-02 16:00:00|788|787.8|788.5|788|788.7|788.4|786.3|786|138973
1672732800000|2023-01-03 08:00:00|786.6|785.7|801.5|801|803.6|803.1|785.9|785.1|276693
1672736400000|2023-01-03 09:00:00|801.6|801|801|800.4|802.8|802.1|800.3|799.8|66438
1672740000000|2023-01-03 10:00:00|801|800.7|797.2|796.8|801.1|800.7|795.5|795.1|82893
1672743600000|2023-01-03 11:00:00|797.4|796.9|795.1|794.9|801.4|801.2|794.8|794.4|123987
1672747200000|2023-01-03 12:00:00|796.1|795.6|797.2|796.8|797.6|797.3|794.1|793.6|75275
1672750800000|2023-01-03 13:00:00|797.1|796.7|799.8|799.5|800|799.9|795.7|795.5|54543
1672754400000|2023-01-03 14:00:00|799.9|799.6|793|792.6|800|799.7|792.3|792|151970
1672758000000|2023-01-03 15:00:00|793.2|792.8|794.8|794.6|795.5|795.2|791.3|791.1|149300
1672761600000|2023-01-03 16:00:00|794.7|794.5|793.3|793|795|794.7|792.5|792.1|62555
1672819200000|2023-01-04 08:00:00|804.4|803.5|802|801.6|807.5|806.8|801|800.6|184990
1672822800000|2023-01-04 09:00:00|802.1|801.5|800|799.7|804|803.6|798.4|798|95584
1672826400000|2023-01-04 10:00:00|799.9|799.6|799.1|798.9|800.4|800.1|797|796.6|70735
1672830000000|2023-01-04 11:00:00|799.7|799.3|806|805.8|810.5|810|799.5|799.3|218558
1672833600000|2023-01-04 12:00:00|805.9|805.3|807.4|807|807.9|807.5|805.3|804.9|57193
1672837200000|2023-01-04 13:00:00|807.3|807.1|807.4|807.1|807.9|807.7|805.2|805|78145
1672840800000|2023-01-04 14:00:00|807.3|807|817|816.5|817.5|817.1|806.2|806|261863
1672844400000|2023-01-04 15:00:00|816.4|815.7|819.9|819.6|824.8|824.5|815|811.4|421096
1672848000000|2023-01-04 16:00:00|819.8|819.2|818|817.7|821.4|821.2|817.6|817.3|167320
1672905600000|2023-01-05 08:00:00|820|819.3|827.8|827.3|831.3|831|820|819.3|564240
1672909200000|2023-01-05 09:00:00|828.3|827.4|827.3|827|829.8|829.7|824.7|824.3|149352
1672912800000|2023-01-05 10:00:00|827.4|827.1|822.8|822.3|829.9|829.6|822.8|822.2|102190
1672916400000|2023-01-05 11:00:00|822.7|822.4|828.7|828.5|829.3|828.9|822.5|822|109688
1672920000000|2023-01-05 12:00:00|828.6|828.4|827.2|826.9|829.7|829.4|826.4|826|74774
1672923600000|2023-01-05 13:00:00|827.3|827|824|823.6|827.5|827|822.5|820|139542
1672927200000|2023-01-05 14:00:00|824.1|823.7|829.5|829.1|830.2|830|821|820.8|257837
1672930800000|2023-01-05 15:00:00|829.6|829.3|834|833.7|834.9|834.6|829|828.7|299692
1672934400000|2023-01-05 16:00:00|833.9|833.5|833.5|833.4|834.5|834.2|831.5|831.2|237114
1672992000000|2023-01-06 08:00:00|831.1|829.7|832.5|832.3|834|833.2|829.5|829.1|226112
1672995600000|2023-01-06 09:00:00|832.6|832.4|836.7|836.4|837.7|837.3|832.1|831.9|178033
1672999200000|2023-01-06 10:00:00|836.8|836.5|833.5|833.1|837|836.8|832.5|832.2|116558
1673002800000|2023-01-06 11:00:00|833.3|833|832.8|832.6|834.7|834.3|832.6|832.2|64799
1673006400000|2023-01-06 12:00:00|832.9|832|832.5|832.2|833.1|832.7|830.5|830.2|56996
1673010000000|2023-01-06 13:00:00|832.6|832|835.4|835|838|837.2|831.8|831.3|93329
1673013600000|2023-01-06 14:00:00|835.3|834.8|832.7|832|835.8|835.4|829.7|829.3|107135
1673017200000|2023-01-06 15:00:00|833.7|832.1|833.3|832.9|834.7|834.5|831|830.8|122100
1673020800000|2023-01-06 16:00:00|833.2|832.8|834.1|833.8|835|834.8|831.6|831.3|152900
1673251200000|2023-01-09 08:00:00|834.6|834|833|832.6|839|838.6|832.1|831.3|234676
1673254800000|2023-01-09 09:00:00|833.1|832.7|837.9|837.3|840|839.9|832.4|832.1|185168
1673258400000|2023-01-09 10:00:00|837.8|837.5|836|835.5|838.5|838.2|835.7|835.3|90248
1673262000000|2023-01-09 11:00:00|835.9|835.6|837.1|837|837.6|837.3|834|833.8|64766
1673265600000|2023-01-09 12:00:00|837|836.3|845.1|845|845.1|845|836.5|835.9|221542
1673269200000|2023-01-09 13:00:00|845|844.7|842.7|842.4|845|844.7|839.4|839|108125
1673272800000|2023-01-09 14:00:00|843.1|842.5|848|847.9|849.7|849.4|842.3|842.1|274443
1673276400000|2023-01-09 15:00:00|847.9|847.7|842.4|842.1|848.3|848|842|841.7|213017
1673280000000|2023-01-09 16:00:00|842.3|842.2|842.8|842.3|843.4|843.2|840.2|840|112369
1673337600000|2023-01-10 08:00:00|833.7|833|830.5|830|839.2|838.3|830.5|830|332866
1673341200000|2023-01-10 09:00:00|830.4|830.1|827.2|826.9|830.7|830.2|823.3|823|197462
1673344800000|2023-01-10 10:00:00|827.1|826.8|829.4|829|833.7|833.3|826|825.7|144845
1673348400000|2023-01-10 11:00:00|829.5|829.1|827.7|827.2|832|831.6|827.4|827.1|85778
1673352000000|2023-01-10 12:00:00|827.5|827.4|829.9|829.7|830.8|830.4|826.8|826.6|100771
1673355600000|2023-01-10 13:00:00|829.8|829.8|834.1|833.7|834.1|833.7|829.8|829.6|115936
1673359200000|2023-01-10 14:00:00|834.2|833.8|834.6|834.3|837.6|837.1|831.8|831.4|141264
1673362800000|2023-01-10 15:00:00|834.5|834.1|834|833.7|835.6|835.3|832.4|832.1|111090
1673366400000|2023-01-10 16:00:00|833.9|833.6|837.1|836.7|837.4|837.2|833.4|833.2|128226
1673424000000|2023-01-11 08:00:00|836.5|835.8|844.3|844|848|847.7|836.5|835.8|404148
1673427600000|2023-01-11 09:00:00|844.4|844.2|848.8|848.4|849|848.8|844.4|844|195643
1673431200000|2023-01-11 10:00:00|848.7|848.5|846.5|846.3|849.7|849.3|845.4|845.1|129752
1673434800000|2023-01-11 11:00:00|846.4|846.4|838.7|838.5|846.7|846.4|838.3|838|126676
1673438400000|2023-01-11 12:00:00|838.2|838.6|841.3|841|843.7|843.3|837.9|837.5|110504
1673442000000|2023-01-11 13:00:00|841.4|841.1|844.3|844|844.5|844.1|840.6|840.3|115557
1673445600000|2023-01-11 14:00:00|844.4|843.5|844.9|844.6|845|844.9|842.1|841.7|178758
1673449200000|2023-01-11 15:00:00|845|844.5|843.3|843.1|846|845.9|842.8|842.6|178705
1673452800000|2023-01-11 16:00:00|843.5|843.2|842.1|841.7|843.9|843.7|841|840.8|98014
1673510400000|2023-01-12 08:00:00|842.8|842|841.2|840.8|844.2|843.7|838|836.3|158616
1673514000000|2023-01-12 09:00:00|841.1|840.7|848.5|848.2|849|848.7|839.9|839.6|205262
1673517600000|2023-01-12 10:00:00|848.8|848.4|843.2|843|849|848.9|842.8|842.5|109058
1673521200000|2023-01-12 11:00:00|843.1|842.8|847.7|847.3|847.7|847.4|842.3|842.1|126398
1673524800000|2023-01-12 12:00:00|847.9|847.5|845.7|845.4|857.5|856.1|844.6|844|568740
1673528400000|2023-01-12 13:00:00|845.8|845.7|849.6|849.1|850.9|850.6|844.4|843.7|247464
1673532000000|2023-01-12 14:00:00|849.7|849.2|854.7|854.4|857.8|857.5|848|847.8|328089
1673535600000|2023-01-12 15:00:00|854.6|854.5|856|855.8|858|857.9|854.6|854.4|219483
1673539200000|2023-01-12 16:00:00|855.8|855.6|855|854.7|855.9|855.7|851.6|851.3|205146
1673596800000|2023-01-13 08:00:00|857.8|856.4|875.6|875.3|882.6|882|857|855.8|717570
1673600400000|2023-01-13 09:00:00|875.7|875.6|880.8|880.4|881.9|881.8|875.7|875.6|358508
1673604000000|2023-01-13 10:00:00|880.4|880|874.4|874|883.7|883.3|874.2|873.8|382476
1673607600000|2023-01-13 11:00:00|874.3|873.6|864.2|863.5|878.5|878.3|863.5|862.7|294909
1673611200000|2023-01-13 12:00:00|863.8|863.7|864|863.6|870|869.5|861.8|861.4|186571
1673614800000|2023-01-13 13:00:00|864.1|863.5|865.8|865.5|869.7|869.3|863.1|862.6|146942
1673618400000|2023-01-13 14:00:00|865.7|865.6|872.3|871.9|872.7|872.3|865.2|864.8|191924
1673622000000|2023-01-13 15:00:00|872.2|871.5|881.1|880.9|883.6|883.3|871.9|871.5|409269
1673625600000|2023-01-13 16:00:00|881|881|875.2|874.8|881|881|870.8|870.4|204728
1673856000000|2023-01-16 08:00:00|883|880.9|876.6|876.1|886.4|886.1|876.4|876|180014
1673859600000|2023-01-16 09:00:00|877.3|876.2|877.2|877|880.1|879.7|875.5|875.2|123668
1673863200000|2023-01-16 10:00:00|877.3|877.2|881.1|880.7|881.6|881.2|873.9|873.4|107535
1673866800000|2023-01-16 11:00:00|880.7|880.6|879.6|879.1|882.7|882.2|878.4|877.9|108483
1673870400000|2023-01-16 12:00:00|879.8|879.2|874.8|874.6|880.4|879.9|874.8|874.4|104081
1673874000000|2023-01-16 13:00:00|875.1|874.8|883.3|882.9|883.3|882.9|874.7|874.5|159487
1673877600000|2023-01-16 14:00:00|883.2|883|879.5|879.3|883.9|883.8|877.6|877.2|113701
1673881200000|2023-01-16 15:00:00|879.6|879.4|878.6|878.3|880.8|880.7|878.3|878.1|126663
1673884800000|2023-01-16 16:00:00|878.5|878.4|881.4|881|882.9|882.7|877.7|877.5|106641
1673942400000|2023-01-17 08:00:00|881|880.7|876.1|875.8|885.8|885.2|875.1|874.7|204516
1673946000000|2023-01-17 09:00:00|876|875.7|871.9|871.7|877|876.7|870.6|869.9|268910
1673949600000|2023-01-17 10:00:00|872|871.6|874.2|873.9|875.9|875.7|871.6|871.4|79586
1673953200000|2023-01-17 11:00:00|874.1|873.8|874.5|874.2|878.4|878|873.4|873.1|79120
1673956800000|2023-01-17 12:00:00|875.2|874.9|879.9|879.8|879.9|879.8|874.2|873.7|84930
1673960400000|2023-01-17 13:00:00|880|879.9|877.5|877|882|881.8|877|876.9|97028
1673964000000|2023-01-17 14:00:00|877.4|877.1|879.7|879.4|881|880.9|877.2|877|107328
1673967600000|2023-01-17 15:00:00|879.8|879.5|879.7|879.4|882.9|882.7|877.8|877.5|190092
1673971200000|2023-01-17 16:00:00|879.8|879.5|879.2|878.8|881.2|881.1|879.1|878.7|91148
1674028800000|2023-01-18 08:00:00|882.4|881|892|891.7|892.5|892.2|882.4|881|431911
1674032400000|2023-01-18 09:00:00|892.3|891.6|893.6|893.3|893.9|893.5|889.2|888.2|202691
1674036000000|2023-01-18 10:00:00|893.5|893.5|895.8|895.5|897|896.8|893.2|893|252729
1674039600000|2023-01-18 11:00:00|895.9|895.4|921.5|920.9|922.7|922.1|895.7|895.4|947096
1674043200000|2023-01-18 12:00:00|921|920.5|923|922.7|924.7|924.2|918.2|917.7|403114
1674046800000|2023-01-18 13:00:00|922.9|922.8|918.4|918|924.7|924.5|914.3|913.6|362071
1674050400000|2023-01-18 14:00:00|918.3|918.1|919.6|919.3|921|920.8|914.2|913.7|346567
1674054000000|2023-01-18 15:00:00|919.5|919.7|922.1|921.8|923.7|923.3|918.4|918.1|365537
1674057600000|2023-01-18 16:00:00|921.8|921.6|928.2|927.8|928.4|927.9|920.4|920.1|357090
1674115200000|2023-01-19 08:00:00|919.5|915.6|925.7|925|934|933.6|917.8|915.6|515743
1674118800000|2023-01-19 09:00:00|925.6|925.2|922.2|921.7|926.4|925.7|916.4|915.7|233848
1674122400000|2023-01-19 10:00:00|922.1|921.8|923.7|923.2|923.9|923.5|918.2|917.6|283486
1674126000000|2023-01-19 11:00:00|923.5|923.4|922.3|921.9|924.5|924.1|920.7|920.3|226792
1674129600000|2023-01-19 12:00:00|921.4|920.9|923.4|922.9|924.3|923.9|919.9|919.6|264922
1674133200000|2023-01-19 13:00:00|923.3|922.8|929.8|929.4|931.7|931.2|922.7|921.5|253751
1674136800000|2023-01-19 14:00:00|930.1|929.6|937.6|937.3|939|938.8|927.1|926|401159
1674140400000|2023-01-19 15:00:00|937.1|937.4|936.4|936.1|939.8|939.4|933.5|933|520792
1674144000000|2023-01-19 16:00:00|936.6|936.3|934.5|933.9|936.8|936.5|932.9|932.4|201586
1674201600000|2023-01-20 08:00:00|949|947.8|956.7|956|962.5|962.2|946.3|945.1|569948
1674205200000|2023-01-20 09:00:00|956.5|955.9|954.4|954.1|959.5|959|947.5|946.7|242108
1674208800000|2023-01-20 10:00:00|954.3|953.8|956.6|956.2|958.2|957.7|953.9|953.4|124964
1674212400000|2023-01-20 11:00:00|956.5|956.1|956.8|956.7|958.5|958.1|954.7|954.2|111979
1674216000000|2023-01-20 12:00:00|955.4|954.2|959.8|959.5|959.9|959.7|954.9|954.1|179493
1674219600000|2023-01-20 13:00:00|959.3|959.1|957.4|957|959.9|959.8|955.1|954.7|175999
1674223200000|2023-01-20 14:00:00|957.3|957.1|956.3|956|958|957.9|955.5|955.4|174446
1674226800000|2023-01-20 15:00:00|956.4|956.1|960.6|960.4|961|960.8|956.1|956|298075
1674230400000|2023-01-20 16:00:00|960.5|960.1|961.5|961|963|962.9|959.3|958.7|253429
1674460800000|2023-01-23 08:00:00|966.3|964.6|959.1|958.5|971.9|970.7|956.8|956.2|506639
1674464400000|2023-01-23 09:00:00|958.9|958.4|960.6|960.2|962.6|962.2|957.9|957.4|220677
1674468000000|2023-01-23 10:00:00|960.4|960.3|958.6|958.2|961.7|961.2|957.6|957.1|173702
1674471600000|2023-01-23 11:00:00|958.7|958.3|955.5|954.9|961.6|961.2|954.3|954|162379
1674475200000|2023-01-23 12:00:00|956|955.1|964.4|963.6|969|968.1|956|955.1|267588
1674478800000|2023-01-23 13:00:00|964.3|963.7|964.3|964|969|968.8|962.8|962.5|311537
1674482400000|2023-01-23 14:00:00|964.2|963.2|963.1|962.7|966.7|966.3|960.1|959.6|190712
1674486000000|2023-01-23 15:00:00|963.2|962.8|960.3|960.1|966|965.6|960.2|960|248225
1674489600000|2023-01-23 16:00:00|960.5|960.2|959.1|958.6|961.9|961.6|957.7|957.5|147170
1674547200000|2023-01-24 08:00:00|968.4|967|970.8|970.4|974.8|974.4|961.8|960|387794
1674550800000|2023-01-24 09:00:00|971|970.5|964.6|964.1|973|972.6|964.2|963.6|248792
1674554400000|2023-01-24 10:00:00|964.5|964|959.7|959.3|967.4|966.9|958|957.6|227273
1674558000000|2023-01-24 11:00:00|959.8|959.4|962.3|962|964.1|963.7|958.3|958|168245
1674561600000|2023-01-24 12:00:00|961|960.8|962.5|962.1|962.5|962.1|959.2|958.7|143451
1674565200000|2023-01-24 13:00:00|962.4|962|965.1|964.9|967.4|967.2|962|961.9|138018
1674568800000|2023-01-24 14:00:00|964.9|964.6|969.3|968.9|970.5|970.2|964.6|964.2|226742
1674572400000|2023-01-24 15:00:00|969.2|969.1|966.8|966.5|972.3|971.9|965.9|965.6|275220
1674576000000|2023-01-24 16:00:00|966.7|966.6|967.9|967.4|968.6|968.2|965.9|965.7|113817
1674633600000|2023-01-25 08:00:00|973|971.1|973.3|973|989|988.3|971.1|970.3|434133
1674637200000|2023-01-25 09:00:00|973.2|972.5|967.8|967.4|974.4|973.7|966.3|965.8|121385
1674640800000|2023-01-25 10:00:00|967.7|967.5|967|966.6|968.1|967.8|963.7|963.2|218473
1674644400000|2023-01-25 11:00:00|966.9|966.5|970|969.8|970|969.8|964|963.7|208859
1674648000000|2023-01-25 12:00:00|970.2|969.6|967.2|966.9|970.2|969.7|965|964.6|132222
1674651600000|2023-01-25 13:00:00|967.1|967|967.5|967.1|968.4|967.8|961.6|961.2|237208
1674655200000|2023-01-25 14:00:00|967.3|967|964.4|964.1|969.2|968.6|964.4|964.1|180020
1674658800000|2023-01-25 15:00:00|964.2|964.3|963.5|963.2|967.5|967.3|962.5|962.2|268351
1674662400000|2023-01-25 16:00:00|963.4|962.9|963.7|963.3|965.1|964.8|962.6|962.5|162586
1674720000000|2023-01-26 08:00:00|968.1|965.5|955.6|955|969|966.6|938.5|937.3|705308
1674723600000|2023-01-26 09:00:00|955.5|954.3|956.2|955.7|961.7|961.3|954.9|954.3|134149
1674727200000|2023-01-26 10:00:00|956.1|955.8|960.8|960.5|963.4|963.2|954.6|954.3|115525
1674730800000|2023-01-26 11:00:00|960.9|960.6|956.8|956.4|962.7|962.6|956.1|955.8|157172
1674734400000|2023-01-26 12:00:00|956.7|957.6|965.1|964.7|966.6|966.1|956.7|957.6|165304
1674738000000|2023-01-26 13:00:00|965.3|964.8|968.2|967.8|970|969.7|963.4|963|151499
1674741600000|2023-01-26 14:00:00|968.1|967.7|966.5|965.9|972|971.7|960.9|960.5|214764
1674745200000|2023-01-26 15:00:00|966.4|964.9|970.7|970.5|974.2|973.8|963.3|963|257533
1674748800000|2023-01-26 16:00:00|970.6|969.9|971.7|971.1|972.2|972|968|967.6|226202
1674806400000|2023-01-27 08:00:00|976.1|973.6|974.5|974.1|979|977.8|969.7|969.4|177277
1674810000000|2023-01-27 09:00:00|974.4|974|976.5|976.2|979|978.6|972.6|972.1|176698
1674813600000|2023-01-27 10:00:00|976.6|976.3|976|975.7|978.4|978.1|973.5|973.1|65737
1674817200000|2023-01-27 11:00:00|975.6|975.6|974.7|974.4|978.3|978.1|973.7|973.4|99592
1674820800000|2023-01-27 12:00:00|974.6|974.5|974.5|974|976.9|976.5|973.8|973.3|111325
1674824400000|2023-01-27 13:00:00|974.7|974.1|972.4|972.2|976.2|975.8|972.4|972.1|93430
1674828000000|2023-01-27 14:00:00|972.7|972.3|973.1|972.5|975.7|975.3|972|970.6|128169
1674831600000|2023-01-27 15:00:00|973|972.6|973.8|973.6|974.8|974.7|972.8|972.6|116942
1674835200000|2023-01-27 16:00:00|973.7|973.5|974.2|974|974.5|974.4|970.4|970.1|157508
1675065600000|2023-01-30 08:00:00|970.9|969.4|971.1|970.8|973.5|973|963.6|963.2|256255
1675069200000|2023-01-30 09:00:00|971.3|970.9|968.8|968.5|975|974.7|967.7|967.3|102250
1675072800000|2023-01-30 10:00:00|968.7|968.6|965.5|965.3|971|970.6|964.8|964.5|105694
1675076400000|2023-01-30 11:00:00|965.4|965.1|963.3|962.8|967|966.6|961.6|961.3|101276
1675080000000|2023-01-30 12:00:00|963.1|963|963.6|963.3|965.6|965.3|961.6|961.1|115192
1675083600000|2023-01-30 13:00:00|963.5|963.2|968|967.7|969|968.5|963.3|963|94010
1675087200000|2023-01-30 14:00:00|968.1|967.6|965.9|965.7|968.1|967.6|963.7|963.4|153438
1675090800000|2023-01-30 15:00:00|965.8|965.8|963.8|963.7|966.6|966.3|962.6|962.2|125084
1675094400000|2023-01-30 16:00:00|963.7|963.6|964.9|964.5|967|966.7|963|962.9|100000
1675152000000|2023-01-31 08:00:00|962.4|961.1|962|961.5|966.8|965.9|957.7|957.1|294026
1675155600000|2023-01-31 09:00:00|961.7|961.2|963|962.6|963.7|963.4|959.8|959.5|136100
1675159200000|2023-01-31 10:00:00|962.8|962.3|960.3|960|962.8|962.4|957.8|957.5|129659
1675162800000|2023-01-31 11:00:00|960.2|959.8|960.3|960.1|962.3|961.9|959.8|959.5|107862
1675166400000|2023-01-31 12:00:00|961.2|961|963|962.7|963.5|963.1|960.5|960.1|104254
1675170000000|2023-01-31 13:00:00|963.2|962.8|969.7|969.3|970.5|970|963|962.8|165566
1675173600000|2023-01-31 14:00:00|969.5|969|965.5|965.3|969.9|969.4|961.3|960.7|144750
1675177200000|2023-01-31 15:00:00|965.8|965.4|969|968.8|969.7|969.3|964.7|964.5|199061
1675180800000|2023-01-31 16:00:00|968.9|968.9|969|968.6|969.8|969.7|968.1|967.9|152670
1675238400000|2023-02-01 08:00:00|970|968.9|971.2|970.8|973.9|972.9|969.4|968.6|180373
1675242000000|2023-02-01 09:00:00|971.1|970.7|972.8|972.6|974.5|974.1|968.8|968.3|210984
1675245600000|2023-02-01 10:00:00|973.3|972.7|971.1|970.9|974.9|974.6|971|970.5|147176
1675249200000|2023-02-01 11:00:00|971.6|971.2|973.4|973.1|974.6|974.2|970.7|970.3|151661
1675252800000|2023-02-01 12:00:00|972.9|973.2|971.4|971.1|973.5|973.4|970.6|970.3|72824
1675256400000|2023-02-01 13:00:00|971.6|971.2|966|965.7|973.3|972.8|965.5|965.3|141760
1675260000000|2023-02-01 14:00:00|966.2|965.8|968.3|968.1|969.5|969.1|963.5|963.2|185052
1675263600000|2023-02-01 15:00:00|969|968.2|963.8|963.7|969.1|968.4|961.6|961.3|184678
1675267200000|2023-02-01 16:00:00|964.1|963.6|965.6|965.1|967.3|967.1|963.5|963.3|126956
1675324800000|2023-02-02 08:00:00|972.9|971.2|970.2|969.7|976.8|976.7|969.7|969.3|388984
1675328400000|2023-02-02 09:00:00|970.3|969.9|976.8|976.5|979.4|978.9|968.3|967.9|251230
1675332000000|2023-02-02 10:00:00|976.9|976.6|982.2|981.8|983.5|983|976.8|976.5|325616
1675335600000|2023-02-02 11:00:00|982.1|981.7|982.9|982.4|984.6|984.2|979.9|979.7|185737
1675339200000|2023-02-02 12:00:00|982.4|982.6|983.1|982.7|984.2|983.9|980.8|980|122112
1675342800000|2023-02-02 13:00:00|983.3|982.9|982.3|981.9|984.2|984.1|981.9|981.1|156001
1675346400000|2023-02-02 14:00:00|982.2|981.8|985.7|985|988.5|988.2|980.9|980.5|280759
1675350000000|2023-02-02 15:00:00|985.6|985.1|988.4|988.1|988.9|988.6|982.6|982.1|329932
1675353600000|2023-02-02 16:00:00|987.9|987.7|986.6|986.1|989|988.8|985.8|985.6|213229
1675411200000|2023-02-03 08:00:00|988|987.1|989.3|988.8|997|995.9|985.7|985|427123
1675414800000|2023-02-03 09:00:00|989.2|988.9|990.7|990.3|992.4|992.1|984|983.9|223037
1675418400000|2023-02-03 10:00:00|990.6|990.4|990.5|990.2|994.5|994.1|990.3|989.9|126619
1675422000000|2023-02-03 11:00:00|990.4|990.3|986.1|985.9|991.1|990.8|983.9|983.8|103733
1675425600000|2023-02-03 12:00:00|986|984.7|987.7|987.4|990|989.6|985|984.4|124314
1675429200000|2023-02-03 13:00:00|987.6|987.3|988|987.6|990.8|990.5|986.2|985.8|115428
1675432800000|2023-02-03 14:00:00|987.9|987.7|989|988.5|991.2|990.9|987.1|986.9|150938
1675436400000|2023-02-03 15:00:00|988.8|988.3|990.2|990.1|991.7|991.3|987.6|987.4|150466
1675440000000|2023-02-03 16:00:00|990.3|990.2|989.3|989|991.4|991.3|988.7|988.6|110749
1675670400000|2023-02-06 08:00:00|988.3|984.5|977.7|977.2|989|988.3|976.3|975.7|168594
1675674000000|2023-02-06 09:00:00|977.6|976.9|973.3|972.9|978.6|978.2|972.5|972|256719
1675677600000|2023-02-06 10:00:00|973.2|972.8|973.4|973|975|974.5|970.7|970.1|129973
1675681200000|2023-02-06 11:00:00|973.3|972.9|972.3|971.9|973.8|973.5|971|970.8|146828
1675684800000|2023-02-06 12:00:00|972.2|971.7|976.1|975.7|977|976.7|971.8|971.4|94142
1675688400000|2023-02-06 13:00:00|976|975.8|973.3|973|976.7|976.2|971.5|971.2|79490
1675692000000|2023-02-06 14:00:00|973.5|973.1|978.6|978.3|980|979.7|972.4|972.1|146789
1675695600000|2023-02-06 15:00:00|978.8|978.5|977.1|976.9|979.3|978.9|975.3|975.1|138475
1675699200000|2023-02-06 16:00:00|977|976.7|978.4|977.9|979.5|979.2|974.8|974.5|139014
1675756800000|2023-02-07 08:00:00|980|979|973|972.6|980.7|979.9|972.5|972|172491
1675760400000|2023-02-07 09:00:00|973.1|972.7|972.3|972|974.6|974.4|971.8|971.4|92528
1675764000000|2023-02-07 10:00:00|972.4|972.1|973|972.7|973.7|973.5|972|971.8|87565
1675767600000|2023-02-07 11:00:00|972.9|972.3|971.8|971.5|973.4|973.1|971|970.8|83131
1675771200000|2023-02-07 12:00:00|971.3|970.8|968.2|967.9|971.8|971.7|967.5|967.4|107112
1675774800000|2023-02-07 13:00:00|968.3|968|966.6|966.4|969.3|969.1|966.3|966|134246
1675778400000|2023-02-07 14:00:00|966.5|966.2|964.5|964.3|966.9|966.6|963|962.7|219441
1675782000000|2023-02-07 15:00:00|965|964.7|961.9|961.6|966|965.9|960.6|960.3|220921
1675785600000|2023-02-07 16:00:00|962|961.8|963.8|963.4|964.3|964|960.2|960.1|277615
1675843200000|2023-02-08 08:00:00|962.7|961.6|963.3|963|966.3|965.9|955|954.5|294753
1675846800000|2023-02-08 09:00:00|963.4|962.8|967.2|966.8|967.9|967.6|963.1|962.7|147539
1675850400000|2023-02-08 10:00:00|967.1|966.9|967.9|967.6|970.4|969.9|965.3|965.1|147484
1675854000000|2023-02-08 11:00:00|968|967.7|970|969.6|972.8|972.4|966.4|966|138305
1675857600000|2023-02-08 12:00:00|970.9|969.5|969.6|969.4|971.3|971|968.5|968.2|60544
1675861200000|2023-02-08 13:00:00|969.4|969.3|968|967.8|969.8|969.6|967|966.9|57315
1675864800000|2023-02-08 14:00:00|967.9|967.3|972.6|972.1|973.7|973.5|966.8|966.6|169897
1675868400000|2023-02-08 15:00:00|972.5|972.2|969|968.8|973.7|973.5|968.4|968.1|203779
1675872000000|2023-02-08 16:00:00|968.9|968.7|967.4|967|969.8|969.5|966.2|966|125415
1675929600000|2023-02-09 08:00:00|972.9|971.8|973.2|972.8|974.9|974.3|966.2|965.6|212287
1675933200000|2023-02-09 09:00:00|973.1|972.7|973.1|972.9|974.6|974.5|972|971.8|107478
1675936800000|2023-02-09 10:00:00|973|972.6|972|971.7|974.5|974.3|971.8|971.5|94749
1675940400000|2023-02-09 11:00:00|972.2|971.8|976.2|976|977.8|977.5|971.7|971.4|100658
1675944000000|2023-02-09 12:00:00|976.1|975.9|978.8|978.4|982|981.8|975.7|975.1|181900
1675947600000|2023-02-09 13:00:00|978.9|978.5|979|978.8|979.6|979.3|976.4|976.1|203431
1675951200000|2023-02-09 14:00:00|978.9|978.7|976.3|976.1|980.3|980.1|975.7|975.5|161744
1675954800000|2023-02-09 15:00:00|976.1|975.8|975.2|975.1|978.1|977.8|974.3|974|207820
1675958400000|2023-02-09 16:00:00|975.5|975.2|970.7|970.4|976.4|976.1|970.7|970.4|115063
1676016000000|2023-02-10 08:00:00|962.2|960.1|957.9|957.6|968|967.8|956.6|956.1|204520
1676019600000|2023-02-10 09:00:00|958.3|957.8|945.3|945|958.4|957.9|945.2|945|247331
1676023200000|2023-02-10 10:00:00|945.7|945.3|934.4|933.8|946.7|946.3|933.3|933|344549
1676026800000|2023-02-10 11:00:00|934.3|933.4|931.8|931.5|940|939.7|931.2|930.8|237562
1676030400000|2023-02-10 12:00:00|932.4|931.6|928.5|928.3|935.6|935.3|910|908.8|430149
1676034000000|2023-02-10 13:00:00|928.4|927.4|934.3|933.9|934.6|934.4|926.5|926|210534
1676037600000|2023-02-10 14:00:00|934.2|933.8|936.5|936.2|937|936.7|930.7|930.4|214113
1676041200000|2023-02-10 15:00:00|936.3|936.1|932.9|932.8|937|936.4|928.5|928.2|286839
1676044800000|2023-02-10 16:00:00|933.2|932.7|939|938.6|940.9|940.5|932.8|932.6|180508
1676275200000|2023-02-13 08:00:00|944|943|952.8|952.5|953.8|953.4|938|936.8|175169
1676278800000|2023-02-13 09:00:00|952.6|952.6|947.4|947.1|954.1|953.9|947.4|947|121930
1676282400000|2023-02-13 10:00:00|947.5|947.2|945.7|945.4|948.5|948.2|944.1|943.7|70211
1676286000000|2023-02-13 11:00:00|945.6|945.1|943.9|943.6|947.5|947.3|943|942.7|60556
1676289600000|2023-02-13 12:00:00|943.6|942.7|947.6|947.5|948.1|947.9|942.6|942.5|52851
1676293200000|2023-02-13 13:00:00|947.7|947.6|945.4|945.1|948.6|948.2|944.1|944|51687
1676296800000|2023-02-13 14:00:00|945.3|945.2|949.6|949.4|950|949.7|944.6|944.3|80786
1676300400000|2023-02-13 15:00:00|949.7|949.5|952|951.9|952.8|952.6|947.4|947.2|125084
1676304000000|2023-02-13 16:00:00|952.1|952|950.1|949.8|952.5|952.3|949.2|948.9|99873
1676361600000|2023-02-14 08:00:00|952.5|951.8|954.4|954.1|957|956.2|949.5|949|132957
1676365200000|2023-02-14 09:00:00|954.6|954.3|953.6|953.3|959.1|958.5|953.2|952.9|104420
1676368800000|2023-02-14 10:00:00|953.5|953.2|956.2|955.9|956.7|956.5|952.7|952.6|73514
1676372400000|2023-02-14 11:00:00|956.4|956|952.7|952.5|957.3|957|952.1|951.8|46102
1676376000000|2023-02-14 12:00:00|953.6|953.3|953.6|953.3|955.3|955|950.7|950.3|44466
1676379600000|2023-02-14 13:00:00|953.5|953.2|958.5|958.1|959.6|959.1|951|950.3|92894
1676383200000|2023-02-14 14:00:00|958.8|958.3|961.3|961.1|961.9|961.8|956.9|956.7|178094
1676386800000|2023-02-14 15:00:00|960.7|960.5|965.8|965.6|966.5|966.2|959.9|959.5|209396
1676390400000|2023-02-14 16:00:00|965.7|965.3|964.1|963.7|967.4|967.1|963.6|963.3|132332
1676448000000|2023-02-15 08:00:00|961.9|960.9|964|963.8|968.6|968.2|960|959.4|228845
1676451600000|2023-02-15 09:00:00|963.9|963.6|950.1|949.6|966.5|966.1|941.7|941|510958
1676455200000|2023-02-15 10:00:00|950|949.4|947.1|946.5|951.1|950.2|940.2|939.9|492389
1676458800000|2023-02-15 11:00:00|946.9|946.1|951.5|951.2|954.6|954.2|946.3|945.9|155423
1676462400000|2023-02-15 12:00:00|951.6|951.4|956.6|956.3|958|957.7|951.6|951.4|133837
1676466000000|2023-02-15 13:00:00|956.7|956|956.7|956.4|958.7|958.4|955.3|953.4|97563
1676469600000|2023-02-15 14:00:00|956.8|956.5|960.5|960.1|961.7|961.5|956.7|956.5|113977
1676473200000|2023-02-15 15:00:00|960.4|960|963|962.8|967.5|967.2|960.4|960|222577
1676476800000|2023-02-15 16:00:00|963.2|962.9|965.2|965|965.8|965.6|960.5|960.2|73149
1676534400000|2023-02-16 08:00:00|968|967|962.4|961.9|971.8|971.5|961.1|960.6|158775
1676538000000|2023-02-16 09:00:00|962.8|962|969.8|969.5|970.2|970.1|962.3|962|128282
1676541600000|2023-02-16 10:00:00|969.7|969.2|966.6|966.3|969.8|969.5|965.2|964.7|93424
1676545200000|2023-02-16 11:00:00|966.5|966.1|968.4|968.2|968.6|968.3|963.5|963.2|41514
1676548800000|2023-02-16 12:00:00|968.6|968|965.6|965.4|968.6|968|960.7|960|91086
1676552400000|2023-02-16 13:00:00|965.7|965|963.5|963.2|967.3|967.1|962.6|962.3|67077
1676556000000|2023-02-16 14:00:00|963.4|963.1|964.6|964.3|965.4|965.2|961.6|961.3|106587
1676559600000|2023-02-16 15:00:00|964.7|964.2|964.7|964.5|965.9|965.7|963.5|963.3|121444
1676563200000|2023-02-16 16:00:00|964.6|964.4|965.8|965.4|965.8|965.4|963.4|963.3|104807
1676620800000|2023-02-17 08:00:00|962.9|962.3|977.4|976.9|977.5|977.1|958.2|957.3|258185
1676624400000|2023-02-17 09:00:00|977.3|976.5|977.1|976.8|980|979.9|974.6|974.3|201430
1676628000000|2023-02-17 10:00:00|977|976.6|971.7|971.3|977|976.8|971.3|971|108978
1676631600000|2023-02-17 11:00:00|971.6|971.4|971|970.7|972.6|972.3|969.4|969.2|70355
1676635200000|2023-02-17 12:00:00|970.7|970.3|972.4|972.1|973|972.6|969.5|969.1|59351
1676638800000|2023-02-17 13:00:00|972.7|972.2|973.6|973.3|973.8|973.7|971.9|971.5|58662
1676642400000|2023-02-17 14:00:00|973.5|973.1|971.1|970.9|974.9|974.6|971.1|970.7|66414
1676646000000|2023-02-17 15:00:00|971.4|970.7|968.6|968.5|972.3|972.1|968.5|968.4|113552
1676649600000|2023-02-17 16:00:00|968.4|968.2|971.2|970.8|971.4|971.1|968.3|968.1|86246
1676880000000|2023-02-20 08:00:00|972|971.2|961.9|961.4|972.6|971.5|959.5|959|167467
1676883600000|2023-02-20 09:00:00|962|961.6|958|957.8|963|962.7|955.3|955|148806
1676887200000|2023-02-20 10:00:00|958.3|957.9|959.1|958.7|960.4|960.2|956|955.6|101684
1676890800000|2023-02-20 11:00:00|959|958.8|956.5|956.3|959.8|959.4|955.8|955.6|74728
1676894400000|2023-02-20 12:00:00|956.6|955.9|957.9|957.5|957.9|957.5|956|955.6|68746
1676898000000|2023-02-20 13:00:00|957.8|957.2|954.5|954.2|957.8|957.2|954.4|954.1|61970
1676901600000|2023-02-20 14:00:00|954.4|954.1|954.5|954.3|956.1|955.8|953|952.7|92397
1676905200000|2023-02-20 15:00:00|954.4|954.2|951.6|951.3|954.4|954.2|950.4|950.2|127894
1676908800000|2023-02-20 16:00:00|951.5|951.4|956.3|956.1|956.3|956.1|951.4|951.2|73172
1676966400000|2023-02-21 08:00:00|968.9|966.7|969.5|969.2|977.7|977.3|967.8|966.7|399602
1676970000000|2023-02-21 09:00:00|969.4|969|971.1|970.8|972.4|972.1|964.4|964|156550
1676973600000|2023-02-21 10:00:00|971.2|970.6|964.4|963.9|971.4|971|962.2|961.7|102557
1676977200000|2023-02-21 11:00:00|964.3|964|963.6|963.2|965.3|965|961.1|960.7|106072
1676980800000|2023-02-21 12:00:00|964.2|963.6|965.6|965.4|965.8|965.6|963.3|963.1|55057
1676984400000|2023-02-21 13:00:00|965.8|965.3|962.4|962|965.8|965.6|960.5|960.2|81346
1676988000000|2023-02-21 14:00:00|962.3|962.1|967|966.6|968.6|968.4|960.8|960.5|128393
1676991600000|2023-02-21 15:00:00|966.9|966.7|967.1|966.8|968.7|968.4|965.4|965|158716
1676995200000|2023-02-21 16:00:00|967|966.9|967.9|967.5|970.4|970.2|966.9|966.6|117942
1677052800000|2023-02-22 08:00:00|961.4|960.4|954.7|954.3|965.6|964.9|954.3|954|235570
1677056400000|2023-02-22 09:00:00|954.6|954.2|951.9|951.8|956.8|956.6|950.3|950|115445
1677060000000|2023-02-22 10:00:00|951.6|951.6|946.8|946.5|951.6|951.6|943.8|943.4|115661
1677063600000|2023-02-22 11:00:00|946.9|946.6|944.6|944.4|948.8|948.3|943.4|943.1|110305
1677067200000|2023-02-22 12:00:00|945.7|944.5|948.9|948.6|949.9|949.5|944.2|943.9|78722
1677070800000|2023-02-22 13:00:00|949|948.7|949.7|949.4|951|950.6|948.3|948.1|63418
1677074400000|2023-02-22 14:00:00|949.6|949.5|948.7|948.4|952.6|952.3|948|947.7|108406
1677078000000|2023-02-22 15:00:00|948.8|948.5|948.7|948.4|950|949.9|946.1|945.9|118056
1677081600000|2023-02-22 16:00:00|948.6|948.6|949.7|949.3|950.8|950.5|948.1|947.9|84116
1677139200000|2023-02-23 08:00:00|954|953.2|966.9|966.5|971|970.4|953.5|952.5|235240
1677142800000|2023-02-23 09:00:00|967|966.6|968.2|968.1|969.9|969.6|964.2|963.7|95721
1677146400000|2023-02-23 10:00:00|968.5|967.9|966.6|966.5|968.5|968.1|964|963.6|84512
1677150000000|2023-02-23 11:00:00|966.5|966.4|965.5|965.1|967.4|967.2|963.9|963.6|85920
1677153600000|2023-02-23 12:00:00|965.2|965|967.8|967.7|969.9|969.8|965|964.7|79137
1677157200000|2023-02-23 13:00:00|967.7|967.5|966.9|966.7|969|968.9|966|965.4|65177
1677160800000|2023-02-23 14:00:00|966.8|966.5|968.7|968.4|970.3|970.1|965|964.7|169925
1677164400000|2023-02-23 15:00:00|968.8|968.5|968.9|968.8|971.6|971.4|967.6|967.4|162612
1677168000000|2023-02-23 16:00:00|968.8|968.6|967.2|966.8|969.8|969.5|967.2|966.8|101434
1677225600000|2023-02-24 08:00:00|968|966.4|975.7|975.2|983|982.5|966.4|966|281158
1677229200000|2023-02-24 09:00:00|975.6|975.1|974.5|974.2|980.3|980.2|974.2|974|169062
1677232800000|2023-02-24 10:00:00|974.4|974.1|974.4|974.1|975.7|975.3|968.8|968.3|138657
1677236400000|2023-02-24 11:00:00|974.5|974.2|970.1|969.9|975.1|974.9|969|968.9|101834
1677240000000|2023-02-24 12:00:00|970|969.7|966.1|965.8|970.4|970|965.4|965.1|135720
1677243600000|2023-02-24 13:00:00|966|965.7|961.2|960.9|967.4|966.6|959.3|959|156234
1677247200000|2023-02-24 14:00:00|961.1|960.8|960|959.8|963.3|962.9|957.4|957.2|165817
1677250800000|2023-02-24 15:00:00|960.3|959.6|962.3|962.2|965.8|965.5|960.2|959.6|198884
1677254400000|2023-02-24 16:00:00|962.2|962|968.6|968.2|970.3|970.1|962.1|961.8|229260
1677484800000|2023-02-27 08:00:00|972.6|971.1|976.9|976.4|982.1|981.5|966.3|965.7|426838
1677488400000|2023-02-27 09:00:00|976.8|976.5|978.9|978.7|979.4|979.1|975|974.7|76635
1677492000000|2023-02-27 10:00:00|979|978.8|985.5|985.1|985.8|985.7|978.8|978.4|176391
1677495600000|2023-02-27 11:00:00|985.7|985.2|982.3|981.8|985.7|985.2|980|979.7|88716
1677499200000|2023-02-27 12:00:00|982.7|982.1|982.6|982.3|983|982.7|980.8|980.4|87977
1677502800000|2023-02-27 13:00:00|982.7|982.4|978.9|978.6|982.8|982.4|977.8|977.5|65449
1677506400000|2023-02-27 14:00:00|978.8|978.5|977.8|977.5|979.7|979.4|977.2|976.8|97053
1677510000000|2023-02-27 15:00:00|978|977.4|979.1|978.9|981.7|981.3|977.3|977|191493
1677513600000|2023-02-27 16:00:00|979.2|978.7|977.2|976.8|979.4|979.2|977.2|976.8|85186
1677571200000|2023-02-28 08:00:00|974.7|973.9|978.2|978|978.5|978.2|973.2|972.3|158162
1677574800000|2023-02-28 09:00:00|978.3|978.1|978.4|978.2|980.7|980.3|976.7|976.2|158420
1677578400000|2023-02-28 10:00:00|978.5|978.3|981.2|980.9|983|982.7|978.4|978.2|105777
1677582000000|2023-02-28 11:00:00|981.3|981|981.6|981.4|981.7|981.5|979.9|979.7|49385
1677585600000|2023-02-28 12:00:00|981.4|981.1|981.5|981.2|983.9|983.5|980.4|980.2|59461
1677589200000|2023-02-28 13:00:00|981.4|981|980.1|979.8|983.3|983.1|979.5|979.2|58456
1677592800000|2023-02-28 14:00:00|980.2|979.5|975.5|975.2|981.5|981.1|975.2|975|100828
1677596400000|2023-02-28 15:00:00|975.4|975.1|977.4|977.1|978.6|978.4|974.5|974.3|94128
1677600000000|2023-02-28 16:00:00|977.5|977.2|981.1|980.7|982.1|981.8|977.5|977.2|142409
1677657600000|2023-03-01 08:00:00|981.4|980.5|989.9|989.7|990.8|990.5|976.8|976|362054
1677661200000|2023-03-01 09:00:00|990.2|989.8|990.1|989.8|992.4|992.1|989.1|988.7|210395
1677664800000|2023-03-01 10:00:00|990.2|989.9|993.2|992.8|993.6|993.4|990|989.8|232357
1677668400000|2023-03-01 11:00:00|993.3|993|992.2|992|993.6|993.4|989.3|989.2|118481
1677672000000|2023-03-01 12:00:00|991.2|990.6|992|991.7|992.3|992|990.4|990.3|89686
1677675600000|2023-03-01 13:00:00|992.1|991.8|991|990.9|993.6|993.5|990.4|990.3|154944
1677679200000|2023-03-01 14:00:00|990.8|990.5|992.7|992.3|994.8|994.5|990.6|990.3|218343
1677682800000|2023-03-01 15:00:00|993.3|992.1|993|992.7|994.3|994|991.1|990.9|202429
1677686400000|2023-03-01 16:00:00|993.1|992.8|988.3|987.9|993.3|993.1|987.1|986.7|253220
1677744000000|2023-03-02 08:00:00|986.7|985.7|982.6|982.2|990.6|989.8|975.8|975.1|253552
1677747600000|2023-03-02 09:00:00|982.5|981.6|978.7|978.3|983.2|982.7|976.9|976.8|102962
1677751200000|2023-03-02 10:00:00|978.6|978.2|981.7|981.6|983.9|983.7|976.7|976.5|104385
1677754800000|2023-03-02 11:00:00|981.9|981.7|984.1|983.8|984.2|983.9|980.7|980.3|70025
1677758400000|2023-03-02 12:00:00|984.2|983.9|980.6|980.3|984.5|984|977.1|976.7|100348
1677762000000|2023-03-02 13:00:00|980.7|980.4|980.8|980.7|983|982.9|979.7|979.6|62919
1677765600000|2023-03-02 14:00:00|981|980.8|984.3|984.1|984.8|984.5|980.5|980.3|107439
1677769200000|2023-03-02 15:00:00|984.5|984.3|985.7|985.5|986.8|986.5|982.1|981.9|137063
1677772800000|2023-03-02 16:00:00|985.8|985.6|987.3|987.2|988.1|987.9|985.6|985.3|169964
1677830400000|2023-03-03 08:00:00|999.4|998.4|1033|1032.2|1047.6|1047.2|996.1|995|1730323
1677834000000|2023-03-03 09:00:00|1033.6|1032.6|1034.8|1034.4|1045|1044.4|1031.8|1030.4|638269
1677837600000|2023-03-03 10:00:00|1035|1034.6|1043.4|1042.8|1043.6|1043.2|1033.4|1033|783578
1677841200000|2023-03-03 11:00:00|1043.2|1043|1049.4|1048.8|1050.8|1050.4|1040.8|1040|625743
1677844800000|2023-03-03 12:00:00|1049.2|1047.6|1047.8|1047.2|1051.8|1051.6|1042.6|1042|553840
1677848400000|2023-03-03 13:00:00|1048.2|1047.8|1045|1044.8|1049.2|1048.8|1039.6|1038.8|293640
1677852000000|2023-03-03 14:00:00|1045.2|1045|1047.8|1047.6|1048.6|1048.2|1044|1043.6|333350
1677855600000|2023-03-03 15:00:00|1048.2|1048|1042.8|1042.4|1050|1049.8|1041.2|1040.8|540559
1677859200000|2023-03-03 16:00:00|1042.4|1042|1038.8|1038.6|1043|1042.8|1037.6|1037|199326
1678089600000|2023-03-06 08:00:00|1054.8|1053.4|1065.8|1065.2|1068|1067.6|1049.2|1048|797862
1678093200000|2023-03-06 09:00:00|1067.4|1065.4|1073|1072.2|1074.6|1074.2|1063.4|1062.6|476128
1678096800000|2023-03-06 10:00:00|1072.8|1072.4|1083.4|1083|1084.4|1083.8|1072.4|1071.8|490426
1678100400000|2023-03-06 11:00:00|1083.8|1083.4|1090.4|1090|1094.4|1093.8|1082.6|1081.8|527416
1678104000000|2023-03-06 12:00:00|1090.2|1088|1086.8|1086.4|1091.6|1091|1083.2|1082.6|333335
1678107600000|2023-03-06 13:00:00|1086.6|1086|1088.4|1087.8|1093|1092.4|1084.8|1084.6|347053
1678111200000|2023-03-06 14:00:00|1088.2|1088.4|1090.4|1089.4|1093|1092.4|1087.4|1086.2|334285
1678114800000|2023-03-06 15:00:00|1090.2|1090|1096.2|1096|1098.8|1098.4|1090|1089.4|414887
1678118400000|2023-03-06 16:00:00|1095.6|1095.4|1095.6|1095.4|1097.6|1097.2|1094|1093.8|250221
1678176000000|2023-03-07 08:00:00|1099|1098.6|1098.6|1098.2|1116.4|1115.8|1097|1096|907054
1678179600000|2023-03-07 09:00:00|1098.8|1097.8|1086.4|1086|1099.6|1099.2|1086.4|1086|366072
1678183200000|2023-03-07 10:00:00|1086.2|1085|1076.4|1075.8|1086.2|1085.2|1075.6|1075.2|216691
1678186800000|2023-03-07 11:00:00|1076.2|1076|1086.2|1085.6|1087.2|1086.6|1074.4|1073.8|273243
1678190400000|2023-03-07 12:00:00|1086|1085.2|1087.4|1086.8|1089.6|1089.2|1084.8|1084.2|207678
1678194000000|2023-03-07 13:00:00|1087.6|1087|1087|1086.4|1090|1089.6|1084.2|1083.6|105914
1678197600000|2023-03-07 14:00:00|1086.8|1086.6|1091.2|1091|1091.4|1091|1086|1085.8|188380
1678201200000|2023-03-07 15:00:00|1091|1090.6|1086.2|1085.8|1091|1090.6|1084|1083.6|216662
1678204800000|2023-03-07 16:00:00|1086|1086|1085.4|1085|1088.2|1088|1085.2|1085|104211
1678262400000|2023-03-08 08:00:00|1086.6|1085.2|1093.8|1093.2|1095|1094.2|1080.2|1079.4|245345
1678266000000|2023-03-08 09:00:00|1093.6|1093.4|1104.4|1103.8|1106.4|1105|1091.2|1090.8|408244
1678269600000|2023-03-08 10:00:00|1104.2|1104|1104.6|1104.2|1111.8|1111.2|1102.2|1101.6|308392
1678273200000|2023-03-08 11:00:00|1104.8|1104.4|1099.4|1099|1106.4|1106.2|1099|1098.4|192539
1678276800000|2023-03-08 12:00:00|1100.2|1099.2|1098.8|1098.6|1103.4|1102.8|1096.4|1096|185727
1678280400000|2023-03-08 13:00:00|1098.4|1097.8|1096|1095.4|1099.4|1099.2|1095.4|1095|154719
1678284000000|2023-03-08 14:00:00|1095.8|1095.6|1096.2|1096|1098.4|1098|1091|1090.6|199385
1678287600000|2023-03-08 15:00:00|1096|1095.6|1099.8|1099.4|1100|1099.4|1095.6|1095.2|154894
1678291200000|2023-03-08 16:00:00|1099.6|1099.2|1095.8|1095.4|1099.6|1099.4|1095.8|1095.4|117748
1678348800000|2023-03-09 08:00:00|1094.8|1094.6|1089.4|1089|1096.6|1095.4|1086|1085.6|156866
1678352400000|2023-03-09 09:00:00|1089.2|1088.8|1077.4|1076.8|1089.4|1089|1076.6|1076.2|172636
1678356000000|2023-03-09 10:00:00|1077.2|1077|1072.4|1071.8|1077.6|1077.2|1070|1069.6|198662
1678359600000|2023-03-09 11:00:00|1072.6|1072|1070.2|1069.8|1072.6|1072.2|1069|1068.4|109590
1678363200000|2023-03-09 12:00:00|1071|1070.6|1068.4|1068|1072|1071.4|1067.4|1067|173110
1678366800000|2023-03-09 13:00:00|1068.2|1068.4|1070.4|1069.8|1071.4|1071|1068.2|1068|145719
1678370400000|2023-03-09 14:00:00|1070.2|1070|1068|1067.6|1070.4|1070|1064.4|1064|231487
1678374000000|2023-03-09 15:00:00|1068.2|1067.8|1073|1072.8|1074.8|1074.4|1066.2|1065.8|236301
1678377600000|2023-03-09 16:00:00|1073.4|1073|1070.2|1069.8|1074.4|1074|1069.6|1069.2|140531
1678435200000|2023-03-10 08:00:00|1047|1043.8|1046|1045.4|1052.2|1051.8|1036.8|1035.8|363548
1678438800000|2023-03-10 09:00:00|1045.2|1044.4|1057.2|1056.8|1058.8|1058.4|1044|1043.6|164963
1678442400000|2023-03-10 10:00:00|1057.4|1056.6|1059.6|1059.2|1061.6|1061|1055.8|1055.2|126638
1678446000000|2023-03-10 11:00:00|1059.8|1059.4|1063|1062.4|1063|1062.4|1058.2|1058|76072
1678449600000|2023-03-10 12:00:00|1062.8|1062.6|1058.8|1058.4|1063.2|1062.6|1058.2|1058|90018
1678453200000|2023-03-10 13:00:00|1058.6|1058|1061.2|1061|1063.4|1063|1054.4|1052.2|136034
1678456800000|2023-03-10 14:00:00|1061|1060.8|1049.8|1049.6|1061.6|1061.4|1044.4|1044|252040
1678460400000|2023-03-10 15:00:00|1050.2|1049.4|1055.6|1055.4|1056.2|1055.6|1050|1049.2|212670
1678464000000|2023-03-10 16:00:00|1055.4|1055|1055|1054.6|1056.6|1056.2|1053.8|1053.4|126593
1678694400000|2023-03-13 08:00:00|1054.2|1052.6|1015|1014.2|1060|1059|1012.2|1011|496619
1678698000000|2023-03-13 09:00:00|1014.6|1014|990.7|990.2|1018.2|1017.2|976.4|975.8|941082
1678701600000|2023-03-13 10:00:00|990.4|990.1|1007.6|1006.6|1007.8|1006.6|989.7|989.1|373200
1678705200000|2023-03-13 11:00:00|1007.4|1006.8|1007.2|1006.6|1019|1018.2|1005.8|1005.2|269411
1678708800000|2023-03-13 12:00:00|1007.4|1006|1006.6|1006.2|1017|1016.6|1002|1001.6|325906
1678712400000|2023-03-13 13:00:00|1006.4|1006|1007|1006.4|1009.2|1008.4|996.4|996|250004
1678716000000|2023-03-13 14:00:00|1006.8|1006|1000.8|1000|1009.2|1008.8|997.1|996.7|354448
1678719600000|2023-03-13 15:00:00|1000.6|1000.2|1000.6|1000.2|1004|1003.2|996.2|996|255257
1678723200000|2023-03-13 16:00:00|1001.2|1000.8|997.1|996.8|1002.6|1002|995.7|995.5|139182
1678780800000|2023-03-14 08:00:00|1004.4|1002.2|998.8|998.2|1005|1003.6|978.2|977.5|510510
1678784400000|2023-03-14 09:00:00|998.6|998|992.3|991.9|999.9|999.3|991.4|991|193902
1678788000000|2023-03-14 10:00:00|992.2|991.8|995.7|995.2|997.3|996.7|989.9|989.7|191210
1678791600000|2023-03-14 11:00:00|995.6|995.1|1010.6|1010.2|1011.2|1010.4|995|994.5|237268
1678795200000|2023-03-14 12:00:00|1011|1010.4|1024.2|1023.6|1024.6|1023.8|1007.8|1006.6|333233
1678798800000|2023-03-14 13:00:00|1024|1023.2|1024.8|1024.2|1028|1027.8|1020|1019.6|273032
1678802400000|2023-03-14 14:00:00|1024.2|1023.8|1021|1020.6|1029.2|1028.6|1021|1020.6|284618
1678806000000|2023-03-14 15:00:00|1021.4|1021.2|1026.2|1025.8|1027.6|1027.4|1021.2|1020.8|153054
1678809600000|2023-03-14 16:00:00|1026|1026|1021.2|1020.8|1026.6|1026.4|1021|1020.8|134794
1678867200000|2023-03-15 08:00:00|1039.8|1038.4|1031.6|1030.8|1042.6|1042.2|1027|1026|625944
1678870800000|2023-03-15 09:00:00|1031.8|1031|1011.2|1010.6|1033.2|1032.4|1009.6|1009.2|342493
1678874400000|2023-03-15 10:00:00|1011|1009.2|984.5|983.9|1011|1010|981.8|981.3|401525
1678878000000|2023-03-15 11:00:00|984.3|983.8|994.4|993.7|996.1|995.3|982.6|982.1|393340
1678881600000|2023-03-15 12:00:00|995.3|994.6|983.7|983.1|995.8|995.7|981.9|981.6|234567
1678885200000|2023-03-15 13:00:00|983.6|983.2|985.3|984.7|990.4|990|981.2|980.6|212444
1678888800000|2023-03-15 14:00:00|985.2|984.8|997.3|996.9|997.3|996.9|983.5|983|348944
1678892400000|2023-03-15 15:00:00|997.1|996.3|990|989.6|1000.8|1000.4|990|989.6|240715
1678896000000|2023-03-15 16:00:00|989.9|989.5|987.9|987.4|992.1|991.8|985.5|985.2|224140
1678953600000|2023-03-16 08:00:00|1016.4|1015|1006|1005.6|1024.6|1023.2|1003.4|1002.4|360893
1678957200000|2023-03-16 09:00:00|1006.2|1005.2|998.9|998.5|1007.2|1006.6|992.9|992.3|283331
1678960800000|2023-03-16 10:00:00|998.8|998.4|1003.8|1003.2|1007|1006.6|998.2|997.7|281038
1678964400000|2023-03-16 11:00:00|1003.6|1003|997.7|997.1|1004|1003.4|993.8|993.3|126286
1678968000000|2023-03-16 12:00:00|998.6|997.4|1000|999.4|1005.2|1004.6|996.7|996.1|460239
1678971600000|2023-03-16 13:00:00|1000.8|999.5|1000.6|1000.2|1001|1000.6|983|982.2|271671
1678975200000|2023-03-16 14:00:00|1001.2|1000.4|999.9|999.3|1004|1003.4|980.7|980.2|292500
1678978800000|2023-03-16 15:00:00|999.8|999.4|999.4|999.2|1002.8|1002.4|991.4|990.8|255944
1678982400000|2023-03-16 16:00:00|999.5|999.3|996.5|996|1000|999.6|994.4|994.2|129179
1679040000000|2023-03-17 08:00:00|997.9|997|991.1|990.7|1003.4|1002.6|990|989.5|280643
1679043600000|2023-03-17 09:00:00|991.6|990.9|979.7|979.1|994.4|993.9|978.3|978|280605
1679047200000|2023-03-17 10:00:00|979.6|979.2|969|968.7|982.3|981.7|967.3|967|408420
1679050800000|2023-03-17 11:00:00|969.1|968.9|962.7|962.3|972.1|971.5|961.7|961.3|253387
1679054400000|2023-03-17 12:00:00|962.6|961.6|954.2|954|964.5|964|953.7|953.3|259015
1679058000000|2023-03-17 13:00:00|954.6|954.1|954.5|954|957.4|957|951.1|950.7|321531
1679061600000|2023-03-17 14:00:00|955.1|954.3|939.1|938.8|958.2|957.6|939|938.7|609870
1679065200000|2023-03-17 15:00:00|938.7|938.6|950.3|949.9|951|950.6|936.2|935.7|348755
1679068800000|2023-03-17 16:00:00|950.2|949.7|949.8|949.5|950.2|949.8|945.7|945.5|253238
1679299200000|2023-03-20 08:00:00|941.9|940.5|939|938.6|943.6|941.8|910.6|910.1|518440
1679302800000|2023-03-20 09:00:00|939.6|939.3|946.8|945.9|949.5|949.1|937.2|936.4|331362
1679306400000|2023-03-20 10:00:00|946.7|946|951.2|950.7|955.2|954.9|944.8|944.2|174946
1679310000000|2023-03-20 11:00:00|951.1|950.6|950.2|949.7|955.9|955.4|948.2|947.7|265730
1679313600000|2023-03-20 12:00:00|950.4|949.8|950.9|950.5|951.7|951.1|945.2|944.7|147961
1679317200000|2023-03-20 13:00:00|950.7|950.6|958.7|958.2|959.3|958.7|949.1|948.5|174683
1679320800000|2023-03-20 14:00:00|959.1|958.3|974.1|973.8|974.2|973.8|959|958.3|343114
1679324400000|2023-03-20 15:00:00|974|973.5|977.5|976.9|981|980.4|973.6|973.1|227414
1679328000000|2023-03-20 16:00:00|977.9|977.4|972|971.4|978.1|977.7|971.5|971|203670
1679385600000|2023-03-21 08:00:00|983.5|982.3|990.5|990|994.2|993.6|979.1|978.5|366729
1679389200000|2023-03-21 09:00:00|990.4|990.1|995.1|994.7|996|995.7|988.5|987.9|204429
1679392800000|2023-03-21 10:00:00|995|994.5|996|995.4|997.5|997|989.7|989.5|276089
1679396400000|2023-03-21 11:00:00|996.1|995.5|998.9|998.5|999.7|999.2|991.4|990.9|124671
1679400000000|2023-03-21 12:00:00|999.4|998.8|998.7|998.3|1002.6|1002|997.8|997.4|159620
1679403600000|2023-03-21 13:00:00|998.6|998.4|1000.4|1000|1002|1001.6|995.7|995.2|113703
1679407200000|2023-03-21 14:00:00|1000.6|1000.2|996.9|996.8|1004|1003.4|996.2|995.7|176081
1679410800000|2023-03-21 15:00:00|997.1|996.9|994.9|994.5|999.7|999.5|994.8|994.5|197266
1679414400000|2023-03-21 16:00:00|994.8|994.4|995.4|994.9|998.5|998.3|994|993.7|163879
1679472000000|2023-03-22 08:00:00|992.7|991.5|992.3|991.6|994.4|993.7|982.8|982|226624
1679475600000|2023-03-22 09:00:00|992.4|991.7|995.9|995.2|996.4|995.8|990|989.5|117863
1679479200000|2023-03-22 10:00:00|995.8|995.1|999|998.6|999|998.7|993.3|992.8|80889
1679482800000|2023-03-22 11:00:00|999.5|999|995.3|994.8|999.5|999|993|992.8|89024
1679486400000|2023-03-22 12:00:00|994.9|995|993.5|993.1|997|996.6|993.4|992.9|76911
1679490000000|2023-03-22 13:00:00|993.4|992.7|993.3|992.9|994.6|994.2|988.7|988.2|110055
1679493600000|2023-03-22 14:00:00|993.2|992.8|989.9|989.4|995|994.7|989.8|989.4|129246
1679497200000|2023-03-22 15:00:00|990|989.5|988.8|988.4|990.5|990.1|985.3|985|185463
1679500800000|2023-03-22 16:00:00|988.9|988.5|987.9|987.6|989.7|989.4|986.8|986.5|92182
1679558400000|2023-03-23 08:00:00|986|984.6|988.4|987.9|994.5|993.7|983.3|982.8|264276
1679562000000|2023-03-23 09:00:00|988.5|988|977.3|976.9|988.5|988|977.2|976.9|211515
1679565600000|2023-03-23 10:00:00|977.2|977|978.6|978.3|981|980.6|974.2|973.8|163415
1679569200000|2023-03-23 11:00:00|978.7|978.4|984.1|983.8|984.9|984.5|978.7|978.4|124505
1679572800000|2023-03-23 12:00:00|984|984.4|987.4|987.3|990|989.6|984|983.7|92151
1679576400000|2023-03-23 13:00:00|987.9|987.1|986.8|986.3|990.9|990.4|985.3|984.8|141202
1679580000000|2023-03-23 14:00:00|986.9|986.4|991.2|990.8|992.1|991.8|986.6|986.3|172319
1679583600000|2023-03-23 15:00:00|991.1|990.4|985.2|985|991.4|991.1|985.1|985|133304
1679587200000|2023-03-23 16:00:00|985.1|984.9|983.5|983|985.6|985.3|981.5|981.3|158531
1679644800000|2023-03-24 08:00:00|978.4|977.5|957.1|956.7|978.4|977.5|949.1|948.4|408199
1679648400000|2023-03-24 09:00:00|956.4|955.7|937.4|936.8|957.4|956.8|936.1|935.6|356679
1679652000000|2023-03-24 10:00:00|937.3|936.6|932.4|932.1|942.3|941.9|929.5|929.1|282233
1679655600000|2023-03-24 11:00:00|932.7|932.3|935.2|934.8|939.1|938.7|930.5|930.1|229532
1679659200000|2023-03-24 12:00:00|935.1|935.1|938.7|938.2|940|939.6|931.7|931.6|166691
1679662800000|2023-03-24 13:00:00|938.6|938.3|936.2|935.9|940.8|940.2|934.4|934|221847
1679666400000|2023-03-24 14:00:00|936.4|935.8|938.9|938.5|938.9|938.5|933.5|933.1|204614
1679670000000|2023-03-24 15:00:00|938.8|938.4|938.9|938.5|939.3|938.9|934.8|934.5|179988
1679673600000|2023-03-24 16:00:00|938.6|938.2|935.6|935.4|941|940.6|935.4|935.1|188357
1679900400000|2023-03-27 07:00:00|948.1|946.8|940.5|939.7|955.6|954.5|937.4|936.8|206190
1679904000000|2023-03-27 08:00:00|940.4|939.6|943.2|942.7|950.7|950.3|938.7|938.2|195607
1679907600000|2023-03-27 09:00:00|943.5|942.8|945.8|945.5|949.1|948.6|938.6|938.2|126601
1679911200000|2023-03-27 10:00:00|946.2|945.6|950.8|950.4|951.3|950.9|945.6|945.1|79987
1679914800000|2023-03-27 11:00:00|951.8|949.8|950|949.8|952.1|951.7|948.9|948.6|103513
1679918400000|2023-03-27 12:00:00|950.1|949.5|951.4|951|952.4|952.1|949.2|948.8|44835
1679922000000|2023-03-27 13:00:00|951.3|951.1|950.1|949.8|953.2|952.9|949.2|948.9|70144
1679925600000|2023-03-27 14:00:00|950.3|949.7|949.9|949.6|953|952.7|948.2|947.9|125471
1679929200000|2023-03-27 15:00:00|950.1|949.5|946.8|946.7|950.1|949.9|944.7|944.4|208754
1679986800000|2023-03-28 07:00:00|964.9|963.7|955.9|955.4|965.1|964.2|954.5|953.9|147709
1679990400000|2023-03-28 08:00:00|956.1|955.6|954.3|953.9|959.7|959.1|954.3|953.9|70984
1679994000000|2023-03-28 09:00:00|954.1|953.8|949.5|949.1|954.7|954.4|947.4|947|82518
1679997600000|2023-03-28 10:00:00|949.3|949.2|949.9|949.5|952|951.8|946.8|946.4|59420
1680001200000|2023-03-28 11:00:00|950|949.4|947.6|947.1|953|952.7|947.6|947|70903
1680004800000|2023-03-28 12:00:00|947.7|947.3|945.1|944.2|948.4|948.2|942|941.5|129850
1680008400000|2023-03-28 13:00:00|945.4|944.6|948.5|947.6|950.9|950.4|943.6|943.2|65764
1680012000000|2023-03-28 14:00:00|948.2|947.8|949|948.7|951.6|951.3|946.4|946|204633
1680015600000|2023-03-28 15:00:00|949.3|948.8|944.9|944.3|949.8|949.4|944.7|944.3|181921
1680073200000|2023-03-29 07:00:00|957.9|956.6|951.8|951.5|957.9|956.6|946.8|946.1|75929
1680076800000|2023-03-29 08:00:00|952.2|951.6|953|952.6|955.1|954.6|949.8|949.4|84107
1680080400000|2023-03-29 09:00:00|953.1|952.5|957.2|956.7|959.8|959.4|952.5|952.1|91080
1680084000000|2023-03-29 10:00:00|957.1|956.8|960|959.5|960.7|960.4|955.6|955.1|43093
1680087600000|2023-03-29 11:00:00|960.1|959.3|958.4|958.1|961.5|961.2|958.2|957.9|75796
1680091200000|2023-03-29 12:00:00|958.3|958|957.2|956.8|960|959.6|955.9|955.5|75619
1680094800000|2023-03-29 13:00:00|957.1|956.7|959.2|958.8|960.3|959.9|956.6|956.1|70334
1680098400000|2023-03-29 14:00:00|959.4|958.9|958.7|958.3|961.6|961.3|957.7|957.3|90033
1680102000000|2023-03-29 15:00:00|958.8|958.4|961.1|960.8|961.2|960.9|958.4|958.2|79212
1680159600000|2023-03-30 07:00:00|980|978.4|994.4|994.1|994.8|994.3|977.4|976.4|331055
1680163200000|2023-03-30 08:00:00|994.5|994.3|991.1|990.7|996|995.7|990.2|989.6|258541
1680166800000|2023-03-30 09:00:00|991.3|990.8|992.4|992.1|994.1|994|990.3|989.8|150646
1680170400000|2023-03-30 10:00:00|992.3|992|997|996.5|997.9|997.5|990.8|990.4|173252
1680174000000|2023-03-30 11:00:00|995.6|995|992.5|992.2|996.7|996.6|991.6|991.2|79648
1680177600000|2023-03-30 12:00:00|992.9|992.1|995.5|995.1|996.2|996|991|990.3|154620
1680181200000|2023-03-30 13:00:00|995.6|995.2|997.5|997.2|998.3|997.9|993.2|992.8|215146
1680184800000|2023-03-30 14:00:00|997.6|997.3|996.5|996.2|998.3|997.9|992.6|992.1|247262
1680188400000|2023-03-30 15:00:00|996.6|996.3|993.2|992.8|997.2|997|992.3|992|176361
1680246000000|2023-03-31 07:00:00|1020.6|1020|1015.6|1015|1028.4|1027.4|1011.2|1010.2|424552
1680249600000|2023-03-31 08:00:00|1016|1015.2|1018.4|1018|1021.2|1020.8|1010.6|1010.2|196543
1680253200000|2023-03-31 09:00:00|1019|1018.2|1018|1017.6|1022|1021.6|1015.4|1015|156431
1680256800000|2023-03-31 10:00:00|1018.2|1018|1024.6|1024.4|1026.6|1026|1017.4|1016.8|168519
1680260400000|2023-03-31 11:00:00|1024.4|1024.2|1029.8|1029.2|1031.6|1031.2|1019|1018.4|235347
1680264000000|2023-03-31 12:00:00|1029.6|1029.6|1029|1028.4|1031|1030.6|1027.2|1027|111772
1680267600000|2023-03-31 13:00:00|1029.2|1028.6|1026.8|1026.2|1030.6|1030.2|1026.8|1026.2|158897
1680271200000|2023-03-31 14:00:00|1027|1026.4|1031.4|1031.2|1032.8|1032.4|1026.8|1026.4|191521
1680274800000|2023-03-31 15:00:00|1031.2|1031|1026.2|1025.8|1031.4|1031|1026.2|1025.8|194335
1680505200000|2023-04-03 07:00:00|1023.2|1021.8|1028.6|1028|1031.4|1030.8|1013.4|1012.4|315910
1680508800000|2023-04-03 08:00:00|1028.8|1028.2|1022.8|1022.2|1031.6|1030.8|1021.6|1021|114882
1680512400000|2023-04-03 09:00:00|1023.2|1022.4|1024.4|1024|1028.2|1027.6|1020.6|1020|128250
1680516000000|2023-04-03 10:00:00|1024.2|1023.6|1028.4|1028|1028.6|1028.2|1024.2|1023.6|94412
1680519600000|2023-04-03 11:00:00|1028.2|1027.4|1024|1023.4|1028.2|1027.6|1022.6|1022|54221
1680523200000|2023-04-03 12:00:00|1023.6|1023.6|1018.4|1018|1024|1023.6|1018.2|1018|63901
1680526800000|2023-04-03 13:00:00|1018.2|1019|1017.6|1016|1024|1023.8|1016.8|1016|97327
1680530400000|2023-04-03 14:00:00|1017.8|1017|1015.2|1014.8|1018|1017|1013.2|1012.8|108823
1680534000000|2023-04-03 15:00:00|1015.4|1015|1020.6|1020.2|1020.6|1020.2|1014.8|1014.4|142647
1680591600000|2023-04-04 07:00:00|1023.8|1022.8|1028.6|1028.2|1030|1029.4|1018.6|1018|119469
1680595200000|2023-04-04 08:00:00|1028.8|1028|1040|1039.4|1040.6|1040.2|1028.6|1028|198923
1680598800000|2023-04-04 09:00:00|1039.8|1038.8|1043.2|1042.8|1044.4|1043.8|1038.6|1038|141447
1680602400000|2023-04-04 10:00:00|1043|1042.6|1046.4|1046|1046.4|1046|1041|1040.6|130518
1680606000000|2023-04-04 11:00:00|1046.6|1045.8|1044.4|1044|1048|1047.6|1043.2|1042.8|107592
1680609600000|2023-04-04 12:00:00|1044.6|1043.8|1047.4|1047|1047.4|1047|1044|1043.6|120747
1680613200000|2023-04-04 13:00:00|1047.6|1047.2|1042.8|1042.2|1048.6|1048.2|1040.8|1040.4|151986
1680616800000|2023-04-04 14:00:00|1043.2|1042.4|1035.4|1035.2|1043.2|1042.6|1034.2|1033.8|222382
1680620400000|2023-04-04 15:00:00|1035.2|1035|1032.6|1032.2|1035.8|1035.6|1032.2|1030.6|112578
1680678000000|2023-04-05 07:00:00|1028|1026|1024.6|1024.2|1041|1040|1023.4|1022.6|251612
1680681600000|2023-04-05 08:00:00|1024.8|1024|1020.4|1019.8|1025.6|1025|1016|1015.4|166351
1680685200000|2023-04-05 09:00:00|1021|1020|1028|1027.8|1029.2|1028.8|1019.2|1018.4|196074
1680688800000|2023-04-05 10:00:00|1027.8|1027.4|1032|1031.6|1033.2|1032.6|1026.6|1026.2|128110
1680692400000|2023-04-05 11:00:00|1031.2|1030.6|1026.8|1026.4|1031.2|1030.8|1025.4|1025|92688
1680696000000|2023-04-05 12:00:00|1027|1026|1021.6|1021.2|1027|1026.6|1020.6|1020|70460
1680699600000|2023-04-05 13:00:00|1021.4|1020.8|1021|1020|1024.4|1024|1019.2|1018.8|193879
1680703200000|2023-04-05 14:00:00|1020.8|1020.2|1011.2|1010.8|1020.8|1020.4|1010.6|1010.2|214286
1680706800000|2023-04-05 15:00:00|1011.4|1011|1015.2|1014.8|1015.8|1015.4|1010.4|1010|120730
1680764400000|2023-04-06 07:00:00|1023.6|1022|1023.4|1022.8|1031|1030.6|1014|1012.8|232799
1680768000000|2023-04-06 08:00:00|1023.2|1023|1029.4|1028.8|1030|1029.6|1023.2|1023|67297
1680771600000|2023-04-06 09:00:00|1029.2|1029|1024|1023.4|1029.8|1029.4|1023.4|1023|60827
1680775200000|2023-04-06 10:00:00|1023.8|1023.2|1026|1025.4|1026.8|1026.4|1021.6|1021.4|47861
1680778800000|2023-04-06 11:00:00|1026.2|1024.8|1028|1027.4|1028.6|1028.2|1024.4|1024|36669
1680782400000|2023-04-06 12:00:00|1027.8|1027.6|1029.8|1029.4|1030.4|1030|1026.6|1026|74249
1680786000000|2023-04-06 13:00:00|1029.6|1028.8|1027.6|1027.2|1030.8|1030.2|1025.4|1025|105823
1680789600000|2023-04-06 14:00:00|1028.2|1027.4|1026.8|1026.4|1030.4|1030|1025.4|1025|111416
1680793200000|2023-04-06 15:00:00|1026.4|1026.6|1027.2|1026.6|1028.6|1028.2|1026.2|1025.8|86176
1681196400000|2023-04-11 07:00:00|1036.8|1035.6|1027.8|1027.4|1040.6|1039.6|1027.4|1026.8|173044
1681200000000|2023-04-11 08:00:00|1028|1027.2|1022.6|1022.2|1028.4|1027.8|1020.8|1020.4|170721
1681203600000|2023-04-11 09:00:00|1022.8|1022.4|1022.2|1021.6|1027.8|1027.6|1022|1021.6|93942
1681207200000|2023-04-11 10:00:00|1022|1021.4|1015.2|1014.6|1022.8|1022.4|1013.8|1013.2|110800
1681210800000|2023-04-11 11:00:00|1019|1017.4|1015.4|1015|1019|1018.4|1012.8|1012.4|60619
1681214400000|2023-04-11 12:00:00|1015.2|1014.8|1015.2|1014.8|1017|1016.6|1014.4|1013.8|63183
1681218000000|2023-04-11 13:00:00|1015|1014.6|1006.8|1006.4|1016|1015.6|1005.6|1005|176361
1681221600000|2023-04-11 14:00:00|1007.2|1006.8|1011.8|1011.2|1012.4|1012|1004.2|1003.8|178878
1681225200000|2023-04-11 15:00:00|1012|1011.4|1011.4|1010.8|1013.2|1012.8|1011|1010.6|101947
1681282800000|2023-04-12 07:00:00|1008.4|1007|1003.8|1003.4|1008.8|1007.2|996.7|996|263787
1681286400000|2023-04-12 08:00:00|1004|1003.6|997.4|997.1|1006.4|1006|991.6|991.4|206852
1681290000000|2023-04-12 09:00:00|997.3|997|979|978.6|997.3|997|978.8|978.4|176002
1681293600000|2023-04-12 10:00:00|979.4|979|982.1|981.7|986.2|986|978.9|978.4|181756
1681297200000|2023-04-12 11:00:00|982.8|982|968.9|968.5|983.9|983.4|966.6|966|243110
1681300800000|2023-04-12 12:00:00|968.4|968.4|972.5|972|975.3|974.7|953.8|953|447535
1681304400000|2023-04-12 13:00:00|972.6|972.1|971.2|971|976|975.4|968.5|967.9|272165
1681308000000|2023-04-12 14:00:00|971.4|971.1|952.5|951.9|973.4|972.9|952.3|951.8|469301
1681311600000|2023-04-12 15:00:00|953|952|958.6|958.2|958.6|958.2|950.5|950.2|300934
1681369200000|2023-04-13 07:00:00|958.5|957.3|951.4|950.9|964|963.3|950|949.4|229317
1681372800000|2023-04-13 08:00:00|951.5|950.7|948.4|947.9|953.9|953.3|945.2|945|114135
1681376400000|2023-04-13 09:00:00|948.1|947.8|952.6|952.2|954.4|953.7|946.7|946.3|108259
1681380000000|2023-04-13 10:00:00|952.5|952.3|975.4|974.5|982.4|981.3|948.7|948.5|294207
1681383600000|2023-04-13 11:00:00|975.8|974.7|966.1|965.3|976.6|975.9|964.8|964|188265
1681387200000|2023-04-13 12:00:00|966.2|965.4|971|970.4|976|975.2|965.5|964.9|134805
1681390800000|2023-04-13 13:00:00|970.9|970.5|956.4|956.1|972.2|971.6|955.9|955.3|132044
1681394400000|2023-04-13 14:00:00|956.7|956.2|955.2|955|958.6|958|951.2|951|223993
1681398000000|2023-04-13 15:00:00|955.4|955.4|955.3|954.8|957.3|956.9|953.8|953.3|105466
1681455600000|2023-04-14 07:00:00|958.9|956.6|945.5|945.1|959|957.1|944.1|943.1|211074
1681459200000|2023-04-14 08:00:00|945.4|945|944.9|944.5|949|948.7|943.6|943.1|140786
1681462800000|2023-04-14 09:00:00|944.7|944.2|944.4|943.9|945.7|945.4|939.7|939.3|132904
1681466400000|2023-04-14 10:00:00|944|943.4|941.8|941.5|944.9|944.3|937.3|936.2|170317
1681470000000|2023-04-14 11:00:00|941.7|941.6|946.7|946.4|948.2|947.7|941.2|940.8|108744
1681473600000|2023-04-14 12:00:00|947.2|946.7|948.8|948.5|949.9|949.5|945.6|945|118898
1681477200000|2023-04-14 13:00:00|948.7|948.2|952.4|951.3|954.3|954|947|946.4|135010
1681480800000|2023-04-14 14:00:00|952.2|950.1|951.4|951.1|953.1|952.7|948.1|947.6|125937
1681484400000|2023-04-14 15:00:00|951.6|951.2|952.3|951.8|955|954.5|950.7|950.3|146201
1681714800000|2023-04-17 07:00:00|958.5|953.7|963.5|963|967.7|966.2|956.4|953.7|163396
1681718400000|2023-04-17 08:00:00|963.2|962.5|961.6|961.2|965.1|964.6|958.1|957.6|68669
1681722000000|2023-04-17 09:00:00|961.5|960.9|960.9|960.5|965.9|965.2|959.9|959.5|65342
1681725600000|2023-04-17 10:00:00|961.5|961|957.4|957|961.9|961.6|957|956.4|38039
1681729200000|2023-04-17 11:00:00|957.6|956.5|956.2|955.6|961.1|960.6|954.4|953.9|72368
1681732800000|2023-04-17 12:00:00|956.4|955.7|955.4|955|959.3|958.6|953.6|953.1|82906
1681736400000|2023-04-17 13:00:00|955.5|955.1|960.5|960.1|961.1|960.6|953.8|953.2|54853
1681740000000|2023-04-17 14:00:00|960.9|960.3|963|962.8|965.9|965.4|960.6|960.2|112900
1681743600000|2023-04-17 15:00:00|963.2|962.9|962|961.7|963.2|962.9|959.8|959.5|48210
1681801200000|2023-04-18 07:00:00|971.6|970.1|974.5|974.1|979.9|978.7|968.4|967.9|310614
1681804800000|2023-04-18 08:00:00|974.4|973.8|970|969.4|975.8|975.4|968.1|967.9|124302
1681808400000|2023-04-18 09:00:00|969.7|969|970.1|969.9|972.9|972.3|969.2|969|94856
1681812000000|2023-04-18 10:00:00|970|969.8|972.3|971.9|974.6|974.2|968.2|967.8|77652
1681815600000|2023-04-18 11:00:00|972.4|971.8|974.3|973.9|975.7|975.4|972.4|971.5|44001
1681819200000|2023-04-18 12:00:00|974.2|973.8|973.1|972.9|975.4|975|972|971.6|60004
1681822800000|2023-04-18 13:00:00|972.9|972.3|973.5|973.4|976.3|976.1|970.2|970|109737
1681826400000|2023-04-18 14:00:00|973.4|973.1|972.3|972.2|975.9|975.5|971.7|971.4|99468
1681830000000|2023-04-18 15:00:00|972.5|972.3|973.6|973.4|974|973.7|971.9|971.7|73778
1681887600000|2023-04-19 07:00:00|992.7|991.2|977.9|977.3|998|996.8|975.6|975|211677
1681891200000|2023-04-19 08:00:00|977.8|977.1|976.3|975.3|982|981.4|971|970.4|162527
1681894800000|2023-04-19 09:00:00|976.2|975.1|979.4|978.8|982.6|982|974|973.5|82347
1681898400000|2023-04-19 10:00:00|979.5|979.5|981.6|981.1|984|983.8|979.4|979|88161
1681902000000|2023-04-19 11:00:00|981.9|981.3|983.4|983|983.6|983.1|979.7|979.3|68469
1681905600000|2023-04-19 12:00:00|983.3|982.5|980.5|980.2|983.5|982.9|980.1|980|83155
1681909200000|2023-04-19 13:00:00|980.4|980.1|985.4|985.2|985.6|985.3|980|979.8|135135
1681912800000|2023-04-19 14:00:00|985.3|985.1|985|984.6|985.4|985.3|981.4|981|94382
1681916400000|2023-04-19 15:00:00|984.8|984.8|983.2|982.7|985|984.8|981.4|981.1|122996
1681974000000|2023-04-20 07:00:00|985.1|983.9|989.1|988.6|989.5|989|979.4|978.7|236709
1681977600000|2023-04-20 08:00:00|989|988.5|986.9|986.5|989.8|989.4|982.6|982.1|74819
1681981200000|2023-04-20 09:00:00|986.8|986.4|989.4|989.2|991.5|991.1|984.4|983.9|93642
1681984800000|2023-04-20 10:00:00|989.3|989|986.2|985.8|989.4|989.2|983.3|983.1|73436
1681988400000|2023-04-20 11:00:00|986.3|985.7|982.4|982.1|986.3|985.9|982.3|982.1|52158
1681992000000|2023-04-20 12:00:00|982.2|981.8|979.3|979.1|983.5|982.7|979.1|978.5|58179
1681995600000|2023-04-20 13:00:00|979.8|979.5|980.9|980.1|982.9|982.4|979.6|979.2|55466
1681999200000|2023-04-20 14:00:00|980.5|979.9|985|984.8|985|984.8|978.8|978.7|68552
1682002800000|2023-04-20 15:00:00|984.9|984.7|983.3|983.1|985|984.7|983.2|982.9|78881
1682060400000|2023-04-21 07:00:00|981|978.7|966.2|965.6|982.6|980.8|960.5|960|195781
1682064000000|2023-04-21 08:00:00|966.1|965.9|967|966.6|970.7|970.2|965.1|964.7|85446
1682067600000|2023-04-21 09:00:00|966.9|966.7|963.2|962.8|968.1|967.5|963|962.6|54513
1682071200000|2023-04-21 10:00:00|963.1|962.7|961.4|960.8|964.6|964.2|960.6|960.1|74278
1682074800000|2023-04-21 11:00:00|961.1|960.9|963.6|963.4|964.3|963.8|960.7|960.4|67545
1682078400000|2023-04-21 12:00:00|963.5|962.8|964.8|964.3|965.8|965.3|962.5|962.1|77814
1682082000000|2023-04-21 13:00:00|965.1|964.4|973.3|972.7|973.5|973|964.4|964|93026
1682085600000|2023-04-21 14:00:00|973|972.8|975|974.6|976|975.7|971.1|970.9|82366
1682089200000|2023-04-21 15:00:00|974.9|974.4|975.1|974.6|976.9|976.5|974.1|973.8|81866
1682319600000|2023-04-24 07:00:00|981.4|978.9|981.6|980.8|986|985.4|975.6|975.1|135743
1682323200000|2023-04-24 08:00:00|982|981|980.8|980.2|988|987.3|980.8|980|165035
1682326800000|2023-04-24 09:00:00|980.9|980.3|976.8|976.2|981|980.3|976.3|975.8|52955
1682330400000|2023-04-24 10:00:00|977|976.6|980|979.7|981.2|980.6|977|976.6|24382
1682334000000|2023-04-24 11:00:00|980.3|979.6|979.5|979.1|980.6|980|976.8|976.2|51775
1682337600000|2023-04-24 12:00:00|979.7|979.2|981.3|981|982|981.6|978.9|978.6|55062
1682341200000|2023-04-24 13:00:00|981.2|981.1|984.7|984.4|987.9|987.6|979.9|979.4|109283
1682344800000|2023-04-24 14:00:00|984.6|984.6|983|982.7|985.6|985.5|982.2|981.7|101852
1682348400000|2023-04-24 15:00:00|983.1|982.9|978.3|977.8|984.1|983.9|978.1|977.6|68361
1682406000000|2023-04-25 07:00:00|973.4|971.3|963.8|963.2|975.9|974.1|955.9|955.3|189136
1682409600000|2023-04-25 08:00:00|963.7|962.9|970.3|970|970.3|970|961.8|961.4|84760
1682413200000|2023-04-25 09:00:00|970.2|970.1|972.7|972.2|973.2|972.6|967.8|967.5|68276
1682416800000|2023-04-25 10:00:00|972.8|972.3|970.6|970.1|975.2|974.7|969.9|969.3|46549
1682420400000|2023-04-25 11:00:00|970.5|970.5|968.6|968.4|972.4|971.2|968.4|968|30529
1682424000000|2023-04-25 12:00:00|968.5|968.1|964.3|963.6|968.7|968.5|963.7|963.3|69520
1682427600000|2023-04-25 13:00:00|964.1|963.4|961.3|961.1|964.4|964|958.1|957.8|111049
1682431200000|2023-04-25 14:00:00|961.6|961.2|965|964.6|966.4|965.9|960.4|960|96261
1682434800000|2023-04-25 15:00:00|965.3|964.7|967.4|967.1|968.5|968.1|965.1|964.7|73555
1682492400000|2023-04-26 07:00:00|966.2|961.1|943.2|942.9|966.4|964|940.6|940|194240
1682496000000|2023-04-26 08:00:00|943.1|942.2|946.8|946.2|948.1|947.5|936.8|936.1|152995
1682499600000|2023-04-26 09:00:00|946.9|946.3|943.6|943.2|948.5|947.7|940.5|940|99032
1682503200000|2023-04-26 10:00:00|944|943.5|939.9|939.5|945.8|945.6|939.7|939.3|91056
1682506800000|2023-04-26 11:00:00|939.8|939.8|939.9|939.3|943|942.8|935.9|935.6|119178
1682510400000|2023-04-26 12:00:00|939.8|939.4|939.4|939.1|942.2|941.7|939|938.7|55883
1682514000000|2023-04-26 13:00:00|939.6|939.3|940.9|940.4|943|942.5|938.5|938.1|123218
1682517600000|2023-04-26 14:00:00|940.8|940.1|942.1|941.7|947.6|947.2|940.5|940.1|99485
1682521200000|2023-04-26 15:00:00|942.6|942.2|946.5|946.2|946.9|946.6|941.3|941|73753
1682578800000|2023-04-27 07:00:00|948.1|948|967.9|966.9|967.9|966.9|944|943|152784
1682582400000|2023-04-27 08:00:00|967.8|966.7|971.4|970.8|973.6|972.7|959.7|958.7|143761
1682586000000|2023-04-27 09:00:00|971.3|970.9|965.5|965|971.4|970.9|964.5|964|78151
1682589600000|2023-04-27 10:00:00|965.4|964.9|963|962.5|966.8|966.1|960.6|960.2|41610
1682593200000|2023-04-27 11:00:00|964.4|961.4|966|965.5|966.9|966.5|962|961.4|34650
1682596800000|2023-04-27 12:00:00|965.9|965.3|976.6|976.1|977.2|976.4|965.2|964.7|88385
1682600400000|2023-04-27 13:00:00|977|976.5|971.9|971.5|978.6|978.2|969.7|969.2|123102
1682604000000|2023-04-27 14:00:00|971.8|970.7|958.8|958.4|971.8|971.3|958.6|958.3|117826
1682607600000|2023-04-27 15:00:00|958.7|958.5|956.5|955.7|960.6|960.2|955.5|955.2|146029
1682665200000|2023-04-28 07:00:00|960|957.2|960.6|959.9|965.5|964.9|956.6|955.9|183385
1682668800000|2023-04-28 08:00:00|960.5|959.8|951.2|950.4|962|961.4|949.2|948.7|116355
1682672400000|2023-04-28 09:00:00|951.1|949.9|958.9|958.4|959.2|958.9|949.5|949|47056
1682676000000|2023-04-28 10:00:00|958.3|957.9|957.3|956.9|958.3|958|954.2|953.7|70076
1682679600000|2023-04-28 11:00:00|957.1|957.7|954.8|954.1|959.9|958.4|954.5|954|96314
1682683200000|2023-04-28 12:00:00|954.7|954.5|957.5|957.1|960.5|959.9|954.4|954|157218
1682686800000|2023-04-28 13:00:00|957.6|957.2|967.8|967.1|968.7|968.1|956.6|956.2|79668
1682690400000|2023-04-28 14:00:00|967.7|967.2|969.1|968.6|974.6|974.3|967.5|967.2|171826
1682694000000|2023-04-28 15:00:00|969|968.8|970.1|969.9|970.7|970.3|966.4|965.8|169462
1683010800000|2023-05-02 07:00:00|975|973.1|975.2|974.4|980|979.4|961.3|960|365386
1683014400000|2023-05-02 08:00:00|975.1|974.1|980.4|979.9|982.4|981.7|969.2|968.5|163421
1683018000000|2023-05-02 09:00:00|980.1|979.3|978.8|978.3|989.7|989|977.3|976.7|156215
1683021600000|2023-05-02 10:00:00|978.6|978.8|980.1|979.6|981.7|981.3|977.9|977.5|59673
1683025200000|2023-05-02 11:00:00|980.3|976.9|981.3|980.9|983.9|983.3|978.6|976.9|85939
1683028800000|2023-05-02 12:00:00|981|980.6|983.8|983.4|985|984.6|979.7|979.2|79390
1683032400000|2023-05-02 13:00:00|984|983.5|982.7|981.5|989.7|989.3|981.9|980.8|210949
1683036000000|2023-05-02 14:00:00|982.4|981.6|961.9|961.6|982.5|982|961.2|960.9|254564
1683039600000|2023-05-02 15:00:00|961.6|961.7|962.3|962|965.7|965.2|958.8|958.3|218282
1683097200000|2023-05-03 07:00:00|957.2|950.2|925.3|924.1|957.3|954.7|907|905.9|941439
1683100800000|2023-05-03 08:00:00|925.2|924.4|944.3|943.6|944.3|943.6|915.8|915|424804
1683104400000|2023-05-03 09:00:00|944.2|942.8|937.9|937.1|944.7|944.1|926.8|925.8|193569
1683108000000|2023-05-03 10:00:00|937.8|937.2|945.1|944.2|950.5|949.7|937.6|937.2|206851
1683111600000|2023-05-03 11:00:00|944.6|943.2|936.8|936.4|945.1|944.6|935.3|934.5|125163
1683115200000|2023-05-03 12:00:00|937.5|936.8|937.5|937.1|942.3|941.9|933.5|933.3|174088
1683118800000|2023-05-03 13:00:00|937.3|937.2|944.3|943.5|945.8|944.8|936.1|935.7|98950
1683122400000|2023-05-03 14:00:00|944.8|943.8|946.9|946.5|947.7|947.2|941.4|940.5|129455
1683126000000|2023-05-03 15:00:00|947|946.4|952.5|951.7|954.3|953.7|946.7|946.3|152384
1683183600000|2023-05-04 07:00:00|956|955.3|930.9|930.2|956|955.3|918.3|917.7|521398
1683187200000|2023-05-04 08:00:00|930.8|930|923.8|923.2|931.5|931|917.9|916.6|233910
1683190800000|2023-05-04 09:00:00|923.5|923.1|920.8|920.1|928.4|927.9|918.4|917.6|132948
1683194400000|2023-05-04 10:00:00|920.6|920|928.3|927.4|928.4|927.7|917.1|916.5|142151
1683198000000|2023-05-04 11:00:00|928.2|926.3|927.9|927.3|930.3|929.7|923.3|922.6|93980
1683201600000|2023-05-04 12:00:00|927.8|927.4|932.8|932.2|934.4|933.6|926.5|926.1|126263
1683205200000|2023-05-04 13:00:00|932.9|932.1|925|924.4|932.9|932.3|920.5|920.1|184859
1683208800000|2023-05-04 14:00:00|924.9|924.3|919.4|918.8|925.1|924.4|915.6|915|346015
1683212400000|2023-05-04 15:00:00|919.3|918.9|921.9|921.2|923.9|923.3|919.1|918.8|111096
1683270000000|2023-05-05 07:00:00|928|923.1|922.8|921.9|937.7|935.1|920.9|920.1|279864
1683273600000|2023-05-05 08:00:00|922.9|922|923.2|922.6|926.6|926.1|914.3|914|252656
1683277200000|2023-05-05 09:00:00|923.1|922.4|921.9|921.2|924.3|923.5|918.4|917.8|205698
1683280800000|2023-05-05 10:00:00|921.8|921.3|913.7|913|924.7|924.1|913.4|912.6|177202
1683284400000|2023-05-05 11:00:00|915.1|912.6|918.6|918|921.7|920.8|913.1|912.4|123869
1683288000000|2023-05-05 12:00:00|918.5|918.1|918.5|918.1|922.1|921|914|913.6|148983
1683291600000|2023-05-05 13:00:00|918.6|918.3|910.6|910.1|919.5|918.8|909.2|909|406193
1683295200000|2023-05-05 14:00:00|910.5|910|918|917.7|919.7|919.1|909.5|909.3|322960
1683298800000|2023-05-05 15:00:00|918.6|917.8|921.5|921.4|923.2|922.7|918.5|917.8|168140
1683529200000|2023-05-08 07:00:00|929|928|923.2|922.7|933.9|931.7|921.1|920.3|237422
1683532800000|2023-05-08 08:00:00|923.3|922.9|920.9|920.4|928.9|928.4|920.8|920.3|78816
1683536400000|2023-05-08 09:00:00|920.7|920.3|925.2|924.6|925.7|925|916.2|916|123529
1683540000000|2023-05-08 10:00:00|925.6|924.7|923.7|923.2|926.6|926|920.5|920.3|63785
1683543600000|2023-05-08 11:00:00|924.1|923.3|923.7|923.2|925.4|924.7|921.4|920.8|59525
1683547200000|2023-05-08 12:00:00|924.1|923.3|919.7|919.4|924.1|923.6|918.9|918.7|54455
1683550800000|2023-05-08 13:00:00|919.6|919.3|915.9|915.5|921.3|920.9|915.7|915.2|71988
1683554400000|2023-05-08 14:00:00|916.9|915.7|919|918.8|919.2|918.9|916.1|915.7|128525
1683558000000|2023-05-08 15:00:00|918.9|918.7|916.7|916.4|919.7|919.5|916.2|916|91687
1683615600000|2023-05-09 07:00:00|923|919.9|920.4|919.8|928.1|927.2|917.1|916.6|176453
1683619200000|2023-05-09 08:00:00|920.3|919.7|927|926.6|927|926.6|919.7|919.2|74582
1683622800000|2023-05-09 09:00:00|926.9|926.3|921.5|921|928.1|927.4|919.2|918.6|89315
1683626400000|2023-05-09 10:00:00|921.4|920.6|917.1|916.6|921.4|920.6|916.1|915.7|120545
1683630000000|2023-05-09 11:00:00|917.4|916.1|917.1|916.6|918.8|918.4|914.7|914|95908
1683633600000|2023-05-09 12:00:00|917|916.7|918|917.7|918.3|917.8|915.4|914.8|50323
1683637200000|2023-05-09 13:00:00|918.5|917.8|918.2|917.8|919.9|919.4|915.4|915|102570
1683640800000|2023-05-09 14:00:00|918.1|917.7|930.7|930.3|930.8|930.3|917.8|917.3|188474
1683644400000|2023-05-09 15:00:00|930.6|930.5|927.5|927|931.3|930.9|926.4|925.8|135661
1683702000000|2023-05-10 07:00:00|932.3|930|924|923.7|936.8|936|923|922.4|166187
1683705600000|2023-05-10 08:00:00|923.8|923.3|931.2|930.7|932.4|931.9|922.3|921.5|119184
1683709200000|2023-05-10 09:00:00|931.3|930.8|928.1|927.6|931.3|930.8|926.5|926|83984
1683712800000|2023-05-10 10:00:00|928|927.7|927.2|926.8|928.5|928|925.5|925.1|49130
1683716400000|2023-05-10 11:00:00|926.7|926.5|926.6|926.3|927.6|927.2|924|923.5|98062
1683720000000|2023-05-10 12:00:00|926.7|926.1|930.4|929.8|931.8|931.5|925.8|924.1|85386
1683723600000|2023-05-10 13:00:00|930.3|929.9|928.5|927.9|935.7|935.1|923.9|923.4|174183
1683727200000|2023-05-10 14:00:00|928.7|928.1|921.3|920.7|929.4|928.9|921.3|920.7|136029
1683730800000|2023-05-10 15:00:00|921.1|920.9|922.8|922.7|923.2|922.9|920.4|920.1|74549
1683788400000|2023-05-11 07:00:00|932.2|930.1|925.4|924.8|932.2|930.1|921.2|920.6|114310
1683792000000|2023-05-11 08:00:00|925.3|924.6|920.1|919.5|926.6|926|919|918.6|63610
1683795600000|2023-05-11 09:00:00|920|919.4|924.1|923.6|924.5|924.1|919.7|919.2|51636
1683799200000|2023-05-11 10:00:00|924|923.3|930.2|929|931.3|930.9|923.4|923.2|82754
1683802800000|2023-05-11 11:00:00|930.6|930|922.4|922.1|930.6|930|922.1|922|50944
1683806400000|2023-05-11 12:00:00|922.8|922|920.1|919.6|925.3|924.7|919.8|919.4|80032
1683810000000|2023-05-11 13:00:00|920|919.5|915.4|914.9|920|919.5|913.2|912.8|131115
1683813600000|2023-05-11 14:00:00|915.3|915|913.8|913.4|915.9|915.3|908|907.4|181422
1683817200000|2023-05-11 15:00:00|914|913.5|914.9|914.6|915.1|914.7|911.2|910.8|89668
1683874800000|2023-05-12 07:00:00|917.3|915.1|913|912.7|919.9|918.6|911.5|910.8|87471
1683878400000|2023-05-12 08:00:00|912.9|912.5|915.3|914.6|917.8|917.1|912.8|912.3|43435
1683882000000|2023-05-12 09:00:00|915.2|914.9|914.3|914.1|916.1|915.8|914|913.9|31936
1683885600000|2023-05-12 10:00:00|914.2|913.9|916.1|915.8|918.4|917.9|913.6|913.2|22365
1683889200000|2023-05-12 11:00:00|916.4|915.7|916.8|916.6|918|917.6|914.9|914.4|22573
1683892800000|2023-05-12 12:00:00|917.6|916.7|921.4|921.1|922|921.7|917.5|916.7|87881
1683896400000|2023-05-12 13:00:00|921.3|920.8|919.6|919|922.9|922.6|917.9|917.3|51764
1683900000000|2023-05-12 14:00:00|919.2|918.8|918|917.8|920.8|920.3|917.3|916.9|85671
1683903600000|2023-05-12 15:00:00|918.2|917.9|916|915.7|919.4|919.1|915.5|915.3|71898
1684134000000|2023-05-15 07:00:00|922|918.7|920.5|920.2|924.5|922.8|916.7|916.3|84750
1684137600000|2023-05-15 08:00:00|920.4|920.4|913.7|913.1|921.9|921.4|913.4|912.8|66179
1684141200000|2023-05-15 09:00:00|913.6|912.8|919.9|919.4|920|919.6|913.2|912.8|58995
1684144800000|2023-05-15 10:00:00|920|919.5|920.9|920.6|921.1|920.6|917.5|917.1|31589
1684148400000|2023-05-15 11:00:00|921|920.2|919|918.5|921.9|920.4|918.6|918.3|40451
1684152000000|2023-05-15 12:00:00|918.9|918.7|913.7|913.3|919.1|918.9|913.6|913.2|49258
1684155600000|2023-05-15 13:00:00|913.6|913.2|913.2|913|915.9|915.5|910.6|910.2|91123
1684159200000|2023-05-15 14:00:00|913.4|913.2|916|915.7|918.1|917.8|913.4|913.2|54879
1684162800000|2023-05-15 15:00:00|915.7|915.6|916.3|915.9|916.8|916.5|915.3|915|53745
1684220400000|2023-05-16 07:00:00|916.5|915.3|922.7|922.1|925|924.5|916|915|177473
1684224000000|2023-05-16 08:00:00|923|922.2|925.9|925.4|926.8|926.5|921.3|921|76706
1684227600000|2023-05-16 09:00:00|925.8|925.6|923.7|923.3|927.7|927.2|921.5|920.9|94050
1684231200000|2023-05-16 10:00:00|923.6|923|921.8|921.3|924.4|923.9|920.6|920.2|56273
1684234800000|2023-05-16 11:00:00|921.9|921.1|921.3|920.9|922.4|922|920|919.8|49725
1684238400000|2023-05-16 12:00:00|921.4|921|923.9|923.6|925.2|924.9|921.3|920.7|37628
1684242000000|2023-05-16 13:00:00|923.8|923.7|920.7|920.4|925.6|925.3|920|919.6|65823
1684245600000|2023-05-16 14:00:00|921.1|920.6|929.1|928.9|929.8|929.6|920.6|920.3|126913
1684249200000|2023-05-16 15:00:00|929.3|928.8|929|928.7|929.5|929.2|926.5|926.1|190129
1684306800000|2023-05-17 07:00:00|927.1|925.9|933.7|933.4|934.4|933.8|923.9|923.3|109387
1684310400000|2023-05-17 08:00:00|933.9|933.5|942|941.5|942.4|942.1|933.6|933.2|156937
1684314000000|2023-05-17 09:00:00|941.8|941.3|940.9|940.6|942|941.7|937.5|937.1|85208
1684317600000|2023-05-17 10:00:00|941.2|940.7|949.2|948.8|949.4|949|940.3|939.8|149339
1684321200000|2023-05-17 11:00:00|949.1|948.5|948.7|948.2|950.5|950.3|945.2|944.6|116703
1684324800000|2023-05-17 12:00:00|948.6|948.3|953.1|952.8|957.1|956.8|948.6|948.3|130876
1684328400000|2023-05-17 13:00:00|952.5|952|957.4|957|964.6|964.2|952.2|952|184196
1684332000000|2023-05-17 14:00:00|957.2|956.9|957.7|957.4|961.8|961.5|956|955.5|148061
1684335600000|2023-05-17 15:00:00|958.2|957.3|958.4|958|960.4|960|955.9|955.2|109673
1684393200000|2023-05-18 07:00:00|967.3|966|979.8|979.2|980.9|980.4|965.8|964.6|225823
1684396800000|2023-05-18 08:00:00|979.9|979.3|981.4|980.8|986.9|986.5|979.3|979|213733
1684400400000|2023-05-18 09:00:00|981.3|980.9|981|980.7|982.3|982|979.6|979.1|61544
1684404000000|2023-05-18 10:00:00|980.9|980.8|982|981.7|983|982.5|980.9|980.8|36202
1684407600000|2023-05-18 11:00:00|982.4|981.6|981.4|981.2|983.2|982.9|980.4|980.1|62766
1684411200000|2023-05-18 12:00:00|981.3|980.8|981.5|981.2|983.3|983|980|979.7|82486
1684414800000|2023-05-18 13:00:00|981.4|981.1|969.9|969.3|981.4|981.1|968.3|967.7|104009
1684418400000|2023-05-18 14:00:00|970.2|969.6|973.5|973.3|978.9|978.5|970|969.5|139313
1684422000000|2023-05-18 15:00:00|973.4|973.2|977.1|976.8|977.6|977.2|973.3|973.1|76459
1684479600000|2023-05-19 07:00:00|978.4|978.1|982|981.6|982.9|982.3|972.4|971.2|92673
1684483200000|2023-05-19 08:00:00|981.9|981.3|985.7|985.4|988.8|988.4|980.7|980.3|99825
1684486800000|2023-05-19 09:00:00|986.2|985.8|985.6|985.2|986.2|985.8|981.9|981.3|86450
1684490400000|2023-05-19 10:00:00|985.5|985.3|983.7|983.4|986|985.6|982.3|981.9|78390
1684494000000|2023-05-19 11:00:00|983.6|983.1|984.7|984.2|984.7|984.5|982.4|982.1|38922
1684497600000|2023-05-19 12:00:00|984.6|984.3|986.8|986.3|987.9|987.7|984.5|984.2|81547
1684501200000|2023-05-19 13:00:00|986.7|986.4|985.9|985.3|993.5|993.2|984.2|983.8|244001
1684504800000|2023-05-19 14:00:00|985.8|985.7|971.1|970.8|986.1|985.8|970.9|970.5|165532
1684508400000|2023-05-19 15:00:00|971.2|971.3|962.2|961.6|972.3|972.1|961.7|961.6|243022
1684738800000|2023-05-22 07:00:00|963.5|962.2|973.7|973|976.3|975.9|963|961.8|134539
1684742400000|2023-05-22 08:00:00|973.6|973.2|975.6|975.1|977.5|977.1|972.6|972|67482
1684746000000|2023-05-22 09:00:00|975.5|974.9|973.9|973.4|976.6|976.2|972.3|972|84544
1684749600000|2023-05-22 10:00:00|974|973.5|973.9|973.4|975.9|975.4|973|972.6|60756
1684753200000|2023-05-22 11:00:00|973.8|972.9|973.6|973.3|974.8|974.4|969.5|969|54938
1684756800000|2023-05-22 12:00:00|973.5|973.2|974.6|974.2|975.6|975.2|971.9|971.5|52411
1684760400000|2023-05-22 13:00:00|974.5|974.1|970.2|969.9|975.4|975|969|968.5|110048
1684764000000|2023-05-22 14:00:00|970.4|970|968.7|968.4|971.4|971|967.9|967.5|149699
1684767600000|2023-05-22 15:00:00|968.6|968.5|971.2|970.5|971.2|970.6|968.4|968.1|87387
1684825200000|2023-05-23 07:00:00|967.5|965.4|964.4|964.1|968.9|968|962.7|962.3|129916
1684828800000|2023-05-23 08:00:00|964|963.7|963.8|963.4|966.4|966|962.2|961.8|78877
1684832400000|2023-05-23 09:00:00|963.7|963.5|965.4|964.9|966.3|965.9|962.8|962.3|47053
1684836000000|2023-05-23 10:00:00|965.3|964.7|964.5|964.2|966.5|966.1|964.4|964|48544
1684839600000|2023-05-23 11:00:00|964.7|964.3|956.8|956.5|965.2|965|956.3|955.8|102461
1684843200000|2023-05-23 12:00:00|957.3|956.6|940.9|940.3|957.3|956.9|938.9|938.3|288561
1684846800000|2023-05-23 13:00:00|940.8|940.2|953.5|953|954.7|954|937.2|936.6|205611
1684850400000|2023-05-23 14:00:00|953.2|953.1|954.8|954.6|960.4|959.8|952.7|952.1|157631
1684854000000|2023-05-23 15:00:00|954.9|954.5|949.7|949.2|956.2|955.8|949.5|949.1|109797
1684911600000|2023-05-24 07:00:00|940|939|926.6|925.7|941.3|939.2|922.6|921.4|356718
1684915200000|2023-05-24 08:00:00|926.5|925.6|927.3|926.8|931|930.4|923.7|923.1|169776
1684918800000|2023-05-24 09:00:00|927.2|926.6|924.4|923.9|931.3|930.7|923.7|923.1|154789
1684922400000|2023-05-24 10:00:00|924.6|924|922.3|921.9|925.4|924.9|920.1|920|147376
1684926000000|2023-05-24 11:00:00|922.4|921.2|917.3|917|922.4|921.8|915.6|915.1|107432
1684929600000|2023-05-24 12:00:00|917.5|917.1|922|921.5|922.9|922.4|915.9|915.3|120983
1684933200000|2023-05-24 13:00:00|921.9|921.4|918.9|918.3|923.5|923.1|914.9|914.4|155681
1684936800000|2023-05-24 14:00:00|918.8|918.4|919|918.7|921.7|921.3|916.8|916.5|134454
1684940400000|2023-05-24 15:00:00|918.9|918.6|920.4|920|921.9|921.6|917.6|917.3|158348
1684998000000|2023-05-25 07:00:00|920|919|911.6|911.4|925.3|924.6|910.7|910.2|235964
1685001600000|2023-05-25 08:00:00|911.7|911.2|923.6|923.1|925.2|924.5|910.6|910.2|168306
1685005200000|2023-05-25 09:00:00|923.5|922.9|923.9|923.4|928|927.5|922.5|922.2|69744
1685008800000|2023-05-25 10:00:00|923.8|923.3|929.4|929|929.8|929.3|922.2|921.8|65909
1685012400000|2023-05-25 11:00:00|929.5|928.9|930.4|929.9|931.5|931.4|927.9|927.3|134965
1685016000000|2023-05-25 12:00:00|930.3|930|933.3|932.8|935.7|935.2|928.6|928.2|138774
1685019600000|2023-05-25 13:00:00|933.2|932.9|933.6|933.2|934.4|933.9|928.8|928.5|93621
1685023200000|2023-05-25 14:00:00|933.8|933.3|928.5|928.3|934.6|934.1|928.2|927.8|105118
1685026800000|2023-05-25 15:00:00|928.8|928.2|927.1|926.8|928.8|928.4|926|925.7|95727
1685084400000|2023-05-26 07:00:00|932.9|932|924|923.5|934.1|932|920.1|919.4|148854
1685088000000|2023-05-26 08:00:00|922.9|922.3|919.9|919.5|926.4|925.9|919.6|919.1|69764
1685091600000|2023-05-26 09:00:00|919.6|919.6|918.8|918.4|920.6|920.2|917|916.4|124334
1685095200000|2023-05-26 10:00:00|918.7|918.3|921.5|921.3|922.8|922.5|918.6|918.3|62469
1685098800000|2023-05-26 11:00:00|921.4|920.6|923.7|923.3|923.8|923.5|919|918.6|56447
1685102400000|2023-05-26 12:00:00|923.8|923.4|919.4|918.9|925.5|925.1|918.3|917.8|54176
1685106000000|2023-05-26 13:00:00|919.3|918.8|920.6|920|926.5|925.9|917.1|917|102243
1685109600000|2023-05-26 14:00:00|920.7|920.1|922.8|922.5|924.8|924.6|919.3|918.9|137218
1685113200000|2023-05-26 15:00:00|922.7|922.7|920|919.8|923.2|922.9|919.3|919|126450
1685343600000|2023-05-29 07:00:00|928.5|926.1|926.8|926.4|931.2|930.1|925.9|925.1|97382
1685347200000|2023-05-29 08:00:00|926.9|926.5|925.8|925.4|928.8|928.3|925.4|925|17965
1685350800000|2023-05-29 09:00:00|925.9|925.5|923|922.4|927.1|927|922.3|922|69287
1685354400000|2023-05-29 10:00:00|922.9|922.5|923|922.5|923.2|922.8|920.3|920|35066
1685358000000|2023-05-29 11:00:00|922.7|921.8|920.3|920.1|922.8|922.1|920.3|920|11628
1685361600000|2023-05-29 12:00:00|920.4|920.3|918.5|918.2|920.7|920.5|917.9|917.5|44540
1685365200000|2023-05-29 13:00:00|918.6|918.3|918.4|918.1|920.1|919.8|916.9|916.5|31739
1685368800000|2023-05-29 14:00:00|919.3|918.2|916.9|916.6|920.2|919.9|915.8|915.5|71930
1685372400000|2023-05-29 15:00:00|917.2|916.8|917.8|917.4|918.3|918|916.5|916.1|72757
1685430000000|2023-05-30 07:00:00|920|918.6|916.3|915.7|920.3|919.5|911.6|911|174898
1685433600000|2023-05-30 08:00:00|916.6|915.8|922|921.4|922.8|922.2|916.3|915.7|74909
1685437200000|2023-05-30 09:00:00|921.9|921|927.9|927.5|929|928.7|921.4|920.9|72499
1685440800000|2023-05-30 10:00:00|928|927.6|929.7|929.4|932.2|931.6|927.8|927.5|157637
1685444400000|2023-05-30 11:00:00|929.5|928.7|929.2|928.7|931|930.6|927.9|927.7|52692
1685448000000|2023-05-30 12:00:00|929.3|928.8|925.1|924.4|930.5|930.2|925|924.4|50728
1685451600000|2023-05-30 13:00:00|925.2|924.5|929.8|929.1|930|929.6|923.6|923.5|56343
1685455200000|2023-05-30 14:00:00|929.5|929.5|922.9|922.5|929.9|929.5|921.3|920.9|141807
1685458800000|2023-05-30 15:00:00|922.8|922.6|921.6|921.3|923.8|923.4|920.6|920.5|118028
1685516400000|2023-05-31 07:00:00|920|918.2|913.4|913|921.2|920.8|904.8|904.2|292292
1685520000000|2023-05-31 08:00:00|913.3|911.5|913.6|913|918|917.5|911.2|910.7|93338
1685523600000|2023-05-31 09:00:00|913.5|913.3|908.3|907.9|915.6|915.3|907.8|907.4|104529
1685527200000|2023-05-31 10:00:00|908.6|908|915.6|915.1|917.3|916.8|907.5|907.1|61495
1685530800000|2023-05-31 11:00:00|916.5|916.1|924.6|924.1|930|929.3|915.3|914.8|143699
1685534400000|2023-05-31 12:00:00|924.4|924|924.6|924.4|925.7|925.5|922.6|922|69282
1685538000000|2023-05-31 13:00:00|924.5|924.2|923.4|923.1|926.1|925.7|921.4|921.1|87783
1685541600000|2023-05-31 14:00:00|923.3|922.8|913|912.6|923.9|923.3|912.3|911.8|170031
1685545200000|2023-05-31 15:00:00|913.3|912.7|915.8|915.6|916|915.7|911.3|911.1|92220
1685602800000|2023-06-01 07:00:00|922.2|920.2|927|926.5|927.1|926.7|916|914.1|128084
1685606400000|2023-06-01 08:00:00|927.2|926.6|925|924.6|929.6|929.1|924.4|923.9|107490
1685610000000|2023-06-01 09:00:00|925.1|924.1|928|927.5|928.4|928.1|924.1|923.7|52015
1685613600000|2023-06-01 10:00:00|927.9|926.9|923.8|923.4|927.9|927.3|923.8|923.4|28506
1685617200000|2023-06-01 11:00:00|925.9|922.5|921.9|921.6|925.9|924.6|921.6|921.1|33607
1685620800000|2023-06-01 12:00:00|921.8|921.3|913.9|913.5|924.9|922.1|913.3|912.5|108316
1685624400000|2023-06-01 13:00:00|913.7|913.1|910.3|908.1|920.8|920.6|910.3|907.1|118695
1685628000000|2023-06-01 14:00:00|910.9|909.5|915.7|915.3|916.9|916.6|909.2|908.8|180271
1685631600000|2023-06-01 15:00:00|915.6|915.4|914.1|913.7|916.8|916.4|913.7|913.4|106311
1685689200000|2023-06-02 07:00:00|922|920.7|921.2|920.6|926.9|926.2|919.1|918.5|154518
1685692800000|2023-06-02 08:00:00|921.3|920.7|922.2|921.9|924.4|923.8|920.9|920.4|65893
1685696400000|2023-06-02 09:00:00|922.3|922|928|927.6|928|927.7|921.1|920.6|83365
1685700000000|2023-06-02 10:00:00|927.9|927.2|930.3|929.9|931.2|930.7|927.6|927.2|106169
1685703600000|2023-06-02 11:00:00|930.1|929.8|930.5|930.3|931.3|931.2|927.9|927.5|84017
1685707200000|2023-06-02 12:00:00|930.2|930.4|928.3|928.1|931.8|931.3|926.6|926|69544
1685710800000|2023-06-02 13:00:00|928.1|927.8|926.8|926.5|930|929.6|925.6|925.3|73900
1685714400000|2023-06-02 14:00:00|926.7|926.4|929.1|928.8|931.2|930.9|925.7|925.3|114593
1685718000000|2023-06-02 15:00:00|929.2|928.9|929.4|928.9|930.2|930|928.3|928|157584
1685948400000|2023-06-05 07:00:00|933.9|932|919.4|919|933.9|932|917.8|917.3|227328
1685952000000|2023-06-05 08:00:00|919.5|919.1|914.2|914|921.6|921|911.7|911.2|166895
1685955600000|2023-06-05 09:00:00|914.1|913.6|913.5|913.1|917.2|916.8|912.8|912.5|110793
1685959200000|2023-06-05 10:00:00|913.6|913.2|915.2|914.9|915.2|915|913.1|912.8|121432
1685962800000|2023-06-05 11:00:00|915|914.5|916.8|916.5|917.3|917|914.3|914.1|64284
1685966400000|2023-06-05 12:00:00|916.7|916.4|913.3|912.9|919.3|919|913|912.6|80313
1685970000000|2023-06-05 13:00:00|913.2|913|909.1|908|914.6|914|908.8|908|173421
1685973600000|2023-06-05 14:00:00|910.6|908.4|906.2|905.8|910.6|910.5|905.5|905.2|192865
1685977200000|2023-06-05 15:00:00|906.1|905.9|910.6|910.3|911.5|911.2|906.1|905.7|123684
1686034800000|2023-06-06 07:00:00|910.5|910|913.5|913|914|913.6|905.7|905.1|110294
1686038400000|2023-06-06 08:00:00|913.1|912.8|908.9|908.4|917.2|916.7|908.8|908.4|69136
1686042000000|2023-06-06 09:00:00|908.8|908.8|906.7|906.3|910.6|910.2|905.6|905.4|85885
1686045600000|2023-06-06 10:00:00|906.8|906.4|905.4|904.9|907.7|907.4|904.1|903.9|80013
1686049200000|2023-06-06 11:00:00|905.3|905.1|902.6|902.4|905.9|905.5|901.9|901.5|96464
1686052800000|2023-06-06 12:00:00|902.8|902.3|907|906.6|907|906.6|902.5|902.3|56254
1686056400000|2023-06-06 13:00:00|906.9|906.7|910.1|909.6|910.7|910.2|906.9|906.5|37981
1686060000000|2023-06-06 14:00:00|910|909.9|911|910.7|913|912.6|908.8|908.4|48458
1686063600000|2023-06-06 15:00:00|910.9|910.6|912.2|911.9|912.9|912.7|910.6|910.3|88763
1686121200000|2023-06-07 07:00:00|916.3|914.4|911.8|911.4|919.9|918.6|911.5|911.4|115168
1686124800000|2023-06-07 08:00:00|911.5|911|908.4|907.9|912.6|912.2|908.2|907.8|50943
1686128400000|2023-06-07 09:00:00|908.6|908|909.2|908.7|910.8|910.6|906.7|906.2|97054
1686132000000|2023-06-07 10:00:00|909.3|908.8|909.2|908.8|910.5|910.2|907.5|907.3|79005
1686135600000|2023-06-07 11:00:00|909.3|908.7|916.3|915.8|916.5|916.1|908.9|908.7|124217
1686139200000|2023-06-07 12:00:00|916.2|915.9|913.3|913|916.6|916.3|913.3|913|82354
1686142800000|2023-06-07 13:00:00|913.2|912.9|915.6|915.3|915.8|915.5|911.7|911.2|128654
1686146400000|2023-06-07 14:00:00|915.3|915|912.7|912.4|915.7|915.4|911.9|911.6|130425
1686150000000|2023-06-07 15:00:00|912.9|912.6|912.8|912.6|912.9|912.7|911.6|911.3|84870
1686207600000|2023-06-08 07:00:00|910.7|910|912.9|912.5|919.6|917.6|910.7|910|113859
1686211200000|2023-06-08 08:00:00|913.8|912.4|915.1|914.7|917.4|916.8|913.8|912.4|87609
1686214800000|2023-06-08 09:00:00|915|914.6|916|915.8|916.1|915.9|912.2|911.8|59661
1686218400000|2023-06-08 10:00:00|916.2|915.7|914.7|914.2|918|917.7|914.2|913.8|81097
1686222000000|2023-06-08 11:00:00|914.8|914.3|914.4|914|915.2|915|912.7|912.3|40145
1686225600000|2023-06-08 12:00:00|914.6|914.1|911.5|911.2|914.6|914.3|909.8|909.6|77155
1686229200000|2023-06-08 13:00:00|911.3|910.9|909.9|909.4|911.5|911.4|908|907.6|95146
1686232800000|2023-06-08 14:00:00|909.6|908.9|913.5|913.2|913.5|913.4|909.3|908.9|78076
1686236400000|2023-06-08 15:00:00|913.7|913.3|914.8|914|914.9|914.4|912.5|912.3|109020
1686294000000|2023-06-09 07:00:00|909.6|908.1|922.6|922.1|922.6|922.2|908.7|907.6|233862
1686297600000|2023-06-09 08:00:00|922.5|921.6|918.2|917.8|923.6|923|916.4|916|151915
1686301200000|2023-06-09 09:00:00|918.5|917.9|916.9|916.3|920.9|920.5|916|915.4|76297
1686304800000|2023-06-09 10:00:00|916.8|916|914.3|914.1|918|917.8|913.4|913|79120
1686308400000|2023-06-09 11:00:00|915.2|913.9|914.9|914.3|916|915.6|913.9|913.3|48388
1686312000000|2023-06-09 12:00:00|914.8|914.2|915.6|915.4|915.9|915.5|913.4|913|51635
1686315600000|2023-06-09 13:00:00|915.8|915.6|917.5|917.2|919.2|918.8|915|914.6|106517
1686319200000|2023-06-09 14:00:00|917.4|917.1|919.6|919.5|921.2|921.1|917.4|917.1|116845
1686322800000|2023-06-09 15:00:00|919.3|919.1|917|916.8|919.6|919.4|916.8|916.4|88664
1686553200000|2023-06-12 07:00:00|922|921.1|928|927.5|928|927.6|920.7|920|81744
1686556800000|2023-06-12 08:00:00|928.1|927.6|927.3|926.9|930.6|930.1|926.2|925.9|125866
1686560400000|2023-06-12 09:00:00|927.4|926.8|934|933.4|934|933.9|926.2|925.9|114956
1686564000000|2023-06-12 10:00:00|933.9|933.5|928.7|928.4|934.9|934.5|927.6|926.9|103871
1686567600000|2023-06-12 11:00:00|928.8|927.8|930.7|930.2|932.1|931.6|928|926.4|44810
1686571200000|2023-06-12 12:00:00|930.6|930.1|930.7|930.4|932|931.6|928.7|928.3|52610
1686574800000|2023-06-12 13:00:00|930.9|930.6|930.5|930.3|930.9|930.6|923.5|923.2|93634
1686578400000|2023-06-12 14:00:00|930.4|930.1|932.6|932.2|933.1|932.8|929.7|929.4|110312
1686582000000|2023-06-12 15:00:00|932.7|932.3|932.8|932.4|933.2|932.9|930.8|930.5|86089
1686639600000|2023-06-13 07:00:00|936.7|935.6|953.5|953.2|956.4|956.2|933.5|933|369327
1686643200000|2023-06-13 08:00:00|952.7|952.2|950.4|949.8|953|952.3|947.6|946.9|135679
1686646800000|2023-06-13 09:00:00|950.3|949.9|949.7|949.2|952.9|952.4|948.4|948|90375
1686650400000|2023-06-13 10:00:00|949.6|949|946.7|946.2|951.7|951.5|946.2|946|122700
1686654000000|2023-06-13 11:00:00|946|945.5|947.8|947.4|949|948.6|944.6|944.2|92906
1686657600000|2023-06-13 12:00:00|947.7|947.3|953.2|952.8|953.3|952.8|947.5|945.1|73492
1686661200000|2023-06-13 13:00:00|953.1|953.3|953.5|953|957.3|957|952.6|952.1|155906
1686664800000|2023-06-13 14:00:00|953.4|953.1|954.7|954.5|955.6|955.2|948.7|948.2|150745
1686668400000|2023-06-13 15:00:00|954.5|954.4|951.6|950.9|954.6|954.4|950.1|949.7|117220
1686726000000|2023-06-14 07:00:00|953.6|952|960.7|960.2|964.8|964.2|952|950.8|172622
1686729600000|2023-06-14 08:00:00|960.6|960.1|959.6|959.3|964.7|964.2|959.2|958.7|113390
1686733200000|2023-06-14 09:00:00|960|959.2|958.3|957.8|960.2|959.6|954.7|954|112006
1686736800000|2023-06-14 10:00:00|958.1|957.5|957.3|956.7|958.8|958.2|953.8|953.4|81270
1686740400000|2023-06-14 11:00:00|957.2|956.3|956.5|956.3|957.2|956.5|953.1|952.7|58908
1686744000000|2023-06-14 12:00:00|956.9|956.4|956.3|955.9|957.7|957.2|954.9|954|74148
1686747600000|2023-06-14 13:00:00|956.4|955.7|957|956.7|958|957.7|955.2|954.6|74305
1686751200000|2023-06-14 14:00:00|956.8|956.8|950|949.7|957.2|956.8|949|948.6|98418
1686754800000|2023-06-14 15:00:00|949.6|949.2|949.4|948.1|952.2|951.8|947.8|946.9|119148
1686812400000|2023-06-15 07:00:00|950|949.5|946.4|945.9|952.9|951.1|942.5|942.1|87763
1686816000000|2023-06-15 08:00:00|946.6|946|940.7|940.2|949.4|949|940.4|940|78005
1686819600000|2023-06-15 09:00:00|940.6|940.3|934.5|934|941.9|941.5|931.4|931.3|120491
1686823200000|2023-06-15 10:00:00|934.7|934.1|935.7|935.5|937.9|937.3|933.6|933.1|92152
1686826800000|2023-06-15 11:00:00|935.8|935.2|931|930.8|936.4|936.1|930.9|930.5|55290
1686830400000|2023-06-15 12:00:00|930.6|930.7|930|929.6|932.1|931.8|925.5|925|157890
1686834000000|2023-06-15 13:00:00|929.9|929.2|930.3|930.1|934.2|934|929.5|929.1|183184
1686837600000|2023-06-15 14:00:00|930.5|930.2|933.4|933.2|935.9|935.7|930.5|930.1|99729
1686841200000|2023-06-15 15:00:00|933.3|933|934.8|934|935.3|934.9|931.8|931.5|152288
1686898800000|2023-06-16 07:00:00|938|936.1|937.8|937.2|940|939.6|931.5|930.6|112370
1686902400000|2023-06-16 08:00:00|937.9|937.3|938.6|938.3|939.2|938.6|934.7|934.3|77718
1686906000000|2023-06-16 09:00:00|938.7|938.2|939.3|938.8|939.7|939.4|936.2|936|191001
1686909600000|2023-06-16 10:00:00|939.5|939|937|936.8|940.9|940.4|934.4|934.1|71452
1686913200000|2023-06-16 11:00:00|937.6|937.1|939.5|939.2|944.1|943.7|937.3|937.1|95538
1686916800000|2023-06-16 12:00:00|939.3|938.9|939.5|939.2|940.8|940.4|937.6|937.5|148188
1686920400000|2023-06-16 13:00:00|939.4|938.5|937.1|936.9|940.7|940.4|936.3|936.2|116790
1686924000000|2023-06-16 14:00:00|937.4|936.4|941.7|941.5|944.5|944.1|936.6|936.2|170059
1686927600000|2023-06-16 15:00:00|941.6|941.4|943.3|942.8|943.9|943.7|941.6|941.4|97218
1687158000000|2023-06-19 07:00:00|942.6|941.1|935.7|935.2|946.6|946.1|935.6|935.2|136597
1687161600000|2023-06-19 08:00:00|935.8|935.1|937.5|937|938.2|937.6|932.4|931.9|81091
1687165200000|2023-06-19 09:00:00|937.1|936.9|935.7|935.1|937.1|936.9|932.7|932.1|58269
1687168800000|2023-06-19 10:00:00|935.6|935.2|930.3|930.1|935.7|935.2|929.4|929|69802
1687172400000|2023-06-19 11:00:00|931.5|929.6|934.9|934.4|934.9|934.6|928.4|928|64809
1687176000000|2023-06-19 12:00:00|934.5|934.5|935.4|935.1|938.4|937.9|934.2|933.7|93503
1687179600000|2023-06-19 13:00:00|935.3|935.2|931.6|931.3|935.6|935.3|930|929.5|83345
1687183200000|2023-06-19 14:00:00|931.3|931.4|930.2|929.9|932.4|932|930.1|929.7|93167
1687186800000|2023-06-19 15:00:00|930.1|929.8|931.4|931|932.7|932.3|928.2|928|61280
1687244400000|2023-06-20 07:00:00|931.1|930|931.7|931.1|934|933.5|920.1|918.4|179490
1687248000000|2023-06-20 08:00:00|931.8|931.2|929.2|928.7|933.6|933.3|928.8|928.1|63039
1687251600000|2023-06-20 09:00:00|929.1|928.6|929.3|928.9|929.8|929.4|926.7|926.2|56918
1687255200000|2023-06-20 10:00:00|929.4|929|929.8|929.4|930|929.6|927.2|926.6|54985
1687258800000|2023-06-20 11:00:00|929.9|929.5|932.8|932.3|933.6|933.3|929.6|929.2|75191
1687262400000|2023-06-20 12:00:00|932.9|932.4|928.6|928.2|933.6|933.5|928.1|927.7|72979
1687266000000|2023-06-20 13:00:00|928.5|927.4|928.8|928.6|930.9|930.4|927.2|926.8|109767
1687269600000|2023-06-20 14:00:00|928.5|928.3|928|927.8|929.9|929.5|923.7|923.4|138449
1687273200000|2023-06-20 15:00:00|928.4|928.1|928.4|928.2|929.1|928.9|927.8|927.6|79233
1687330800000|2023-06-21 07:00:00|932.5|931.6|942.5|942.2|945.7|945.1|925.3|924.5|216045
1687334400000|2023-06-21 08:00:00|942.8|942.3|938.2|937.7|946.1|945.6|937.1|936.6|147670
1687338000000|2023-06-21 09:00:00|938.3|937.8|938.7|938.3|941|940.5|937.5|936.8|66898
1687341600000|2023-06-21 10:00:00|939.3|938.9|936.1|935.6|942|941.7|935.8|935.5|63166
1687345200000|2023-06-21 11:00:00|936.3|935.5|937.9|937.4|939.2|938.9|935.6|935.2|59242
1687348800000|2023-06-21 12:00:00|937.8|937.3|937.4|936.9|939.3|939.1|936.8|936.4|47579
1687352400000|2023-06-21 13:00:00|937.2|937|940.5|940.2|941.5|941.2|935.5|935.1|89552
1687356000000|2023-06-21 14:00:00|940.6|940.1|938.5|938.2|940.6|940.2|937.2|936.8|48679
1687359600000|2023-06-21 15:00:00|938.4|938.1|935|934.7|938.6|938.2|933.2|933|91193
1687417200000|2023-06-22 07:00:00|924|922.5|929.8|929.1|930.9|930.2|921|920.5|127715
1687420800000|2023-06-22 08:00:00|929.7|929.2|929.3|928.7|931.6|931.2|927.7|927.2|47698
1687424400000|2023-06-22 09:00:00|929.5|928.8|935.1|934.5|938.8|938.3|929.4|928.8|55502
1687428000000|2023-06-22 10:00:00|935.2|934.6|934.5|934.2|937.8|937.2|933.5|933|57262
1687431600000|2023-06-22 11:00:00|934.8|933.6|938.4|937.9|938.7|938.3|934.5|933.6|61816
1687435200000|2023-06-22 12:00:00|938.5|938|935.4|935|939.7|939.4|935.3|935|59125
1687438800000|2023-06-22 13:00:00|935.6|935.2|936.5|936.1|937.3|936.9|932.5|932.1|90285
1687442400000|2023-06-22 14:00:00|937.1|936.2|941.2|940.9|942.6|942.2|936.6|936.1|133188
1687446000000|2023-06-22 15:00:00|941.1|940.8|945|944.7|945|944.7|940.9|940.6|166870
1687503600000|2023-06-23 07:00:00|942.7|940.8|939.5|939|945|943.9|937.8|937.1|168664
1687507200000|2023-06-23 08:00:00|939.9|939.1|941.7|941.3|943.1|942.6|938.8|938.4|78499
1687510800000|2023-06-23 09:00:00|941.6|941.2|940|939.7|942.3|941.7|939.4|939.1|59615
1687514400000|2023-06-23 10:00:00|940.1|939.8|929|928.5|940.4|940|925.2|924.6|173275
1687518000000|2023-06-23 11:00:00|929.1|928.8|930.4|930.1|932.6|932|926.5|925.9|80043
1687521600000|2023-06-23 12:00:00|930.5|929.7|915.7|915.2|930.5|929.9|913.7|913.2|202667
1687525200000|2023-06-23 13:00:00|915.8|915.3|917.2|917|918.3|917.9|910.9|910.3|132634
1687528800000|2023-06-23 14:00:00|917.8|917.1|918.2|918|922|921.7|917.5|917.1|103436
1687532400000|2023-06-23 15:00:00|918.6|918.3|921.5|920.9|921.9|921.6|918.4|918.1|81210
1687762800000|2023-06-26 07:00:00|921.9|920.8|909|908.5|921.9|920.9|904.9|904.2|161529
1687766400000|2023-06-26 08:00:00|908.9|908.4|913.8|913.5|914.1|913.6|906.5|906|72330
1687770000000|2023-06-26 09:00:00|914.1|913.6|914.3|913.8|915|914.6|908.2|907.5|131046
1687773600000|2023-06-26 10:00:00|914.2|913.4|915.8|915.4|919.8|919.6|912.7|912.3|50280
1687777200000|2023-06-26 11:00:00|915.7|914.9|916.6|916.1|918.6|918.2|915.3|914.7|19599
1687780800000|2023-06-26 12:00:00|916.5|916.2|919.1|918.8|921|920.6|916.5|916.2|46092
1687784400000|2023-06-26 13:00:00|919|918.4|922.7|922.3|924.5|924.2|914.8|914.2|91641
1687788000000|2023-06-26 14:00:00|922.8|922.2|920.4|920.1|923.7|923.3|918.9|918.7|61109
1687791600000|2023-06-26 15:00:00|920.9|920.2|919.2|918.6|921|920.6|917.8|917.4|69312
1687849200000|2023-06-27 07:00:00|921.8|920.9|921.4|920.9|928.3|927.4|920.3|919.9|105908
1687852800000|2023-06-27 08:00:00|921.9|921|921|920.5|925.2|924.8|920|919.5|37740
1687856400000|2023-06-27 09:00:00|920.9|920.3|922.1|921.6|922.6|922|918.6|918.1|36951
1687860000000|2023-06-27 10:00:00|922|921|925.9|925.5|926.8|926.4|921.5|921|42546
1687863600000|2023-06-27 11:00:00|926.3|925.4|926.2|925.8|934.9|934|923.7|923.1|131221
1687867200000|2023-06-27 12:00:00|925.9|925.7|931.5|931.1|933|932.8|924.5|924|79540
1687870800000|2023-06-27 13:00:00|931.4|931|933.9|933.6|934.6|934.2|929.2|928.8|91360
1687874400000|2023-06-27 14:00:00|934.3|933.7|939.4|939.2|940|939.8|934|933.6|165095
1687878000000|2023-06-27 15:00:00|939.7|939.3|944.5|944|944.7|944.1|938.6|938.3|136138
1687935600000|2023-06-28 07:00:00|948.5|947|954.2|953.6|955|954.5|943.5|943|211815
1687939200000|2023-06-28 08:00:00|954.1|953.7|951|950.4|956.6|956|948.6|948|100641
1687942800000|2023-06-28 09:00:00|950.9|950|951|950.5|952.1|951.5|947.6|947.1|52272
1687946400000|2023-06-28 10:00:00|951.1|950.6|949.4|949|953.7|953.1|948.8|948.3|60839
1687950000000|2023-06-28 11:00:00|950|949.2|952.6|952.3|953.6|953|949.6|949.2|56365
1687953600000|2023-06-28 12:00:00|952.5|952.1|952.2|951.7|954.2|953.9|951.6|951.2|24369
1687957200000|2023-06-28 13:00:00|952.1|951.6|953.2|952.7|954.2|953.8|948.2|948|125640
1687960800000|2023-06-28 14:00:00|953.1|952.6|951.6|951.3|955|954.7|950.8|950.4|104253
1687964400000|2023-06-28 15:00:00|951.5|951.5|952|951.2|953|952.8|950.7|950.5|82204
1688022000000|2023-06-29 07:00:00|950|948|946.4|945.8|952|951.1|946.4|945.8|91786
1688025600000|2023-06-29 08:00:00|946.3|946|947.3|946.9|948.8|948.3|946.3|945.9|55351
1688029200000|2023-06-29 09:00:00|947.7|947|946.3|946|947.9|947.4|942.4|942|58106
1688032800000|2023-06-29 10:00:00|946.2|945.9|942.3|942|947.6|947.1|942.2|942|52111
1688036400000|2023-06-29 11:00:00|942.2|941.4|942.9|942.5|944|943.5|935|934.5|224296
1688040000000|2023-06-29 12:00:00|942.8|941.9|943.5|943|945.1|944.6|941.4|939.9|58972
1688043600000|2023-06-29 13:00:00|943.4|942.6|942.8|942.3|943.5|942.9|939.3|938.9|56027
1688047200000|2023-06-29 14:00:00|943|942.4|944.3|944|945.7|945.4|941.1|940.7|80061
1688050800000|2023-06-29 15:00:00|944.4|944.2|945.2|944.9|945.7|945.5|943.6|943.2|84188
1688108400000|2023-06-30 07:00:00|945.3|944.4|945.6|945.1|946|945.7|940.6|935|63972
1688112000000|2023-06-30 08:00:00|945.5|945.2|942.4|942|947.1|946.8|941.5|940.8|59547
1688115600000|2023-06-30 09:00:00|942.3|942.1|945.7|945.4|946|945.6|939.4|939.1|99754
1688119200000|2023-06-30 10:00:00|945.5|945.2|940.4|939.9|945.5|945.2|937.7|937.1|77837
1688122800000|2023-06-30 11:00:00|941.8|940.3|943.6|943.5|944|943.6|938.6|938|34326
1688126400000|2023-06-30 12:00:00|943.5|943.1|945.1|944.7|945.8|945.4|943.5|943.1|69241
1688130000000|2023-06-30 13:00:00|945|944.5|944.6|944.3|945.3|945|941.1|940.9|98680
1688133600000|2023-06-30 14:00:00|945|944.4|939.8|939.5|946|945.6|939.2|939|84551
1688137200000|2023-06-30 15:00:00|939.5|939.6|940.2|940|941.8|941.5|938.2|938|102613
1685343600000|2023-05-29 07:00:00|928.5|926.1|926.8|926.4|931.2|930.1|925.9|925.1|97382
1685347200000|2023-05-29 08:00:00|926.9|926.5|925.8|925.4|928.8|928.3|925.4|925|17965
1685350800000|2023-05-29 09:00:00|925.9|925.5|923|922.4|927.1|927|922.3|922|69287
1685354400000|2023-05-29 10:00:00|922.9|922.5|923|922.5|923.2|922.8|920.3|920|35066
1685358000000|2023-05-29 11:00:00|922.7|921.8|920.3|920.1|922.8|922.1|920.3|920|11628
1685361600000|2023-05-29 12:00:00|920.4|920.3|918.5|918.2|920.7|920.5|917.9|917.5|44540
1685365200000|2023-05-29 13:00:00|918.6|918.3|918.4|918.1|920.1|919.8|916.9|916.5|31739
1685368800000|2023-05-29 14:00:00|919.3|918.2|916.9|916.6|920.2|919.9|915.8|915.5|71930
1685372400000|2023-05-29 15:00:00|917.2|916.8|917.8|917.4|918.3|918|916.5|916.1|72757
1685430000000|2023-05-30 07:00:00|920|918.6|916.3|915.7|920.3|919.5|911.6|911|174898
1685433600000|2023-05-30 08:00:00|916.6|915.8|922|921.4|922.8|922.2|916.3|915.7|74909
1685437200000|2023-05-30 09:00:00|921.9|921|927.9|927.5|929|928.7|921.4|920.9|72499
1685440800000|2023-05-30 10:00:00|928|927.6|929.7|929.4|932.2|931.6|927.8|927.5|157637
1685444400000|2023-05-30 11:00:00|929.5|928.7|929.2|928.7|931|930.6|927.9|927.7|52692
1685448000000|2023-05-30 12:00:00|929.3|928.8|925.1|924.4|930.5|930.2|925|924.4|50728
1685451600000|2023-05-30 13:00:00|925.2|924.5|929.8|929.1|930|929.6|923.6|923.5|56343
1685455200000|2023-05-30 14:00:00|929.5|929.5|922.9|922.5|929.9|929.5|921.3|920.9|141807
1685458800000|2023-05-30 15:00:00|922.8|922.6|921.6|921.3|923.8|923.4|920.6|920.5|118028
1685516400000|2023-05-31 07:00:00|920|918.2|913.4|913|921.2|920.8|904.8|904.2|292292
1685520000000|2023-05-31 08:00:00|913.3|911.5|913.6|913|918|917.5|911.2|910.7|93338
1685523600000|2023-05-31 09:00:00|913.5|913.3|908.3|907.9|915.6|915.3|907.8|907.4|104529
1685527200000|2023-05-31 10:00:00|908.6|908|915.6|915.1|917.3|916.8|907.5|907.1|61495
1685530800000|2023-05-31 11:00:00|916.5|916.1|924.6|924.1|930|929.3|915.3|914.8|143699
1685534400000|2023-05-31 12:00:00|924.4|924|924.6|924.4|925.7|925.5|922.6|922|69282
1685538000000|2023-05-31 13:00:00|924.5|924.2|923.4|923.1|926.1|925.7|921.4|921.1|87783
1685541600000|2023-05-31 14:00:00|923.3|922.8|913|912.6|923.9|923.3|912.3|911.8|170031
1685545200000|2023-05-31 15:00:00|913.3|912.7|915.8|915.6|916|915.7|911.3|911.1|92220
1685602800000|2023-06-01 07:00:00|922.2|920.2|927|926.5|927.1|926.7|916|914.1|128084
1685606400000|2023-06-01 08:00:00|927.2|926.6|925|924.6|929.6|929.1|924.4|923.9|107490
1685610000000|2023-06-01 09:00:00|925.1|924.1|928|927.5|928.4|928.1|924.1|923.7|52015
1685613600000|2023-06-01 10:00:00|927.9|926.9|923.8|923.4|927.9|927.3|923.8|923.4|28506
1685617200000|2023-06-01 11:00:00|925.9|922.5|921.9|921.6|925.9|924.6|921.6|921.1|33607
1685620800000|2023-06-01 12:00:00|921.8|921.3|913.9|913.5|924.9|922.1|913.3|912.5|108316
1685624400000|2023-06-01 13:00:00|913.7|913.1|910.3|908.1|920.8|920.6|910.3|907.1|118695
1685628000000|2023-06-01 14:00:00|910.9|909.5|915.7|915.3|916.9|916.6|909.2|908.8|180271
1685631600000|2023-06-01 15:00:00|915.6|915.4|914.1|913.7|916.8|916.4|913.7|913.4|106311
1685689200000|2023-06-02 07:00:00|922|920.7|921.2|920.6|926.9|926.2|919.1|918.5|154518
1685692800000|2023-06-02 08:00:00|921.3|920.7|922.2|921.9|924.4|923.8|920.9|920.4|65893
1685696400000|2023-06-02 09:00:00|922.3|922|928|927.6|928|927.7|921.1|920.6|83365
1685700000000|2023-06-02 10:00:00|927.9|927.2|930.3|929.9|931.2|930.7|927.6|927.2|106169
1685703600000|2023-06-02 11:00:00|930.1|929.8|930.5|930.3|931.3|931.2|927.9|927.5|84017
1685707200000|2023-06-02 12:00:00|930.2|930.4|928.3|928.1|931.8|931.3|926.6|926|69544
1685710800000|2023-06-02 13:00:00|928.1|927.8|926.8|926.5|930|929.6|925.6|925.3|73900
1685714400000|2023-06-02 14:00:00|926.7|926.4|929.1|928.8|931.2|930.9|925.7|925.3|114593
1685718000000|2023-06-02 15:00:00|929.2|928.9|929.4|928.9|930.2|930|928.3|928|157584
1685948400000|2023-06-05 07:00:00|933.9|932|919.4|919|933.9|932|917.8|917.3|227328
1685952000000|2023-06-05 08:00:00|919.5|919.1|914.2|914|921.6|921|911.7|911.2|166895
1685955600000|2023-06-05 09:00:00|914.1|913.6|913.5|913.1|917.2|916.8|912.8|912.5|110793
1685959200000|2023-06-05 10:00:00|913.6|913.2|915.2|914.9|915.2|915|913.1|912.8|121432
1685962800000|2023-06-05 11:00:00|915|914.5|916.8|916.5|917.3|917|914.3|914.1|64284
1685966400000|2023-06-05 12:00:00|916.7|916.4|913.3|912.9|919.3|919|913|912.6|80313
1685970000000|2023-06-05 13:00:00|913.2|913|909.1|908|914.6|914|908.8|908|173421
1685973600000|2023-06-05 14:00:00|910.6|908.4|906.2|905.8|910.6|910.5|905.5|905.2|192865
1685977200000|2023-06-05 15:00:00|906.1|905.9|910.6|910.3|911.5|911.2|906.1|905.7|123684
1686034800000|2023-06-06 07:00:00|910.5|910|913.5|913|914|913.6|905.7|905.1|110294
1686038400000|2023-06-06 08:00:00|913.1|912.8|908.9|908.4|917.2|916.7|908.8|908.4|69136
1686042000000|2023-06-06 09:00:00|908.8|908.8|906.7|906.3|910.6|910.2|905.6|905.4|85885
1686045600000|2023-06-06 10:00:00|906.8|906.4|905.4|904.9|907.7|907.4|904.1|903.9|80013
1686049200000|2023-06-06 11:00:00|905.3|905.1|902.6|902.4|905.9|905.5|901.9|901.5|96464
1686052800000|2023-06-06 12:00:00|902.8|902.3|907|906.6|907|906.6|902.5|902.3|56254
1686056400000|2023-06-06 13:00:00|906.9|906.7|910.1|909.6|910.7|910.2|906.9|906.5|37981
1686060000000|2023-06-06 14:00:00|910|909.9|911|910.7|913|912.6|908.8|908.4|48458
1686063600000|2023-06-06 15:00:00|910.9|910.6|912.2|911.9|912.9|912.7|910.6|910.3|88763
1686121200000|2023-06-07 07:00:00|916.3|914.4|911.8|911.4|919.9|918.6|911.5|911.4|115168
1686124800000|2023-06-07 08:00:00|911.5|911|908.4|907.9|912.6|912.2|908.2|907.8|50943
1686128400000|2023-06-07 09:00:00|908.6|908|909.2|908.7|910.8|910.6|906.7|906.2|97054
1686132000000|2023-06-07 10:00:00|909.3|908.8|909.2|908.8|910.5|910.2|907.5|907.3|79005
1686135600000|2023-06-07 11:00:00|909.3|908.7|916.3|915.8|916.5|916.1|908.9|908.7|124217
1686139200000|2023-06-07 12:00:00|916.2|915.9|913.3|913|916.6|916.3|913.3|913|82354
1686142800000|2023-06-07 13:00:00|913.2|912.9|915.6|915.3|915.8|915.5|911.7|911.2|128654
1686146400000|2023-06-07 14:00:00|915.3|915|912.7|912.4|915.7|915.4|911.9|911.6|130425
1686150000000|2023-06-07 15:00:00|912.9|912.6|912.8|912.6|912.9|912.7|911.6|911.3|84870
1686207600000|2023-06-08 07:00:00|910.7|910|912.9|912.5|919.6|917.6|910.7|910|113859
1686211200000|2023-06-08 08:00:00|913.8|912.4|915.1|914.7|917.4|916.8|913.8|912.4|87609
1686214800000|2023-06-08 09:00:00|915|914.6|916|915.8|916.1|915.9|912.2|911.8|59661
1686218400000|2023-06-08 10:00:00|916.2|915.7|914.7|914.2|918|917.7|914.2|913.8|81097
1686222000000|2023-06-08 11:00:00|914.8|914.3|914.4|914|915.2|915|912.7|912.3|40145
1686225600000|2023-06-08 12:00:00|914.6|914.1|911.5|911.2|914.6|914.3|909.8|909.6|77155
1686229200000|2023-06-08 13:00:00|911.3|910.9|909.9|909.4|911.5|911.4|908|907.6|95146
1686232800000|2023-06-08 14:00:00|909.6|908.9|913.5|913.2|913.5|913.4|909.3|908.9|78076
1686236400000|2023-06-08 15:00:00|913.7|913.3|914.8|914|914.9|914.4|912.5|912.3|109020
1686294000000|2023-06-09 07:00:00|909.6|908.1|922.6|922.1|922.6|922.2|908.7|907.6|233862
1686297600000|2023-06-09 08:00:00|922.5|921.6|918.2|917.8|923.6|923|916.4|916|151915
1686301200000|2023-06-09 09:00:00|918.5|917.9|916.9|916.3|920.9|920.5|916|915.4|76297
1686304800000|2023-06-09 10:00:00|916.8|916|914.3|914.1|918|917.8|913.4|913|79120
1686308400000|2023-06-09 11:00:00|915.2|913.9|914.9|914.3|916|915.6|913.9|913.3|48388
1686312000000|2023-06-09 12:00:00|914.8|914.2|915.6|915.4|915.9|915.5|913.4|913|51635
1686315600000|2023-06-09 13:00:00|915.8|915.6|917.5|917.2|919.2|918.8|915|914.6|106517
1686319200000|2023-06-09 14:00:00|917.4|917.1|919.6|919.5|921.2|921.1|917.4|917.1|116845
1686322800000|2023-06-09 15:00:00|919.3|919.1|917|916.8|919.6|919.4|916.8|916.4|88664
1686553200000|2023-06-12 07:00:00|922|921.1|928|927.5|928|927.6|920.7|920|81744
1686556800000|2023-06-12 08:00:00|928.1|927.6|927.3|926.9|930.6|930.1|926.2|925.9|125866
1686560400000|2023-06-12 09:00:00|927.4|926.8|934|933.4|934|933.9|926.2|925.9|114956
1686564000000|2023-06-12 10:00:00|933.9|933.5|928.7|928.4|934.9|934.5|927.6|926.9|103871
1686567600000|2023-06-12 11:00:00|928.8|927.8|930.7|930.2|932.1|931.6|928|926.4|44810
1686571200000|2023-06-12 12:00:00|930.6|930.1|930.7|930.4|932|931.6|928.7|928.3|52610
1686574800000|2023-06-12 13:00:00|930.9|930.6|930.5|930.3|930.9|930.6|923.5|923.2|93634
1686578400000|2023-06-12 14:00:00|930.4|930.1|932.6|932.2|933.1|932.8|929.7|929.4|110312
1686582000000|2023-06-12 15:00:00|932.7|932.3|932.8|932.4|933.2|932.9|930.8|930.5|86089
1686639600000|2023-06-13 07:00:00|936.7|935.6|953.5|953.2|956.4|956.2|933.5|933|369327
1686643200000|2023-06-13 08:00:00|952.7|952.2|950.4|949.8|953|952.3|947.6|946.9|135679
1686646800000|2023-06-13 09:00:00|950.3|949.9|949.7|949.2|952.9|952.4|948.4|948|90375
1686650400000|2023-06-13 10:00:00|949.6|949|946.7|946.2|951.7|951.5|946.2|946|122700
1686654000000|2023-06-13 11:00:00|946|945.5|947.8|947.4|949|948.6|944.6|944.2|92906
1686657600000|2023-06-13 12:00:00|947.7|947.3|953.2|952.8|953.3|952.8|947.5|945.1|73492
1686661200000|2023-06-13 13:00:00|953.1|953.3|953.5|953|957.3|957|952.6|952.1|155906
1686664800000|2023-06-13 14:00:00|953.4|953.1|954.7|954.5|955.6|955.2|948.7|948.2|150745
1686668400000|2023-06-13 15:00:00|954.5|954.4|951.6|950.9|954.6|954.4|950.1|949.7|117220
1686726000000|2023-06-14 07:00:00|953.6|952|960.7|960.2|964.8|964.2|952|950.8|172622
1686729600000|2023-06-14 08:00:00|960.6|960.1|959.6|959.3|964.7|964.2|959.2|958.7|113390
1686733200000|2023-06-14 09:00:00|960|959.2|958.3|957.8|960.2|959.6|954.7|954|112006
1686736800000|2023-06-14 10:00:00|958.1|957.5|957.3|956.7|958.8|958.2|953.8|953.4|81270
1686740400000|2023-06-14 11:00:00|957.2|956.3|956.5|956.3|957.2|956.5|953.1|952.7|58908
1686744000000|2023-06-14 12:00:00|956.9|956.4|956.3|955.9|957.7|957.2|954.9|954|74148
1686747600000|2023-06-14 13:00:00|956.4|955.7|957|956.7|958|957.7|955.2|954.6|74305
1686751200000|2023-06-14 14:00:00|956.8|956.8|950|949.7|957.2|956.8|949|948.6|98418
1686754800000|2023-06-14 15:00:00|949.6|949.2|949.4|948.1|952.2|951.8|947.8|946.9|119148
1686812400000|2023-06-15 07:00:00|950|949.5|946.4|945.9|952.9|951.1|942.5|942.1|87763
1686816000000|2023-06-15 08:00:00|946.6|946|940.7|940.2|949.4|949|940.4|940|78005
1686819600000|2023-06-15 09:00:00|940.6|940.3|934.5|934|941.9|941.5|931.4|931.3|120491
1686823200000|2023-06-15 10:00:00|934.7|934.1|935.7|935.5|937.9|937.3|933.6|933.1|92152
1686826800000|2023-06-15 11:00:00|935.8|935.2|931|930.8|936.4|936.1|930.9|930.5|55290
1686830400000|2023-06-15 12:00:00|930.6|930.7|930|929.6|932.1|931.8|925.5|925|157890
1686834000000|2023-06-15 13:00:00|929.9|929.2|930.3|930.1|934.2|934|929.5|929.1|183184
1686837600000|2023-06-15 14:00:00|930.5|930.2|933.4|933.2|935.9|935.7|930.5|930.1|99729
1686841200000|2023-06-15 15:00:00|933.3|933|934.8|934|935.3|934.9|931.8|931.5|152288
1686898800000|2023-06-16 07:00:00|938|936.1|937.8|937.2|940|939.6|931.5|930.6|112370
1686902400000|2023-06-16 08:00:00|937.9|937.3|938.6|938.3|939.2|938.6|934.7|934.3|77718
1686906000000|2023-06-16 09:00:00|938.7|938.2|939.3|938.8|939.7|939.4|936.2|936|191001
1686909600000|2023-06-16 10:00:00|939.5|939|937|936.8|940.9|940.4|934.4|934.1|71452
1686913200000|2023-06-16 11:00:00|937.6|937.1|939.5|939.2|944.1|943.7|937.3|937.1|95538
1686916800000|2023-06-16 12:00:00|939.3|938.9|939.5|939.2|940.8|940.4|937.6|937.5|148188
1686920400000|2023-06-16 13:00:00|939.4|938.5|937.1|936.9|940.7|940.4|936.3|936.2|116790
1686924000000|2023-06-16 14:00:00|937.4|936.4|941.7|941.5|944.5|944.1|936.6|936.2|170059
1686927600000|2023-06-16 15:00:00|941.6|941.4|943.3|942.8|943.9|943.7|941.6|941.4|97218
1687158000000|2023-06-19 07:00:00|942.6|941.1|935.7|935.2|946.6|946.1|935.6|935.2|136597
1687161600000|2023-06-19 08:00:00|935.8|935.1|937.5|937|938.2|937.6|932.4|931.9|81091
1687165200000|2023-06-19 09:00:00|937.1|936.9|935.7|935.1|937.1|936.9|932.7|932.1|58269
1687168800000|2023-06-19 10:00:00|935.6|935.2|930.3|930.1|935.7|935.2|929.4|929|69802
1687172400000|2023-06-19 11:00:00|931.5|929.6|934.9|934.4|934.9|934.6|928.4|928|64809
1687176000000|2023-06-19 12:00:00|934.5|934.5|935.4|935.1|938.4|937.9|934.2|933.7|93503
1687179600000|2023-06-19 13:00:00|935.3|935.2|931.6|931.3|935.6|935.3|930|929.5|83345
1687183200000|2023-06-19 14:00:00|931.3|931.4|930.2|929.9|932.4|932|930.1|929.7|93167
1687186800000|2023-06-19 15:00:00|930.1|929.8|931.4|931|932.7|932.3|928.2|928|61280
1687244400000|2023-06-20 07:00:00|931.1|930|931.7|931.1|934|933.5|920.1|918.4|179490
1687248000000|2023-06-20 08:00:00|931.8|931.2|929.2|928.7|933.6|933.3|928.8|928.1|63039
1687251600000|2023-06-20 09:00:00|929.1|928.6|929.3|928.9|929.8|929.4|926.7|926.2|56918
1687255200000|2023-06-20 10:00:00|929.4|929|929.8|929.4|930|929.6|927.2|926.6|54985
1687258800000|2023-06-20 11:00:00|929.9|929.5|932.8|932.3|933.6|933.3|929.6|929.2|75191
1687262400000|2023-06-20 12:00:00|932.9|932.4|928.6|928.2|933.6|933.5|928.1|927.7|72979
1687266000000|2023-06-20 13:00:00|928.5|927.4|928.8|928.6|930.9|930.4|927.2|926.8|109767
1687269600000|2023-06-20 14:00:00|928.5|928.3|928|927.8|929.9|929.5|923.7|923.4|138449
1687273200000|2023-06-20 15:00:00|928.4|928.1|928.4|928.2|929.1|928.9|927.8|927.6|79233
1687330800000|2023-06-21 07:00:00|932.5|931.6|942.5|942.2|945.7|945.1|925.3|924.5|216045
1687334400000|2023-06-21 08:00:00|942.8|942.3|938.2|937.7|946.1|945.6|937.1|936.6|147670
1687338000000|2023-06-21 09:00:00|938.3|937.8|938.7|938.3|941|940.5|937.5|936.8|66898
1687341600000|2023-06-21 10:00:00|939.3|938.9|936.1|935.6|942|941.7|935.8|935.5|63166
1687345200000|2023-06-21 11:00:00|936.3|935.5|937.9|937.4|939.2|938.9|935.6|935.2|59242
1687348800000|2023-06-21 12:00:00|937.8|937.3|937.4|936.9|939.3|939.1|936.8|936.4|47579
1687352400000|2023-06-21 13:00:00|937.2|937|940.5|940.2|941.5|941.2|935.5|935.1|89552
1687356000000|2023-06-21 14:00:00|940.6|940.1|938.5|938.2|940.6|940.2|937.2|936.8|48679
1687359600000|2023-06-21 15:00:00|938.4|938.1|935|934.7|938.6|938.2|933.2|933|91193
1687417200000|2023-06-22 07:00:00|924|922.5|929.8|929.1|930.9|930.2|921|920.5|127715
1687420800000|2023-06-22 08:00:00|929.7|929.2|929.3|928.7|931.6|931.2|927.7|927.2|47698
1687424400000|2023-06-22 09:00:00|929.5|928.8|935.1|934.5|938.8|938.3|929.4|928.8|55502
1687428000000|2023-06-22 10:00:00|935.2|934.6|934.5|934.2|937.8|937.2|933.5|933|57262
1687431600000|2023-06-22 11:00:00|934.8|933.6|938.4|937.9|938.7|938.3|934.5|933.6|61816
1687435200000|2023-06-22 12:00:00|938.5|938|935.4|935|939.7|939.4|935.3|935|59125
1687438800000|2023-06-22 13:00:00|935.6|935.2|936.5|936.1|937.3|936.9|932.5|932.1|90285
1687442400000|2023-06-22 14:00:00|937.1|936.2|941.2|940.9|942.6|942.2|936.6|936.1|133188
1687446000000|2023-06-22 15:00:00|941.1|940.8|945|944.7|945|944.7|940.9|940.6|166870
1687503600000|2023-06-23 07:00:00|942.7|940.8|939.5|939|945|943.9|937.8|937.1|168664
1687507200000|2023-06-23 08:00:00|939.9|939.1|941.7|941.3|943.1|942.6|938.8|938.4|78499
1687510800000|2023-06-23 09:00:00|941.6|941.2|940|939.7|942.3|941.7|939.4|939.1|59615
1687514400000|2023-06-23 10:00:00|940.1|939.8|929|928.5|940.4|940|925.2|924.6|173275
1687518000000|2023-06-23 11:00:00|929.1|928.8|930.4|930.1|932.6|932|926.5|925.9|80043
1687521600000|2023-06-23 12:00:00|930.5|929.7|915.7|915.2|930.5|929.9|913.7|913.2|202667
1687525200000|2023-06-23 13:00:00|915.8|915.3|917.2|917|918.3|917.9|910.9|910.3|132634
1687528800000|2023-06-23 14:00:00|917.8|917.1|918.2|918|922|921.7|917.5|917.1|103436
1687532400000|2023-06-23 15:00:00|918.6|918.3|921.5|920.9|921.9|921.6|918.4|918.1|81210
1687762800000|2023-06-26 07:00:00|921.9|920.8|909|908.5|921.9|920.9|904.9|904.2|161529
1687766400000|2023-06-26 08:00:00|908.9|908.4|913.8|913.5|914.1|913.6|906.5|906|72330
1687770000000|2023-06-26 09:00:00|914.1|913.6|914.3|913.8|915|914.6|908.2|907.5|131046
1687773600000|2023-06-26 10:00:00|914.2|913.4|915.8|915.4|919.8|919.6|912.7|912.3|50280
1687777200000|2023-06-26 11:00:00|915.7|914.9|916.6|916.1|918.6|918.2|915.3|914.7|19599
1687780800000|2023-06-26 12:00:00|916.5|916.2|919.1|918.8|921|920.6|916.5|916.2|46092
1687784400000|2023-06-26 13:00:00|919|918.4|922.7|922.3|924.5|924.2|914.8|914.2|91641
1687788000000|2023-06-26 14:00:00|922.8|922.2|920.4|920.1|923.7|923.3|918.9|918.7|61109
1687791600000|2023-06-26 15:00:00|920.9|920.2|919.2|918.6|921|920.6|917.8|917.4|69312
1687849200000|2023-06-27 07:00:00|921.8|920.9|921.4|920.9|928.3|927.4|920.3|919.9|105908
1687852800000|2023-06-27 08:00:00|921.9|921|921|920.5|925.2|924.8|920|919.5|37740
1687856400000|2023-06-27 09:00:00|920.9|920.3|922.1|921.6|922.6|922|918.6|918.1|36951
1687860000000|2023-06-27 10:00:00|922|921|925.9|925.5|926.8|926.4|921.5|921|42546
1687863600000|2023-06-27 11:00:00|926.3|925.4|926.2|925.8|934.9|934|923.7|923.1|131221
1687867200000|2023-06-27 12:00:00|925.9|925.7|931.5|931.1|933|932.8|924.5|924|79540
1687870800000|2023-06-27 13:00:00|931.4|931|933.9|933.6|934.6|934.2|929.2|928.8|91360
1687874400000|2023-06-27 14:00:00|934.3|933.7|939.4|939.2|940|939.8|934|933.6|165095
1687878000000|2023-06-27 15:00:00|939.7|939.3|944.5|944|944.7|944.1|938.6|938.3|136138
1687935600000|2023-06-28 07:00:00|948.5|947|954.2|953.6|955|954.5|943.5|943|211815
1687939200000|2023-06-28 08:00:00|954.1|953.7|951|950.4|956.6|956|948.6|948|100641
1687942800000|2023-06-28 09:00:00|950.9|950|951|950.5|952.1|951.5|947.6|947.1|52272
1687946400000|2023-06-28 10:00:00|951.1|950.6|949.4|949|953.7|953.1|948.8|948.3|60839
1687950000000|2023-06-28 11:00:00|950|949.2|952.6|952.3|953.6|953|949.6|949.2|56365
1687953600000|2023-06-28 12:00:00|952.5|952.1|952.2|951.7|954.2|953.9|951.6|951.2|24369
1687957200000|2023-06-28 13:00:00|952.1|951.6|953.2|952.7|954.2|953.8|948.2|948|125640
1687960800000|2023-06-28 14:00:00|953.1|952.6|951.6|951.3|955|954.7|950.8|950.4|104253
1687964400000|2023-06-28 15:00:00|951.5|951.5|952|951.2|953|952.8|950.7|950.5|82204
1688022000000|2023-06-29 07:00:00|950|948|946.4|945.8|952|951.1|946.4|945.8|91786
1688025600000|2023-06-29 08:00:00|946.3|946|947.3|946.9|948.8|948.3|946.3|945.9|55351
1688029200000|2023-06-29 09:00:00|947.7|947|946.3|946|947.9|947.4|942.4|942|58106
1688032800000|2023-06-29 10:00:00|946.2|945.9|942.3|942|947.6|947.1|942.2|942|52111
1688036400000|2023-06-29 11:00:00|942.2|941.4|942.9|942.5|944|943.5|935|934.5|224296
1688040000000|2023-06-29 12:00:00|942.8|941.9|943.5|943|945.1|944.6|941.4|939.9|58972
1688043600000|2023-06-29 13:00:00|943.4|942.6|942.8|942.3|943.5|942.9|939.3|938.9|56027
1688047200000|2023-06-29 14:00:00|943|942.4|944.3|944|945.7|945.4|941.1|940.7|80061
1688050800000|2023-06-29 15:00:00|944.4|944.2|945.2|944.9|945.7|945.5|943.6|943.2|84188
1688108400000|2023-06-30 07:00:00|945.3|944.4|945.6|945.1|946|945.7|940.6|935|63972
1688112000000|2023-06-30 08:00:00|945.5|945.2|942.4|942|947.1|946.8|941.5|940.8|59547
1688115600000|2023-06-30 09:00:00|942.3|942.1|945.7|945.4|946|945.6|939.4|939.1|99754
1688119200000|2023-06-30 10:00:00|945.5|945.2|940.4|939.9|945.5|945.2|937.7|937.1|77837
1688122800000|2023-06-30 11:00:00|941.8|940.3|943.6|943.5|944|943.6|938.6|938|34326
1688126400000|2023-06-30 12:00:00|943.5|943.1|945.1|944.7|945.8|945.4|943.5|943.1|69241
1688130000000|2023-06-30 13:00:00|945|944.5|944.6|944.3|945.3|945|941.1|940.9|98680
1688133600000|2023-06-30 14:00:00|945|944.4|939.8|939.5|946|945.6|939.2|939|84551
1688137200000|2023-06-30 15:00:00|939.5|939.6|940.2|940|941.8|941.5|938.2|938|102613
1688367600000|2023-07-03 07:00:00|945.5|940.8|952.5|952.1|958.9|958.3|945.4|940.8|196162
1688371200000|2023-07-03 08:00:00|952.6|950.9|952|951.5|952.6|952.1|945.6|945.1|77742
1688374800000|2023-07-03 09:00:00|951.9|951.6|951.7|951.2|953.3|952.8|949.2|948.8|77969
1688378400000|2023-07-03 10:00:00|951.9|951.3|948.4|948|952.6|951.9|947.6|947.2|51303
1688382000000|2023-07-03 11:00:00|948.3|948.1|944.7|944.5|949.1|948.4|944.1|943.9|82225
1688385600000|2023-07-03 12:00:00|944.9|944.6|945.6|945.4|947.3|946.8|943.5|943|46019
1688389200000|2023-07-03 13:00:00|946.5|946.2|951.3|950.9|954.6|953.9|946.5|946.2|108754
1688392800000|2023-07-03 14:00:00|951.2|950.7|949.5|949.4|953.8|953.5|949.4|949.1|85063
1688396400000|2023-07-03 15:00:00|949.6|949.5|947.5|947.1|950.5|950.4|947.1|946.6|68853
1688454000000|2023-07-04 07:00:00|946.6|946|942.4|942|947|946.3|941.3|940.8|72374
1688457600000|2023-07-04 08:00:00|942.5|941.8|941.2|940.6|942.5|941.9|939.3|939|76619
1688461200000|2023-07-04 09:00:00|941.1|940.7|945.6|945.2|946.4|946.1|938.5|938|109258
1688464800000|2023-07-04 10:00:00|945.5|944.7|944.7|944.3|946.3|945.8|942.5|942.3|39699
1688468400000|2023-07-04 11:00:00|945.8|943.9|946|945.7|946.8|946.3|944.9|943.9|33321
1688472000000|2023-07-04 12:00:00|946.3|945.8|948|947.8|949.4|949.1|944.7|944.3|69218
1688475600000|2023-07-04 13:00:00|948.1|947.7|946.7|946.5|948.9|948.5|944.1|943.6|48621
1688479200000|2023-07-04 14:00:00|946.8|946.7|945.5|945.3|947.9|947.5|945.2|945|42068
1688482800000|2023-07-04 15:00:00|945.4|945.2|946.9|946.6|947.9|947.7|945.3|945.1|67487
1688540400000|2023-07-05 07:00:00|943|941.3|941.7|941.2|945.4|944.7|937.8|937.6|107095
1688544000000|2023-07-05 08:00:00|941.6|940.6|944|943.5|948.7|948.1|940.3|939.9|93768
1688547600000|2023-07-05 09:00:00|943.9|943.1|944.7|944.3|944.9|944.4|941.6|941.1|31393
1688551200000|2023-07-05 10:00:00|944.8|943.8|947|946.7|947.8|947.2|943.3|943|44016
1688554800000|2023-07-05 11:00:00|946.8|946.4|943|942.7|949.4|949|941.7|940.8|91595
1688558400000|2023-07-05 12:00:00|942.9|942.8|943.7|943.3|944.6|944.1|941.1|940.7|43059
1688562000000|2023-07-05 13:00:00|943.6|943|941.7|941.3|945|944.8|941.1|940.6|45989
1688565600000|2023-07-05 14:00:00|941.6|941.1|942|941.7|943.7|943.4|941.2|940.6|45205
1688569200000|2023-07-05 15:00:00|941.9|941.8|941.3|941|942.4|942.2|940.9|940.8|76996
1688626800000|2023-07-06 07:00:00|938.8|937.6|919.3|918.7|938.8|937.6|914.1|913.3|482110
1688630400000|2023-07-06 08:00:00|919.2|918.9|917.9|917.4|921.8|921.1|911.1|911|271002
1688634000000|2023-07-06 09:00:00|918.2|917.5|917.1|916.8|921.2|920.8|915.6|915|118439
1688637600000|2023-07-06 10:00:00|917.6|917|921.4|920.9|921.4|921.3|917.3|917|72275
1688641200000|2023-07-06 11:00:00|921.3|920.6|917.2|916.6|923|922.5|916.9|916.4|87244
1688644800000|2023-07-06 12:00:00|917.4|916.7|915.7|915.5|918.6|918.3|914.4|914|90096
1688648400000|2023-07-06 13:00:00|915.4|915.2|915|914.2|915.9|915.5|910.9|910.8|142794
1688652000000|2023-07-06 14:00:00|914.7|914.1|895.7|895.3|915|914.8|895.7|895.3|310711
1688655600000|2023-07-06 15:00:00|895.9|895.4|901.9|899|901.9|900.6|894|893.7|306958
1688713200000|2023-07-07 07:00:00|901.7|901.1|893.2|892.6|902|901.1|888.3|887.6|318065
1688716800000|2023-07-07 08:00:00|893.1|892.5|901.1|900.5|902.2|901.6|890.3|890|149167
1688720400000|2023-07-07 09:00:00|901|900.4|901.4|901|906.2|905.6|900.5|900|116894
1688724000000|2023-07-07 10:00:00|901.2|900.6|904.8|904.4|905.4|905|900.1|899.8|72222
1688727600000|2023-07-07 11:00:00|904.7|903.8|900.2|899.7|906.5|906.2|899.7|899.2|71198
1688731200000|2023-07-07 12:00:00|900.1|899.6|899.7|899.2|902.8|902.2|897.4|897|120447
1688734800000|2023-07-07 13:00:00|899.8|899.3|904.3|903.8|904.5|904|898.7|898.2|100927
1688738400000|2023-07-07 14:00:00|904.4|903.9|904.8|904.5|909.2|908.7|901.3|900.9|122580
1688742000000|2023-07-07 15:00:00|904.7|904.2|904.1|903.7|905|904.7|903.1|902.8|101278
1688972400000|2023-07-10 07:00:00|898.8|897.4|905.8|905.2|908|907.7|896.7|896|107857
1688976000000|2023-07-10 08:00:00|905.9|905.3|905.2|904.8|907.7|907.2|904.1|903.6|83783
1688979600000|2023-07-10 09:00:00|905.4|904.9|905.3|904.9|907.7|907.3|904.8|904.4|40492
1688983200000|2023-07-10 10:00:00|905.2|905|906.7|906.5|907.3|907|904|903.5|35270
1688986800000|2023-07-10 11:00:00|906.9|905.8|907.2|906.8|908.5|908.3|904.4|904|69679
1688990400000|2023-07-10 12:00:00|907.1|906.7|911.6|911.1|913.3|912.6|906.9|906.5|100120
1688994000000|2023-07-10 13:00:00|911.5|911|910.2|910|912.6|912.1|907.5|907.4|67412
1688997600000|2023-07-10 14:00:00|910.4|910.1|909.6|909.3|912.3|911.9|908.9|908.4|103439
1689001200000|2023-07-10 15:00:00|909.7|909.6|909.8|909.3|910.9|910.6|909|908.9|92414
1689058800000|2023-07-11 07:00:00|915.9|914.4|913.6|912.9|919|918.3|912.5|911.8|124607
1689062400000|2023-07-11 08:00:00|913.5|912.8|910.8|910.4|914|913.4|909.8|909.5|46381
1689066000000|2023-07-11 09:00:00|910.7|910.5|911.9|911.4|913.5|913|910.7|910.3|47874
1689069600000|2023-07-11 10:00:00|911.8|911.3|914.3|914|914.4|914.1|911.3|911|28547
1689073200000|2023-07-11 11:00:00|914.7|914.1|913.4|912.9|916.6|916.4|912.5|912|41893
1689076800000|2023-07-11 12:00:00|913.6|913|916.1|915.7|917.7|917.3|913.5|913|121041
1689080400000|2023-07-11 13:00:00|915.5|915.8|908.8|908.4|915.5|915.8|908|907.8|110206
1689084000000|2023-07-11 14:00:00|909.4|908.8|899|898.7|909.7|909.2|898.5|898.3|143129
1689087600000|2023-07-11 15:00:00|898.9|898.6|901.8|901.5|902.8|902.5|898.3|898.1|129642
1689145200000|2023-07-12 07:00:00|905.3|904|882.4|882|905.3|904|875.8|875.2|703441
1689148800000|2023-07-12 08:00:00|883.3|881.9|887.1|886.7|891.5|890.9|882.5|881.8|255805
1689152400000|2023-07-12 09:00:00|887.6|886.6|891.9|891.7|892.3|892|884.5|884.1|151421
1689156000000|2023-07-12 10:00:00|891.8|891.1|892.1|891.9|895.4|895|890.3|889.9|146199
1689159600000|2023-07-12 11:00:00|892.7|892.1|891.4|891.1|893.8|893.2|890.1|889.8|78593
1689163200000|2023-07-12 12:00:00|891.8|891.2|891.8|891.4|894|893.4|888.7|888.3|166440
1689166800000|2023-07-12 13:00:00|891.6|891.1|894.3|894|896.3|896.1|891.2|890.6|146229
1689170400000|2023-07-12 14:00:00|894.1|894.1|901|900.7|902.9|902.7|892.8|892.6|159073
1689174000000|2023-07-12 15:00:00|901.3|900.6|901.8|901.6|903.7|903.4|900.8|900.4|149370
1689231600000|2023-07-13 07:00:00|899.2|899|895.2|894.9|899.4|899|888|887.3|192943
1689235200000|2023-07-13 08:00:00|895.1|894.8|895|894.6|896.2|895.6|892.4|892|95771
1689238800000|2023-07-13 09:00:00|894.9|894.5|896.7|896.4|897.5|897|893.1|892.6|99308
1689242400000|2023-07-13 10:00:00|896.6|895.7|910.3|910|911.9|911.5|895.9|895.3|290440
1689246000000|2023-07-13 11:00:00|910.2|909.7|911|910.6|912|911.5|904.6|903.9|105197
1689249600000|2023-07-13 12:00:00|911.5|910.8|911.4|911|914.3|913.9|910.6|910.3|155531
1689253200000|2023-07-13 13:00:00|911.8|911.2|907|906.7|914|913.7|905.4|905.1|202172
1689256800000|2023-07-13 14:00:00|906.9|906.5|896.2|895.8|906.9|906.5|893.9|893.4|306847
1689260400000|2023-07-13 15:00:00|896.4|895.9|896|895.4|896.8|896.5|895|894.7|76292
1689318000000|2023-07-14 07:00:00|891.2|890.2|893.9|893.5|897.4|896.6|889.3|889|197957
1689321600000|2023-07-14 08:00:00|893.8|893.6|887.2|886.8|894.1|893.7|886.3|886|136080
1689325200000|2023-07-14 09:00:00|887.1|886.7|885.7|885.5|889.2|888.6|885.5|885.2|112877
1689328800000|2023-07-14 10:00:00|886|885.6|884.4|884|887.3|887|883.4|883.1|186748
1689332400000|2023-07-14 11:00:00|884.5|884.1|886.4|886|886.8|886.6|883|882.6|94408
1689336000000|2023-07-14 12:00:00|886.5|886.1|884.8|884.5|888.3|888|884.3|884|74421
1689339600000|2023-07-14 13:00:00|884.7|884.1|882|881.7|884.8|884.2|881.3|881|112860
1689343200000|2023-07-14 14:00:00|881.9|881.8|880.2|880.1|883.7|883.3|879.6|879.4|186098
1689346800000|2023-07-14 15:00:00|880.3|880|880|879.5|881.7|881.4|879.2|879|172472
1689577200000|2023-07-17 07:00:00|876.8|875|880.9|880.6|881.4|881|874.3|873|124998
1689580800000|2023-07-17 08:00:00|880.8|880.5|874.5|874.2|881.4|881|874.2|874|116782
1689584400000|2023-07-17 09:00:00|874.9|874.3|873.6|873.2|876.5|876.2|872.2|872|91931
1689588000000|2023-07-17 10:00:00|873.9|873.3|871.3|871.1|874.1|873.8|871|870.7|75680
1689591600000|2023-07-17 11:00:00|871.8|871.3|869.5|869|873.1|872.8|869.2|869|83570
1689595200000|2023-07-17 12:00:00|869.4|869.1|879.6|879.4|888.4|885.8|869.2|869|109028
1689598800000|2023-07-17 13:00:00|879.4|878.7|876.1|875.6|880.3|879.2|870|869.4|224248
1689602400000|2023-07-17 14:00:00|875.9|875.5|872.7|872.5|876.6|876.3|872|871.6|105888
1689606000000|2023-07-17 15:00:00|873.2|872.8|872.9|872.8|875.5|875.2|872|871.8|95482
1689663600000|2023-07-18 07:00:00|870.4|868.1|871.3|870.9|876|875.2|868.1|866.4|181780
1689667200000|2023-07-18 08:00:00|871.8|871|868.3|867.9|872.6|872.2|866.3|866|182461
1689670800000|2023-07-18 09:00:00|868.2|867.8|862.3|861.9|868.5|868.2|861.6|861|126854
1689674400000|2023-07-18 10:00:00|862.2|861.8|865|864.6|865.5|865.1|861.2|860.9|87771
1689678000000|2023-07-18 11:00:00|865.1|864.7|864.4|864|865.9|865.4|861.7|861.5|63746
1689681600000|2023-07-18 12:00:00|864.1|864.1|864.3|863.9|864.9|864.7|862|861.5|73064
1689685200000|2023-07-18 13:00:00|864.2|864|868.4|868.2|869.6|869.2|863.6|863.3|104117
1689688800000|2023-07-18 14:00:00|868.6|868.3|871.1|870.8|872|871.7|867.5|867.1|104821
1689692400000|2023-07-18 15:00:00|871.4|870.9|872.9|872.6|873|872.8|870.3|870.2|95783
1689750000000|2023-07-19 07:00:00|876.7|875.8|879.2|878.6|886.5|886.2|876.6|875.1|241775
1689753600000|2023-07-19 08:00:00|879.4|878.8|881.3|880.8|882|881.6|878.5|878|57311
1689757200000|2023-07-19 09:00:00|881.5|880.6|882.7|882.5|886.5|886.1|880.7|880.1|114602
1689760800000|2023-07-19 10:00:00|882.8|882.2|883.3|883|884.3|884|881|880.4|50077
1689764400000|2023-07-19 11:00:00|883.7|882.9|880.8|880.5|884.2|883.8|879.6|879.2|51154
1689768000000|2023-07-19 12:00:00|880.7|880.2|879.5|879.2|881.6|881.3|877.7|877.4|67633
1689771600000|2023-07-19 13:00:00|879.6|879.1|881.5|881.4|881.8|881.5|878|877.7|102233
1689775200000|2023-07-19 14:00:00|882|881.1|879.7|879.4|884.2|883.8|879.5|879.2|75220
1689778800000|2023-07-19 15:00:00|880|879.7|880.3|880.1|880.6|880.3|878.5|878.1|92350
1689836400000|2023-07-20 07:00:00|884.2|882.6|891.2|890.7|891.7|891.1|882.2|881.4|196736
1689840000000|2023-07-20 08:00:00|891.1|890.2|888.1|887.5|892|891.7|887.6|887.2|153872
1689843600000|2023-07-20 09:00:00|888|887.4|889.2|888.9|890|889.8|886.2|886|46053
1689847200000|2023-07-20 10:00:00|889.4|888.8|885.4|885|890.6|890.1|885.3|885|68330
1689850800000|2023-07-20 11:00:00|886.3|885.8|886.9|886.6|887.5|886.9|880|879.6|124351
1689854400000|2023-07-20 12:00:00|886.5|886.7|885.4|884.9|886.8|886.7|880.9|880.1|90688
1689858000000|2023-07-20 13:00:00|885.3|885|884.3|883.8|886|885.7|882.3|881.8|79775
1689861600000|2023-07-20 14:00:00|884.5|883.7|881.3|881|884.8|884.5|876.5|876.1|97112
1689865200000|2023-07-20 15:00:00|881.2|881.1|883.3|882.5|884.2|884|880.7|880.4|66619
1689922800000|2023-07-21 07:00:00|881.9|881|890.5|890.1|891.6|891|881|880|156359
1689926400000|2023-07-21 08:00:00|890.4|888.9|888.4|888.2|890.4|889.3|885.8|885.1|68765
1689930000000|2023-07-21 09:00:00|888.1|888.1|892|891.6|892.2|891.9|887.8|887.3|76978
1689933600000|2023-07-21 10:00:00|891.9|891.1|890.8|890.3|893|892.6|890.5|890.2|98243
1689937200000|2023-07-21 11:00:00|890.7|890.8|886.8|886.3|892|891.4|886.8|886.3|49458
1689940800000|2023-07-21 12:00:00|886.9|886.4|886.9|886.5|887.9|887.5|884.5|884|83046
1689944400000|2023-07-21 13:00:00|887|886.6|881.2|880.8|887.2|886.7|879.4|879|166813
1689948000000|2023-07-21 14:00:00|881.1|880.7|882.2|881.9|882.9|882.7|880.4|880|81696
1689951600000|2023-07-21 15:00:00|881.9|881.6|882.7|882.2|884.5|884.2|881.9|881.6|96432
1690182000000|2023-07-24 07:00:00|872.6|871.6|875.6|875.1|877.6|877|867.3|865.4|257306
1690185600000|2023-07-24 08:00:00|875.9|875.2|878.8|878.3|881|880.8|872.7|872.1|140392
1690189200000|2023-07-24 09:00:00|878.7|877.7|878.8|878.3|879.9|879.6|875.5|875.2|70111
1690192800000|2023-07-24 10:00:00|878.7|878.2|876.9|876.4|879.7|879.2|876.3|875.8|48034
1690196400000|2023-07-24 11:00:00|876.7|876.1|875.6|875.3|880|879.6|875.4|875.2|68322
1690200000000|2023-07-24 12:00:00|876.1|875.4|877.5|877|878.7|878.3|874.7|874.2|48906
1690203600000|2023-07-24 13:00:00|877.6|877.1|872.6|872.1|878.9|878.5|871.2|871|97969
1690207200000|2023-07-24 14:00:00|872.8|872.2|880.7|880.4|881.1|880.9|872.1|871.7|147145
1690210800000|2023-07-24 15:00:00|881|880.5|882.7|882.4|882.7|882.5|880.6|880.4|71188
1690268400000|2023-07-25 07:00:00|882.8|881.7|879.6|878.8|886.7|885.9|878.3|878|108189
1690272000000|2023-07-25 08:00:00|879.8|878.7|880.7|880.5|883.2|882.8|877.8|877.6|126313
1690275600000|2023-07-25 09:00:00|880.9|880.2|880.9|880.5|882.8|882.5|878.8|878.3|68899
1690279200000|2023-07-25 10:00:00|880.8|880.6|883|882.6|883.7|883.3|879.7|879.3|65442
1690282800000|2023-07-25 11:00:00|883.1|882.7|881|880.8|883.5|882.7|880.1|879.7|45436
1690286400000|2023-07-25 12:00:00|881.2|880.9|878.4|878.1|882.3|882|877.2|877|73274
1690290000000|2023-07-25 13:00:00|878.3|878.2|872|871.6|878.4|878.2|871.2|871|171401
1690293600000|2023-07-25 14:00:00|872.1|871.7|873.2|872.9|876.3|875.9|872|871.6|196466
1690297200000|2023-07-25 15:00:00|873.1|872.8|871.9|871.7|873.7|873.4|871.4|871.3|169178
1690354800000|2023-07-26 07:00:00|867.2|865.8|878.1|877.6|878.2|877.7|865.7|864.4|131013
1690358400000|2023-07-26 08:00:00|878|877.4|876.2|875.8|879.1|878.7|873.1|872.5|99145
1690362000000|2023-07-26 09:00:00|876.5|875.9|875.9|875.6|879.2|878.6|873.2|872.7|85152
1690365600000|2023-07-26 10:00:00|876.3|875.8|882.5|882.1|882.6|882.2|875.3|874.8|133480
1690369200000|2023-07-26 11:00:00|882.4|881.7|882|881.8|884.5|884.1|877.7|877.1|141312
1690372800000|2023-07-26 12:00:00|881.9|881.7|876.1|875.8|882|881.7|873|872.6|117819
1690376400000|2023-07-26 13:00:00|876|875.2|878.4|877.8|881.7|881.4|874.4|873.8|113765
1690380000000|2023-07-26 14:00:00|878.2|877.9|876.8|876.4|881.9|881.6|876.4|876|149422
1690383600000|2023-07-26 15:00:00|876.7|876.5|878.5|878.2|879.7|879.6|875.7|875.4|144961
1690441200000|2023-07-27 07:00:00|876.3|874.8|884|883.7|886.2|885.7|875.3|874.1|150650
1690444800000|2023-07-27 08:00:00|883.8|883.6|883.4|883|885.6|885.2|881.5|881|90866
1690448400000|2023-07-27 09:00:00|883.3|882.9|881.6|881.3|883.4|883.1|880.9|880.6|64615
1690452000000|2023-07-27 10:00:00|881.5|881.4|884.9|884.5|887|886.6|881.5|881.1|91518
1690455600000|2023-07-27 11:00:00|885.1|884.3|883.4|883.1|885.1|884.4|881.4|881.2|70624
1690459200000|2023-07-27 12:00:00|883.3|882.9|885.9|885.5|887.5|887.3|882.4|882.1|132364
1690462800000|2023-07-27 13:00:00|885.8|885.6|885.3|885|887.7|887.2|883.3|883.1|207939
1690466400000|2023-07-27 14:00:00|885.2|884.7|888.8|888.6|890|889.8|884.1|883.7|186557
1690470000000|2023-07-27 15:00:00|888.6|888.3|889.1|888.8|889.3|889.2|886.9|886.6|117088
1690527600000|2023-07-28 07:00:00|891|890.2|887.6|887.1|893|892.2|885.1|884.4|130570
1690531200000|2023-07-28 08:00:00|887.5|887|885.5|885.2|888.7|888.2|882.8|882.3|90630
1690534800000|2023-07-28 09:00:00|886.1|885.5|896.7|896.2|897.5|897.2|885.7|885.3|232735
1690538400000|2023-07-28 10:00:00|896.4|896.1|893.1|892.7|896.4|896.1|890.4|889.8|108207
1690542000000|2023-07-28 11:00:00|893.4|892.3|897.7|897.1|902.7|902.4|892.8|892.3|284769
1690545600000|2023-07-28 12:00:00|897.6|897|900.3|899.8|900.7|900.3|895.8|895.2|126922
1690549200000|2023-07-28 13:00:00|900.2|899.7|906.6|906.1|906.9|906.6|899.4|899.2|255054
1690552800000|2023-07-28 14:00:00|906.5|906.2|908.9|908.5|911.4|911.1|905.8|905.3|359884
1690556400000|2023-07-28 15:00:00|908.8|908.4|903.4|902.9|908.8|908.5|903|902.7|156581
1690786800000|2023-07-31 07:00:00|909.8|906.8|911.9|911.4|915|914.7|905.3|905|227052
1690790400000|2023-07-31 08:00:00|911.8|911.5|914.9|914.3|915|914.7|911|910.5|148731
1690794000000|2023-07-31 09:00:00|914.8|914.4|918.9|918.6|919.7|919.1|914.5|914.1|183919
1690797600000|2023-07-31 10:00:00|919.1|918.7|920.9|920.8|922.2|922|917.9|917.5|190051
1690801200000|2023-07-31 11:00:00|920.5|920.2|923.2|922.9|924.9|924.8|919.3|918.9|178453
1690804800000|2023-07-31 12:00:00|923.6|923.2|922.2|921.9|924.1|923.7|920.5|920.1|123954
1690808400000|2023-07-31 13:00:00|922.1|921.8|918.6|918.3|923.9|923.5|916.1|915.7|139127
1690812000000|2023-07-31 14:00:00|919.2|918.4|920.6|920.4|921.4|921.1|916|915.6|179305
1690815600000|2023-07-31 15:00:00|920.5|920.3|920.3|919.4|922|921.8|919.6|919.2|198609
1690873200000|2023-08-01 07:00:00|922.9|920.5|917.1|916.8|925.1|924.5|914.5|913.8|198918
1690876800000|2023-08-01 08:00:00|917.4|917|919|918.8|922.2|921.6|916.3|915.7|93420
1690880400000|2023-08-01 09:00:00|918.9|918.7|918.8|918.6|920.8|920.3|916.6|916.3|65156
1690884000000|2023-08-01 10:00:00|918.7|918.5|921.9|921.5|922.8|922.2|918.5|918.3|93626
1690887600000|2023-08-01 11:00:00|922|921.4|918.1|917.7|922.7|922.3|917.9|917.5|61502
1690891200000|2023-08-01 12:00:00|918|917.8|918.2|917.9|919.1|918.7|915.4|915.1|55817
1690894800000|2023-08-01 13:00:00|918|917.8|916.3|916|918.8|918.3|915.4|915.1|77318
1690898400000|2023-08-01 14:00:00|916.2|915.8|908.7|908.3|917.9|916.6|906.8|906.4|173467
1690902000000|2023-08-01 15:00:00|908.9|908.4|908.1|907.1|909.3|908.9|906.5|906.3|97744
1690959600000|2023-08-02 07:00:00|899.9|896.4|885.8|885.2|904|903.2|885.2|884.9|255917
1690963200000|2023-08-02 08:00:00|885.7|885.3|880.3|879.8|886|885.3|877.5|877.1|374217
1690966800000|2023-08-02 09:00:00|880.4|879.9|880.5|880.1|881.9|881.5|878.9|878.4|225137
1690970400000|2023-08-02 10:00:00|880.3|879.6|889.3|888.9|890.4|890|879.7|879.5|189748
1690974000000|2023-08-02 11:00:00|891.6|889.1|889|888.6|892.6|892.3|888.7|888.4|101675
1690977600000|2023-08-02 12:00:00|888.9|888.4|886.5|886.1|889.9|889.5|884|883.6|73708
1690981200000|2023-08-02 13:00:00|886.1|886.2|882.2|882|886.7|886.3|880.2|880|155595
1690984800000|2023-08-02 14:00:00|882.3|882.1|880.4|880.2|884.2|883.7|879.9|879.6|172466
1690988400000|2023-08-02 15:00:00|880.6|880.3|882.9|882.8|884|883.7|880.3|880.1|137456
1691046000000|2023-08-03 07:00:00|873.8|871.8|821.3|820.6|873.8|872.8|818.4|818|2233368
1691049600000|2023-08-03 08:00:00|821.5|820.8|835.4|834.9|836.6|836.3|820.7|820|1281759
1691053200000|2023-08-03 09:00:00|835.3|835|837.6|837.4|845.7|844.5|833.4|833|701353
1691056800000|2023-08-03 10:00:00|837.6|837.2|838.4|837.8|839|838.2|836.9|836.5|11542
1691060400000|2023-08-03 11:00:00|849|848.2|837.1|836.6|849|848.2|834.8|834.5|365580
1691064000000|2023-08-03 12:00:00|837.7|837|844.3|843.9|845.2|844.7|831.9|831.5|367516
1691067600000|2023-08-03 13:00:00|844.2|843.6|846.5|845.3|849|848.7|841.5|841|315225
1691071200000|2023-08-03 14:00:00|846.4|846.1|836.3|836.1|848.9|848.3|835.8|835.5|408269
1691074800000|2023-08-03 15:00:00|836.2|836|838.4|838.3|839.2|838.8|833.5|833.2|418772
1691132400000|2023-08-04 07:00:00|844.5|843.3|854.2|853.6|857.7|856.8|836.7|836.1|606716
1691136000000|2023-08-04 08:00:00|854.5|853.7|853.8|853.4|856.2|855.6|849.9|849.4|259027
1691139600000|2023-08-04 09:00:00|853.5|852.9|846.7|846.3|853.7|853.2|846.2|845.9|207679
1691143200000|2023-08-04 10:00:00|846.6|845.9|846.4|845.9|849.7|849.3|845.1|845|118102
1691146800000|2023-08-04 11:00:00|846.3|845.8|840.5|840.2|846.8|846.2|838.1|838|186465
1691150400000|2023-08-04 12:00:00|841.2|840.1|852.8|852.2|855.2|854.8|838.6|838.4|249918
1691154000000|2023-08-04 13:00:00|852.7|852|853|852.6|856|855.7|848.4|848|202665
1691157600000|2023-08-04 14:00:00|853.1|852.7|865|864.8|865.5|865.1|853.1|852.7|323550
1691161200000|2023-08-04 15:00:00|864.9|864.7|856|855.7|865.4|865|856|855.7|219707
1691391600000|2023-08-07 07:00:00|855.1|852.3|863.9|863.4|864.4|863.9|852|851.1|216646
1691395200000|2023-08-07 08:00:00|863.8|863.3|854.7|854.4|863.9|863.5|854.6|854.2|172748
1691398800000|2023-08-07 09:00:00|854.9|854.3|863.3|863|864.7|864.2|854.9|854.3|147112
1691402400000|2023-08-07 10:00:00|863.1|862.8|862.1|861.7|863.5|863.2|857.7|857.3|93771
1691406000000|2023-08-07 11:00:00|862.4|862.1|865.9|865.6|866.4|866.2|862.3|862|140532
1691409600000|2023-08-07 12:00:00|866|865.7|866.4|866.2|868|867.6|865.4|865|91656
1691413200000|2023-08-07 13:00:00|866.2|866.1|861.9|861.5|866.2|866.3|861.9|861.5|106321
1691416800000|2023-08-07 14:00:00|862|861.6|864.4|864.2|865|864.6|860.3|860|166275
1691420400000|2023-08-07 15:00:00|864.3|864|863|862.5|864.6|864.3|861.9|861.5|144167
1691478000000|2023-08-08 07:00:00|858.1|857|858.2|857.9|859.7|859.2|854|853.4|131178
1691481600000|2023-08-08 08:00:00|858.3|857.7|854.4|853.9|858.3|857.8|852.6|852.2|103689
1691485200000|2023-08-08 09:00:00|854.6|854|857.2|856.8|857.6|857.2|854.5|854|115755
1691488800000|2023-08-08 10:00:00|857.3|856.9|857.2|856.8|859.4|858.9|854.5|854|98932
1691492400000|2023-08-08 11:00:00|857.3|856.9|853.9|853.7|858.3|857.8|852.7|852.2|73482
1691496000000|2023-08-08 12:00:00|854|853.6|852.7|852.3|854.5|854.1|850.9|850.5|76550
1691499600000|2023-08-08 13:00:00|852.6|852.2|853.2|853|857.3|857|852.3|852|105553
1691503200000|2023-08-08 14:00:00|853.7|852.9|859.3|859|861|860.7|852.8|852.4|164265
1691506800000|2023-08-08 15:00:00|859.4|859.1|860.6|860.3|860.6|860.3|857.7|857.6|140055
1691564400000|2023-08-09 07:00:00|869.5|869|874.5|874.2|876.2|875.8|867.9|867.1|303454
1691568000000|2023-08-09 08:00:00|874.4|874|880.7|880.2|882.3|881.8|873.5|873.2|220479
1691571600000|2023-08-09 09:00:00|880.6|880|877.4|877.1|882.6|882.1|876.3|875.9|120812
1691575200000|2023-08-09 10:00:00|877.3|877|877.3|876.9|878.1|877.7|875|874.8|83699
1691578800000|2023-08-09 11:00:00|877.2|876.6|874.4|874.1|877.4|876.9|873.3|873|141804
1691582400000|2023-08-09 12:00:00|874.3|874.2|871.6|871.2|877|876.6|870.6|870.2|95968
1691586000000|2023-08-09 13:00:00|871.5|871.3|873.3|872.9|874.1|873.8|869.8|869.2|109911
1691589600000|2023-08-09 14:00:00|873.4|873|873.3|872.8|876.6|876.3|869.2|868.8|164157
1691593200000|2023-08-09 15:00:00|873.2|872.9|870.4|869.5|874|873.7|869.1|869|180191
1691650800000|2023-08-10 07:00:00|879.5|878.3|879.5|879.1|882.9|882.2|877.7|876.3|142193
1691654400000|2023-08-10 08:00:00|879.4|879|884.4|884.2|886|885.6|878.7|878.4|238324
1691658000000|2023-08-10 09:00:00|884.9|884.1|884.8|884.5|888.2|887.8|883.3|883|128793
1691661600000|2023-08-10 10:00:00|884.9|884.7|884.5|884.2|885.8|885.3|883.8|883.6|63791
1691665200000|2023-08-10 11:00:00|884.4|884.5|878.2|877.8|886.1|885.9|878|877.8|136851
1691668800000|2023-08-10 12:00:00|878.1|877.9|882.6|882.2|886.9|884.7|878.1|877.9|82917
1691672400000|2023-08-10 13:00:00|882.5|882.3|884.7|884.4|885.4|885|881.5|881.2|59847
1691676000000|2023-08-10 14:00:00|884.8|884.2|882.2|882|885.7|885.3|880.6|880.2|119677
1691679600000|2023-08-10 15:00:00|882.3|882.1|881.7|881.3|882.6|882.4|881|880.7|91590
1691737200000|2023-08-11 07:00:00|875.7|874.3|875.7|875.4|880|879.7|874.5|874.1|161343
1691740800000|2023-08-11 08:00:00|875.6|875.2|878.1|877.9|878.7|878.5|873.8|873.4|90414
1691744400000|2023-08-11 09:00:00|878.3|877.8|881.2|880.9|882|881.7|878.1|877.8|91394
1691748000000|2023-08-11 10:00:00|880.8|880.5|878.6|878.4|882|881.8|878.5|878.2|55910
1691751600000|2023-08-11 11:00:00|878.1|877.8|875.9|875.6|879.6|879.2|875.9|875.6|65877
1691755200000|2023-08-11 12:00:00|875.8|875.4|875.2|874.9|877.1|876.9|874.2|873.8|86823
1691758800000|2023-08-11 13:00:00|875.1|874.3|872.7|872.5|876.6|876.1|872.4|872|78778
1691762400000|2023-08-11 14:00:00|873.5|872.6|875.6|875.3|876.7|876.3|872.9|872.5|76019
1691766000000|2023-08-11 15:00:00|875.5|875.5|873.2|872.7|876.8|876.6|873.1|872.7|99852
1691996400000|2023-08-14 07:00:00|872.6|870.2|870.3|869.7|873.2|872.5|868.1|867.7|123921
1692000000000|2023-08-14 08:00:00|870.2|869.9|872.5|872.3|873.1|872.9|869.4|869|88239
1692003600000|2023-08-14 09:00:00|872.3|872.1|871.7|871.2|873.6|873.1|870.8|870.5|54177
1692007200000|2023-08-14 10:00:00|871.8|871.3|871.3|870.9|872.3|871.9|870.5|870.1|86845
1692010800000|2023-08-14 11:00:00|872.1|871|869.7|869.3|872.5|872.1|869|868.7|43419
1692014400000|2023-08-14 12:00:00|869.6|869.2|868.1|867.7|869.7|869.5|866.7|866.4|71070
1692018000000|2023-08-14 13:00:00|868|867.8|866.7|866.3|868.1|867.9|865.2|865|80704
1692021600000|2023-08-14 14:00:00|866.6|866.2|870.9|870.6|871.2|870.8|866.3|865.9|68558
1692025200000|2023-08-14 15:00:00|871|870.8|872.9|872.7|873.6|873.4|870.4|870.1|114357
1692082800000|2023-08-15 07:00:00|876|875.2|873.3|872.8|879.7|879.5|870.6|870.2|145169
1692086400000|2023-08-15 08:00:00|873.2|872.4|871.7|871.3|873.2|872.7|870.2|870|63291
1692090000000|2023-08-15 09:00:00|871.6|871.2|870.3|869.9|872.7|872.2|869.2|868.8|101378
1692093600000|2023-08-15 10:00:00|870.2|869.8|864.5|864.2|870.3|869.9|863.1|862.7|81779
1692097200000|2023-08-15 11:00:00|864.3|863.3|866.6|866.3|867.5|867|863.6|863.3|73153
1692100800000|2023-08-15 12:00:00|866.5|866.2|865.8|865.6|868.4|867.9|865.7|865.3|68424
1692104400000|2023-08-15 13:00:00|865.9|865.9|864.6|864.3|867.3|867|863.6|863.1|75414
1692108000000|2023-08-15 14:00:00|864.5|863.5|862.7|862.5|864.6|863.5|861.3|861|126447
1692111600000|2023-08-15 15:00:00|862.6|862.4|863.9|863.6|865.4|865.1|862.6|862.4|127359
1692169200000|2023-08-16 07:00:00|858.6|857.3|865.2|864.7|866.6|866|855.4|854.8|117620
1692172800000|2023-08-16 08:00:00|865.1|864.6|867.5|867.3|869.6|869.2|864.9|864.4|58375
1692176400000|2023-08-16 09:00:00|867.7|867.4|865.5|865.1|868.4|868|864.1|863.6|79306
1692180000000|2023-08-16 10:00:00|865.4|865.2|866.9|866.5|867.4|867.1|864.2|863.8|61204
1692183600000|2023-08-16 11:00:00|866.6|866.1|867.8|867.5|867.8|867.6|866.4|866|41453
1692187200000|2023-08-16 12:00:00|868.3|867.8|868.6|868.2|869.8|869.4|868|867.5|52563
1692190800000|2023-08-16 13:00:00|868.5|868|869.5|869.2|870.9|870.6|866.5|866|72243
1692194400000|2023-08-16 14:00:00|869.6|869.3|870.6|870.3|871.5|871.2|868.6|868.2|98771
1692198000000|2023-08-16 15:00:00|870.7|870.4|869.3|868.7|871.3|871|868.3|868.1|157502
1692255600000|2023-08-17 07:00:00|865.9|865|865.1|864.7|867.6|867|857.8|857.4|156331
1692259200000|2023-08-17 08:00:00|865|864.4|859.3|858.9|865.2|864.8|858.4|857.8|168101
1692262800000|2023-08-17 09:00:00|859.2|859|859.8|859.4|860.6|860.2|857.5|857.1|83903
1692266400000|2023-08-17 10:00:00|859.7|859.5|859.6|859.2|862|861.6|858.8|858.5|73412
1692270000000|2023-08-17 11:00:00|859.8|859.3|859.9|859.7|862|861.6|858.9|858.7|50306
1692273600000|2023-08-17 12:00:00|859.7|859.5|860.3|860.2|861.7|861.3|858.6|858.3|61449
1692277200000|2023-08-17 13:00:00|860.2|860.1|854.4|853.9|860.3|860.1|852.7|852.4|123303
1692280800000|2023-08-17 14:00:00|854.5|854|856|855.7|858.1|857.6|854.4|853.7|146350
1692284400000|2023-08-17 15:00:00|856.1|855.8|856.9|856.3|856.9|856.4|855.1|854.9|142424
1692342000000|2023-08-18 07:00:00|851|849.8|840.5|840|852.6|851.7|835.8|835.4|247238
1692345600000|2023-08-18 08:00:00|840.4|839.9|843.6|843.1|843.8|843.2|839.1|838.6|110089
1692349200000|2023-08-18 09:00:00|843.4|843|842.5|842.1|843.9|843.5|840.8|840.4|80209
1692352800000|2023-08-18 10:00:00|842.1|841.7|844.4|844|847.2|846.7|841.8|841.4|125612
1692356400000|2023-08-18 11:00:00|844.3|844.2|840.7|840.3|844.9|844.4|840.7|840.3|48163
1692360000000|2023-08-18 12:00:00|840.8|840.4|839.5|839.1|842.1|841.6|838.1|837.9|89239
1692363600000|2023-08-18 13:00:00|839.4|839.2|839.5|839.2|841.4|841|837.8|837.4|102667
1692367200000|2023-08-18 14:00:00|839.4|839.1|844.3|844|844.4|844.1|836.7|836.4|152509
1692370800000|2023-08-18 15:00:00|844.5|844.1|845.4|845.1|846.4|846.1|844.2|843.9|136825
1692601200000|2023-08-21 07:00:00|843|842.1|845.4|844.9|850.4|849.7|843|841.1|147161
1692604800000|2023-08-21 08:00:00|845.3|845|843.3|842.9|845.3|845.1|841.1|840.6|181373
1692608400000|2023-08-21 09:00:00|843.2|843|850.4|850|850.7|850.4|842.1|841.7|117017
1692612000000|2023-08-21 10:00:00|850.6|850.1|846.9|846.5|850.9|850.5|846.9|846.5|59205
1692615600000|2023-08-21 11:00:00|846.8|845.8|845.6|845.3|847.1|846.8|844.3|844.1|71699
1692619200000|2023-08-21 12:00:00|846.1|845.4|843.5|843.1|846.7|846.5|843|842.7|77893
1692622800000|2023-08-21 13:00:00|843.4|843|841.5|841.2|843.9|843.6|840.4|840.1|97809
1692626400000|2023-08-21 14:00:00|841.6|840.9|841|840.8|842.6|842.3|839.3|839.1|114862
1692630000000|2023-08-21 15:00:00|840.8|840.5|840.7|840.4|841.1|840.8|840.2|840|99873
1692687600000|2023-08-22 07:00:00|844|843|846.6|846.2|848.6|848|843.2|842.7|115593
1692691200000|2023-08-22 08:00:00|846.5|846.1|842.8|842.4|847.6|847.1|841.4|841.1|88756
1692694800000|2023-08-22 09:00:00|843|842.5|841.7|841.3|843.6|843.2|840.7|840.2|65580
1692698400000|2023-08-22 10:00:00|841.8|841.4|841.2|840.9|843.6|843.3|839.8|839.6|83438
1692702000000|2023-08-22 11:00:00|841.1|841|841.7|841.4|842.2|841.8|840.1|839.7|122691
1692705600000|2023-08-22 12:00:00|841.6|841.5|841.4|841.2|843.1|842.8|840.6|840.3|121119
1692709200000|2023-08-22 13:00:00|841.2|840.8|836.7|836.3|841.5|841.4|836.4|836.2|158110
1692712800000|2023-08-22 14:00:00|836.6|836.2|836.5|836.3|840.3|839.8|835.9|835.7|145528
1692716400000|2023-08-22 15:00:00|836.4|836.2|835.2|835|836.7|836.5|835.1|835|137382
1692774000000|2023-08-23 07:00:00|837.5|836.5|832.2|831.8|839.1|838.5|831.8|831.6|107798
1692777600000|2023-08-23 08:00:00|832.1|831.6|835.3|834.9|836.2|835.8|831.8|831.6|133890
1692781200000|2023-08-23 09:00:00|835.4|835|835.7|835.3|836.9|836.7|833.4|833.1|87284
1692784800000|2023-08-23 10:00:00|835.8|835.4|831.1|830.8|836.2|835.9|829.9|829.6|132899
1692788400000|2023-08-23 11:00:00|831|830.4|831.9|831.6|831.9|831.7|829.9|829.7|60084
1692792000000|2023-08-23 12:00:00|832.3|831.7|830.7|830.5|832.8|832.5|830.4|830.2|67677
1692795600000|2023-08-23 13:00:00|830.4|830.2|831.6|831.4|832.7|832.3|829.7|829.3|74778
1692799200000|2023-08-23 14:00:00|831.7|831|836|835.8|836.3|836.1|830.7|830.4|126066
1692802800000|2023-08-23 15:00:00|836.1|835.9|835.5|835.3|836.8|836.6|834.1|833.8|96461
1692860400000|2023-08-24 07:00:00|836.9|835.6|834.6|834.3|842.9|842.5|834.5|834|86839
1692864000000|2023-08-24 08:00:00|834.5|833.9|830.9|830.2|835.5|835.2|829.9|829.6|114232
1692867600000|2023-08-24 09:00:00|830.8|830.3|826.8|826.5|832.3|831.7|826|825.7|106635
1692871200000|2023-08-24 10:00:00|827.1|826.6|825.5|825.2|828.5|828.2|824.5|824.1|189749
1692874800000|2023-08-24 11:00:00|825.1|824.5|824|823.5|828.1|827.7|823.9|823.5|90164
1692878400000|2023-08-24 12:00:00|823.9|823.4|822.4|822|824.1|823.7|821.4|821|72430
1692882000000|2023-08-24 13:00:00|822.3|822.1|823.1|822.7|823.5|823.1|820.5|820.2|110243
1692885600000|2023-08-24 14:00:00|823|822.6|820.8|820.5|823.6|823.2|819.7|819.5|143960
1692889200000|2023-08-24 15:00:00|820.7|820.7|819.4|819.1|820.7|820.7|817.9|817.5|129253
1692946800000|2023-08-25 07:00:00|816|814.4|818.7|817.7|818.9|818.5|811.4|810.8|247942
1692950400000|2023-08-25 08:00:00|818.6|817.6|816.5|816.2|820.5|820|815.5|815|89301
1692954000000|2023-08-25 09:00:00|816.6|816.3|819|818.7|819|818.7|815.2|815|100130
1692957600000|2023-08-25 10:00:00|819.3|819|818.1|817.8|821.6|821.2|818.1|817.6|82963
1692961200000|2023-08-25 11:00:00|819.5|817.9|820.8|820.5|821.6|821.3|819.1|817.9|58555
1692964800000|2023-08-25 12:00:00|820.7|820.6|820.4|820.1|821.7|821.5|820.2|820|86920
1692968400000|2023-08-25 13:00:00|820.3|820|815.4|815.2|821.5|821.2|815.3|815.1|187335
1692972000000|2023-08-25 14:00:00|815.6|815.3|809.6|809.3|816.2|816|809.4|809.1|291528
1692975600000|2023-08-25 15:00:00|809.5|809.2|810.2|810|810.8|810.6|808.4|808|277126
1693206000000|2023-08-28 07:00:00|814.7|813.6|817.1|816.6|820.3|819.8|812.9|812|122951
1693209600000|2023-08-28 08:00:00|817.2|816.5|820|819.6|821.6|821.3|817|816.5|77512
1693213200000|2023-08-28 09:00:00|819.9|819.4|818.5|818|820.9|820.6|818|817.6|45082
1693216800000|2023-08-28 10:00:00|818.4|817.9|818.6|818.3|819.2|818.8|817.4|817|30017
1693220400000|2023-08-28 11:00:00|819|818.4|822.6|822.2|822.8|822.3|819|818.4|52003
1693224000000|2023-08-28 12:00:00|822.2|821.8|825|824.7|825.4|825.3|821.9|821.6|60301
1693227600000|2023-08-28 13:00:00|825.1|824.8|827.1|826.7|828.9|828.7|824.7|824.4|110651
1693231200000|2023-08-28 14:00:00|827.2|826.8|827|826.7|828.6|828.4|825.8|825.4|56821
1693234800000|2023-08-28 15:00:00|826.8|826.8|825.1|824.6|828.1|827.9|825|824.5|81529
1693292400000|2023-08-29 07:00:00|828.6|827.6|830.5|830|835|834.7|828.6|827.6|141849
1693296000000|2023-08-29 08:00:00|830.4|829.9|835.2|834.8|836|835.7|829.9|829.3|136155
1693299600000|2023-08-29 09:00:00|835.4|834.9|836.7|836.3|837.6|837.4|833.4|833.1|64128
1693303200000|2023-08-29 10:00:00|836.6|836.2|835.4|835.1|838.2|837.9|835.3|835|72782
1693306800000|2023-08-29 11:00:00|834.9|834.6|833.5|833.2|836.4|836|832.9|832.6|31761
1693310400000|2023-08-29 12:00:00|833.6|833.1|833.7|833.2|833.9|833.5|830.8|830.4|31596
1693314000000|2023-08-29 13:00:00|833.5|833.1|836.6|836.1|837.8|837.5|833.3|833.1|67648
1693317600000|2023-08-29 14:00:00|837|836.2|839.7|839.5|840.9|840.7|836.4|836|148812
1693321200000|2023-08-29 15:00:00|839.6|839.3|838.9|838.7|840|839.7|838.7|838.5|106676
1693378800000|2023-08-30 07:00:00|835|833.5|827.7|827.6|836.4|835.3|827.1|826.7|286336
1693382400000|2023-08-30 08:00:00|827.6|827.5|826.4|826.3|829.9|829.5|825.9|825.7|171086
1693386000000|2023-08-30 09:00:00|826.5|826.2|822.1|822|827.4|827|820.9|820.8|185318
1693389600000|2023-08-30 10:00:00|822.2|822.2|824.1|823.8|826.3|826|822|821.7|100662
1693393200000|2023-08-30 11:00:00|824.2|823.7|823.2|822.9|825.1|824.8|822|821.7|76226
1693396800000|2023-08-30 12:00:00|823.1|823|823.5|823.2|824.9|824.6|822.2|822|85264
1693400400000|2023-08-30 13:00:00|823.6|823.3|822.1|821.8|823.8|823.7|819.4|819.2|138830
1693404000000|2023-08-30 14:00:00|822.2|821.9|819.2|819.1|822.3|822|815.7|815.5|206171
1693407600000|2023-08-30 15:00:00|819.1|818.9|820.5|820.4|820.8|820.6|818.1|817.9|140796
1693465200000|2023-08-31 07:00:00|821.9|820.2|834.5|834.1|834.5|834.1|819.8|819.2|136814
1693468800000|2023-08-31 08:00:00|834.7|834.2|835.1|834.8|836|835.6|831.2|830.9|91837
1693472400000|2023-08-31 09:00:00|835|834.7|831.6|831.2|835.2|834.8|828.5|828.2|208516
1693476000000|2023-08-31 10:00:00|831.8|831.3|831.3|831|831.9|831.5|826.4|826|101780
1693479600000|2023-08-31 11:00:00|831.8|831.1|834.9|834.5|836.1|835.7|830.2|829.7|104978
1693483200000|2023-08-31 12:00:00|834.8|834.6|831|830.7|834.9|834.6|830.2|829.7|72002
1693486800000|2023-08-31 13:00:00|830.9|830.5|833.4|833|833.7|833.3|827.2|826.7|164160
1693490400000|2023-08-31 14:00:00|833.3|832.9|828.7|828.4|834.3|834|828.6|828.3|61096
1693494000000|2023-08-31 15:00:00|828.6|828.6|825.1|824|829.1|828.7|824.7|824|98696
1693551600000|2023-09-01 07:00:00|826|825|828.7|828.3|830.1|829.7|825.9|825|81411
1693555200000|2023-09-01 08:00:00|828.9|828.4|828|827.6|829.7|829.5|826.8|826.2|55620
1693558800000|2023-09-01 09:00:00|828.3|827.7|827.4|827|830.4|830.1|827.2|826.8|72047
1693562400000|2023-09-01 10:00:00|827.3|827.1|828.6|828.3|829.1|828.9|827.1|826.7|43399
1693566000000|2023-09-01 11:00:00|828.5|828.1|825.7|825.4|829|828.6|825.7|825.4|55871
1693569600000|2023-09-01 12:00:00|825.6|825.1|825|824.7|828.3|827.8|823.6|823.3|93770
1693573200000|2023-09-01 13:00:00|824.9|824.6|824.6|824.3|827.9|827.5|822.7|822.5|114474
1693576800000|2023-09-01 14:00:00|824.9|824.4|822.7|822.3|827.2|827|822.1|821.7|119719
1693580400000|2023-09-01 15:00:00|822.6|822.2|823.5|823.2|824.9|824.6|822.5|822.2|121626
1693810800000|2023-09-04 07:00:00|824.5|824|842.2|841.7|845|844.5|824|823.2|267888
1693814400000|2023-09-04 08:00:00|842.4|841.9|840.9|840.7|842.4|841.9|838|837.7|73655
1693818000000|2023-09-04 09:00:00|841.2|840.6|839.4|839|842.8|842.5|839.1|838.7|59369
1693821600000|2023-09-04 10:00:00|839.3|839.1|839.1|838.7|840.8|840.3|837.9|837.5|55584
1693825200000|2023-09-04 11:00:00|839.8|838.8|835.1|834.8|839.8|839.2|834.3|834.1|48235
1693828800000|2023-09-04 12:00:00|835|834.7|836.1|835.8|838.7|838.2|835|834.7|49431
1693832400000|2023-09-04 13:00:00|836.9|835.9|836.3|836.1|839|838.6|833.9|833.6|98261
1693836000000|2023-09-04 14:00:00|836.2|836|833.1|832.7|836.3|836.1|832.3|832|97535
1693839600000|2023-09-04 15:00:00|832.9|832.6|830.9|830.6|833.4|833|830.3|829.9|88829
1693897200000|2023-09-05 07:00:00|827.5|826.6|821.5|820.9|829.2|828.4|820.8|820.4|140068
1693900800000|2023-09-05 08:00:00|821.3|820.8|824.3|824|826.1|825.9|819.7|819.5|93943
1693904400000|2023-09-05 09:00:00|824.5|823.9|825|824.6|827.4|827.1|823.9|823.5|73885
1693908000000|2023-09-05 10:00:00|824.9|824.4|824|823.8|825.5|825.2|823.7|823.5|22958
1693911600000|2023-09-05 11:00:00|824.2|823.9|825.9|825.5|826|825.5|823|822.6|29345
1693915200000|2023-09-05 12:00:00|826|825.7|826.2|826.1|826.2|826.1|821.7|821.3|38179
1693918800000|2023-09-05 13:00:00|826|826|821.3|820.5|826|826|819.4|819.3|113272
1693922400000|2023-09-05 14:00:00|821.6|821|822.9|822.6|824.2|823.8|820.1|819.6|68537
1693926000000|2023-09-05 15:00:00|823|822.7|826.3|826.1|827|826.7|823|822.7|76679
1693983600000|2023-09-06 07:00:00|822.1|821.1|820.7|820.3|826.9|826.2|819.9|819.5|188400
1693987200000|2023-09-06 08:00:00|820.6|820|820.2|819.8|823.1|822.6|819.2|819|100281
1693990800000|2023-09-06 09:00:00|820.1|819.7|819.4|819.2|821.1|820.9|818.9|818.8|171390
1693994400000|2023-09-06 10:00:00|819.3|819.1|816.9|816.6|819.5|819.2|815.9|815.6|131299
1693998000000|2023-09-06 11:00:00|817.3|816.9|811|810.8|817.4|817|811|810.6|153390
1694001600000|2023-09-06 12:00:00|810.8|810.6|810.7|810.4|812.1|811.7|809|808.7|161837
1694005200000|2023-09-06 13:00:00|810.8|810.5|811.2|810.6|813.5|813.3|809.2|809.1|203940
1694008800000|2023-09-06 14:00:00|810.9|810.2|809.7|809.5|812.4|812|806.7|806.5|245190
1694012400000|2023-09-06 15:00:00|809.6|809.4|810.1|809.9|810.8|810.5|808.9|808.7|135735
1694070000000|2023-09-07 07:00:00|802.3|801.2|805.1|804.5|813|812.1|798.6|798.3|292126
1694073600000|2023-09-07 08:00:00|805|804.6|811.1|810.6|811.3|810.9|803.7|803.5|102455
1694077200000|2023-09-07 09:00:00|811.3|810.7|809.4|808.9|813.6|813.2|807.5|807.1|119804
1694080800000|2023-09-07 10:00:00|809.6|809|807.8|807.5|811|810.6|807|806.7|88041
1694084400000|2023-09-07 11:00:00|807.9|807.4|807.7|807.3|808.2|807.7|805.3|805.2|50177
1694088000000|2023-09-07 12:00:00|807.6|807.2|806.4|806.1|808.3|808|804.6|804.4|84688
1694091600000|2023-09-07 13:00:00|806.3|806|808.4|808.2|810.3|810|806.1|805.9|60614
1694095200000|2023-09-07 14:00:00|808.7|808.3|807.9|807.4|809.9|809.4|805.2|804.8|123093
1694098800000|2023-09-07 15:00:00|807.7|807.5|808|807.8|808.6|808.4|806|805.8|112399
1694156400000|2023-09-08 07:00:00|811.6|810.2|814.6|814.3|817.8|817.1|808.5|808.3|247257
1694160000000|2023-09-08 08:00:00|814.7|814.2|805.3|805.1|816.5|816.1|805.2|804.8|137747
1694163600000|2023-09-08 09:00:00|805.2|804.9|800.7|800.2|805.6|805.1|799.2|799|209204
1694167200000|2023-09-08 10:00:00|800.6|800.1|802.8|802.5|803.5|803.1|799.6|799.4|126580
1694170800000|2023-09-08 11:00:00|803.1|802.6|800.6|800.3|803.1|802.6|797.8|797.4|150802
1694174400000|2023-09-08 12:00:00|800.5|800.5|803.3|802.9|804.1|803.7|800.5|800.4|116291
1694178000000|2023-09-08 13:00:00|803.2|803|804.8|804.5|807.1|806.8|803|802.7|131156
1694181600000|2023-09-08 14:00:00|805.1|804.8|807|806.6|808.8|808.5|804.7|804.5|184036
1694185200000|2023-09-08 15:00:00|806.9|806.7|808.2|807.9|808.6|808.2|806.2|806|94231
1694415600000|2023-09-11 07:00:00|812.7|811.4|816.3|816|819.8|819|812.4|811.4|160063
1694419200000|2023-09-11 08:00:00|816.2|816.1|811.4|811|816.5|816.2|810.7|810.2|103539
1694422800000|2023-09-11 09:00:00|811.3|810.9|817.3|817.1|817.8|817.5|811.3|810.9|69420
1694426400000|2023-09-11 10:00:00|817.4|817.4|816.8|816.4|818.8|818.6|814.5|814.2|80300
1694430000000|2023-09-11 11:00:00|816.7|815.7|812|811.6|816.7|815.8|811.4|811.1|66018
1694433600000|2023-09-11 12:00:00|812.1|811.7|814.5|814|815.3|814.8|811.6|811.2|88348
1694437200000|2023-09-11 13:00:00|814.4|813.9|814|813.7|819.9|819.7|813.4|813.3|148402
1694440800000|2023-09-11 14:00:00|814.2|813.8|820.3|820.1|820.7|820.4|813.9|813.7|130799
1694444400000|2023-09-11 15:00:00|820.6|820.2|820|819.5|820.6|820.2|817.7|817.4|112372
1694502000000|2023-09-12 07:00:00|820.8|820.3|823.9|823.3|824.6|824.2|817.2|816.5|144814
1694505600000|2023-09-12 08:00:00|823.8|822.8|827.2|826.5|827.8|827.3|821.6|821.1|193625
1694509200000|2023-09-12 09:00:00|827.1|826.4|824.5|824.3|827.1|826.8|821.7|821.3|74764
1694512800000|2023-09-12 10:00:00|824.6|824.4|823.4|823|825.9|825.7|821.6|821.4|77951
1694516400000|2023-09-12 11:00:00|823.2|822.4|819.9|819.5|823.6|823.1|819|818.6|66614
1694520000000|2023-09-12 12:00:00|819.8|819.4|822.6|822.3|823.6|823.4|819.7|819.3|51455
1694523600000|2023-09-12 13:00:00|822.5|822|826.5|826.2|827.2|827|820.4|820|123039
1694527200000|2023-09-12 14:00:00|826.4|826.3|820.6|820.3|826.4|826.3|820.2|820|107018
1694530800000|2023-09-12 15:00:00|820.5|820.4|820.4|820|822.1|821.9|820.3|820|83286
1694588400000|2023-09-13 07:00:00|821.3|820.2|826|825.7|828.8|828.4|820.6|820|139686
1694592000000|2023-09-13 08:00:00|826.1|825.8|820.5|820.1|827.5|827.2|820|819.9|65448
1694595600000|2023-09-13 09:00:00|820.4|820.2|822.4|822|824.6|824.2|820.2|820|53212
1694599200000|2023-09-13 10:00:00|822.5|822.1|820.3|820|822.8|822.5|819.6|819.3|71259
1694602800000|2023-09-13 11:00:00|820.2|819.9|813.7|813.4|820.7|820.2|807.1|806.3|315169
1694606400000|2023-09-13 12:00:00|813.4|813|817.2|817|819.2|818.7|813.1|812.1|174829
1694610000000|2023-09-13 13:00:00|817.1|816.5|808.9|808.5|817.4|817.1|808.6|808.1|245231
1694613600000|2023-09-13 14:00:00|808.8|808.3|815.6|815.4|817.6|817.4|808.6|808.3|231861
1694617200000|2023-09-13 15:00:00|815.7|815.5|815.4|815|815.8|815.6|814|813.8|222763
1694674800000|2023-09-14 07:00:00|812.1|810.6|801.6|801.3|812.7|811.5|801.1|800.6|190030
1694678400000|2023-09-14 08:00:00|801.4|801|797.8|797.5|802.3|801.9|794.3|794.1|248953
1694682000000|2023-09-14 09:00:00|797.6|797.2|799.9|799.6|801.1|800.7|797.6|797.2|117296
1694685600000|2023-09-14 10:00:00|800|799.7|803.1|802.7|803.5|803.2|797.5|797.2|84198
1694689200000|2023-09-14 11:00:00|803.5|802.9|801.5|801.2|803.5|803.1|798.3|798|85932
1694692800000|2023-09-14 12:00:00|801.6|801.3|803.9|803.4|806.8|806.3|797.6|797.2|189597
1694696400000|2023-09-14 13:00:00|803.7|803.5|803.3|802.9|806.2|805.9|800.5|800.2|130053
1694700000000|2023-09-14 14:00:00|803.2|802.8|802.8|802.5|804.5|804|801.2|801|124576
1694703600000|2023-09-14 15:00:00|802.9|802.7|804.4|804.3|805|804.8|802.9|802.7|132973
1694761200000|2023-09-15 07:00:00|815.3|814.3|807.3|806.9|817.2|816.7|803.1|803|227358
1694764800000|2023-09-15 08:00:00|807.4|807|810.1|809.7|810.9|810.7|806.4|806.1|92022
1694768400000|2023-09-15 09:00:00|810|809.8|814.4|814|814.9|814.7|809.4|809.1|139252
1694772000000|2023-09-15 10:00:00|814.2|813.9|813.1|812.8|816|815.7|812.1|811.7|74408
1694775600000|2023-09-15 11:00:00|814.5|812.9|811.4|811|816|815.6|811.2|810.8|68681
1694779200000|2023-09-15 12:00:00|811.3|810.8|808.2|807.9|813.5|813.1|808.2|807.9|78678
1694782800000|2023-09-15 13:00:00|808.5|808|810.4|810|810.9|810.7|806.2|806|89087
1694786400000|2023-09-15 14:00:00|810.6|810.1|809|808.7|812.2|811.9|808.6|808.4|111947
1694790000000|2023-09-15 15:00:00|809.1|808.8|808.6|807.5|809.7|809.4|808.1|807.4|107672
1695020400000|2023-09-18 07:00:00|807|805.1|802.6|802.2|808|807.2|800.4|800.1|166950
1695024000000|2023-09-18 08:00:00|802.7|802.3|800.9|800.7|803.4|803|800.3|800.1|98336
1695027600000|2023-09-18 09:00:00|800.6|800.3|800.4|800.1|802.9|802.6|799.7|799.2|105071
1695031200000|2023-09-18 10:00:00|800.3|800|801.7|801.6|802.5|802.2|799.4|799.1|90589
1695034800000|2023-09-18 11:00:00|802.7|801.5|798.5|798.4|802.7|801.6|797|796.8|97370
1695038400000|2023-09-18 12:00:00|798.9|798.6|800.4|800.1|800.9|800.5|798|797.9|74828
1695042000000|2023-09-18 13:00:00|800.3|800.2|798.8|798.6|801.1|800.8|797.7|797.3|249526
1695045600000|2023-09-18 14:00:00|799.2|798.7|797.6|797.4|799.9|799.5|796.9|796.5|163181
1695049200000|2023-09-18 15:00:00|797.5|797.3|799.9|799.3|799.9|799.3|797.4|797.1|320359
1695106800000|2023-09-19 07:00:00|796.3|795|799.8|799.3|800.3|800.1|795.7|795|118986
1695110400000|2023-09-19 08:00:00|799.7|799.4|801|800.5|802|801.7|799.5|799.3|119886
1695114000000|2023-09-19 09:00:00|800.9|800.6|801.5|801.2|803.1|802.7|800.1|799.9|75467
1695117600000|2023-09-19 10:00:00|801.4|801.3|800.9|800.6|803.5|803.1|800.5|800.2|83488
1695121200000|2023-09-19 11:00:00|801|800.7|800.6|800.3|802.6|802.2|800.2|800.1|72980
1695124800000|2023-09-19 12:00:00|800.5|800.2|798.7|798.6|801.7|801.3|798.7|798.6|187992
1695128400000|2023-09-19 13:00:00|798.2|798|798.3|798.1|799.2|799|795.1|795|293808
1695132000000|2023-09-19 14:00:00|798.2|797.8|796.7|796.5|799.8|799.5|795.7|795.4|250696
1695135600000|2023-09-19 15:00:00|796.6|796.4|798.8|798.7|798.9|798.7|796|795.9|200226
1695193200000|2023-09-20 07:00:00|797.5|796.7|805.7|805.2|809.9|809.4|797|796.3|217505
1695196800000|2023-09-20 08:00:00|805.6|805.3|815.1|814.8|816.4|816|805.5|805.2|200713
1695200400000|2023-09-20 09:00:00|815|814.9|811.6|811.3|815.1|814.9|809.5|809.4|142447
1695204000000|2023-09-20 10:00:00|811.3|811|811.6|811.4|812.3|812|807.9|807.4|130395
1695207600000|2023-09-20 11:00:00|811.4|811.2|817.6|817.4|818|817.7|810.6|810.1|74837
1695211200000|2023-09-20 12:00:00|817.5|817.3|815.2|814.9|818|817.7|813.2|812.9|88468
1695214800000|2023-09-20 13:00:00|815|814.6|815|814.6|817.3|817|814|813.5|144254
1695218400000|2023-09-20 14:00:00|814.8|814.5|811.4|811.1|814.9|814.5|809.3|809.1|108782
1695222000000|2023-09-20 15:00:00|811.2|811.2|811|810.5|811.2|811.2|810.1|809.9|85720
1695279600000|2023-09-21 07:00:00|807.6|806.8|802.5|802.2|807.6|806.9|800|799.7|211160
1695283200000|2023-09-21 08:00:00|802.7|802.3|800.3|799.9|803.7|803.5|799.8|799.5|129774
1695286800000|2023-09-21 09:00:00|800.2|800|800.6|800.4|802|801.6|800.1|799.9|64213
1695290400000|2023-09-21 10:00:00|800.5|800.3|800|799.7|802.1|801.7|798.7|798.6|105744
1695294000000|2023-09-21 11:00:00|800.1|799.8|800.6|800.4|801.9|801.6|799.1|798.8|90074
1695297600000|2023-09-21 12:00:00|800.5|800.3|802.4|802|802.4|802|798.4|798.2|248126
1695301200000|2023-09-21 13:00:00|802.6|802.1|805.4|805|806.8|806.5|802.3|802.1|134433
1695304800000|2023-09-21 14:00:00|805.5|805.1|805.9|805.6|808.7|808.3|805.4|805.1|124195
1695308400000|2023-09-21 15:00:00|805.8|805.5|806.9|806.6|807.1|807|804.6|804.4|88472
1695366000000|2023-09-22 07:00:00|802.3|801.2|801.9|801.6|804.5|804.1|800.1|799.5|167390
1695369600000|2023-09-22 08:00:00|802|801.7|801.9|801.5|802.6|802.3|799.1|799|276361
1695373200000|2023-09-22 09:00:00|802.3|801.6|803|802.6|803.7|803.3|799.6|799.4|154850
1695376800000|2023-09-22 10:00:00|803.1|802.7|803.5|803.3|804.4|804.3|802.6|802.3|46636
1695380400000|2023-09-22 11:00:00|802.6|802.2|807.4|807|811.9|811.2|802.2|801.9|258217
1695384000000|2023-09-22 12:00:00|807.6|807.3|810.4|810|814.3|813.8|807.6|807.3|219740
1695387600000|2023-09-22 13:00:00|809.8|810.1|813.8|813.4|816.1|815.7|809.6|809.2|188291
1695391200000|2023-09-22 14:00:00|813.7|813.5|813.4|813.2|816.3|815.9|811.7|811.4|161152
1695394800000|2023-09-22 15:00:00|813.5|813.3|813|812.6|813.9|813.5|811.4|811.2|151880
1695625200000|2023-09-25 07:00:00|810.4|808.1|803.6|803.3|811.6|811.3|802.8|802.3|150095
1695628800000|2023-09-25 08:00:00|803.8|803|798.5|798.2|804.2|803.5|798.5|798.1|302048
1695632400000|2023-09-25 09:00:00|798.4|798.3|802.7|802.4|803.8|803.4|798.4|798|88494
1695636000000|2023-09-25 10:00:00|802.8|802.5|799.4|799.1|803.2|803.1|799.4|799.1|65057
1695639600000|2023-09-25 11:00:00|808.3|799.3|796.3|796.1|808.3|800.4|796.2|796|100387
1695643200000|2023-09-25 12:00:00|796.6|796.2|765.5|765|796.9|796.4|765.3|765|807690
1695646800000|2023-09-25 13:00:00|765.7|765.1|770.4|770|773.4|773.1|765.6|765.1|503272
1695650400000|2023-09-25 14:00:00|769.5|770.1|758.9|758.7|770.4|770.1|758.4|758.1|545549
1695654000000|2023-09-25 15:00:00|758.8|758.6|770.2|770|772.3|772|757.9|757.6|334211
1695711600000|2023-09-26 07:00:00|762.5|762|761.9|761.7|766.8|766.3|757.1|756.5|280653
1695715200000|2023-09-26 08:00:00|762.1|761.5|766.2|765.8|766.3|765.8|759.7|759.6|114758
1695718800000|2023-09-26 09:00:00|766.3|765.7|765.9|765.5|767.7|767.2|764.1|763.7|92755
1695722400000|2023-09-26 10:00:00|765.8|765.4|766.5|766.1|766.9|766.5|764.2|764|105560
1695726000000|2023-09-26 11:00:00|765.8|765.2|767.7|767.4|768|767.7|764.9|764.8|90676
1695729600000|2023-09-26 12:00:00|768|767.5|768.1|767.7|769.1|768.7|766.7|766.2|120159
1695733200000|2023-09-26 13:00:00|768.3|767.8|771.1|770.8|771.8|771.4|764.4|764|104659
1695736800000|2023-09-26 14:00:00|771.6|770.9|767.2|766.9|771.6|771.2|764.8|764.4|158302
1695740400000|2023-09-26 15:00:00|767.5|767|762.7|762.3|767.5|767.3|762.1|761.7|180777
1695798000000|2023-09-27 07:00:00|761|760.1|758.2|757.9|761|760.1|755.7|755.1|175199
1695801600000|2023-09-27 08:00:00|758.3|758|766.2|765.7|767.9|767.6|758.1|757.6|208593
1695805200000|2023-09-27 09:00:00|766.4|765.8|764|763.6|766.6|766.3|762.4|762.1|63782
1695808800000|2023-09-27 10:00:00|763.9|763.5|763|762.5|765.2|764.8|762.3|762.1|64441
1695812400000|2023-09-27 11:00:00|763.1|762.6|763.3|763|763.5|763|761.1|760.8|42925
1695816000000|2023-09-27 12:00:00|764|763.5|763.6|763.3|764.1|763.7|761.5|761.1|38700
1695819600000|2023-09-27 13:00:00|763.5|762.9|765.7|765.4|766.9|766.6|763.1|762.7|108912
1695823200000|2023-09-27 14:00:00|765.8|765.6|766|765.8|767.7|767.5|762.8|762.6|126877
1695826800000|2023-09-27 15:00:00|765.9|765.6|767.2|766.9|768.8|768.6|765.6|765.4|98698
1695884400000|2023-09-28 07:00:00|762.8|762|743.4|743|765|763.3|742.7|742.3|512536
1695888000000|2023-09-28 08:00:00|743.2|743.1|739.7|739.4|744|743.7|736.6|736.2|359169
1695891600000|2023-09-28 09:00:00|739.8|739.5|741.5|741.2|742.5|742.1|736.5|736|154184
1695895200000|2023-09-28 10:00:00|741.6|741.3|742.2|741.9|744.7|744.5|741.3|741|97849
1695898800000|2023-09-28 11:00:00|743.4|742|742.2|741.9|744.4|744.1|737.3|737|88344
1695902400000|2023-09-28 12:00:00|742.1|742|741.3|741.1|744.2|743.9|740.4|740|121741
1695906000000|2023-09-28 13:00:00|741|740.5|743.3|743|744|743.7|740.1|740|119733
1695909600000|2023-09-28 14:00:00|743|743.1|750.9|750.6|752.9|752.5|742.9|742.4|366538
1695913200000|2023-09-28 15:00:00|751|750.7|754.8|754|754.8|754.5|750.5|750.2|215817
1695970800000|2023-09-29 07:00:00|756.8|756.3|754.1|753.6|759.9|758.3|751.4|751|158125
1695974400000|2023-09-29 08:00:00|754|753.7|750.8|750.4|755.6|755.1|750.6|750.2|153824
1695978000000|2023-09-29 09:00:00|751|750.5|752|751.6|753.5|753.1|750.8|750.4|145345
1695981600000|2023-09-29 10:00:00|751.9|751.5|755.4|755|756.4|755.9|751.5|751.2|99644
1695985200000|2023-09-29 11:00:00|755.3|754.8|757|756.7|757.5|757.2|754.2|753.8|108110
1695988800000|2023-09-29 12:00:00|756.9|756.4|756|755.7|759.5|759.1|755.3|755|111216
1695992400000|2023-09-29 13:00:00|755.9|755.6|756|755.3|757.3|756.8|753.3|753|82767
1695996000000|2023-09-29 14:00:00|756.1|755.2|751.9|751.7|756.1|755.5|751.5|751.2|112092
1695999600000|2023-09-29 15:00:00|752|751.6|751.9|751.4|753.2|752.9|750.2|750|118220
1696230000000|2023-10-02 07:00:00|754.9|753.2|756.7|756.1|759.1|758.7|753.5|752.4|128431
1696233600000|2023-10-02 08:00:00|756.6|756|755.1|754.6|757.7|757.2|754.6|754.2|95564
1696237200000|2023-10-02 09:00:00|755|754.7|750.4|750|755.1|754.8|748.6|748.3|137281
1696240800000|2023-10-02 10:00:00|750.3|749.9|751.9|751.5|752.7|752.3|749.7|749.5|25688
1696244400000|2023-10-02 11:00:00|752|751.7|750.3|750|753.3|753|749.9|749.5|64226
1696248000000|2023-10-02 12:00:00|750.4|750.1|747.2|747|750.6|750.2|747.1|747|86551
1696251600000|2023-10-02 13:00:00|747.1|746.8|747.9|747.5|750.9|750.5|744.5|744.2|147794
1696255200000|2023-10-02 14:00:00|747.8|747.4|742.2|741.9|751.9|750.2|741.9|741.5|134431
1696258800000|2023-10-02 15:00:00|742.1|742|745.2|743.1|745.9|745.4|742.1|741.8|159844
1696316400000|2023-10-03 07:00:00|742.9|738.3|739.9|739.3|742.9|741.8|737.3|737|165373
1696320000000|2023-10-03 08:00:00|739.8|739.5|742.6|742.2|743.6|743.3|738.6|738.1|112607
1696323600000|2023-10-03 09:00:00|742.5|742.3|736.1|735.9|742.5|742.3|735.9|735.6|107710
1696327200000|2023-10-03 10:00:00|736.5|736.1|735.1|734.7|737.6|737.2|734.7|734.5|73368
1696330800000|2023-10-03 11:00:00|735|734.8|730.1|729.8|735.7|735.4|729.5|729.2|138868
1696334400000|2023-10-03 12:00:00|730.2|729.5|726.6|726.3|730.9|730.4|726.4|726|121800
1696338000000|2023-10-03 13:00:00|726.5|726.2|727.4|727|730.3|729.9|726.2|726|120584
1696341600000|2023-10-03 14:00:00|727.3|726.7|726|725.8|728.3|727.9|724.9|724.5|140001
1696345200000|2023-10-03 15:00:00|725.9|725.7|724.8|724.5|725.9|725.7|723.2|722.9|182972
1696402800000|2023-10-04 07:00:00|717.5|714.8|714.3|713.8|717.6|716.8|703.1|702.6|428400
1696406400000|2023-10-04 08:00:00|714.4|713.9|710.1|709.5|714.8|714.5|708.9|708.6|193742
1696410000000|2023-10-04 09:00:00|710|709.6|716.9|716.5|716.9|716.5|708.3|708|170743
1696413600000|2023-10-04 10:00:00|717|716.3|713.4|713.1|718.5|718.2|712.5|712.2|116568
1696417200000|2023-10-04 11:00:00|713.2|712.7|710.9|710.7|713.7|713.4|710.4|710|150760
1696420800000|2023-10-04 12:00:00|711|710.8|717.2|716.8|718.8|718.3|710.8|710.3|114494
1696424400000|2023-10-04 13:00:00|717.1|716.9|717.4|716.7|720.1|719.8|713.8|713.5|183263
1696428000000|2023-10-04 14:00:00|717.3|716.4|716.1|715.8|718.6|717.3|713|712.9|182773
1696431600000|2023-10-04 15:00:00|715.8|715.5|721.2|720.3|721.2|720.8|715.1|714.8|99038
1696489200000|2023-10-05 07:00:00|727|726.3|730.4|730.3|731.8|731.1|724.2|723.8|293954
1696492800000|2023-10-05 08:00:00|731.3|730.8|743.9|743.7|745.4|745.1|731|730.5|385011
1696496400000|2023-10-05 09:00:00|744|743.6|738.4|738|744.9|744.5|736.2|735.7|186203
1696500000000|2023-10-05 10:00:00|738.2|737.6|743.1|742.7|743.2|743|737.1|736.7|102782
1696503600000|2023-10-05 11:00:00|743.3|742.9|742.8|742.4|745.9|745.5|741.8|741.5|91765
1696507200000|2023-10-05 12:00:00|742.7|742.5|737|736.5|744.4|744.1|736.2|735.7|82594
1696510800000|2023-10-05 13:00:00|737.1|736.6|739.5|739|740.5|740.1|734|733.6|129951
1696514400000|2023-10-05 14:00:00|739.4|738.5|733.5|733.2|739.4|738.5|731.1|730.6|133321
1696518000000|2023-10-05 15:00:00|733.4|733.4|733.4|733.2|734.3|733.9|732.4|732.2|71890
1696575600000|2023-10-06 07:00:00|736.3|735.1|737.3|736.8|738.4|738.1|732.4|731.9|94318
1696579200000|2023-10-06 08:00:00|737.4|736.9|738.6|738.3|742|741.6|737|736.6|97984
1696582800000|2023-10-06 09:00:00|738.7|738.4|743.6|743.3|744.9|744.5|737.6|737.2|139220
1696586400000|2023-10-06 10:00:00|743.5|743.4|746.6|746.4|749|748.8|743.5|743.4|137645
1696590000000|2023-10-06 11:00:00|747.4|746.6|744.4|744.1|747.4|746.8|744.4|744|75033
1696593600000|2023-10-06 12:00:00|744.3|744|737.2|736.8|747|746.5|735.6|735.2|111297
1696597200000|2023-10-06 13:00:00|737.1|736.9|735.7|735.4|740.7|740.3|734.6|734.2|138109
1696600800000|2023-10-06 14:00:00|735.6|735.3|740|739.7|740.4|740|733.9|733.5|171942
1696604400000|2023-10-06 15:00:00|740.2|739.8|742.8|742.3|742.8|742.4|739.4|739.3|122909
1696834800000|2023-10-09 07:00:00|722|721.1|718.1|717.7|724.6|723.5|709.8|708.7|523961
1696838400000|2023-10-09 08:00:00|718|717.6|723.2|722.8|723.4|723|714.7|714.1|165920
1696842000000|2023-10-09 09:00:00|723.1|722.9|718.3|718|723.4|722.9|718|717.6|159165
1696845600000|2023-10-09 10:00:00|718.6|718.1|717.3|716.8|719.1|718.6|716.4|716|77689
1696849200000|2023-10-09 11:00:00|717.5|716.9|713.6|713.1|718.1|718|711.1|710.7|146882
1696852800000|2023-10-09 12:00:00|713.5|713|711.6|711.2|714.3|713.8|709.6|709.1|129148
1696856400000|2023-10-09 13:00:00|711.8|711.1|708.2|707.8|713.1|712.8|705.8|705.3|250595
1696860000000|2023-10-09 14:00:00|708.3|707.9|707.5|707.1|711.1|710.6|705.5|705.1|259187
1696863600000|2023-10-09 15:00:00|707.4|707|708.4|707.6|709.5|709.1|706.8|706.5|173789
1696921200000|2023-10-10 07:00:00|715.2|714.5|727.6|727.3|729.4|728.9|713|712.1|280395
1696924800000|2023-10-10 08:00:00|727.5|726.6|726.7|726.2|729.6|729.1|723.5|723|123638
1696928400000|2023-10-10 09:00:00|726.8|726.3|722.7|722.2|726.8|726.3|722.3|722|89212
1696932000000|2023-10-10 10:00:00|722.6|722|727.7|727.4|729|728.3|721.9|721.6|53942
1696935600000|2023-10-10 11:00:00|727|725.2|726.3|725.9|729.2|729|726.1|725.2|77013
1696939200000|2023-10-10 12:00:00|726.2|725.8|723.3|722.9|726.4|726|721.6|721.2|84014
1696942800000|2023-10-10 13:00:00|723.2|722.8|730|729.4|731|730.7|722.7|722.2|134778
1696946400000|2023-10-10 14:00:00|729.8|729.5|733.4|733.1|735.5|735.2|729.8|729.5|101291
1696950000000|2023-10-10 15:00:00|733.3|732.9|733.4|731.8|734.5|734.1|731.3|731.1|102610
1697007600000|2023-10-11 07:00:00|727.9|725.3|726.9|726.5|731|730.3|722.6|722.1|140560
1697011200000|2023-10-11 08:00:00|727|726.6|726.1|725.9|727.5|727|720.8|720.3|128988
1697014800000|2023-10-11 09:00:00|725.9|725.7|725.4|725.1|727.9|727.5|723.8|723.5|77584
1697018400000|2023-10-11 10:00:00|725.3|725|725.3|724.9|726.7|726.3|723.3|723|74721
1697022000000|2023-10-11 11:00:00|726.9|724.5|731.1|730.7|731.3|731|725.5|724.5|74837
1697025600000|2023-10-11 12:00:00|730.6|730.4|730.8|730.5|737.8|731|729.3|728.9|70881
1697029200000|2023-10-11 13:00:00|731.4|730.9|731.2|730.8|733.6|733.2|729.7|729.3|88432
1697032800000|2023-10-11 14:00:00|731.5|730.9|730.5|730.2|731.8|731.3|728.3|728|86791
1697036400000|2023-10-11 15:00:00|731.1|730.3|729.2|729|731.6|731.3|729.1|728.8|62848
1697094000000|2023-10-12 07:00:00|734.3|731.7|724.9|724.5|736.1|735.5|724.7|724.3|156029
1697097600000|2023-10-12 08:00:00|724.8|724.6|725|724.7|726.8|726.5|723.7|723.3|73664
1697101200000|2023-10-12 09:00:00|724.9|724.9|726|725.6|731.4|730.9|724.4|724|74887
1697104800000|2023-10-12 10:00:00|726.1|725.5|731.3|730.7|735.2|733.9|723.7|723.3|81797
1697108400000|2023-10-12 11:00:00|731.5|730.2|725.4|725|732.6|732.1|725.3|725|55392
1697112000000|2023-10-12 12:00:00|725.3|724.7|723.9|723.5|729.4|728.7|722.6|722.2|51002
1697115600000|2023-10-12 13:00:00|723.4|723.1|719.7|719.2|723.4|723.1|718.8|718.5|162978
1697119200000|2023-10-12 14:00:00|719.6|719.1|717.7|717.3|721.9|721.6|716|715.6|171962
1697122800000|2023-10-12 15:00:00|717.6|717.4|718.1|717.1|719.4|719|716.5|716.2|94550
1697180400000|2023-10-13 07:00:00|710|709.1|719.8|719.3|721.6|721|709.1|708.6|145565
1697184000000|2023-10-13 08:00:00|720.3|719.6|715.6|715.2|722.1|721.5|713.2|712.8|80581
1697187600000|2023-10-13 09:00:00|715.8|715.3|708.4|708.1|716.6|716.2|706.4|706|248239
1697191200000|2023-10-13 10:00:00|708.7|708.4|708|707.6|710.6|710.2|706.7|706.2|194707
1697194800000|2023-10-13 11:00:00|709.5|708.4|706|705.5|709.8|709.4|705.8|705.2|104327
1697198400000|2023-10-13 12:00:00|705.9|705.6|706.8|706.4|707.9|707.4|702.9|702.6|150848
1697202000000|2023-10-13 13:00:00|706.7|706.2|711|710.2|712|711.8|705.3|705.1|175299
1697205600000|2023-10-13 14:00:00|710.9|710.1|709.1|708.8|711.9|711.8|708.2|707.8|155773
1697209200000|2023-10-13 15:00:00|709|708.6|711.6|710.8|711.6|710.8|707.5|707.3|158777
1697439600000|2023-10-16 07:00:00|704.8|702.1|704.4|703.7|715.8|714.9|702.6|702.1|177423
1697443200000|2023-10-16 08:00:00|704.2|703.8|708.5|708|709.9|709.3|702.1|701.5|138387
1697446800000|2023-10-16 09:00:00|708.9|708.1|709.1|708.8|711.4|711|707.6|707.1|82561
1697450400000|2023-10-16 10:00:00|709.2|708.9|710.2|709.9|711.1|710.6|707.4|707.3|62893
1697454000000|2023-10-16 11:00:00|710.1|709.5|711.7|711.3|712.6|712.3|708.9|708.5|43532
1697457600000|2023-10-16 12:00:00|711.6|711.4|710.3|709.9|711.9|711.6|709.2|708.8|75428
1697461200000|2023-10-16 13:00:00|710.2|709.8|711.7|711.4|712.9|712.5|709|708.6|142659
1697464800000|2023-10-16 14:00:00|711.9|711.5|718.3|718.1|720.4|720.1|711.9|711.5|270863
1697468400000|2023-10-16 15:00:00|718.4|718|714.7|714.3|718.9|718.5|714.2|713.8|109365
1697526000000|2023-10-17 07:00:00|713|712.1|716.2|715.9|717.1|716|712.3|710|95846
1697529600000|2023-10-17 08:00:00|716.5|715.5|711.1|710.4|716.8|716.2|710.1|709.7|104698
1697533200000|2023-10-17 09:00:00|711.3|710.5|714.6|714.2|715.5|715|710.5|710.2|61068
1697536800000|2023-10-17 10:00:00|714.5|714.3|713.4|712.9|714.8|714.5|711.1|710.8|59777
1697540400000|2023-10-17 11:00:00|714.6|712.8|711.8|711.4|714.6|713.1|709.8|709.3|55801
1697544000000|2023-10-17 12:00:00|711.5|711.3|704.6|704.2|711.8|711.4|704.6|704.2|115415
1697547600000|2023-10-17 13:00:00|704.4|704.1|710.5|709.3|712.5|712|702.9|702.7|168769
1697551200000|2023-10-17 14:00:00|709.6|708.3|711.6|711.3|712.8|712.4|708.4|707.8|78997
1697554800000|2023-10-17 15:00:00|711.7|711.4|713|712.2|713|712.3|710.2|709.9|91469
1697612400000|2023-10-18 07:00:00|695|692.1|696.8|696.2|699.5|698.7|685.4|685.1|603168
1697616000000|2023-10-18 08:00:00|696.7|696|698.5|698.2|699.1|698.3|693.8|693.2|161757
1697619600000|2023-10-18 09:00:00|698.6|698.3|691|690.6|699|698.8|690.9|690.6|138562
1697623200000|2023-10-18 10:00:00|690.9|690.7|684|683.5|691.3|690.8|676.5|676.2|434476
1697626800000|2023-10-18 11:00:00|683.8|683.1|689.2|688.8|689.7|689.3|683.3|682.8|174380
1697630400000|2023-10-18 12:00:00|689.6|689.2|688|687.6|691.8|690.9|687.6|687.1|131003
1697634000000|2023-10-18 13:00:00|688.1|687.4|680.7|680|689.8|689.3|678|677.6|220667
1697637600000|2023-10-18 14:00:00|681|680.1|678.9|678.7|685.9|684.7|678|677.6|273076
1697641200000|2023-10-18 15:00:00|678.8|678.5|688.1|686.5|688.1|686.5|678.7|678.5|391180
1697698800000|2023-10-19 07:00:00|680.1|679.1|678.9|678.3|684.8|684.3|676.9|676.5|245802
1697702400000|2023-10-19 08:00:00|678.8|678.2|676.9|676.4|679.7|679.3|675.9|675.4|156399
1697706000000|2023-10-19 09:00:00|677|676.5|681.4|681|683.8|683.3|676.9|676.4|190975
1697709600000|2023-10-19 10:00:00|681.6|681.1|684.6|684.2|686|685.7|679.8|679.4|243650
1697713200000|2023-10-19 11:00:00|684.5|683.5|682.4|682.1|684.8|684.4|680.5|680.1|111073
1697716800000|2023-10-19 12:00:00|682.3|682|681|680.7|682.4|682|679.3|678.9|201467
1697720400000|2023-10-19 13:00:00|680.9|680.8|680.2|679.9|681.8|681.5|678.5|678.1|147693
1697724000000|2023-10-19 14:00:00|680.4|680.1|683.1|682.9|683.9|683.6|679.8|679.4|157962
1697727600000|2023-10-19 15:00:00|682.9|682.8|681|680.1|683.9|683.5|680.6|680.1|142637
1697785200000|2023-10-20 07:00:00|672.6|670.4|668.2|667.9|673.3|672.8|664.5|664|301680
1697788800000|2023-10-20 08:00:00|667.9|667.6|669.3|668.9|671.3|671|666.9|666.3|193774
1697792400000|2023-10-20 09:00:00|669.2|669|666.5|666|669.2|669|663.2|663|215895
1697796000000|2023-10-20 10:00:00|666.4|666.1|663.4|663.1|667.7|667.2|662.8|662.6|129802
1697799600000|2023-10-20 11:00:00|663.3|663.2|665.4|665.2|666.4|666|663.2|662.8|102121
1697803200000|2023-10-20 12:00:00|665.3|665|661.4|661.1|665.5|665.3|660.9|660.6|165188
1697806800000|2023-10-20 13:00:00|661.8|661.2|664.3|663.9|665.4|665|661.5|661.2|149454
1697810400000|2023-10-20 14:00:00|664.2|663.8|665.5|665.2|666.7|666.4|661.9|661.5|193935
1697814000000|2023-10-20 15:00:00|665.2|665.1|666|663.1|666.1|665.8|662.4|662.1|199530
1698044400000|2023-10-23 07:00:00|667.5|665.5|657.2|656.8|668|666.7|656.9|656.4|163027
1698048000000|2023-10-23 08:00:00|657.7|656.9|661.4|660.8|662.6|662.2|656.4|656|167215
1698051600000|2023-10-23 09:00:00|661.6|660.9|658.2|657.8|661.9|661.7|658.2|657.7|119413
1698055200000|2023-10-23 10:00:00|658.1|657.9|660|659.7|660|659.7|657.8|657.3|73659
1698058800000|2023-10-23 11:00:00|660.2|658.4|660.9|660.4|663.7|663.3|659|658.4|79579
1698062400000|2023-10-23 12:00:00|660.8|660.3|659.3|659|661.9|661.4|659.1|658.8|75058
1698066000000|2023-10-23 13:00:00|659.6|659.3|659.7|659.2|660|659.5|655.4|655|169093
1698069600000|2023-10-23 14:00:00|659.6|659.1|667|666.6|668.6|668.3|658.8|658.5|213365
1698073200000|2023-10-23 15:00:00|666.9|666.5|668.8|668.2|669.3|669.1|666.7|666.3|174266
1698130800000|2023-10-24 07:00:00|673.9|673|673|672.5|678|677.3|669.1|668.5|171894
1698134400000|2023-10-24 08:00:00|672.8|672.6|668.9|668.4|673.8|673.3|665.4|664.9|114658
1698138000000|2023-10-24 09:00:00|668.8|668.2|669.7|669.3|672|671.6|668.7|668.2|84287
1698141600000|2023-10-24 10:00:00|670|669.4|670.5|670.1|670.8|670.4|668.1|667.6|90312
1698145200000|2023-10-24 11:00:00|671.6|670.2|671.8|671.6|674.4|674.1|671|670.1|119175
1698148800000|2023-10-24 12:00:00|671.6|671.2|667.8|667.5|671.7|671.5|667.8|667.5|112370
1698152400000|2023-10-24 13:00:00|667.9|667.7|668.7|668.4|669.3|668.9|664.9|664.5|172220
1698156000000|2023-10-24 14:00:00|668.9|668.3|670.8|670.4|672.7|672.4|667.1|666.7|167055
1698159600000|2023-10-24 15:00:00|670.7|670.3|668.1|667.9|671.1|670.8|667.7|667.4|167442
1698217200000|2023-10-25 07:00:00|672.6|670.4|659.8|659.4|672.6|670.5|658.2|658|206516
1698220800000|2023-10-25 08:00:00|660.3|659.5|664.3|663.9|666.5|666.2|659.4|659.2|160702
1698224400000|2023-10-25 09:00:00|664.2|663.7|667.6|667.3|668.5|668.1|662.6|662.2|115416
1698228000000|2023-10-25 10:00:00|667.5|667.4|668.7|668.5|669.7|669.3|665.9|665.8|113896
1698231600000|2023-10-25 11:00:00|668.5|668.3|671.1|670.8|673.4|673.1|667.6|667.4|98284
1698235200000|2023-10-25 12:00:00|671.4|670.9|670.9|670.7|673.7|673.3|670.3|670|190800
1698238800000|2023-10-25 13:00:00|670.7|670.6|672|671.5|677.6|677.4|670.7|670.6|263578
1698242400000|2023-10-25 14:00:00|671.9|671.6|677.6|677.4|679.5|679.2|670.2|670|202878
1698246000000|2023-10-25 15:00:00|677.7|677.6|677.9|676.1|680|679.9|675.6|675.1|151570
1698303600000|2023-10-26 07:00:00|670.8|669|676.4|675.9|676.8|676.2|665.8|664.6|207245
1698307200000|2023-10-26 08:00:00|676.3|675.7|675.9|675.4|676.6|676.1|671.2|671|111175
1698310800000|2023-10-26 09:00:00|676.2|675.5|675.2|674.8|680|679.5|674.3|674|119283
1698314400000|2023-10-26 10:00:00|675.1|674.7|672.9|672.3|676.3|675.9|672.2|671.7|107913
1698318000000|2023-10-26 11:00:00|672.7|672.2|668.8|668.6|673|672.4|666.9|666.5|150096
1698321600000|2023-10-26 12:00:00|668.7|668.5|671.9|671.5|672.8|672.4|667.1|665.3|272674
1698325200000|2023-10-26 13:00:00|672|671.8|671.5|670.5|675.3|675|670.3|670|224439
1698328800000|2023-10-26 14:00:00|671.4|670.4|678.5|678.2|679.3|679.1|668.8|668.3|183140
1698332400000|2023-10-26 15:00:00|678.7|678.3|678.5|677|679.1|678.6|676.1|675.9|183452
1698390000000|2023-10-27 07:00:00|687.7|683.4|668.3|667.5|687.7|684.7|653.7|653|608585
1698393600000|2023-10-27 08:00:00|668.2|667.7|672.2|671.8|675|674.5|666.3|665.7|314458
1698397200000|2023-10-27 09:00:00|672|671.7|671.7|671.4|673|672.7|667.9|667.6|216858
1698400800000|2023-10-27 10:00:00|671.5|671.3|670.3|670|675|674.5|670.2|670|126165
1698404400000|2023-10-27 11:00:00|670.1|669.1|668.4|668.1|674.5|674.1|667|666.7|132007
1698408000000|2023-10-27 12:00:00|668.3|667.9|670.6|670.1|673.6|673.1|667.8|667.5|160528
1698411600000|2023-10-27 13:00:00|670.5|670.3|670.1|669.7|674.7|674.2|667|666.6|197294
1698415200000|2023-10-27 14:00:00|670.6|669.8|669.4|669.2|674.4|673.9|668.4|667.9|211441
1698418800000|2023-10-27 15:00:00|669.3|668.9|672.3|670.8|672.3|671.6|668.2|667.9|135294
1698652800000|2023-10-30 08:00:00|673.2|672|673.4|672.8|677.6|676.8|671|670.7|133498
1698656400000|2023-10-30 09:00:00|673.3|672.9|671.9|671.5|673.9|673.3|669.3|669|118349
1698660000000|2023-10-30 10:00:00|672|671.4|673.9|673.6|675.3|674.9|671.3|671|93878
1698663600000|2023-10-30 11:00:00|674.1|673.5|673.7|673.5|674.3|674|671.2|671|101704
1698667200000|2023-10-30 12:00:00|674.6|672.6|670.1|669.7|674.6|673.8|668.2|668|116064
1698670800000|2023-10-30 13:00:00|670|669.8|667.4|666.9|670.9|670.3|667.1|666.5|204615
1698674400000|2023-10-30 14:00:00|667.3|667|665.7|665.3|667.5|667.2|663.7|663.3|159609
1698678000000|2023-10-30 15:00:00|665.9|665.4|667.9|667.7|668.9|668.4|665.8|665.4|142467
1698681600000|2023-10-30 16:00:00|667.8|667.8|666.6|666.2|668.4|668.1|666.4|666.2|144135
1698739200000|2023-10-31 08:00:00|668.6|666.1|664.5|664.2|668.6|667|660.2|659.8|186876
1698742800000|2023-10-31 09:00:00|664.4|663.6|662.2|661.9|665|664.5|659.8|659.4|155906
1698746400000|2023-10-31 10:00:00|662.1|662|664.9|664.5|665.4|664.9|661.4|661|138884
1698750000000|2023-10-31 11:00:00|664.8|664.2|663|662.6|666|665.8|662.8|662.6|105079
1698753600000|2023-10-31 12:00:00|663.1|662.7|660.7|660.3|663.7|663.2|659.9|659.6|88241
1698757200000|2023-10-31 13:00:00|660.9|660.4|658.2|657.8|661.9|661.5|655.3|655|177739
1698760800000|2023-10-31 14:00:00|658.3|657.9|659.5|659.2|659.5|659.3|654.3|654.1|199883
1698764400000|2023-10-31 15:00:00|660|659.3|658.8|658.4|660.3|659.9|657.3|656.9|139689
1698768000000|2023-10-31 16:00:00|659.1|658.5|660.4|658.5|660.9|660.5|657.8|657.6|95260
1698825600000|2023-11-01 08:00:00|667.3|664.3|657.1|656.5|667.3|665.4|655.1|654.7|215066
1698829200000|2023-11-01 09:00:00|657|656.6|654.2|653.8|658.5|658.1|652.5|652.3|193383
1698832800000|2023-11-01 10:00:00|654.3|653.9|657.2|656.8|657.3|656.9|651.4|651.2|112932
1698836400000|2023-11-01 11:00:00|657.3|656.9|655.7|655.5|659.2|658.7|654.2|653.7|110824
1698840000000|2023-11-01 12:00:00|655.8|655.4|657.6|657.3|658.2|657.7|655.2|654.8|178352
1698843600000|2023-11-01 13:00:00|657.5|657.2|656.8|656.5|658.5|658.1|654.6|654.3|162963
1698847200000|2023-11-01 14:00:00|657.4|656.6|659.9|659.5|662.6|662.3|654.5|654.3|248931
1698850800000|2023-11-01 15:00:00|659.8|659.6|659.4|659|660.9|660.6|656.9|656.6|160469
1698854400000|2023-11-01 16:00:00|659.3|658.9|659.6|658.7|660.1|659.8|657.7|657.5|137102
1698912000000|2023-11-02 08:00:00|688|686.2|704.9|703.2|708.7|708|688|686.2|1048852
1698915600000|2023-11-02 09:00:00|705|703.3|706.9|706.5|712.3|711.9|702.7|702|349641
1698919200000|2023-11-02 10:00:00|706.8|706.2|705.4|705.1|708.2|707.9|703.7|703.1|252277
1698922800000|2023-11-02 11:00:00|705.3|705.2|704.1|703.2|708.5|708|703.7|703|194658
1698926400000|2023-11-02 12:00:00|704.2|703.1|705.8|705.5|707.7|707.3|700.6|700.2|215473
1698930000000|2023-11-02 13:00:00|705.9|705.4|707.9|707.5|711.2|711|705|704.9|241862
1698933600000|2023-11-02 14:00:00|707.8|707.4|707.8|707.6|709.9|709.8|705.4|705|165489
1698937200000|2023-11-02 15:00:00|707.6|707.7|709.9|709.6|712.2|711.9|705.8|705.4|340997
1698940800000|2023-11-02 16:00:00|709.8|709.5|707.5|707.2|709.8|709.6|705.9|705.8|192041
1698998400000|2023-11-03 08:00:00|710.9|710|726.6|725.9|731.7|730.7|709.8|709.4|579647
1699002000000|2023-11-03 09:00:00|726.7|726|739|738|739|738|719.8|718.9|554946
1699005600000|2023-11-03 10:00:00|738.9|738.1|743.7|743.1|748.9|748.4|737.8|736.9|573748
1699009200000|2023-11-03 11:00:00|743.8|743.3|749.6|749.3|751|750.5|743.2|742.8|311607
1699012800000|2023-11-03 12:00:00|749.7|748.2|753.1|752.8|753.8|753.6|744.5|743.8|348057
1699016400000|2023-11-03 13:00:00|753.2|752.7|761.2|760.4|761.3|761|750.6|750.1|381860
1699020000000|2023-11-03 14:00:00|761.3|760.6|760.7|760.5|762.7|762.3|756.5|755.9|405173
1699023600000|2023-11-03 15:00:00|760.9|760.6|755.1|754.8|761.6|761.1|754.2|753.9|389078
1699027200000|2023-11-03 16:00:00|755.5|755.1|752.3|752|755.8|755.4|750.4|749.9|304421
1699257600000|2023-11-06 08:00:00|768.7|767.1|753.9|753.3|775.2|774.2|747.2|746.2|395984
1699261200000|2023-11-06 09:00:00|752.4|752|754.4|753.7|757.1|756.5|751.1|750.5|208620
1699264800000|2023-11-06 10:00:00|754.3|753.8|754.2|753.7|759|758.9|751.7|751.2|171010
1699268400000|2023-11-06 11:00:00|754.1|753.6|755.6|755.2|756.4|755.8|752.4|752|93241
1699272000000|2023-11-06 12:00:00|755.4|754.3|753.3|752.8|756.5|756|752.2|751.6|58052
1699275600000|2023-11-06 13:00:00|753.2|752.4|748.9|748.5|754.3|753.9|748.4|748|108826
1699279200000|2023-11-06 14:00:00|749|748.6|740|739.7|749.8|749.5|738|737.6|225571
1699282800000|2023-11-06 15:00:00|739.7|739.2|737.1|736.9|739.7|739.2|735.4|735|247181
1699286400000|2023-11-06 16:00:00|737.2|737|739.5|738.4|740.4|740.1|735.7|735.4|151770
1699344000000|2023-11-07 08:00:00|733.7|732.5|749.9|749.6|750.9|750.4|732.6|732.2|259601
1699347600000|2023-11-07 09:00:00|750.1|749.8|747.5|747|751.1|750.6|743.9|743.4|184125
1699351200000|2023-11-07 10:00:00|747.4|746.9|745.7|745.2|749|748.7|744.5|744.2|64849
1699354800000|2023-11-07 11:00:00|745.5|745.3|742.3|742|745.7|745.3|741.2|740.8|71346
1699358400000|2023-11-07 12:00:00|743.4|742.7|743.4|743|744.3|743.9|741.7|741.4|69182
1699362000000|2023-11-07 13:00:00|743.2|742.9|739.9|739.5|743.2|742.9|738|737.7|74603
1699365600000|2023-11-07 14:00:00|740|739.6|743.5|743|743.9|743.4|739.2|738.8|165544
1699369200000|2023-11-07 15:00:00|743.4|742.9|744.8|744.4|746|745.8|740.1|740|138927
1699372800000|2023-11-07 16:00:00|745|744.5|743.5|742.6|745.1|744.7|742.2|741.8|66913
1699430400000|2023-11-08 08:00:00|739.8|738.3|756.4|755.7|757.9|757.4|739.2|738.3|197602
1699434000000|2023-11-08 09:00:00|756.3|756|753.5|753.1|758|757.8|749.7|749.3|235622
1699437600000|2023-11-08 10:00:00|753.4|753|754.3|753.8|755.5|755.2|752|751.4|128240
1699441200000|2023-11-08 11:00:00|754.2|754|756|755.6|757.6|757.3|752.5|752.2|154890
1699444800000|2023-11-08 12:00:00|755.8|755.2|758.8|758.4|759.5|759.2|754.3|754|130212
1699448400000|2023-11-08 13:00:00|758.9|758.5|764.2|763.8|766.5|766.1|758.8|758.5|221004
1699452000000|2023-11-08 14:00:00|764.1|763.7|768|767.7|769.9|769.6|764.1|763.7|255496
1699455600000|2023-11-08 15:00:00|767.9|767.6|771.4|771.1|773.9|773.7|766.7|766.1|370066
1699459200000|2023-11-08 16:00:00|771.5|771.2|769.8|769.3|772.6|772.5|769.4|769.2|141404
1699516800000|2023-11-09 08:00:00|764.6|762.1|762.3|761.8|768.6|767.5|760.5|760.2|133133
1699520400000|2023-11-09 09:00:00|762.4|761.9|768.1|767.7|768.5|768.1|761.5|761.1|84948
1699524000000|2023-11-09 10:00:00|768.2|767.1|771.9|771.4|773|772.4|766.5|766|89056
1699527600000|2023-11-09 11:00:00|772|771.6|772.8|772.6|774.5|774.2|770.8|770.4|105832
1699531200000|2023-11-09 12:00:00|773.9|773|772.3|771.9|775.5|775.1|771.5|771|62479
1699534800000|2023-11-09 13:00:00|772.2|771.8|771.9|771.6|774.1|773.7|771.1|770.5|83022
1699538400000|2023-11-09 14:00:00|772.5|771.7|773.1|772.7|775.8|775.5|771.7|771.3|151994
1699542000000|2023-11-09 15:00:00|773.3|772.6|775.8|775.6|776.2|776.1|770.5|770.1|208035
1699545600000|2023-11-09 16:00:00|775.9|775.7|777.4|776|777.5|777.4|775.3|775|190640
1699603200000|2023-11-10 08:00:00|767.6|765.6|755.6|754.8|768.8|767.7|754.3|753.7|250666
1699606800000|2023-11-10 09:00:00|755.5|754.7|755|754.6|755.8|755.4|750.2|750|189116
1699610400000|2023-11-10 10:00:00|754.7|754.1|752|751.6|754.7|754.1|749.9|749.3|126708
1699614000000|2023-11-10 11:00:00|752.4|752|751.3|750.9|753.7|753.3|749.7|749.4|99996
1699617600000|2023-11-10 12:00:00|751.2|750.5|754.2|753.8|754.9|754.4|749.9|749.3|95013
1699621200000|2023-11-10 13:00:00|754.3|753.9|756.4|756|757.6|757.2|752.1|751.7|92207
1699624800000|2023-11-10 14:00:00|756.3|755.7|754.6|753.9|757.8|757.4|753.1|752.5|133049
1699628400000|2023-11-10 15:00:00|754.5|754|753.5|753|754.8|754.2|751.1|751|127828
1699632000000|2023-11-10 16:00:00|753.6|753.1|758|757.7|758.1|757.7|753.2|752.9|94508
1699862400000|2023-11-13 08:00:00|757.6|756.1|764.8|764.2|765.4|764.9|757.4|756|85726
1699866000000|2023-11-13 09:00:00|764.9|764.3|769|768.5|770.8|770.3|764.4|763.9|104444
1699869600000|2023-11-13 10:00:00|768.9|767.8|772.1|771.7|774|773.6|768.2|767.7|107219
1699873200000|2023-11-13 11:00:00|771.8|771.5|768.1|767.7|771.8|771.5|766.4|766.2|72467
1699876800000|2023-11-13 12:00:00|768.2|767.2|763.4|763.2|768.2|767.5|763.1|762.8|42888
1699880400000|2023-11-13 13:00:00|763.8|763.7|765.7|765.5|767.8|767.5|763.4|763.2|43370
1699884000000|2023-11-13 14:00:00|766.4|766.1|763.5|763.1|766.7|766.3|762.3|762|60382
1699887600000|2023-11-13 15:00:00|763.4|762.9|768.8|768.6|769.9|769.6|761.3|761|125019
1699891200000|2023-11-13 16:00:00|768.9|768.7|769.3|769|769.5|769.3|766.9|766.8|93114
1699948800000|2023-11-14 08:00:00|771.8|770.7|767|766.5|772|771.2|763|762.6|108209
1699952400000|2023-11-14 09:00:00|767.1|766.6|771.6|771.3|773|772.6|766.8|766.5|75598
1699956000000|2023-11-14 10:00:00|771.9|771.2|772.3|772|774.6|774.3|770.9|770.6|111948
1699959600000|2023-11-14 11:00:00|772.4|772.1|772.1|771.9|773|772.8|770.7|770.4|59888
1699963200000|2023-11-14 12:00:00|772|771.7|772.1|771.6|774.2|773.9|771.2|771|50575
1699966800000|2023-11-14 13:00:00|771.9|771.4|777.2|776.8|779.7|779.2|771.7|771.3|192984
1699970400000|2023-11-14 14:00:00|777.1|776.5|781.6|781.3|781.8|781.5|776.2|776.1|154335
1699974000000|2023-11-14 15:00:00|781.7|781.4|779.6|779.3|784|783.6|778.6|778.3|236934
1699977600000|2023-11-14 16:00:00|779.5|779.2|778.9|778.4|780.1|779.9|776.3|776|165380
1700035200000|2023-11-15 08:00:00|782.2|779.8|792.4|792|795.8|795.7|779.7|779.1|174578
1700038800000|2023-11-15 09:00:00|792.3|791.7|784.6|784.3|796.2|796|784.4|784.2|167341
1700042400000|2023-11-15 10:00:00|785|784.5|787.5|787.2|789|788.6|784.5|784.2|122081
1700046000000|2023-11-15 11:00:00|787.4|786.9|792.6|792.4|792.6|792.4|786.3|786.1|71012
1700049600000|2023-11-15 12:00:00|796.6|692.5|791.1|790.7|796.6|792|789.8|692.5|81957
1700053200000|2023-11-15 13:00:00|791.2|790.8|785|784.6|791.3|791|784.2|783.8|59215
1700056800000|2023-11-15 14:00:00|785.3|784.8|789|788.7|790.5|790.1|783.7|783.6|89851
1700060400000|2023-11-15 15:00:00|789.2|788.8|792.1|791.7|794.1|793.9|788.8|788.4|141145
1700064000000|2023-11-15 16:00:00|792.2|791.8|789.6|788.4|792.2|792.1|788.9|788.4|94195
1700121600000|2023-11-16 08:00:00|792|791.3|793.1|792.6|797|796.2|790.8|789.9|136307
1700125200000|2023-11-16 09:00:00|793|792.7|787.5|787.3|796.9|796|786.8|786.4|150892
1700128800000|2023-11-16 10:00:00|787.4|787.1|787.4|786.9|789.2|788.8|785.1|784.9|78476
1700132400000|2023-11-16 11:00:00|787.5|787|786.7|786.3|787.5|787|784|783.8|60772
1700136000000|2023-11-16 12:00:00|786.6|786.1|781.7|781.4|786.7|786.1|780.9|780.5|112003
1700139600000|2023-11-16 13:00:00|781.8|781.3|782.1|781.7|787.5|785.1|780.7|780.5|76190
1700143200000|2023-11-16 14:00:00|782|781.8|787.1|786.7|788.8|788.5|781.9|781.6|79848
1700146800000|2023-11-16 15:00:00|787|786.3|784.3|784|788.2|787.9|784.2|783.9|74881
1700150400000|2023-11-16 16:00:00|784.5|784.1|784.8|784.6|786.1|785.8|784|783.9|95416
1700208000000|2023-11-17 08:00:00|789.4|788.7|799.2|799.1|800|799.9|788|787.1|254357
1700211600000|2023-11-17 09:00:00|800|799.5|803.9|803.5|806|805.6|798.3|798.1|184973
1700215200000|2023-11-17 10:00:00|803.8|803.4|804.8|804.5|805.4|804.9|801.6|801.5|174545
1700218800000|2023-11-17 11:00:00|804.7|804.4|798.2|797.7|804.7|804.4|797.8|797.4|70549
1700222400000|2023-11-17 12:00:00|797.5|796.4|798.1|797.7|800.2|800|796.5|796.3|63107
1700226000000|2023-11-17 13:00:00|798|797.9|799.2|798.9|801.9|800.8|798|797.9|83304
1700229600000|2023-11-17 14:00:00|799.1|798.7|798|797.6|802.4|801.9|796.5|796.2|91752
1700233200000|2023-11-17 15:00:00|797.9|797.4|799.8|799.6|800.4|800.1|796.4|796.3|119942
1700236800000|2023-11-17 16:00:00|799.6|799.4|799.5|799.2|800.2|800|798.6|798.3|69049
1700467200000|2023-11-20 08:00:00|804.7|803.8|798.5|798|808|807.1|798.2|797.6|233339
1700470800000|2023-11-20 09:00:00|798.4|798.1|803.4|803|803.5|803.1|798.1|797.6|107836
1700474400000|2023-11-20 10:00:00|805.1|803.1|801.8|801.3|808.5|808.1|801|800.8|124498
1700478000000|2023-11-20 11:00:00|801.7|801.1|800.3|800.1|801.8|801.6|800.1|799.8|53768
1700481600000|2023-11-20 12:00:00|800.5|800|796.8|796.3|800.6|800.2|796.7|796.2|81433
1700485200000|2023-11-20 13:00:00|796.7|796.4|796.1|795.8|798.2|798|794.9|794.7|55646
1700488800000|2023-11-20 14:00:00|796.3|796|799.2|798.8|799.8|799.5|794.1|793.8|94663
1700492400000|2023-11-20 15:00:00|799.6|799|794.7|794.4|799.8|799.4|794.7|794.4|85533
1700496000000|2023-11-20 16:00:00|794.9|794.7|799.2|798.1|799.6|798.3|794.9|794.7|108472
1700553600000|2023-11-21 08:00:00|799.9|798.4|803.1|802.7|806.7|806|799.2|797.7|117998
1700557200000|2023-11-21 09:00:00|803|802.8|802|801.7|804.4|804.2|800.3|800.1|64152
1700560800000|2023-11-21 10:00:00|802.2|801.8|796.9|796.4|802.9|802.6|794.7|794.6|96793
1700564400000|2023-11-21 11:00:00|796.8|796.5|797.3|796.9|798|797.5|795.7|795.4|45306
1700568000000|2023-11-21 12:00:00|797.6|797.1|792.8|792.4|797.6|797.1|791.7|791.5|85820
1700571600000|2023-11-21 13:00:00|793.1|792.5|793.6|793.4|794.9|794.6|792.1|791.7|90443
1700575200000|2023-11-21 14:00:00|794|793.6|787|786.6|794.2|793.8|786.5|786.1|87771
1700578800000|2023-11-21 15:00:00|786.9|786.7|787.3|787|789.1|788.8|784.7|784.4|123402
1700582400000|2023-11-21 16:00:00|787.2|787.1|784.5|784|787.3|787.1|784.3|784|94415
1700640000000|2023-11-22 08:00:00|780.3|778.1|784.8|784.3|789.8|788.9|779.3|778|75751
1700643600000|2023-11-22 09:00:00|784.6|784.4|784.1|783.8|787.6|787.3|783|782.5|54574
1700647200000|2023-11-22 10:00:00|784.5|783.9|788.4|788|788.4|788.2|783.7|783.5|43714
1700650800000|2023-11-22 11:00:00|788.3|787.9|789.2|788.9|789.2|788.9|786|785.6|34306
1700654400000|2023-11-22 12:00:00|841.1|788.8|789.2|788.8|841.1|790.6|787|786.6|84752
1700658000000|2023-11-22 13:00:00|789.1|788.7|792.6|792.3|795.2|794.8|788.7|788.3|116352
1700661600000|2023-11-22 14:00:00|792.7|792.5|797.8|797.1|798.6|798.2|792|791.8|163058
1700665200000|2023-11-22 15:00:00|797.7|797.2|800.6|800.4|801.9|801.7|795.7|795.4|187080
1700668800000|2023-11-22 16:00:00|800.4|800.1|798.6|798.2|800.8|800.5|796.7|796.5|161381
1700726400000|2023-11-23 08:00:00|791.3|789.8|782.7|782.3|793|791.2|781.5|781|175482
1700730000000|2023-11-23 09:00:00|783.5|782.1|782.9|782.5|786.3|785.9|780.1|779.8|75917
1700733600000|2023-11-23 10:00:00|783|782.6|780.4|780.1|786.3|785.9|779.5|779.1|119869
1700737200000|2023-11-23 11:00:00|780.3|779.8|776.5|776.2|780.9|780.5|776.5|776.2|128331
1700740800000|2023-11-23 12:00:00|776.7|775.3|777|776.6|778.3|778|775.6|775.3|80750
1700744400000|2023-11-23 13:00:00|776.9|776.5|779.6|779.3|781.1|780.7|775.2|775.1|87349
1700748000000|2023-11-23 14:00:00|780.1|779.5|781.3|781.1|781.6|781.4|778.9|778.5|57232
1700751600000|2023-11-23 15:00:00|781.4|781.2|782.4|782.1|784.1|783.8|780.5|780.2|59056
1700755200000|2023-11-23 16:00:00|782.3|781.9|784.4|783.2|784.7|783.3|780.2|780|96178
1700812800000|2023-11-24 08:00:00|785.2|784.2|780.9|780.3|787.1|786.1|778.6|778.2|49062
1700816400000|2023-11-24 09:00:00|781|780.4|782|781.7|783.2|782.9|779.3|778.9|38633
1700820000000|2023-11-24 10:00:00|781.8|781.4|782.9|782.6|783.9|783.7|781.6|781.4|38383
1700823600000|2023-11-24 11:00:00|782.8|782.4|783.2|782.8|784.3|784|782.5|782.4|16892
1700827200000|2023-11-24 12:00:00|783.5|782.5|782.3|782|783.7|783.5|781.5|781.2|37279
1700830800000|2023-11-24 13:00:00|782.5|782.1|786.4|786.2|786.4|786.2|782.4|782.1|70848
1700834400000|2023-11-24 14:00:00|786.8|786.3|785.2|784.9|787.6|787.3|783.4|783.3|66191
1700838000000|2023-11-24 15:00:00|785.4|785|784.6|784.4|786.6|786.3|784.6|784.4|44879
1700841600000|2023-11-24 16:00:00|784.4|784.3|783.5|783.2|785.5|785.3|783.1|782.9|65615
1701072000000|2023-11-27 08:00:00|782.9|781.6|793.6|793.1|795.3|794.8|782.6|781.6|99307
1701075600000|2023-11-27 09:00:00|793.5|793.2|786.5|786|794.4|793.9|786.5|786|61831
1701079200000|2023-11-27 10:00:00|786.8|786.1|785.2|785.1|789.4|789.1|785.2|785.1|42294
1701082800000|2023-11-27 11:00:00|785.4|785|783.9|783.5|785.4|785.2|782.6|782.3|27993
1701086400000|2023-11-27 12:00:00|784.4|783.1|783.3|782.9|784.4|783.6|781.7|781.5|19613
1701090000000|2023-11-27 13:00:00|783.4|783|777.3|776.9|783.4|783.1|777.2|776.9|37857
1701093600000|2023-11-27 14:00:00|777.4|777.1|773.2|772.6|778.1|777.9|772.9|772.5|96261
1701097200000|2023-11-27 15:00:00|773.3|772.7|772.6|772.5|773.9|773.7|768.2|767.9|149877
1701100800000|2023-11-27 16:00:00|772.5|772.3|774|773.7|774.3|774.1|771.2|770.9|54122
1701158400000|2023-11-28 08:00:00|766.8|766.2|770.3|770|775.3|774.7|765.2|764.3|196546
1701162000000|2023-11-28 09:00:00|770.6|769.9|774.8|774.6|776.8|776.5|770.4|769.9|64087
1701165600000|2023-11-28 10:00:00|774.9|774.4|777.1|776.8|778.2|777.8|774.9|774.4|71382
1701169200000|2023-11-28 11:00:00|777|776.7|778.3|777.9|779|778.6|776.1|776|44067
1701172800000|2023-11-28 12:00:00|778.8|778.2|777|776.7|778.8|778.2|774.7|774.4|96037
1701176400000|2023-11-28 13:00:00|776.9|776.6|781|780.7|781.7|781.4|776.1|775.8|65180
1701180000000|2023-11-28 14:00:00|780.9|780.6|779.3|778.9|781|780.9|778.3|778|24143
1701183600000|2023-11-28 15:00:00|779.6|779|780.6|780.4|780.7|780.4|777.5|777.2|42484
1701187200000|2023-11-28 16:00:00|780.7|780.5|779.9|779.7|782.3|782.1|779.8|779.6|40873
1701244800000|2023-11-29 08:00:00|781.7|779.8|787.3|786.8|789|788.4|781.6|779.8|89457
1701248400000|2023-11-29 09:00:00|787.4|786.9|805.1|804.6|805.7|805.4|787.4|786.9|192702
1701252000000|2023-11-29 10:00:00|805|804.7|803.8|803.5|806|805.9|801.3|800.9|115153
1701255600000|2023-11-29 11:00:00|804|803.8|808.1|807.7|808.3|807.9|802.9|802.6|119486
1701259200000|2023-11-29 12:00:00|808.3|807.8|806.8|806.4|809.4|809.2|805.6|805.4|88919
1701262800000|2023-11-29 13:00:00|806.7|806.3|806.3|805.9|808.6|808.3|805.8|805.6|43348
1701266400000|2023-11-29 14:00:00|806.4|806.2|809.5|809.1|809.7|809.4|804.2|804|119153
1701270000000|2023-11-29 15:00:00|809.3|809.2|808.8|808.5|809.9|809.8|806.5|806|143437
1701273600000|2023-11-29 16:00:00|808.9|808.6|802.1|801.5|809.2|809|801.3|801.1|80069
1701331200000|2023-11-30 08:00:00|806|804.1|806|805.6|812.4|811.8|805.4|804.1|138283
1701334800000|2023-11-30 09:00:00|806.2|805.7|801|800.1|808.6|808.3|790.5|790.1|242392
1701338400000|2023-11-30 10:00:00|800.9|800.6|800.9|800.5|806.3|805.9|799.5|799.1|107029
1701342000000|2023-11-30 11:00:00|800.4|800.1|796.6|796.1|801.6|801.1|795.7|795.2|51753
1701345600000|2023-11-30 12:00:00|802.3|779|799.4|798.9|802.3|799.9|796.4|779|83257
1701349200000|2023-11-30 13:00:00|799.3|798.8|798.1|797.7|802.2|800.4|797|796.7|49513
1701352800000|2023-11-30 14:00:00|798|797.6|792.2|791.2|799.5|799|789.6|789.3|102284
1701356400000|2023-11-30 15:00:00|792.4|791.3|793.1|792.7|795|794.6|790.8|790.4|109988
1701360000000|2023-11-30 16:00:00|792.9|792.5|799.1|798.3|800|799.7|792.7|792.5|125717
1701417600000|2023-12-01 08:00:00|803.4|802.2|813.8|813.4|822.4|821.9|803.4|802.2|467671
1701421200000|2023-12-01 09:00:00|814.1|813.6|814.9|814.6|821|820.6|814.1|813.6|141028
1701424800000|2023-12-01 10:00:00|814.8|814.1|810.8|810.5|816.1|815.8|809.6|809.1|95682
1701428400000|2023-12-01 11:00:00|810.9|810.2|809.9|809.3|813.5|813.2|808.7|808.3|83517
1701432000000|2023-12-01 12:00:00|810|808.7|813.3|812.9|814.5|814.1|807.9|807.7|72093
1701435600000|2023-12-01 13:00:00|813.2|812.8|814.1|813.7|815.5|815.2|812.7|812.5|103305
1701439200000|2023-12-01 14:00:00|814|813.6|816.9|816.5|820.7|820.2|812.3|811.9|132972
1701442800000|2023-12-01 15:00:00|817|816.6|823.4|823.2|823.9|823.6|817|816.6|195757
1701446400000|2023-12-01 16:00:00|823.3|822.9|822.3|821.6|823.5|823.2|819.9|819.6|198058
1701676800000|2023-12-04 08:00:00|826.4|824.9|827.3|826.6|834.2|833.6|825.5|824.4|182580
1701680400000|2023-12-04 09:00:00|827.4|826.9|830.6|830.3|830.8|830.4|823.7|823.4|151783
1701684000000|2023-12-04 10:00:00|830.8|830.4|832.4|832.1|832.7|832.4|829.9|829.8|173779
1701687600000|2023-12-04 11:00:00|832.3|831.8|831.5|831.2|834.9|834.6|831.5|831.2|109802
1701691200000|2023-12-04 12:00:00|831.2|831|828.7|828.3|831.2|831|825.8|825.5|139808
1701694800000|2023-12-04 13:00:00|828.5|828.1|828.5|828.1|833.6|833.4|827.7|827|77415
1701698400000|2023-12-04 14:00:00|828.7|828.3|830.6|830.1|832.4|832.1|827|826.8|66360
1701702000000|2023-12-04 15:00:00|831|830.4|831.1|830.8|832.6|832.5|829.5|829.3|94552
1701705600000|2023-12-04 16:00:00|831|830.3|831.1|830.9|831.7|831.5|829.3|829.1|103364
1701763200000|2023-12-05 08:00:00|829.8|826.7|831.6|830.9|834.4|834|827.8|826.7|93320
1701766800000|2023-12-05 09:00:00|831.5|831|830.6|830.3|832.5|832|829|828.7|94366
1701770400000|2023-12-05 10:00:00|830.3|830|828.9|828.6|830.8|830.6|827.8|827.5|77454
1701774000000|2023-12-05 11:00:00|828.5|828.1|826.5|826|829.6|829.3|825.2|825|81774
1701777600000|2023-12-05 12:00:00|830.6|825.9|829.6|829.1|830.6|829.6|826.1|825.8|28473
1701781200000|2023-12-05 13:00:00|829.5|829.2|829.2|828.8|830|829.6|828.4|828.1|59933
1701784800000|2023-12-05 14:00:00|829.6|828.9|830.5|829.7|831.8|831.6|825.9|825.1|105104
1701788400000|2023-12-05 15:00:00|830.9|829.8|831|830.8|833.4|833.1|829.3|829|171346
1701792000000|2023-12-05 16:00:00|831.2|830.9|832.2|830.1|832.2|832|830.7|830|53143
1701849600000|2023-12-06 08:00:00|834|833.1|841.3|841|841.4|841|834|833.1|216716
1701853200000|2023-12-06 09:00:00|841.4|841.4|837.9|837.3|846.6|846|837|835.6|222028
1701856800000|2023-12-06 10:00:00|837.8|837.7|836.6|836.4|839.5|839.2|835.9|835.8|90990
1701860400000|2023-12-06 11:00:00|836.5|836|841.2|840.9|841.9|841.4|834.8|834.5|78531
1701864000000|2023-12-06 12:00:00|841.5|841|844.5|844.1|844.6|844.4|841.4|841|84063
1701867600000|2023-12-06 13:00:00|844.6|844.2|849.8|849.6|849.9|849.8|843.6|843.3|181092
1701871200000|2023-12-06 14:00:00|850.5|849.5|853.7|853.3|854.5|854.1|848|847.7|224178
1701874800000|2023-12-06 15:00:00|853.6|853.4|857.2|857|857.9|857.5|851.5|851.3|209046
1701878400000|2023-12-06 16:00:00|857|856.9|857.9|856.6|858.5|858.3|855.7|855.5|159778
1701936000000|2023-12-07 08:00:00|826.9|826.4|823.1|822.6|834|833.5|817.5|816.7|498039
1701939600000|2023-12-07 09:00:00|823.4|823.1|821.8|821.1|827.2|827|818.6|818.1|309865
1701943200000|2023-12-07 10:00:00|821.7|821.2|824.1|823.8|827|826.7|820.9|820.2|138609
1701946800000|2023-12-07 11:00:00|824.4|824.1|825.6|825.2|829.5|829.1|822.2|821.9|48886
1701950400000|2023-12-07 12:00:00|825.5|825.3|827.3|826.8|829.2|828.9|825.5|825.3|54169
1701954000000|2023-12-07 13:00:00|827.1|827.1|832.3|832|832.3|832|826.9|826.6|105294
1701957600000|2023-12-07 14:00:00|832.5|831.9|835.5|834.9|837.4|837.1|830.5|830.1|148295
1701961200000|2023-12-07 15:00:00|835.4|834.5|841.6|841.3|841.6|841.5|834.5|834.1|220215
1701964800000|2023-12-07 16:00:00|841.5|841.5|841.3|841|842.5|842.1|839.9|839.4|162989
1702022400000|2023-12-08 08:00:00|836|834.9|840.6|840.2|842.2|841.8|834.3|833.3|140656
1702026000000|2023-12-08 09:00:00|840.5|840.3|842.7|842.3|843.9|843.2|840.3|840|119028
1702029600000|2023-12-08 10:00:00|842.9|842.7|841.3|840.9|844.7|844.3|841.1|840.8|64967
1702033200000|2023-12-08 11:00:00|841.4|841|840.2|839.8|841.6|841.2|835.2|835|72093
1702036800000|2023-12-08 12:00:00|840.7|839.7|841.2|840.8|841.9|841.6|839.1|838.9|40147
1702040400000|2023-12-08 13:00:00|841.1|840.9|842.3|842.1|843.4|842.9|837.7|837.1|72441
1702044000000|2023-12-08 14:00:00|842.5|842.4|840.4|839.7|844.4|844.1|839.9|839|113209
1702047600000|2023-12-08 15:00:00|840.7|839.8|839.5|839.3|842|841.4|836.5|836.2|81769
1702051200000|2023-12-08 16:00:00|839.4|839.4|837.1|836.7|839.5|839.4|836.4|836.1|82188
1702281600000|2023-12-11 08:00:00|829.6|825.7|821|820.3|830|829.4|817.2|816.2|156843
1702285200000|2023-12-11 09:00:00|821.1|820.4|821.4|821|825.1|824.7|820.3|819.7|51439
1702288800000|2023-12-11 10:00:00|821.3|820.8|820.4|820.1|823.9|823.6|819.8|819.6|28235
1702292400000|2023-12-11 11:00:00|820.3|820|821.5|821.1|821.5|821.2|817.9|817.7|44681
1702296000000|2023-12-11 12:00:00|825.9|810.1|822.3|821.8|825.9|822|819.6|810.1|23193
1702299600000|2023-12-11 13:00:00|822.2|821.9|821.7|821.2|823.7|823.3|819.2|819.1|67211
1702303200000|2023-12-11 14:00:00|821.6|821.3|817|816.6|823.3|823|816.6|816.5|74269
1702306800000|2023-12-11 15:00:00|817.1|816.7|816.9|816.7|820|819.7|815.4|815.1|110717
1702310400000|2023-12-11 16:00:00|817|816.8|819.1|818.5|819.4|819.1|817|816.8|51360
1702368000000|2023-12-12 08:00:00|813.9|813|811.8|811.4|817.2|816.2|810.8|810.4|97734
1702371600000|2023-12-12 09:00:00|812|811.3|811.1|810.6|812.2|811.7|811|810.2|23096
1702375200000|2023-12-12 10:00:00|817.6|816.7|811.9|811.6|817.6|816.7|811.9|811.6|68257
1702378800000|2023-12-12 11:00:00|811.8|811.8|809.3|809.2|812.2|811.9|807.9|807.6|56968
1702382400000|2023-12-12 12:00:00|809.4|807.2|809.3|808.9|828|809.9|808.2|807.2|50509
1702386000000|2023-12-12 13:00:00|809.2|808.8|813.5|813.4|814.1|813.7|809.2|808.8|67092
1702389600000|2023-12-12 14:00:00|813.7|813.5|817.9|817.6|819|818.6|813.2|812.9|87638
1702393200000|2023-12-12 15:00:00|817.5|817.7|820.5|820.3|821.4|821.2|817.2|817|88677
1702396800000|2023-12-12 16:00:00|820.7|820.4|820.7|820.6|822|821.9|820.4|820.2|79678
1702454400000|2023-12-13 08:00:00|819.5|817.5|823|822.6|825.8|825.2|817.9|817|121304
1702458000000|2023-12-13 09:00:00|822.9|822.3|821.5|821.2|822.9|822.3|819.6|819.3|23874
1702461600000|2023-12-13 10:00:00|821.8|821.4|815.2|814.6|822.3|822|815|814.6|85750
1702465200000|2023-12-13 11:00:00|815.3|814.7|808.9|808.4|815.3|814.8|806.7|806.5|67337
1702468800000|2023-12-13 12:00:00|814.5|802.3|805.1|804.7|814.5|811.3|803.8|802.3|69879
1702472400000|2023-12-13 13:00:00|805|804.8|802.2|801.9|806.6|806.2|801.5|801.1|140665
1702476000000|2023-12-13 14:00:00|802.1|801.7|798.1|797.8|802.5|802.2|795.9|795.7|121819
1702479600000|2023-12-13 15:00:00|798.2|798|799.1|798.8|801.5|801.1|795.8|795.6|98424
1702483200000|2023-12-13 16:00:00|799.2|798.9|799|798.8|801.5|801.1|797.9|797.7|120802
1702540800000|2023-12-14 08:00:00|809.7|808.4|818.5|818|823|822.3|809.7|808.4|211281
1702544400000|2023-12-14 09:00:00|818.4|818.1|824.5|824.1|824.6|824.1|816.8|816.4|166856
1702548000000|2023-12-14 10:00:00|824.3|824|825.6|825.4|827.1|826.7|823.3|823|92579
1702551600000|2023-12-14 11:00:00|825.5|825.2|820|819.4|825.6|825.2|819.8|819.4|69343
1702555200000|2023-12-14 12:00:00|820.3|819.2|820.8|820.5|822.1|821.7|818.4|818.2|49911
1702558800000|2023-12-14 13:00:00|820.7|820.4|819.5|819.1|823|822.2|818.1|817.7|58536
1702562400000|2023-12-14 14:00:00|819.4|819|820.4|820.1|821.6|821.2|817.2|817.1|60820
1702566000000|2023-12-14 15:00:00|820.2|819.9|816.7|816.4|820.2|819.9|812|811.8|114882
1702569600000|2023-12-14 16:00:00|816.6|816.5|827.9|819.1|827.9|819.6|816.6|816.4|82198
1702627200000|2023-12-15 08:00:00|824.6|823.3|823.3|823.1|828.7|828|818|817.6|161153
1702630800000|2023-12-15 09:00:00|823.2|822.9|817.2|816.9|824.3|823.9|815.4|815|78511
1702634400000|2023-12-15 10:00:00|817.1|816.7|815.4|815.2|819.1|818.7|815.2|814.8|93333
1702638000000|2023-12-15 11:00:00|815.5|815.1|813.5|813.3|818|817.6|811.4|811.3|49535
1702641600000|2023-12-15 12:00:00|816.8|813.1|809|808.8|816.8|814.2|809|808.6|48123
1702645200000|2023-12-15 13:00:00|809.2|808.9|808.6|808.3|811.3|810.1|806.8|806.4|88573
1702648800000|2023-12-15 14:00:00|809|808.4|813.7|813.2|815.7|815.4|808.6|808.4|101089
1702652400000|2023-12-15 15:00:00|813.3|813.4|815|814.7|816.5|816.4|812.3|812|61475
1702656000000|2023-12-15 16:00:00|815.1|814.8|813.9|813.8|816.7|816.5|812.9|812.8|38910
1702886400000|2023-12-18 08:00:00|802.3|800.2|808|807.5|809|808.4|799.9|799.4|136295
1702890000000|2023-12-18 09:00:00|808.7|807.6|806.1|805.6|809.9|809.4|806|805.6|53300
1702893600000|2023-12-18 10:00:00|806|805.7|808.8|808.4|810.5|810|805.6|805.3|36370
1702897200000|2023-12-18 11:00:00|808.7|808.3|805.1|804.6|808.7|808.3|804.4|804.2|50924
1702900800000|2023-12-18 12:00:00|805.3|804.7|804.3|804|806.7|806.4|802.8|802.3|30943
1702904400000|2023-12-18 13:00:00|804.5|804.1|804.1|803.9|805.8|805.4|802.6|802.2|57620
1702908000000|2023-12-18 14:00:00|804.2|804.2|799.6|799.1|804.5|804.2|799.2|798.9|99541
1702911600000|2023-12-18 15:00:00|799.7|799.2|794.2|794|799.7|799.4|793.9|793.5|188460
1702915200000|2023-12-18 16:00:00|794|793.9|799.7|797.1|799.7|797.8|793.9|793.8|102927
1702972800000|2023-12-19 08:00:00|782.5|781.2|794|793.3|799.3|798.8|779.6|778.3|204260
1702976400000|2023-12-19 09:00:00|794.1|793.4|800.3|799.8|802|801.7|793|792.5|67985
1702980000000|2023-12-19 10:00:00|800.2|799.9|804.7|804.3|807.3|806.8|798|797.5|73329
1702983600000|2023-12-19 11:00:00|805|804.6|806.3|806|811.9|811.4|804.6|804.2|56804
1702987200000|2023-12-19 12:00:00|806.4|805.7|803.3|802.9|807.7|807.2|803|802.7|34450
1702990800000|2023-12-19 13:00:00|803.4|803|804.3|803.9|805.8|805.4|799.7|799.2|53867
1702994400000|2023-12-19 14:00:00|804.2|803.8|806.4|806|807.5|807|803.9|803.7|61361
1702998000000|2023-12-19 15:00:00|806.3|805.7|807.9|807.7|808|807.7|803.5|803.1|102216
1703001600000|2023-12-19 16:00:00|807.8|807.8|810.4|808.4|811.4|811.1|807.6|807.4|83057
1703059200000|2023-12-20 08:00:00|814.6|813.4|803.6|803.1|816.8|816.2|803.1|802.7|115882
1703062800000|2023-12-20 09:00:00|803.5|803|800.5|800.2|803.8|803.3|799.3|799|111558
1703066400000|2023-12-20 10:00:00|801|800.3|801.3|801|803.9|803.5|800|799.6|40307
1703070000000|2023-12-20 11:00:00|801.6|801.1|802.9|802.6|804.4|804.1|800.7|800.2|39577
1703073600000|2023-12-20 12:00:00|803.9|802.9|802.9|802.7|804.3|804|801.7|801.3|39025
1703077200000|2023-12-20 13:00:00|803.2|802.4|805.6|805.2|807.5|807.1|801.7|801.3|46777
1703080800000|2023-12-20 14:00:00|805.5|805|807.6|806.3|809.4|806.9|803.2|802.6|44151
1703084400000|2023-12-20 15:00:00|807.4|806.4|810.6|810.3|813.5|813.1|805.7|805.2|109712
1703088000000|2023-12-20 16:00:00|810.5|810.2|811.5|810.9|812|811.8|809.9|809.7|70317
1703145600000|2023-12-21 08:00:00|805|803.3|808|807.7|810|809.6|802.3|801.4|58837
1703149200000|2023-12-21 09:00:00|807.9|807.6|806.4|806.1|808.8|808.6|805.8|805.4|44911
1703152800000|2023-12-21 10:00:00|806.3|806|801.1|800.8|806.4|806|800.4|800.1|58319
1703156400000|2023-12-21 11:00:00|801.2|800.9|805.1|804.7|805.1|804.7|800.5|800.1|46574
1703160000000|2023-12-21 12:00:00|805.5|805|807.5|807.2|807.5|807.2|804.2|803.9|42148
1703163600000|2023-12-21 13:00:00|807.6|807.3|809|808.8|810|809.9|806.4|805.9|51277
1703167200000|2023-12-21 14:00:00|809.1|809|808.9|808.6|810.8|810.5|807.4|807|50822
1703170800000|2023-12-21 15:00:00|809.1|808.7|807.7|807.4|809.5|809.3|806.2|805.8|55317
1703174400000|2023-12-21 16:00:00|807.6|807.5|808.9|806.7|809|808.7|807.2|806.7|79452
1703232000000|2023-12-22 08:00:00|804.2|801.8|806|805.4|815.4|815|803.6|801.8|106806
1703235600000|2023-12-22 09:00:00|806.1|805.6|803.8|803.3|808.3|808|803.4|803.1|27531
1703239200000|2023-12-22 10:00:00|803.7|803.2|805.3|805|806.4|806|802.8|802.5|44177
1703242800000|2023-12-22 11:00:00|805.2|805.1|805.1|804.7|807.5|807.1|803.7|803.6|60733
1703246400000|2023-12-22 12:00:00|900|700|805.5|805.3|900|805.5|800.3|700|66808
1703250000000|2023-12-22 13:00:00|805.7|805.2|804.1|803.8|806.8|806.5|802.2|801.3|76705
1703253600000|2023-12-22 14:00:00|804.3|804|805.6|805.3|807.1|806.8|804.2|804|55312
1703257200000|2023-12-22 15:00:00|805.7|805.1|804.5|804.3|806.1|805.9|803.9|803.7|41506
1703260800000|2023-12-22 16:00:00|804.3|804.2|805.3|804.1|805.3|804.2|803.1|802.9|61459
1703664000000|2023-12-27 08:00:00|804|803|803.9|803.4|806.4|805.9|801.3|800.2|104298
1703667600000|2023-12-27 09:00:00|803.8|803.5|802.9|802.7|804.3|804|801.7|801.5|44557
1703671200000|2023-12-27 10:00:00|802.7|802.6|803.3|803|804.5|804.1|801.9|801.6|40374
1703674800000|2023-12-27 11:00:00|803.2|803.3|804.1|803.8|805|804.7|803.2|803.3|34082
1703678400000|2023-12-27 12:00:00|804.3|788.9|803.6|803.5|804.6|804.2|803.1|788.9|45395
1703682000000|2023-12-27 13:00:00|803.8|803.7|804.7|804.5|806.5|806.3|803.4|803|60473
1703685600000|2023-12-27 14:00:00|804.5|804.3|801.1|800.7|804.5|804.3|800.7|800.5|69269
1703689200000|2023-12-27 15:00:00|801.4|800.8|802|801.7|802.4|802.3|800.8|800.4|63867
1703692800000|2023-12-27 16:00:00|802.1|801.8|803.6|803.4|804|803.7|800.9|800.7|60888
1703750400000|2023-12-28 08:00:00|803.1|802|802.7|802.4|807|806.5|801.5|801|114534
1703754000000|2023-12-28 09:00:00|802.6|802.2|800.5|800.2|803.4|802.9|800|799.7|85301
1703757600000|2023-12-28 10:00:00|800.6|800.3|801.7|801.4|802.2|801.9|800.2|800|55779
1703761200000|2023-12-28 11:00:00|801.6|801.3|801.4|801.3|803|802.7|800.2|800|40209
1703764800000|2023-12-28 12:00:00|953|790|801.5|801.3|953|801.4|800|790|57334
1703768400000|2023-12-28 13:00:00|801.6|801.5|801.3|801|802.4|802.1|800.5|800.3|52554
1703772000000|2023-12-28 14:00:00|801.2|800.9|802.4|802.3|802.9|802.5|799.3|799.1|77205
1703775600000|2023-12-28 15:00:00|802.5|802.2|799.9|799.6|802.5|802.2|799|798.9|81657
1703779200000|2023-12-28 16:00:00|799.8|799.5|800.7|800.2|800.9|800.8|798.6|798.5|85954
1703836800000|2023-12-29 08:00:00|805.3|803.7|799.1|798.8|806.2|804.5|798.7|798.5|78969
1703840400000|2023-12-29 09:00:00|799.2|798.7|796.2|795.8|800|799.6|795.8|795.5|73860
1703844000000|2023-12-29 10:00:00|796.1|795.7|795|794.7|796.8|796.5|794.3|794.2|65384
1703847600000|2023-12-29 11:00:00|795.1|794.8|797.2|796.9|798.5|798.1|795|794.7|50399
1703851200000|2023-12-29 12:00:00|799.2|795|801.5|801.1|802|801.7|797.3|795|87418
1703854800000|2023-12-29 13:00:00|801.4|800.4|801.1|800.4|801.4|800.4|801.1|800.4|148
1704182400000|2024-01-02 08:00:00|794.2|792.7|798|797.5|798.9|798|791|790.4|263987
1704186000000|2024-01-02 09:00:00|797.9|797.6|792.2|791.8|799.3|799|791.5|791.2|141874
1704189600000|2024-01-02 10:00:00|792.1|791.7|785.9|785.7|792.5|792.3|785.7|785.4|176515
1704193200000|2024-01-02 11:00:00|785.8|785.8|786.1|785.9|789.1|788.7|783.7|783.4|96218
1704196800000|2024-01-02 12:00:00|786.4|786|778.7|778.3|786.7|786.3|778.6|778.1|113969
1704200400000|2024-01-02 13:00:00|778.6|778.2|781.6|781.4|782.6|782.3|776|775.7|148734
1704204000000|2024-01-02 14:00:00|781.7|781.5|778.5|778|782.5|782.2|775.3|775|177373
1704207600000|2024-01-02 15:00:00|778.8|777.9|779.4|779.1|781.9|781.6|776.4|775.9|104078
1704211200000|2024-01-02 16:00:00|779.7|779.5|778.2|777.7|780.2|780|777.9|777.6|81901
1704268800000|2024-01-03 08:00:00|774.5|773.2|772.7|772.1|779|778.5|771.8|771.3|165613
1704272400000|2024-01-03 09:00:00|772.8|772|766.1|765.7|773.5|773.2|766|765.7|145137
1704276000000|2024-01-03 10:00:00|766|765.6|768|767.5|770|769.7|763.6|763.4|96417
1704279600000|2024-01-03 11:00:00|767.9|767.6|766.9|766.5|770.3|770|766.5|766.3|59898
1704283200000|2024-01-03 12:00:00|819|766.3|767|766.6|819|766.8|762.8|762.5|51555
1704286800000|2024-01-03 13:00:00|766.9|766.5|765|764.6|767.5|767.1|764.1|763.8|59550
1704290400000|2024-01-03 14:00:00|764.9|764.5|760.1|759.6|765.1|764.8|758.7|758.4|104749
1704294000000|2024-01-03 15:00:00|761.5|759.5|757.5|757.2|762.6|761.4|756.9|756.8|118808
1704297600000|2024-01-03 16:00:00|757.6|757.3|758|757.8|758|757.8|755.3|755.1|87679
1704355200000|2024-01-04 08:00:00|757.6|756.2|760.6|760.2|766.2|765.8|757.6|756.2|170123
1704358800000|2024-01-04 09:00:00|760.7|760.3|764.1|763.7|764.5|764.2|760.2|759.7|107110
1704362400000|2024-01-04 10:00:00|764|763.5|768.8|768.4|768.8|768.5|762|761.6|69193
1704366000000|2024-01-04 11:00:00|768.7|768.5|760.1|759.6|769.3|768.9|760|759.6|130736
1704369600000|2024-01-04 12:00:00|760.3|760.2|760.6|760.2|763.1|762.7|755.9|755.5|157451
1704373200000|2024-01-04 13:00:00|760.5|760.1|758.7|758.4|761.3|761|758|757.8|62383
1704376800000|2024-01-04 14:00:00|758.8|758.3|763.1|762.9|765.1|764.8|758.3|758|87358
1704380400000|2024-01-04 15:00:00|763.4|763.1|767.8|767.6|768.7|768.4|763.2|762.8|106898
1704384000000|2024-01-04 16:00:00|767.9|767.8|768.6|766.3|768.6|768.2|765.3|765.1|79998
1704441600000|2024-01-05 08:00:00|767.8|765.1|760.2|760|767.8|765.3|757.6|757.5|143695
1704445200000|2024-01-05 09:00:00|760.1|759.9|762.3|761.9|762.6|762.2|756.8|756.3|73932
1704448800000|2024-01-05 10:00:00|762.2|761.7|763.7|763.3|763.7|763.3|759.5|759.1|66888
1704452400000|2024-01-05 11:00:00|763.8|763.4|762.8|762.5|764.3|764|760.5|760.2|41740
1704456000000|2024-01-05 12:00:00|763.8|763.1|764.9|764.7|765.8|765.6|761.7|761.4|57777
1704459600000|2024-01-05 13:00:00|764.8|764.5|768.1|767.8|768.1|768|760.9|760.6|48576
1704463200000|2024-01-05 14:00:00|768.2|767.9|776.9|776.2|777.2|776.8|765.8|765.5|107079
1704466800000|2024-01-05 15:00:00|777|776.5|779.1|778.8|782.1|781.8|777|776.5|282254
1704470400000|2024-01-05 16:00:00|779|778.6|777.6|777.2|779.3|779.1|776.3|776.1|81250
1704700800000|2024-01-08 08:00:00|778.3|777.7|783.3|782.9|786.2|785.9|778.3|777.7|92196
1704704400000|2024-01-08 09:00:00|783.2|782.6|782.5|782.1|783.2|782.6|774.6|774.2|84538
1704708000000|2024-01-08 10:00:00|782.4|782|783.9|783.7|784.9|784.7|781.9|781.7|42847
1704711600000|2024-01-08 11:00:00|783.8|783.6|785|784.7|785.2|785|782.1|781.8|40101
1704715200000|2024-01-08 12:00:00|789.1|779.1|787|786.6|789.1|786.7|784.1|779.1|56031
1704718800000|2024-01-08 13:00:00|787.2|786.7|787.5|787.2|789.3|789.1|785.7|785.3|43402
1704722400000|2024-01-08 14:00:00|787.7|787.4|792.9|792.4|793.2|792.8|787.7|787.4|94229
1704726000000|2024-01-08 15:00:00|792.8|792.3|793.6|793.4|794.6|794.2|789.2|789|84254
1704729600000|2024-01-08 16:00:00|793.5|793.3|792.5|792.2|793.6|793.3|791.4|791.2|112290
1704787200000|2024-01-09 08:00:00|795.5|794.6|791.2|790.9|797|796.5|788.3|787.9|104922
1704790800000|2024-01-09 09:00:00|791.4|791.1|792.6|792.2|792.7|792.3|789.4|789|56569
1704794400000|2024-01-09 10:00:00|792.5|792.1|789.9|789.6|792.6|792.1|788.5|788.2|68377
1704798000000|2024-01-09 11:00:00|789.8|789.4|785.5|785.3|790|789.7|784.9|784.5|72779
1704801600000|2024-01-09 12:00:00|785.4|783.3|788.9|788.6|789.6|789.3|784.7|783.3|58230
1704805200000|2024-01-09 13:00:00|788.7|788.5|790.8|790.4|790.9|790.6|788|787.8|40706
1704808800000|2024-01-09 14:00:00|791|790.5|793|792.6|793.9|793.5|790.6|790.3|74499
1704812400000|2024-01-09 15:00:00|792.9|792.7|792.2|792|794.5|794.2|791.5|791.4|61694
1704816000000|2024-01-09 16:00:00|792.3|792.1|794|793.9|794.7|794.5|791.5|791.4|72170
1704873600000|2024-01-10 08:00:00|789.6|788.1|788.7|788|794|793.7|787.4|787.1|70090
1704877200000|2024-01-10 09:00:00|788.6|787.9|791.3|790.9|791.8|791.4|787.9|787.6|44214
1704880800000|2024-01-10 10:00:00|791.2|790.8|788.8|788.6|791.6|791.2|788.4|788.3|28102
1704884400000|2024-01-10 11:00:00|789.1|788.8|786.7|786.4|789.3|788.8|785.7|785.5|49647
1704888000000|2024-01-10 12:00:00|790.9|780.8|780.9|780.6|790.9|786.7|780.6|780.4|75204
1704891600000|2024-01-10 13:00:00|780.8|780.4|782.8|782.6|785.2|784.8|779.7|779.5|62953
1704895200000|2024-01-10 14:00:00|782.9|782.5|787.9|787.6|788.1|787.9|782.6|782.4|50966
1704898800000|2024-01-10 15:00:00|788.5|787.7|783|782.7|788.5|788.1|781.8|781.4|75530
1704902400000|2024-01-10 16:00:00|783.1|782.8|783.1|782.2|783.4|783.2|779.9|779.8|88772
1704960000000|2024-01-11 08:00:00|769.2|768|780.2|779.9|783.6|783|767|766.3|259168
1704963600000|2024-01-11 09:00:00|780|779.8|779.2|779|780|779.8|774.8|774.4|73834
1704967200000|2024-01-11 10:00:00|778.9|778.6|777.4|777|782.4|782.1|775.7|775.2|65404
1704970800000|2024-01-11 11:00:00|777.2|777.1|777.6|777.4|780.5|780.2|776.6|776.2|61456
1704974400000|2024-01-11 12:00:00|778.1|770|776.5|776.4|778.3|778|774.5|770|45403
1704978000000|2024-01-11 13:00:00|777|776.5|770.2|770|782.6|780.8|770|769.6|104742
1704981600000|2024-01-11 14:00:00|770.7|770.1|772.7|772.3|777.3|776.9|770.4|770.1|73872
1704985200000|2024-01-11 15:00:00|772.6|772.2|765.1|764.9|772.6|772.2|764.9|764.7|162820
1704988800000|2024-01-11 16:00:00|765.2|765|768.7|768.1|769.3|769.1|764.5|764.2|122237
1705046400000|2024-01-12 08:00:00|771|769.8|768.6|768.5|774.5|773.8|766.2|765.8|180226
1705050000000|2024-01-12 09:00:00|768.5|768.3|765.6|765.1|768.8|768.5|762.8|762.3|110934
1705053600000|2024-01-12 10:00:00|765.5|765|764|763.8|766.2|765.8|762.5|762.2|66624
1705057200000|2024-01-12 11:00:00|764.3|763.9|751.1|750.7|764.6|764.4|744.1|743.7|278122
1705060800000|2024-01-12 12:00:00|751.2|750.5|749.9|749.6|752.2|751.9|749.6|749.4|114102
1705064400000|2024-01-12 13:00:00|749.3|749.1|759.1|758.9|759.8|759.5|748.5|748.1|117446
1705068000000|2024-01-12 14:00:00|759|759|756|755.8|762.2|762|756|755.8|89641
1705071600000|2024-01-12 15:00:00|755.9|755.7|752.2|752|756.9|756.6|749.7|749.6|173866
1705075200000|2024-01-12 16:00:00|752.3|751.9|755.4|753.8|755.4|753.8|751.8|751.6|96644
1705305600000|2024-01-15 08:00:00|755|753.9|751.7|751.1|758.8|758|750.8|750.3|117857
1705309200000|2024-01-15 09:00:00|751.6|751|754|753.6|757|756.6|750.7|750.4|54652
1705312800000|2024-01-15 10:00:00|754.2|753.8|755.9|755.5|756.5|756.2|752.7|752.3|26890
1705316400000|2024-01-15 11:00:00|755.8|755.4|754.8|754.4|756.2|755.8|753.2|752.8|18824
1705320000000|2024-01-15 12:00:00|764.1|754.2|752.7|752.3|764.1|754.7|752.6|752.3|25756
1705323600000|2024-01-15 13:00:00|752.8|752.5|752.6|752.3|754.2|753.9|751.3|751|38984
1705327200000|2024-01-15 14:00:00|752.5|752.2|753.2|752.9|753.4|753.1|750|749.7|60408
1705330800000|2024-01-15 15:00:00|752.9|752.7|754.6|754.4|755.8|755.5|751.9|751.6|48262
1705334400000|2024-01-15 16:00:00|754.3|754|751.2|750.8|754.4|754.1|751.2|750.8|44420
1705392000000|2024-01-16 08:00:00|745.2|744.2|739.2|738.7|747.2|745.3|735.5|735.1|218898
1705395600000|2024-01-16 09:00:00|739.3|738.8|740.5|739.9|743.5|742.9|737.6|737.4|121755
1705399200000|2024-01-16 10:00:00|740.1|739.7|737.7|737.4|740.2|739.7|737|736.8|65840
1705402800000|2024-01-16 11:00:00|737.8|737.3|737.2|736.8|739.2|738.9|735.7|735.6|76402
1705406400000|2024-01-16 12:00:00|737.5|737|737.7|737.3|739.6|739.2|736.6|736.4|52018
1705410000000|2024-01-16 13:00:00|737.8|737.4|735.7|735.3|738.2|738|734.9|734.6|85752
1705413600000|2024-01-16 14:00:00|735.8|735.4|730.7|730.6|736.2|735.9|727.8|727.5|137968
1705417200000|2024-01-16 15:00:00|730.9|730.9|732.4|732.1|733.6|733.5|728.8|728.5|133286
1705420800000|2024-01-16 16:00:00|732.5|732.3|735.8|735.1|736.5|736.4|731.2|731.1|110660
1705478400000|2024-01-17 08:00:00|722.5|721.2|724.1|723.7|730.8|730|719|718.2|277897
1705482000000|2024-01-17 09:00:00|724.7|724.3|728|727.6|728.4|727.9|721|720.5|116513
1705485600000|2024-01-17 10:00:00|727.7|727.2|725.6|725.2|729.5|729.1|724.7|724.5|39808
1705489200000|2024-01-17 11:00:00|725.5|725|729.5|729.2|730.8|730.4|725.2|724.8|31988
1705492800000|2024-01-17 12:00:00|729.4|728.8|727.3|726.9|729.8|729.3|727|726.7|28564
1705496400000|2024-01-17 13:00:00|727.2|727|727.1|726.9|729.7|729.5|725.8|725.4|33575
1705500000000|2024-01-17 14:00:00|727.3|727|725.2|724.7|728.8|728.3|724.7|724.4|56635
1705503600000|2024-01-17 15:00:00|724.9|724.6|725.4|725.2|728.7|728.4|724|723.4|56757
1705507200000|2024-01-17 16:00:00|725.3|725.1|739.4|725.1|739.4|728.8|725.1|724.9|79693
1705564800000|2024-01-18 08:00:00|732.2|729.9|727.5|727|732.2|731.1|725.4|725.1|83509
1705568400000|2024-01-18 09:00:00|727.4|727.1|727.9|727.4|732|731.6|726.9|726.3|60261
1705572000000|2024-01-18 10:00:00|727.8|727.5|730.6|730.4|731.2|731|724.8|724.4|75507
1705575600000|2024-01-18 11:00:00|730.8|730.6|730.9|730.5|731.5|731.4|729.6|729.2|68902
1705579200000|2024-01-18 12:00:00|731|720|728.9|728.6|731.6|731.4|728.4|720|42810
1705582800000|2024-01-18 13:00:00|729.2|728.5|732.3|731.9|735.1|734.7|729.2|728.3|37793
1705586400000|2024-01-18 14:00:00|732.2|732|733.2|732.8|735.1|734.7|730.9|730.5|54453
1705590000000|2024-01-18 15:00:00|733.3|732.9|729.9|729.6|733.5|733.3|729.9|729.6|52348
1705593600000|2024-01-18 16:00:00|729.8|729.5|729.3|728.5|730.4|730.2|728.4|728.1|53181
1705651200000|2024-01-19 08:00:00|739.1|738|733|732.6|741.4|739.9|730.9|730.4|86732
1705654800000|2024-01-19 09:00:00|732.9|732.4|730|729.6|733.4|733|728.5|728.3|54641
1705658400000|2024-01-19 10:00:00|729.9|729.4|732.7|732.3|733.2|733|729.2|728.9|37762
1705662000000|2024-01-19 11:00:00|732.6|732.4|730.3|730|733.5|733.2|730.2|730|28157
1705665600000|2024-01-19 12:00:00|739.2|728.6|730.6|730.3|739.2|730.7|729.2|726.4|18441
1705669200000|2024-01-19 13:00:00|730.8|730.6|729.1|728.9|731.2|731|728.3|728|44017
1705672800000|2024-01-19 14:00:00|729|728.8|724.8|724.3|729.1|729|722.3|722|96936
1705676400000|2024-01-19 15:00:00|724.9|724.4|725|724.8|726.5|725.8|722.2|722|109684
1705680000000|2024-01-19 16:00:00|724.9|724.7|723.4|723.2|725.2|725.1|723.1|722.9|74513
1705910400000|2024-01-22 08:00:00|729.4|728|734.2|733.6|738.1|736.2|729.4|728|92343
1705914000000|2024-01-22 09:00:00|734.1|733.5|731.6|731.2|734.2|734|731.4|731.1|47846
1705917600000|2024-01-22 10:00:00|731.7|731.4|730.2|729.9|732.6|732.3|728.7|728.6|73054
1705921200000|2024-01-22 11:00:00|730.1|729.8|728.9|728.7|731.9|731.8|728.9|728.7|43231
1705924800000|2024-01-22 12:00:00|800|720|728.3|728|800|729.8|728|720|41117
1705928400000|2024-01-22 13:00:00|728.4|728.1|726.4|726|729|728.6|725.8|725.5|50357
1705932000000|2024-01-22 14:00:00|726.3|725.9|729.7|729.1|730.8|730.4|725.1|724.8|60351
1705935600000|2024-01-22 15:00:00|729.6|729.2|730.1|729.9|735|734.4|729.3|729|76955
1705939200000|2024-01-22 16:00:00|730|729.8|730.5|729.4|731|730.8|728.5|728.1|90654
1705996800000|2024-01-23 08:00:00|731.3|729|731.3|730.7|739.8|738.8|727|726.4|126436
1706000400000|2024-01-23 09:00:00|731.5|730.6|746.3|746.2|746.3|746.2|730.1|729.6|134840
1706004000000|2024-01-23 10:00:00|746.1|746.1|742.7|742.5|746.9|746.8|739.4|739.1|68358
1706007600000|2024-01-23 11:00:00|742.8|742.6|749.7|749.3|751.3|750.8|742.6|742.6|125290
1706011200000|2024-01-23 12:00:00|752|748.9|748.7|748.4|752|751.6|746.7|746.5|105395
1706014800000|2024-01-23 13:00:00|748.6|748.5|742.3|742|748.7|748.6|741|740.8|58180
1706018400000|2024-01-23 14:00:00|742.2|741.7|743.5|743.2|746.2|745.8|741.1|740.8|101746
1706022000000|2024-01-23 15:00:00|743.6|743.3|741.4|741.1|745.2|745|740.7|740.6|84092
1706025600000|2024-01-23 16:00:00|741.8|741.2|740.1|738.6|742.9|742.8|739.6|738.6|75359
1706083200000|2024-01-24 08:00:00|750|749.9|762.3|761.8|769.5|768.9|748.6|747.5|316417
1706086800000|2024-01-24 09:00:00|762.2|761.5|767.8|767.6|771.2|770.9|761.4|761.1|114112
1706090400000|2024-01-24 10:00:00|767.9|767.5|765.9|765.7|768.1|768|764.3|764.1|73225
1706094000000|2024-01-24 11:00:00|766.5|766.3|769.1|768.8|770.3|770|766.5|766.3|91474
1706097600000|2024-01-24 12:00:00|769.3|764.1|770.9|770.5|773.2|772.9|769.3|764.1|121023
1706101200000|2024-01-24 13:00:00|770.8|770.4|767.7|767.4|771|770.8|764.7|764.3|106270
1706104800000|2024-01-24 14:00:00|767.8|767.6|770|769.7|770.9|770.7|766.3|766|129074
1706108400000|2024-01-24 15:00:00|769.9|770.2|769.6|769.4|770.7|770.4|765.5|765.3|117431
1706112000000|2024-01-24 16:00:00|769.7|769.5|770|769.8|770.1|769.9|766.7|766.6|124870
1706169600000|2024-01-25 08:00:00|766.2|765|767.3|766.7|768.1|767.7|763.1|762.7|80870
1706173200000|2024-01-25 09:00:00|767.9|766.8|768.5|768.2|770|769.8|765|763.6|85622
1706176800000|2024-01-25 10:00:00|768.4|767.8|766.9|766.7|768.9|768.6|766|765.8|59839
1706180400000|2024-01-25 11:00:00|766.8|767|767.2|766.9|770.8|770.5|766.3|766|50590
1706184000000|2024-01-25 12:00:00|767|766.2|772.1|771.8|773.9|773.7|766.7|765.9|131743
1706187600000|2024-01-25 13:00:00|772.3|771.9|784.1|783.7|786.4|786.2|771.7|771.6|181484
1706191200000|2024-01-25 14:00:00|784|783.8|783.2|782.7|784.8|784.5|777.5|777.2|104158
1706194800000|2024-01-25 15:00:00|783.3|782.8|778.7|778.4|786.7|786.5|778.7|778.4|163870
1706198400000|2024-01-25 16:00:00|778.9|778.5|777.4|771.9|779.4|779.2|776.1|771.9|110562
1706256000000|2024-01-26 08:00:00|779.2|778.1|769.4|769|782.7|781.4|765.7|765.2|83448
1706259600000|2024-01-26 09:00:00|769.1|768.9|765.9|765.3|770.7|770.2|764.5|764.1|94658
1706263200000|2024-01-26 10:00:00|765.7|765.4|769.3|769.1|769.7|769.6|764.4|764.2|64235
1706266800000|2024-01-26 11:00:00|769.2|769|770.8|770.4|772.4|772.1|769.2|769|37198
1706270400000|2024-01-26 12:00:00|790|763.3|776.1|775.6|790|775.6|770.5|763.3|43210
1706274000000|2024-01-26 13:00:00|776|775.7|778|777.7|779|778.8|774.5|774.2|62035
1706277600000|2024-01-26 14:00:00|777.7|777.8|775.1|774.7|779.7|779.5|774.8|774.1|65017
1706281200000|2024-01-26 15:00:00|775.2|774.8|775.1|774.9|776.5|776.2|772.1|771.7|80441
1706284800000|2024-01-26 16:00:00|775.3|775|778.2|777.2|778.4|778.3|774.6|774.4|37346
1706515200000|2024-01-29 08:00:00|773|771.5|768.3|767.8|773|771.5|761.5|760.7|102824
1706518800000|2024-01-29 09:00:00|768.4|767.9|765.8|765.4|769.9|769.3|762.7|762.2|46013
1706522400000|2024-01-29 10:00:00|765.9|765.3|768.6|768.2|769.7|769.3|764.8|764.3|65649
1706526000000|2024-01-29 11:00:00|768.9|768.5|770.2|769.7|772.2|771.8|768.9|768.5|41141
1706529600000|2024-01-29 12:00:00|774.3|769.9|766.8|766.5|774.3|770.7|766.5|766.3|21258
1706533200000|2024-01-29 13:00:00|766.9|766.6|771.3|771|771.6|771.4|766.7|766.5|18686
1706536800000|2024-01-29 14:00:00|771.4|771.2|774.2|773.8|774.6|774.2|770.9|770.3|39373
1706540400000|2024-01-29 15:00:00|774.3|773.7|771.7|771.4|774.8|774.6|771.7|771.3|36466
1706544000000|2024-01-29 16:00:00|771.8|771.5|773.3|772.9|773.7|773.5|771.8|771.4|41986
1706601600000|2024-01-30 08:00:00|788.7|787|782.7|782|789.8|788.8|780.8|780.3|118630
1706605200000|2024-01-30 09:00:00|782.6|781.9|778.4|778|782.6|781.9|777.6|777.1|73806
1706608800000|2024-01-30 10:00:00|778.3|777.9|779.5|779.1|781.7|781.4|776.2|775.7|52999
1706612400000|2024-01-30 11:00:00|779.6|779.2|781|780.5|782|781.8|778|777.5|37279
1706616000000|2024-01-30 12:00:00|790|780.4|786.4|786|790|786.5|780.7|780.3|29176
1706619600000|2024-01-30 13:00:00|786.3|785.8|783.6|783.4|788.3|787.9|782.9|782.4|61060
1706623200000|2024-01-30 14:00:00|783.5|783.3|782.7|782.4|783.5|783.3|779.7|779.5|42731
1706626800000|2024-01-30 15:00:00|782.5|782.1|778.2|778.1|782.7|782.1|778.2|778.1|51762
1706630400000|2024-01-30 16:00:00|777.9|778|781|779.7|781|779.9|777.3|777|32043
1706688000000|2024-01-31 08:00:00|775|773.2|775.5|775|776.7|776.4|771.4|770.9|107323
1706691600000|2024-01-31 09:00:00|775.6|775.1|773.9|773.6|776.4|776|772.3|772|49862
1706695200000|2024-01-31 10:00:00|774.1|773.7|771.6|771.3|774.6|774.4|769.8|769.6|72641
1706698800000|2024-01-31 11:00:00|771.5|771|773.6|773.3|774|773.8|771.3|771|48336
1706702400000|2024-01-31 12:00:00|850|770|776.3|776.1|850|776.3|772.9|770|71329
1706706000000|2024-01-31 13:00:00|776.2|776|774|773.8|776.3|776.1|772.9|772.5|43348
1706709600000|2024-01-31 14:00:00|773.9|773.7|773.4|773.2|774.6|774.4|772.6|772.4|59900
1706713200000|2024-01-31 15:00:00|773.5|773.3|776.6|776.3|779.1|778.8|770.3|770.1|73695
1706716800000|2024-01-31 16:00:00|776.2|776|774.9|773.3|777.7|777.5|774.9|773.3|51371
1706774400000|2024-02-01 08:00:00|768.4|766.5|777.7|777|779.9|779.3|767.1|766.1|87446
1706778000000|2024-02-01 09:00:00|777.6|776.9|776.3|775.7|779.5|779.1|774.5|774|57845
1706781600000|2024-02-01 10:00:00|776.2|775.5|775.6|775.2|780.8|780.5|774.7|774.2|50674
1706785200000|2024-02-01 11:00:00|775.5|775.3|775.8|775.4|776.1|775.8|772.1|771.7|24019
1706788800000|2024-02-01 12:00:00|850|775.3|773.5|773.1|850|775.4|772.9|772.5|20041
1706792400000|2024-02-01 13:00:00|773.4|773|774.6|774.4|775.1|774.7|770.2|770|21405
1706796000000|2024-02-01 14:00:00|774.7|774.5|773.7|773.1|777.9|777.6|772.9|772.2|50502
1706799600000|2024-02-01 15:00:00|773.2|772.8|767.8|767.6|776|775.6|767.8|767.6|64907
1706803200000|2024-02-01 16:00:00|767.9|767.7|771.6|771|772|771.8|767.9|767.7|91211
1706860800000|2024-02-02 08:00:00|781.1|779.4|798.8|798.6|799.3|799|781.1|779.4|256950
1706864400000|2024-02-02 09:00:00|799|798.8|798.5|798.2|804|803.5|798|797.8|276027
1706868000000|2024-02-02 10:00:00|798.4|798.3|795.5|795.4|798.4|798.3|793.9|793.6|51536
1706871600000|2024-02-02 11:00:00|795.9|795.5|796.1|795.9|798.5|798.3|795|794.9|29996
1706875200000|2024-02-02 12:00:00|797|796|797.6|797.3|798.5|798.3|796.4|789.6|69157
1706878800000|2024-02-02 13:00:00|797.4|797|793.6|793.2|798.5|798.2|792.7|792.3|97314
1706882400000|2024-02-02 14:00:00|793.5|793.1|789.9|789.5|794.5|794|786.9|786.5|101091
1706886000000|2024-02-02 15:00:00|790.2|789.1|790.7|790.4|793|792.7|788.5|788.1|87364
1706889600000|2024-02-02 16:00:00|791.1|790.5|787.6|776.8|791.2|790.8|786.9|776.8|54030
1707120000000|2024-02-05 08:00:00|786.7|785.9|782.2|781.8|790|788.4|780.1|779.9|70620
1707123600000|2024-02-05 09:00:00|782.1|781.7|776.3|775.8|782.3|781.9|774.8|774.3|75506
1707127200000|2024-02-05 10:00:00|776.4|775.9|781.8|781.4|782|781.6|776.4|775.7|35334
1707130800000|2024-02-05 11:00:00|781.9|781.5|780.7|780.3|782.2|781.9|779.6|779.2|101922
1707134400000|2024-02-05 12:00:00|785|780.1|777|776.6|785|781.8|776.7|776.3|39190
1707138000000|2024-02-05 13:00:00|777.1|776.7|777.4|777.1|777.9|777.6|775.5|775.2|46652
1707141600000|2024-02-05 14:00:00|777.5|777.3|774|773.3|777.8|777.5|772|771.5|69686
1707145200000|2024-02-05 15:00:00|773.9|773.2|769.9|769.6|774|773.3|766.8|766.5|89797
1707148800000|2024-02-05 16:00:00|770|769.7|771.7|771.5|773|772.9|769.3|769.1|82563
1707206400000|2024-02-06 08:00:00|773.1|771.9|774.5|774.2|780.2|778.8|769.4|769|77798
1707210000000|2024-02-06 09:00:00|774.6|774|776.6|776.2|778.4|778.1|773.4|772.9|44638
1707213600000|2024-02-06 10:00:00|776.5|776|773.8|773.5|776.6|776.2|773.2|772.9|50788
1707217200000|2024-02-06 11:00:00|773.7|773.2|770.9|770.6|773.8|773.5|769.6|769.2|54706
1707220800000|2024-02-06 12:00:00|771.1|771.2|772.7|772.5|773.2|772.9|770.2|770|15048
1707224400000|2024-02-06 13:00:00|772.8|772.4|772.5|772.1|775.4|774.9|772|771.7|29570
1707228000000|2024-02-06 14:00:00|772.4|772.2|777.4|777.1|778|777.8|771.2|770.9|52901
1707231600000|2024-02-06 15:00:00|777.3|777|777.4|777.1|778.8|778.3|775|774.7|120074
1707235200000|2024-02-06 16:00:00|777.6|777.4|778.4|777.7|778.6|777.9|775.2|774.9|65428
1707292800000|2024-02-07 08:00:00|773.7|772|774.6|774.2|776.7|776|768.9|768.3|53178
1707296400000|2024-02-07 09:00:00|774.4|774.1|774.8|774.3|776|775.7|771.4|771.2|58189
1707300000000|2024-02-07 10:00:00|774.7|774.4|768|767.8|775|774.6|767.4|767|47589
1707303600000|2024-02-07 11:00:00|767.9|767.6|769.5|769.2|769.6|769.2|766.8|766.6|79382
1707307200000|2024-02-07 12:00:00|769.6|769.6|768.7|768.4|770.5|770.1|765|764.6|62421
1707310800000|2024-02-07 13:00:00|768.6|768.3|767.6|767.3|769.7|769.5|766.8|766.6|58373
1707314400000|2024-02-07 14:00:00|767.5|766.9|767.5|767.2|772.4|772|767|766.7|92183
1707318000000|2024-02-07 15:00:00|767.4|767.1|766.3|766.1|768.8|768.5|765.7|765.5|110806
1707321600000|2024-02-07 16:00:00|766.2|766|768.7|767.2|768.7|767.6|765.2|765|123300
1707379200000|2024-02-08 08:00:00|767.2|765.4|766.2|765.8|770|769.6|761.6|760.9|78294
1707382800000|2024-02-08 09:00:00|766.3|766.1|771.9|771.5|773.2|772.8|765.7|765.5|51609
1707386400000|2024-02-08 10:00:00|772.1|771.6|770.6|770.3|774|773.6|769.8|769.6|67403
1707390000000|2024-02-08 11:00:00|770.7|770.4|768.8|768.5|771|770.6|766.5|766.3|37382
1707393600000|2024-02-08 12:00:00|769.7|768.4|770.1|769.7|770.6|770.2|768.2|767.9|50654
1707397200000|2024-02-08 13:00:00|770|769.6|769|768.7|770.4|770|766.6|766.3|37394
1707400800000|2024-02-08 14:00:00|769.2|768.8|771.3|770.9|773.1|772.6|768.3|768|34630
1707404400000|2024-02-08 15:00:00|771|770.4|769.2|768.9|771.8|771.4|768.3|768.2|58308
1707408000000|2024-02-08 16:00:00|769.5|769.2|767.6|767.5|769.6|769.3|767.5|767|62053
1707465600000|2024-02-09 08:00:00|767.3|766.9|754.8|754.4|768|767.5|754.8|754.3|116406
1707469200000|2024-02-09 09:00:00|754.6|754.3|762.1|761.9|762.1|762|752.7|752.4|123158
1707472800000|2024-02-09 10:00:00|762.2|762|762.7|762.4|764.7|764.4|761.1|761|38001
1707476400000|2024-02-09 11:00:00|762.6|762.2|763.4|763.1|765.7|765.3|761.6|761.4|69529
1707480000000|2024-02-09 12:00:00|775.9|763.2|763.5|763.3|775.9|764.5|762.9|757|35712
1707483600000|2024-02-09 13:00:00|763.7|763.4|760.9|760.5|764.3|764.2|760.6|760.4|50637
1707487200000|2024-02-09 14:00:00|760.8|760.3|754.9|754.6|760.8|760.4|754.5|754.2|83317
1707490800000|2024-02-09 15:00:00|755.1|754.7|753.3|753.1|756.6|756.4|753.1|752.9|150866
1707494400000|2024-02-09 16:00:00|753.4|753.2|753.5|753.4|754.7|754.4|752.6|752.4|75332
1707724800000|2024-02-12 08:00:00|753.2|751.6|760.4|760|764.4|763.8|752.9|751.6|76770
1707728400000|2024-02-12 09:00:00|760.7|760.1|760|759.5|760.8|760.5|758.1|757.8|43458
1707732000000|2024-02-12 10:00:00|760.3|759.6|759.8|759.5|760.8|760.4|757.7|757.3|33066
1707735600000|2024-02-12 11:00:00|759.7|759.3|754.5|754.1|759.8|759.5|753.3|753|69187
1707739200000|2024-02-12 12:00:00|754.6|754.3|751.3|751|755.1|754.3|750.6|750.1|38329
1707742800000|2024-02-12 13:00:00|751.2|750.7|753.3|753.1|753.8|753.6|748.8|748.4|60646
1707746400000|2024-02-12 14:00:00|753.4|753.4|756.9|756.5|757.5|757.4|753.1|752.8|53837
1707750000000|2024-02-12 15:00:00|757.2|756.6|755.9|755.5|757.4|757.2|754.8|754.5|50703
1707753600000|2024-02-12 16:00:00|755.8|755.3|754.7|754.3|756|755.7|754.1|753.9|61915
1707811200000|2024-02-13 08:00:00|757.9|756.5|753.6|753.3|758|757|750.5|750|138831
1707814800000|2024-02-13 09:00:00|753.9|753.2|751.1|750.9|754.8|754.4|748.8|748.5|78372
1707818400000|2024-02-13 10:00:00|753.3|750.7|752.4|752|754.6|754.4|751.2|750.6|32928
1707822000000|2024-02-13 11:00:00|752.3|751.9|748.8|748.5|753.3|753|748.6|748.2|62678
1707825600000|2024-02-13 12:00:00|748.4|748.6|751|750.9|752.9|752.8|747.3|747|50978
1707829200000|2024-02-13 13:00:00|751.2|751|739.4|739|755.4|755.3|738.4|738|205410
1707832800000|2024-02-13 14:00:00|739.6|739.1|740.7|740.4|745.4|745|739.3|739.1|158218
1707836400000|2024-02-13 15:00:00|741|740.6|743.3|743|744.5|744.1|738.8|738.5|101864
1707840000000|2024-02-13 16:00:00|743.2|743.1|747.5|745.2|748.3|748.1|743.2|743|79359
1707897600000|2024-02-14 08:00:00|743.9|743|745|744.7|750.5|749.8|742.8|742.7|119261
1707901200000|2024-02-14 09:00:00|744.8|744.4|743.4|743.1|748.9|748.4|742.7|742.2|53532
1707904800000|2024-02-14 10:00:00|743.6|743|746.8|746.7|747.4|747|741.7|741.2|55075
1707908400000|2024-02-14 11:00:00|746.7|746.4|745.9|745.6|748.7|748.4|743.8|743.7|41548
1707912000000|2024-02-14 12:00:00|748.9|745.8|744.4|744.1|748.9|746.2|742.9|742.7|51207
1707915600000|2024-02-14 13:00:00|744.5|744.2|743|742.7|746.2|745.9|742.3|742|60580
1707919200000|2024-02-14 14:00:00|742.9|742.5|743.1|742.9|744.2|744|741.3|741|113960
1707922800000|2024-02-14 15:00:00|743|742.7|739.8|739.5|743|742.7|739.1|738.9|83152
1707926400000|2024-02-14 16:00:00|739.7|739.4|740.2|730|741.6|741.3|739.4|730|78933
1707984000000|2024-02-15 08:00:00|744.9|743.5|754.7|754|754.8|754.2|743.9|743.2|129550
1707987600000|2024-02-15 09:00:00|754.8|754.1|752.6|752.3|756.3|756|752.1|751.6|76666
1707991200000|2024-02-15 10:00:00|752.5|752.2|754.2|753.8|755|754.7|751.1|750.9|46457
1707994800000|2024-02-15 11:00:00|754.1|753.6|750.5|750.3|754.2|753.9|748.7|748.5|49711
1707998400000|2024-02-15 12:00:00|750.4|750|751|750.6|751.6|751.4|749.7|749.5|57811
1708002000000|2024-02-15 13:00:00|750.9|750.7|748.9|748.5|751.3|751|747.8|747.6|42362
1708005600000|2024-02-15 14:00:00|748.8|748.1|747.4|747.1|750.5|750.4|745.5|745.4|100550
1708009200000|2024-02-15 15:00:00|747.3|746.9|744.2|744|747.4|746.9|743.4|743|146498
1708012800000|2024-02-15 16:00:00|744.4|744.2|742.3|742|744.5|744.4|741.9|741.5|86658
1708070400000|2024-02-16 08:00:00|748.8|747.2|745.6|745.3|751|750.2|744.6|743.6|88390
1708074000000|2024-02-16 09:00:00|745.7|745.4|746.5|746.2|752|751.6|744.9|744.6|56465
1708077600000|2024-02-16 10:00:00|746.9|746|748.6|748.2|751|750.8|744.8|744.4|70151
1708081200000|2024-02-16 11:00:00|748.5|748|746.2|745.8|748.5|748|744.7|744.3|82350
1708084800000|2024-02-16 12:00:00|778.5|717|748.6|748.4|778.5|756|745.3|717|78688
1708088400000|2024-02-16 13:00:00|748.7|748.5|745.8|745.4|750.6|750.3|745.1|744.7|48953
1708092000000|2024-02-16 14:00:00|745.7|745.3|741.5|741.1|746.6|746.3|740.7|740.4|92816
1708095600000|2024-02-16 15:00:00|741.3|740.8|740.8|740.5|744|743.8|740.4|740.2|94785
1708099200000|2024-02-16 16:00:00|740.9|740.6|743.3|742.8|743.7|743.4|740.9|740.6|52376
1708329600000|2024-02-19 08:00:00|735.9|735|733.5|733.1|736.1|735.1|729.4|729.3|142679
1708333200000|2024-02-19 09:00:00|733.8|733.2|732.5|732.3|734.2|733.9|728.6|728.2|119153
1708336800000|2024-02-19 10:00:00|732.4|732.2|732.6|732.4|733.6|733.4|727.7|727.5|206728
1708340400000|2024-02-19 11:00:00|732.8|732.3|732.9|732.6|734.5|734|730.5|730.1|45413
1708344000000|2024-02-19 12:00:00|732.1|732.5|733|732.7|733.4|733.2|730.4|730.1|18837
1708347600000|2024-02-19 13:00:00|733.1|732.8|733.7|733.4|734.3|734|732|731.8|46241
1708351200000|2024-02-19 14:00:00|733.8|733.5|733|732.7|734.3|733.9|731.5|731.4|40604
1708354800000|2024-02-19 15:00:00|733.2|733|733.2|733.1|733.5|733.3|730.2|730|81333
1708358400000|2024-02-19 16:00:00|733.3|733|734.4|734.2|734.8|734.6|732.8|732.5|65359
1708416000000|2024-02-20 08:00:00|733|732.1|732.1|731.7|736|735.3|731.4|731.1|63963
1708419600000|2024-02-20 09:00:00|732|731.8|732.6|732.4|733.3|733|730.5|730.1|58518
1708423200000|2024-02-20 10:00:00|732.7|732.5|729.8|729.6|732.9|732.6|729.8|729.6|43178
1708426800000|2024-02-20 11:00:00|729.9|729.5|732.1|731.7|732.2|731.9|729.3|729.2|59948
1708430400000|2024-02-20 12:00:00|732.4|718.1|734.3|733.9|736.7|736.5|731.5|718.1|66613
1708434000000|2024-02-20 13:00:00|734.2|733.8|733.1|732.8|735.3|735|732.9|732.5|38274
1708437600000|2024-02-20 14:00:00|733|732.9|733.9|733.4|734.5|734.1|730.5|730.2|83672
1708441200000|2024-02-20 15:00:00|734|733.6|732.7|732.4|734.3|734.2|731.3|731|45226
1708444800000|2024-02-20 16:00:00|732.8|732.5|733.8|733.6|733.9|733.6|732.5|732.2|65438
1708502400000|2024-02-21 08:00:00|735.2|734.2|737.7|737.2|748.9|748.4|735.2|734.2|202257
1708506000000|2024-02-21 09:00:00|737.9|737.3|739|738.6|741.5|741|737.9|737.3|50495
1708509600000|2024-02-21 10:00:00|738.9|738.7|738.6|738.3|744.1|743.7|738.6|738.2|49056
1708513200000|2024-02-21 11:00:00|738.6|738.1|741.2|740.6|741.4|740.9|738.6|738.1|25702
1708516800000|2024-02-21 12:00:00|742.6|742.1|742.8|742.6|744.1|744|741|740.6|44068
1708520400000|2024-02-21 13:00:00|742.9|742.7|739.5|739.3|742.9|742.7|739|738.7|33201
1708524000000|2024-02-21 14:00:00|739.4|739.4|741.1|740.8|741.7|741.5|737.8|737.5|45225
1708527600000|2024-02-21 15:00:00|741.3|741.1|739|738.8|743.4|743|738.9|738.8|52882
1708531200000|2024-02-21 16:00:00|738.9|738.9|741.3|731.9|741.4|741.1|738.5|731.9|73565
1708588800000|2024-02-22 08:00:00|748.8|747.1|742.4|742|752.9|752|741|740.6|148085
1708592400000|2024-02-22 09:00:00|742.3|741.9|742.1|741.7|742.9|742.6|739.7|739.4|90407
1708596000000|2024-02-22 10:00:00|742|741.6|753.8|753.4|757.3|757|741.9|741.5|156543
1708599600000|2024-02-22 11:00:00|754.3|753.9|751.9|751.5|757.5|757.1|751.9|751.5|114159
1708603200000|2024-02-22 12:00:00|751.8|751.4|751.4|751.3|753.3|753.2|750.5|750.1|63071
1708606800000|2024-02-22 13:00:00|751.5|751.2|753.9|753.5|754.5|754.2|751.5|751.1|57169
1708610400000|2024-02-22 14:00:00|753.8|753.2|755.9|755.8|756.9|756.4|751.2|751|179495
1708614000000|2024-02-22 15:00:00|756|756|751.8|751.6|756.9|756.8|751.3|751|175186
1708617600000|2024-02-22 16:00:00|751.7|751.7|752.9|751|753.4|753.3|750.1|749.8|142012
1708675200000|2024-02-23 08:00:00|734.1|732.1|720.6|720.2|734.1|733|714.2|713.8|782205
1708678800000|2024-02-23 09:00:00|720.5|720.1|721.5|721.2|722.4|722|717|716.5|322035
1708682400000|2024-02-23 10:00:00|721.6|721.1|720.9|720.6|725.2|724.9|716.9|716.6|275584
1708686000000|2024-02-23 11:00:00|720.8|721|723.7|723.4|726.7|726.5|720.8|720.7|110752
1708689600000|2024-02-23 12:00:00|723.9|723.6|726.3|725.9|726.7|726.4|721.2|720.9|146373
1708693200000|2024-02-23 13:00:00|726.2|726|727.3|727|731.5|731.4|726.1|725.9|164143
1708696800000|2024-02-23 14:00:00|727.2|726.9|733.6|733.4|733.9|733.8|726.7|726.6|114705
1708700400000|2024-02-23 15:00:00|733.5|733.3|736.7|736.5|737.6|737.3|730.6|730.5|272407
1708704000000|2024-02-23 16:00:00|736.5|736.6|738.2|738|738.4|738.1|734.9|734.6|125129
1708934400000|2024-02-26 08:00:00|733.6|731.2|735.1|734.7|739.4|738.7|730.4|729.8|171862
1708938000000|2024-02-26 09:00:00|735.3|734.9|730|729.5|735.9|735.5|727.1|726.7|83766
1708941600000|2024-02-26 10:00:00|730.3|729.6|725.3|725.1|731.2|730.8|724.4|724.2|89709
1708945200000|2024-02-26 11:00:00|725.4|725.3|726.5|726.2|727.2|726.9|725.4|725.2|57652
1708948800000|2024-02-26 12:00:00|726.4|723|721.1|720.8|726.5|726.4|720.9|720.5|68460
1708952400000|2024-02-26 13:00:00|721.3|721|724|723.8|724|723.8|721.2|721|79835
1708956000000|2024-02-26 14:00:00|723.9|723.7|724.7|724.2|725|724.6|722.4|722.1|97740
1708959600000|2024-02-26 15:00:00|725|724.1|723|722.8|725.9|725.8|721.8|721.4|104930
1708963200000|2024-02-26 16:00:00|723.1|722.9|725.8|725.1|725.8|725.3|723.1|722.9|93812
1709020800000|2024-02-27 08:00:00|722.7|721.6|723.8|723.5|724.9|724.6|721|720.3|87717
1709024400000|2024-02-27 09:00:00|724|723.7|729.2|728.9|730.6|730.3|724|723.6|107927
1709028000000|2024-02-27 10:00:00|729.1|728.8|730.6|730.3|731.6|731.1|727.5|727.1|54698
1709031600000|2024-02-27 11:00:00|730.4|730.4|732.7|732.5|732.8|732.6|728.3|728.1|72173
1709035200000|2024-02-27 12:00:00|732.8|732.4|738.7|738.2|740.8|740.5|731.2|731|136305
1709038800000|2024-02-27 13:00:00|738.6|738.3|737.2|736.6|740.4|740.2|737.2|736.6|140435
1709042400000|2024-02-27 14:00:00|737.1|736.4|737|736.1|738.7|738.3|732.9|732.7|107314
1709046000000|2024-02-27 15:00:00|736.9|736.2|736|735.8|738.3|738|733.9|733.7|80477
1709049600000|2024-02-27 16:00:00|735.9|735.6|737.4|736.9|737.8|737.1|734.8|734.7|61602
1709107200000|2024-02-28 08:00:00|740|738.9|733.3|732.9|741|740.2|731.7|731.1|129063
1709110800000|2024-02-28 09:00:00|733.6|733|729.9|729.5|734.7|734.3|728.4|728.2|126407
1709114400000|2024-02-28 10:00:00|730|729.6|727|726.9|730.6|730.4|727|726.7|79091
1709118000000|2024-02-28 11:00:00|726.9|726.6|726.7|726.3|728.2|728|725.4|725.1|115423
1709121600000|2024-02-28 12:00:00|726.6|726.1|725.9|725.5|726.7|726.2|724.7|724.6|74159
1709125200000|2024-02-28 13:00:00|725.8|725.4|726.9|726.7|727.8|727.5|725.3|725|128595
1709128800000|2024-02-28 14:00:00|727|726.6|727.5|727.1|729.2|728.9|724.6|724.2|123351
1709132400000|2024-02-28 15:00:00|727.3|726.9|724.6|724.3|727.3|726.9|724|723.8|101850
1709136000000|2024-02-28 16:00:00|724.5|724.2|729.2|729|729.3|729.1|724.4|724.2|91918
1709193600000|2024-02-29 08:00:00|725|724.3|716.7|716.3|725.5|724.7|707.1|706.3|431715
1709197200000|2024-02-29 09:00:00|716.6|716.4|720.4|720|723.8|723.3|714.2|714.1|145703
1709200800000|2024-02-29 10:00:00|720.8|720.5|718.3|718|723.6|723.2|717.5|717.3|93168
1709204400000|2024-02-29 11:00:00|718.2|717.8|717.2|716.9|719.8|719.5|715.1|714.9|98031
1709208000000|2024-02-29 12:00:00|717.8|716.8|719.1|718.6|720.7|720.3|715.1|714.8|83899
1709211600000|2024-02-29 13:00:00|719.3|718.7|719.7|719.4|722.2|722|717.2|716.9|83030
1709215200000|2024-02-29 14:00:00|719.6|719.3|721.1|720.8|721.5|721.2|718.6|718.3|99452
1709218800000|2024-02-29 15:00:00|721|720.6|719.8|719.7|721.1|720.8|717.4|717.1|200827
1709222400000|2024-02-29 16:00:00|719.9|719.9|720.9|720.5|720.9|720.6|719|718.8|153497
1709280000000|2024-03-01 08:00:00|720|719.4|721.1|720.3|725.8|724.8|716.9|716|169257
1709283600000|2024-03-01 09:00:00|721|720.4|718.1|717.8|721|720.7|717.4|717|74788
1709287200000|2024-03-01 10:00:00|718|717.6|720|719.7|720.9|720.7|716.9|716.6|45562
1709290800000|2024-03-01 11:00:00|720.2|719.9|719.7|719.3|721.1|720.9|719.6|719.2|49203
1709294400000|2024-03-01 12:00:00|720.3|719.1|720.5|720.2|720.8|720.6|719.1|719|40429
1709298000000|2024-03-01 13:00:00|720.3|720|720.3|720|720.9|720.6|719.1|719|96664
1709301600000|2024-03-01 14:00:00|720.2|719.5|714.7|714.4|720.3|720.1|714.3|714|236964
1709305200000|2024-03-01 15:00:00|714.9|714.6|718.9|718.7|720.6|720.4|713.2|712.8|145048
1709308800000|2024-03-01 16:00:00|718.7|718.5|718.9|718|718.9|718.8|716.9|716.6|54008
1709539200000|2024-03-04 08:00:00|717.7|716.7|711.7|711.1|718.2|718|710|709.9|188992
1709542800000|2024-03-04 09:00:00|711.2|711|709.7|709.5|713.3|712.9|709.3|709.1|132232
1709546400000|2024-03-04 10:00:00|709.5|709.4|708.2|708|710.7|710.4|708.2|708|117237
1709550000000|2024-03-04 11:00:00|708.1|707.8|707.9|707.6|709.2|709|706.3|706|110874
1709553600000|2024-03-04 12:00:00|707.8|707.7|706.5|706.1|708.2|707.9|706.3|706|75895
1709557200000|2024-03-04 13:00:00|706.4|706.2|706|705.7|707|706.8|705|704.7|113705
1709560800000|2024-03-04 14:00:00|706.2|705.6|704.7|704.3|706.2|706|704|703.8|201088
1709564400000|2024-03-04 15:00:00|704.6|704.2|707.2|706.9|707.4|707.2|704|703.9|229073
1709568000000|2024-03-04 16:00:00|707.3|707|706.6|705.1|709.7|709.4|705.8|705.1|151917
1709625600000|2024-03-05 08:00:00|701.4|700.9|693.7|693.5|701.4|700.9|693.6|693.1|365342
1709629200000|2024-03-05 09:00:00|693.6|693.2|695.7|695.5|696.1|695.8|692.2|692|295197
1709632800000|2024-03-05 10:00:00|696|695.6|696|695.6|697.4|697.1|692.8|692.5|169644
1709636400000|2024-03-05 11:00:00|696.1|695.7|694.4|694.1|696.8|696.5|693.6|693.2|130639
1709640000000|2024-03-05 12:00:00|694.6|678.4|694.6|694.4|696.5|696.3|694.4|678.4|72902
1709643600000|2024-03-05 13:00:00|694.8|694.5|695.8|695.5|697|696.8|694.7|694.5|99803
1709647200000|2024-03-05 14:00:00|696|695.6|696.7|696|698.1|697.9|695.7|695.5|126727
1709650800000|2024-03-05 15:00:00|696.6|696.1|703.5|703.3|705.6|705.2|695.7|695.3|215490
1709654400000|2024-03-05 16:00:00|703.4|703.4|701.5|701.2|704.7|704.4|701|700.9|91165
1709712000000|2024-03-06 08:00:00|698.4|697|711.4|710.8|713|712.5|697|695.8|231753
1709715600000|2024-03-06 09:00:00|711.2|710.3|710.9|710.5|719.8|719.4|710.3|710|337120
1709719200000|2024-03-06 10:00:00|710.8|710|705.8|705.6|712.7|712.2|705.6|705.3|115525
1709722800000|2024-03-06 11:00:00|705.9|705.7|704.2|703.7|706.3|706.2|702.9|702.7|118183
1709726400000|2024-03-06 12:00:00|704.1|703.3|704.1|703.8|704.1|704|701.2|701.1|90501
1709730000000|2024-03-06 13:00:00|704|704|706.2|706|707.7|707.5|702.8|702.5|121340
1709733600000|2024-03-06 14:00:00|706|706.1|705.6|705.2|707.2|707|703.9|703.6|86746
1709737200000|2024-03-06 15:00:00|705.5|705.4|703.3|703|705.8|705.4|702|701.7|162139
1709740800000|2024-03-06 16:00:00|703.1|702.9|717.5|706.2|717.5|707.6|702.4|702.3|169608
1709798400000|2024-03-07 08:00:00|720.7|718.5|698.9|698.5|720.7|718.5|695.3|695.1|821381
1709802000000|2024-03-07 09:00:00|698.8|698.6|706.1|706|707.6|707.3|696.8|696.2|317714
1709805600000|2024-03-07 10:00:00|706.2|706.1|711.9|711.5|715.4|715.1|703.6|703.2|247185
1709809200000|2024-03-07 11:00:00|712.1|711.9|709.2|708.8|712.5|712.3|705.6|705.2|99204
1709812800000|2024-03-07 12:00:00|726|695.7|699.1|698.8|726|709.7|699.1|695.7|171116
1709816400000|2024-03-07 13:00:00|699|698.5|701.4|701|705.6|705.4|697.1|697|307804
1709820000000|2024-03-07 14:00:00|701.3|700.8|701.8|701.4|702.4|702.2|697|696.7|300564
1709823600000|2024-03-07 15:00:00|701.9|701.5|694.4|694.2|701.9|701.7|693.7|693.3|427592
1709827200000|2024-03-07 16:00:00|694.8|694.5|695.6|695|697.3|696.8|694.6|694.3|221478
1709884800000|2024-03-08 08:00:00|696.2|695.3|689.4|689|700.9|700.1|687.1|686.4|466539
1709888400000|2024-03-08 09:00:00|689.3|688.7|685.6|685.2|691.8|691.3|685.3|685|306816
1709892000000|2024-03-08 10:00:00|685.5|685.1|685|684.8|689|688.8|681.8|681.4|294218
1709895600000|2024-03-08 11:00:00|685.2|684.9|682.8|682.3|687|686.6|681.8|681.4|179625
1709899200000|2024-03-08 12:00:00|682.6|682.5|682.1|681.8|682.6|682.5|679.2|679|275255
1709902800000|2024-03-08 13:00:00|682.5|681.7|688|687.7|689.3|689|682|681.7|278945
1709906400000|2024-03-08 14:00:00|688.3|688.1|684.9|684.7|689.5|689.3|684.7|684.5|197034
1709910000000|2024-03-08 15:00:00|684.8|684.6|683.3|683.1|685.1|684.9|680.8|680.6|252384
1709913600000|2024-03-08 16:00:00|683.6|683.4|681.7|680.5|685.1|684.9|681.3|680.5|190803
1710144000000|2024-03-11 08:00:00|680.5|680|672.4|672.1|685.2|684.5|670.7|670.4|511804
1710147600000|2024-03-11 09:00:00|672.9|672.2|670.7|670.6|678|677.6|670.2|670|300330
1710151200000|2024-03-11 10:00:00|670.8|670.4|674.8|674.4|675.6|675.3|670.5|670.3|117361
1710154800000|2024-03-11 11:00:00|674.6|674.3|677.1|676.8|679.9|679.6|674.5|674.2|108236
1710158400000|2024-03-11 12:00:00|676.9|676.2|673.9|673.7|676.9|676.5|673|672.8|121909
1710162000000|2024-03-11 13:00:00|673.7|673.5|673.3|673.1|677.4|677.1|672.9|672.8|231398
1710165600000|2024-03-11 14:00:00|673.2|673|672|671.8|674.5|674.3|671.1|670.9|248352
1710169200000|2024-03-11 15:00:00|672.1|671.7|672.5|672.4|674|673.9|670.3|670.1|237055
1710172800000|2024-03-11 16:00:00|673.2|673|679.8|679.6|680.8|680.5|672.8|672.6|225740
1710230400000|2024-03-12 08:00:00|686|685|681.4|681|686|685.1|676.5|676.3|218151
1710234000000|2024-03-12 09:00:00|681.5|681.2|683.4|683.1|688.5|688.1|681.5|681.2|235303
1710237600000|2024-03-12 10:00:00|683.3|683|685.9|685.4|690.4|690|683|682.7|151338
1710241200000|2024-03-12 11:00:00|685.8|685.3|688.1|687.7|690.4|690|682.2|682|119424
1710244800000|2024-03-12 12:00:00|688.5|687.8|688|687.5|689.5|689|683.2|682.4|145754
1710248400000|2024-03-12 13:00:00|687.9|687.4|681|680.7|688.1|687.8|679.7|679.4|150388
1710252000000|2024-03-12 14:00:00|681.1|680.8|683.7|683.4|683.8|683.4|679|678.8|195825
1710255600000|2024-03-12 15:00:00|683.6|683.1|680.5|680.4|683.6|683.1|679.8|679.6|244011
1710259200000|2024-03-12 16:00:00|680.7|680.5|680.9|680.5|682.3|682.1|680.7|680.1|214111
1710316800000|2024-03-13 08:00:00|685.2|684.1|681.3|681.2|685.4|685|679.5|679.3|325163
1710320400000|2024-03-13 09:00:00|681.2|681.1|684|683.8|684|683.9|679.1|679|227107
1710324000000|2024-03-13 10:00:00|683.9|684.1|685.5|685.2|685.6|685.2|681.6|681.4|122899
1710327600000|2024-03-13 11:00:00|685.4|685|680.9|680.7|687.8|687.5|680.3|680|118738
1710331200000|2024-03-13 12:00:00|681|680.6|678.1|677.8|681.7|681.4|677.3|677.1|190818
1710334800000|2024-03-13 13:00:00|678|677.7|680.6|680.4|681.8|681.4|677.1|676.7|102210
1710338400000|2024-03-13 14:00:00|680.9|680.6|684|683.7|685.8|685.5|680.7|680.4|186612
1710342000000|2024-03-13 15:00:00|683.9|683.8|687.5|687.4|688.8|688.5|683.4|683.3|208077
1710345600000|2024-03-13 16:00:00|687.6|687.6|687.6|687.3|689.2|689|686.6|686.4|145355
1710403200000|2024-03-14 08:00:00|686.2|680.1|681.5|681|689.2|687.7|680.9|680.1|240805
1710406800000|2024-03-14 09:00:00|681.6|681.1|682.1|681.9|683.5|683.4|680|679.7|251103
1710410400000|2024-03-14 10:00:00|682.2|682|681|680.9|682.2|682|679.5|679.2|150880
1710414000000|2024-03-14 11:00:00|680.9|680.6|681.7|681.5|682.1|681.8|680.1|680|160920
1710417600000|2024-03-14 12:00:00|681.9|681.6|680|679.7|683.5|683.2|679.7|679.5|115170
1710421200000|2024-03-14 13:00:00|680.1|679.8|677.5|677.2|680.8|680.5|676.6|676.3|175236
1710424800000|2024-03-14 14:00:00|677.4|677|671.7|671.5|677.4|677|671.5|671.3|357632
1710428400000|2024-03-14 15:00:00|672|671.7|671.8|671.6|673.1|672.9|670.9|670.6|248005
1710432000000|2024-03-14 16:00:00|671.9|671.8|674.4|674.1|674.6|674.5|671.8|671.7|184481
1710489600000|2024-03-15 08:00:00|677.2|676.4|677.6|677.3|685.8|685.1|677.2|676.4|220042
1710493200000|2024-03-15 09:00:00|677.7|677.4|682.5|682.1|683.9|683.6|677.7|677.4|168288
1710496800000|2024-03-15 10:00:00|682.4|682|682|681.7|682.9|682.7|680.2|680|204831
1710500400000|2024-03-15 11:00:00|681.9|681.8|680.7|680.5|684|683.8|680.4|680.2|203071
1710504000000|2024-03-15 12:00:00|679.6|677|680.7|680.4|682.7|682.6|679|677|95772
1710507600000|2024-03-15 13:00:00|680.6|680.3|682.8|682.4|684.5|684.2|679.8|679.5|144991
1710511200000|2024-03-15 14:00:00|682.7|682.3|684.9|684.7|685.6|685.4|681.7|681.1|164574
1710514800000|2024-03-15 15:00:00|685|684.8|685.2|685.1|686.6|686.5|684.1|684|133571
1710518400000|2024-03-15 16:00:00|685.1|685|686|685.8|687.6|687.4|684.9|684.8|153645
1710748800000|2024-03-18 08:00:00|684.9|670|689.5|689.3|693|692.5|684|670|257409
1710752400000|2024-03-18 09:00:00|689.4|689.4|684.4|684|690.5|690.2|684.4|684|175710
1710756000000|2024-03-18 10:00:00|684.5|684.1|684.3|684|685.1|684.8|682|681.6|222676
1710759600000|2024-03-18 11:00:00|684.2|684.1|684.8|684.5|688|687.9|684.1|683.9|104020
1710763200000|2024-03-18 12:00:00|685.1|684.6|686.6|686.4|687.1|686.9|684.8|684.5|66782
1710766800000|2024-03-18 13:00:00|686.7|686.5|682.9|682.7|687.2|686.9|682.5|682.2|281512
1710770400000|2024-03-18 14:00:00|682.8|682.8|683.6|683.4|684.2|683.9|682.5|682.2|140283
1710774000000|2024-03-18 15:00:00|683.8|683.5|685.2|685|687.2|686.9|683.7|683.5|323365
1710777600000|2024-03-18 16:00:00|685|684.9|683.8|683.6|685.2|685|682.8|682.7|121996
1710835200000|2024-03-19 08:00:00|684.9|683.3|682.6|682.3|685.3|684.9|680|679.5|143868
1710838800000|2024-03-19 09:00:00|682.5|682.4|684.3|684|684.9|684.6|681.2|680.9|77403
1710842400000|2024-03-19 10:00:00|684.2|683.9|683.4|683.2|685.5|685.2|682.4|682.2|75594
1710846000000|2024-03-19 11:00:00|683.7|683.6|682.7|682.5|683.9|683.7|681.1|680.9|100025
1710849600000|2024-03-19 12:00:00|683.3|682.4|684.3|684|684.3|684|680.4|680.3|164193
1710853200000|2024-03-19 13:00:00|684.7|684.4|683.5|683.3|686.8|686.5|683.4|683.2|186304
1710856800000|2024-03-19 14:00:00|683.3|683.4|682.1|681.9|684.4|684.1|681.9|681.7|115658
1710860400000|2024-03-19 15:00:00|682.2|681.6|682.1|681.9|682.8|682.7|680.8|680.7|110678
1710864000000|2024-03-19 16:00:00|682.3|682|683.7|683.5|684|683.8|682.3|682|95515
1710921600000|2024-03-20 08:00:00|683.6|682.6|679.5|679|684.5|684|675.1|674.8|209480
1710925200000|2024-03-20 09:00:00|680|679.6|682.1|681.7|682.1|681.8|676.7|676.3|157634
1710928800000|2024-03-20 10:00:00|681.8|681.6|683.5|683.4|685.3|685.1|681|680.8|142828
1710932400000|2024-03-20 11:00:00|683.4|683.3|682.9|682.6|684.4|684.2|682.4|682.2|76386
1710936000000|2024-03-20 12:00:00|683.2|682.3|683.5|683.2|685.6|685.4|681.7|681.5|75933
1710939600000|2024-03-20 13:00:00|683.2|682.9|684.1|683.8|684.5|684.2|682|681.7|118979
1710943200000|2024-03-20 14:00:00|684|683.7|685.2|685|685.6|685.3|682.9|682.7|80750
1710946800000|2024-03-20 15:00:00|685|684.8|685|684.8|688.1|687.9|684.2|684|175693
1710950400000|2024-03-20 16:00:00|685.3|685.1|685.8|685.6|686.6|686.5|685.2|685|126896
1711008000000|2024-03-21 08:00:00|695.6|695.3|698.5|698|701.6|701.1|691.1|690.1|501541
1711011600000|2024-03-21 09:00:00|698.4|697.9|694.5|694.1|700.4|700|694.4|694.1|389742
1711015200000|2024-03-21 10:00:00|694.6|694.2|694.5|694.1|696.7|696.3|692.3|692|147243
1711018800000|2024-03-21 11:00:00|694.4|694.2|694.8|694.5|694.8|694.5|691.5|691|73762
1711022400000|2024-03-21 12:00:00|695.1|694.2|694.8|694.5|695.1|694.6|691.1|690.7|71825
1711026000000|2024-03-21 13:00:00|694.7|694.3|694.9|694.5|697.8|697.4|693.6|693.2|186797
1711029600000|2024-03-21 14:00:00|695.2|694.6|694.8|694.4|697.5|697.2|692.5|692.2|86273
1711033200000|2024-03-21 15:00:00|695|694.5|694.7|694.5|696.1|695.9|694.2|693.8|121188
1711036800000|2024-03-21 16:00:00|694.8|694.6|692.9|692.7|694.9|694.7|692.3|692.1|118394
1711094400000|2024-03-22 08:00:00|694.2|693.5|701.2|700.6|703.6|703.2|692.7|692.1|244478
1711098000000|2024-03-22 09:00:00|701.1|700.8|706.4|706.2|706.8|706.4|700.5|700.1|243021
1711101600000|2024-03-22 10:00:00|706.1|705.9|708.3|708|708.4|708.1|703.4|703.1|166358
1711105200000|2024-03-22 11:00:00|708.2|708.1|704.4|704.1|709.7|709.4|704|703.8|158996
1711108800000|2024-03-22 12:00:00|704.6|703.9|704.7|704.4|706.2|705.9|704.2|703.9|68929
1711112400000|2024-03-22 13:00:00|704.8|704.5|705.2|705|707|706.7|704.2|704.1|88964
1711116000000|2024-03-22 14:00:00|705.3|705.1|706.1|705.9|707.1|707|704.8|704.6|118665
1711119600000|2024-03-22 15:00:00|706|706|706.1|705.9|707|706.7|704.5|704.3|112681
1711123200000|2024-03-22 16:00:00|706|705.8|705.9|705.4|706.3|706.1|704.6|704.4|125884
1711353600000|2024-03-25 08:00:00|708.6|707.2|704.9|704.5|708.8|707.4|701.4|701.1|196353
1711357200000|2024-03-25 09:00:00|705|704.2|703.1|702.7|705.6|705.3|703.1|702.6|122395
1711360800000|2024-03-25 10:00:00|703|702.6|701.3|701.1|703|702.8|699.9|699.6|132220
1711364400000|2024-03-25 11:00:00|701.2|700.9|702.1|701.8|702.1|702|698.8|698.6|197444
1711368000000|2024-03-25 12:00:00|703.8|701.1|701|700.6|703.8|703.2|700.7|700.5|93095
1711371600000|2024-03-25 13:00:00|701.2|701|700.6|700.2|703|702.8|699.5|699.3|82282
1711375200000|2024-03-25 14:00:00|700.7|700.3|699.8|699.6|702.1|701.8|699.2|699|97277
1711378800000|2024-03-25 15:00:00|699.9|699.7|702.9|702.7|704|703.7|698.6|698.4|216689
1711382400000|2024-03-25 16:00:00|703|702.8|706.1|705.9|706.2|705.9|702|701.9|197661
1711440000000|2024-03-26 08:00:00|708.3|707.4|705.2|704.7|709.8|709.3|704.2|703.8|140212
1711443600000|2024-03-26 09:00:00|705.1|704.9|709.7|709.5|709.8|709.7|704.8|704.4|109974
1711447200000|2024-03-26 10:00:00|709.6|709.3|716.5|716.3|717.3|717|709.2|709|287888
1711450800000|2024-03-26 11:00:00|716.6|716.4|721.4|721.2|723|722.8|716.5|716.3|200174
1711454400000|2024-03-26 12:00:00|720.9|703.5|719|718.8|722.3|722.2|718.9|703.5|218553
1711458000000|2024-03-26 13:00:00|718.9|718.7|717.9|717.7|719.7|719.6|715.9|715.6|139746
1711461600000|2024-03-26 14:00:00|717.6|717.4|720.6|720.4|722.1|721.9|717.6|717.4|208437
1711465200000|2024-03-26 15:00:00|720.5|720.3|721.6|721.4|723.6|723.4|719.6|719.2|222386
1711468800000|2024-03-26 16:00:00|721.7|721.5|725.5|725.2|725.5|725.2|721.7|721.5|137731
1711526400000|2024-03-27 08:00:00|720|719|712.1|711.6|720.9|719.9|710.5|710.1|397962
1711530000000|2024-03-27 09:00:00|712|711.2|708.9|708.7|712.2|712|705.4|705|255605
1711533600000|2024-03-27 10:00:00|708.7|708.2|707.1|706.8|709.3|709.1|706.9|706.6|191561
1711537200000|2024-03-27 11:00:00|707|706.9|708.2|708|709.1|708.8|706.3|706.1|169150
1711540800000|2024-03-27 12:00:00|708.9|708.4|708.2|708.1|709.2|709|705.8|705.5|163301
1711544400000|2024-03-27 13:00:00|708.1|707.8|712.3|712|712.6|712.2|707.1|706.7|130875
1711548000000|2024-03-27 14:00:00|712.4|712.3|714.9|714.7|715|714.8|709.7|709.4|162194
1711551600000|2024-03-27 15:00:00|714.8|714.6|717.3|717.1|718.4|718.2|714.5|714.3|136575
1711555200000|2024-03-27 16:00:00|717.2|717|716.8|716.4|717.6|717.5|715.7|715.6|113862
1711612800000|2024-03-28 08:00:00|726.9|725.4|726.2|725.6|731.6|731.2|719.5|719|460409
1711616400000|2024-03-28 09:00:00|726|725.7|726.8|726.4|730.5|730.1|726|725.6|243878
1711620000000|2024-03-28 10:00:00|726.7|726.5|728.3|728.1|730.2|729.9|726.7|726.5|191744
1711623600000|2024-03-28 11:00:00|728.4|728.2|727.3|727|729.7|729.4|726.9|726.7|152264
1711627200000|2024-03-28 12:00:00|727.4|726.6|725.3|725|727.4|726.9|724.9|724.7|78322
1711630800000|2024-03-28 13:00:00|725.4|724.9|726.3|726|728.2|728|725.3|724.9|129656
1711634400000|2024-03-28 14:00:00|726.5|726.3|728.8|728.7|729.7|729.4|726.5|726.1|172830
1711638000000|2024-03-28 15:00:00|728.9|728.8|729.5|729.2|729.9|729.7|728.7|728.6|187829
1711641600000|2024-03-28 16:00:00|729.4|729.1|728.6|728.5|729.8|729.6|728.6|728.5|139998
1712041200000|2024-04-02 07:00:00|729.4|727.8|728.8|728.4|731.6|730.4|724.8|720|266206
1712044800000|2024-04-02 08:00:00|729.2|728.6|724.8|724.6|730.2|729.8|724.8|724.4|88598
1712048400000|2024-04-02 09:00:00|724.6|724.4|720|719.6|727.2|726.6|717.6|717|151649
1712052000000|2024-04-02 10:00:00|719.8|719.4|722.6|722.2|724.2|723.6|719.8|719.4|84561
1712055600000|2024-04-02 11:00:00|722.8|722.4|721.6|721.2|723|722.4|720.8|720.4|53959
1712059200000|2024-04-02 12:00:00|721.4|721.4|720.4|720|724.6|724.2|720.2|720|46273
1712062800000|2024-04-02 13:00:00|720.2|719.8|712.2|711.6|720.2|719.8|712.2|711.6|194152
1712066400000|2024-04-02 14:00:00|712|711.4|710.4|710.2|714.6|714.2|710.2|710|106076
1712070000000|2024-04-02 15:00:00|710.6|710.4|711.2|710.4|712.6|712.2|710.6|710.2|102309
1712127600000|2024-04-03 07:00:00|708.8|708|705.4|705.2|708.8|708|703.6|703|199270
1712131200000|2024-04-03 08:00:00|705.6|705|704.4|704.2|706|705.6|702.4|702|103044
1712134800000|2024-04-03 09:00:00|704.8|704.4|705.2|705|707.8|707.4|704.6|704.2|71560
1712138400000|2024-04-03 10:00:00|705.4|705.2|707.4|707.2|707.8|707.6|705.4|705.2|57001
1712142000000|2024-04-03 11:00:00|718|707|707.8|707.4|718|708.2|706.8|706.6|15759
1712145600000|2024-04-03 12:00:00|708.4|708|709.8|709.6|712.6|712.2|708.4|708|63273
1712149200000|2024-04-03 13:00:00|709.4|709.2|709.6|709.2|710.4|710|707.6|707.4|50686
1712152800000|2024-04-03 14:00:00|710|709.4|713.4|713|713.4|713|709.2|708.8|112765
1712156400000|2024-04-03 15:00:00|713.6|713.2|715.8|715.2|715.8|715.2|713.6|713.2|76403
1712214000000|2024-04-04 07:00:00|719.6|718.4|713|712.4|719.6|719|706.8|706.2|210958
1712217600000|2024-04-04 08:00:00|713.2|712.6|717.2|716.8|718.2|718|711.8|711.2|179806
1712221200000|2024-04-04 09:00:00|717|717|717.6|717.2|717.6|717.2|715|714.8|58146
1712224800000|2024-04-04 10:00:00|717.8|717.4|718.2|717.8|720|719.6|717.6|717.2|70685
1712228400000|2024-04-04 11:00:00|718.8|717|717|716.4|719.2|718.6|716|715.8|43186
1712232000000|2024-04-04 12:00:00|716.8|716.6|719.4|719|720|719.8|716.6|716.4|63288
1712235600000|2024-04-04 13:00:00|719.6|719.4|723|722.6|723.2|722.8|719.4|719|125447
1712239200000|2024-04-04 14:00:00|723.2|723|722|721.6|725.8|725.4|721.8|721.4|129272
1712242800000|2024-04-04 15:00:00|721.8|721.4|722.6|722.2|723.4|723.2|721.4|721.2|72737
1712300400000|2024-04-05 07:00:00|710.2|709.4|703.4|702.8|712.4|711|699.6|699|629928
1712304000000|2024-04-05 08:00:00|703.2|703.2|701.6|701.2|705.2|705|701.2|701|186445
1712307600000|2024-04-05 09:00:00|701.8|701.4|701.4|701|702.8|702.4|700.6|700.2|125350
1712311200000|2024-04-05 10:00:00|701.2|700.8|703.4|703|703.4|703.2|701|700.6|82298
1712314800000|2024-04-05 11:00:00|703.6|700.6|700.2|699.8|703.8|703.6|699.2|698.8|134012
1712318400000|2024-04-05 12:00:00|700.4|700|700.8|700.6|703.2|703|699.8|699.2|110793
1712322000000|2024-04-05 13:00:00|701|700.8|698|697.8|706.4|706|697.4|697.2|177008
1712325600000|2024-04-05 14:00:00|697.8|697.6|694.4|694.2|697.8|697.6|691.6|691.2|340007
1712329200000|2024-04-05 15:00:00|694.6|694.4|694.2|693.2|694.6|694.4|692|691.8|236221
1712559600000|2024-04-08 07:00:00|695.6|694.2|708.6|708|709.6|709|692|691.2|258383
1712563200000|2024-04-08 08:00:00|708.8|708.4|709.6|709.2|712.4|712|707.2|706.8|271788
1712566800000|2024-04-08 09:00:00|709.4|709|711.2|710.8|712.2|712|709.2|709|112433
1712570400000|2024-04-08 10:00:00|711|710.6|710.4|710|711.6|711.4|710.2|710|100922
1712574000000|2024-04-08 11:00:00|710.6|709.8|707.6|707|710.6|710.4|706|705.6|106472
1712577600000|2024-04-08 12:00:00|707.4|706.6|707|706.6|709|708.8|706.8|706.4|91743
1712581200000|2024-04-08 13:00:00|706.8|706.8|713|712.6|713.4|713|706|705.6|143408
1712584800000|2024-04-08 14:00:00|713.2|712.8|713|712.6|714|713.8|710.6|710.2|141141
1712588400000|2024-04-08 15:00:00|712.6|712.8|712.6|712.2|713.8|713.6|712|711.8|120666
1712646000000|2024-04-09 07:00:00|710.6|710.2|714|713.6|717.6|716.8|710.6|710|106527
1712649600000|2024-04-09 08:00:00|713.8|713.4|715|714.8|715.4|715.2|711.6|711.4|60165
1712653200000|2024-04-09 09:00:00|714.8|714.6|722.6|722.2|725.6|725|714.8|714.6|264295
1712656800000|2024-04-09 10:00:00|722.4|722|719.4|719.2|723.8|723.6|719.2|719|152268
1712660400000|2024-04-09 11:00:00|719.8|718.8|718.6|718.2|722|721.6|717.8|717.6|101948
1712664000000|2024-04-09 12:00:00|717.8|718.4|717.8|717.6|719.2|719|714.8|714.6|135032
1712667600000|2024-04-09 13:00:00|718.2|717.8|716|715.8|720.8|720.6|714.6|714.4|185393
1712671200000|2024-04-09 14:00:00|715.6|715.4|709.6|709.4|717|716.8|709.6|709.2|225456
1712674800000|2024-04-09 15:00:00|709.4|709.2|709.8|709.4|710.2|710|708.4|708.2|211174
1712732400000|2024-04-10 07:00:00|718|717|712.8|712.2|718.6|717.6|709.8|709.4|108770
1712736000000|2024-04-10 08:00:00|713.2|712.4|716|715.6|717|716.6|713|712.4|87895
1712739600000|2024-04-10 09:00:00|715.8|715.8|715.6|715.2|717.6|717.2|715.2|715|123821
1712743200000|2024-04-10 10:00:00|716|715.4|728.4|728|731|730.6|715.4|715.2|637012
1712746800000|2024-04-10 11:00:00|728.2|727.8|732.8|732.4|734.6|734.2|727.8|727.4|411323
1712750400000|2024-04-10 12:00:00|732.6|732.2|713|712.6|732.6|732.2|711|710.6|499078
1712754000000|2024-04-10 13:00:00|713.4|713.2|713.2|712.6|714.4|714|706.8|706.4|482336
1712757600000|2024-04-10 14:00:00|713.8|712.8|719|718.6|722.8|722.4|713.4|712.8|249131
1712761200000|2024-04-10 15:00:00|718.8|718.8|718.2|717.6|719.2|718.8|715.4|715.2|135024
1712818800000|2024-04-11 07:00:00|707.4|706.8|708|707.6|711.8|711.2|703.8|703.2|364414
1712822400000|2024-04-11 08:00:00|708.2|707.8|701.8|701.2|709.6|709.2|701.8|701.2|329424
1712826000000|2024-04-11 09:00:00|701.6|701|702.8|702.4|704.4|704|700.6|700.2|320334
1712829600000|2024-04-11 10:00:00|702.6|702.2|699|698.6|702.6|702.2|696.4|696|370378
1712833200000|2024-04-11 11:00:00|700|700|695.4|694.8|701.2|700.8|694|693.8|369479
1712836800000|2024-04-11 12:00:00|695.2|694.6|701.2|700.8|702.4|702.2|693.8|693.2|314505
1712840400000|2024-04-11 13:00:00|701|700.4|698.4|697.8|703.4|702.8|697.4|697|424042
1712844000000|2024-04-11 14:00:00|698.6|698|694.2|694|698.6|698.2|691.6|691.2|439192
1712847600000|2024-04-11 15:00:00|694.4|694.2|698.6|698.2|699.4|699|694.4|694|130346
1712905200000|2024-04-12 07:00:00|704.6|703.2|702.6|702|708.6|708.2|699.8|699.4|202947
1712908800000|2024-04-12 08:00:00|702.8|702.2|706.4|705.8|709.8|709.4|702.4|702|156676
1712912400000|2024-04-12 09:00:00|706.2|705.4|701.4|701|706.2|705.6|701.4|701|81684
1712916000000|2024-04-12 10:00:00|701.2|700.8|702.2|701.8|703.2|702.8|700.4|700.2|80388
1712919600000|2024-04-12 11:00:00|702.4|701.6|701|700.6|703|702.6|700.2|699.8|91727
1712923200000|2024-04-12 12:00:00|700.8|700.4|689.2|689|701|700.8|688.4|688.2|505130
1712926800000|2024-04-12 13:00:00|688.8|688.8|690.8|690.2|693.2|692.8|684.6|684|550589
1712930400000|2024-04-12 14:00:00|690.6|689.2|682|681.6|690.6|689.6|681.4|681|463092
1712934000000|2024-04-12 15:00:00|681.8|681.4|688|687.6|689|688.8|681.4|681.2|259518
1713164400000|2024-04-15 07:00:00|689.8|688.4|699.6|698.8|705.6|705.2|686.8|686|630733
1713168000000|2024-04-15 08:00:00|700.2|699|701.2|700.6|704.4|703.8|698.6|698|172206
1713171600000|2024-04-15 09:00:00|700.8|700.4|703|702.4|703.8|703.4|699.2|698.8|244348
1713175200000|2024-04-15 10:00:00|703.4|703|696.4|695.8|703.4|703.2|696|695.6|110582
1713178800000|2024-04-15 11:00:00|697.6|696|696.4|695.8|697.6|696.6|694|684.8|124627
1713182400000|2024-04-15 12:00:00|696.2|696|696.2|695.8|700.8|700.6|696|695.6|149847
1713186000000|2024-04-15 13:00:00|696.4|696.2|669.8|668|698.4|698|659.6|658.6|639477
1713189600000|2024-04-15 14:00:00|670|668.2|657.6|657.2|679.6|677.8|651.8|651.4|1446055
1713193200000|2024-04-15 15:00:00|657.4|657|656.4|656|660.6|660|655.8|655.2|767766
1713250800000|2024-04-16 07:00:00|645.2|645|639|638.6|647.4|646.2|636.8|636|1233006
1713254400000|2024-04-16 08:00:00|639.2|638.8|637.6|637.2|642|641.6|633.4|633|754281
1713258000000|2024-04-16 09:00:00|637.4|636.6|641|640.6|643.4|642.8|635.8|635.4|384275
1713261600000|2024-04-16 10:00:00|641.4|641.2|637.8|637.2|641.4|641.2|637|636.8|430904
1713265200000|2024-04-16 11:00:00|638|637|643.6|643.2|645.2|644.8|637|636.6|204590
1713268800000|2024-04-16 12:00:00|643|643|641|640.6|644|643.8|640.2|639.8|237188
1713272400000|2024-04-16 13:00:00|640.8|640.4|641.4|641|642.6|642.2|637.6|637.4|473655
1713276000000|2024-04-16 14:00:00|641.6|641.2|636.6|636.4|642|641.6|635|634.6|455469
1713279600000|2024-04-16 15:00:00|636.4|636.2|639|638.4|639.2|638.8|636.2|635.8|302412
1713337200000|2024-04-17 07:00:00|643.8|641.8|639.4|638.8|643.8|642.8|638|637.6|360273
1713340800000|2024-04-17 08:00:00|639.2|638.6|642|641.4|643|642.6|638.8|638.6|278591
1713344400000|2024-04-17 09:00:00|641.8|641.2|641.4|641.2|644.8|644.6|640.6|640.2|255771
1713348000000|2024-04-17 10:00:00|641|640.8|641.4|641|642|641.6|638.8|638.6|333312
1713351600000|2024-04-17 11:00:00|641.6|641.2|638.8|638.6|642.8|642.4|637.6|637.2|249312
1713355200000|2024-04-17 12:00:00|638.6|638.4|634.8|634.6|640|639.6|634.8|634.6|278930
1713358800000|2024-04-17 13:00:00|635|634.8|634.2|633.8|638.6|638.2|633.4|633|327403
1713362400000|2024-04-17 14:00:00|634|634|632.8|632.4|636.2|635.8|631.2|631|355907
1713366000000|2024-04-17 15:00:00|632.6|632.6|631.8|631.2|634.4|634|630.4|630|301879
1713423600000|2024-04-18 07:00:00|640.4|639.2|647.2|646.8|649.6|649|638.4|637.6|486212
1713427200000|2024-04-18 08:00:00|646.8|646.2|655.6|655.2|656.4|656|645.8|645.2|286340
1713430800000|2024-04-18 09:00:00|655.8|655.4|656.6|656.2|661.2|661|655.6|655.4|271598
1713434400000|2024-04-18 10:00:00|656.2|655.8|659.4|658.8|659.4|659.2|654.8|654.6|149893
1713438000000|2024-04-18 11:00:00|659.6|658.6|667.4|667|669.2|668.8|658.6|658.2|360064
1713441600000|2024-04-18 12:00:00|667.6|667.2|662.8|662.4|668|667.6|661.2|660.8|202780
1713445200000|2024-04-18 13:00:00|663|662.6|666|665.2|666.8|666.4|662.4|662|249513
1713448800000|2024-04-18 14:00:00|665.8|665.4|670.6|670.2|671|670.6|663.8|663.4|208353
1713452400000|2024-04-18 15:00:00|670.8|670.4|671.4|671.2|672.6|672.4|670.6|670.2|156771
1713510000000|2024-04-19 07:00:00|659.6|658|658.4|657.8|662.6|661.8|653|652.2|356606
1713513600000|2024-04-19 08:00:00|658.6|658|665.4|665|666.4|665.8|656.4|655.8|283847
1713517200000|2024-04-19 09:00:00|665.2|664.6|668.2|668|670.2|669.8|664|663.4|264220
1713520800000|2024-04-19 10:00:00|668|667.8|668.4|668|668.8|668.6|667|666.6|125018
1713524400000|2024-04-19 11:00:00|668.2|667.8|668|667.4|668.8|668.4|663.8|663.2|69310
1713528000000|2024-04-19 12:00:00|667.8|667.6|667.4|667|669.6|669.2|665.6|665.4|136549
1713531600000|2024-04-19 13:00:00|667.2|666.8|668.8|668.4|674.6|674.2|667|666.6|184922
1713535200000|2024-04-19 14:00:00|668.6|668.2|669.4|669.2|672|671.8|668.2|667.8|245874
1713538800000|2024-04-19 15:00:00|669.2|669|670.8|670.4|671.2|670.8|669|668.6|146648
1713769200000|2024-04-22 07:00:00|679.4|678|678.4|678|684.8|683.8|677.6|677.2|252370
1713772800000|2024-04-22 08:00:00|677.8|677.2|680.8|680.2|681.2|680.8|677.2|676.8|96797
1713776400000|2024-04-22 09:00:00|680.2|679.8|680|679.4|682.8|682.4|679|678.6|89709
1713780000000|2024-04-22 10:00:00|679.8|679.6|680.6|680.2|681.4|681|678.4|678|90208
1713783600000|2024-04-22 11:00:00|680.2|680|681.4|681|681.6|681.2|679.4|679|89706
1713787200000|2024-04-22 12:00:00|681.8|681.2|680|679.8|681.8|681.4|677.4|677|98011
1713790800000|2024-04-22 13:00:00|680.2|680|680|679.6|683|682.6|679.4|679.2|120825
1713794400000|2024-04-22 14:00:00|680.2|679.8|678|677.6|680.6|680.4|676.8|676.4|87789
1713798000000|2024-04-22 15:00:00|677.8|677.8|677.2|676.6|678|677.8|676|675.6|122031
1713855600000|2024-04-23 07:00:00|682.4|681.4|678.4|678|683.4|683|676.4|675.8|216589
1713859200000|2024-04-23 08:00:00|678.6|678.2|680.6|680.2|681.4|680.8|678.4|678|81343
1713862800000|2024-04-23 09:00:00|680.8|680.4|683.4|682.8|684|683.6|680.2|680|110374
1713866400000|2024-04-23 10:00:00|683.6|683|682.6|682|683.6|683.2|681|680.6|73947
1713870000000|2024-04-23 11:00:00|682.4|681.8|679|678.8|682.8|682.4|677.6|677.2|83786
1713873600000|2024-04-23 12:00:00|679.2|679|676.2|676|679.6|679.2|675|674.6|138264
1713877200000|2024-04-23 13:00:00|676|675.6|677.4|677|678.2|678|673|672.6|139326
1713880800000|2024-04-23 14:00:00|677.6|677.2|674|673.6|678.8|678.2|673.2|672.8|169978
1713884400000|2024-04-23 15:00:00|673.8|673.2|672.6|672.2|674.2|674|671.4|671.2|138381
1713942000000|2024-04-24 07:00:00|675.2|675|673.8|673.6|679.4|678.6|672.6|672|143671
1713945600000|2024-04-24 08:00:00|673.4|673|669|668.6|674.8|674|668.8|668.4|163364
1713949200000|2024-04-24 09:00:00|669.2|668.8|669.4|669.2|670.8|670.4|667.8|667.6|86602
1713952800000|2024-04-24 10:00:00|669.8|669.4|669.8|669.6|671|670.6|668.6|668.4|46702
1713956400000|2024-04-24 11:00:00|670|669.4|671.2|670.8|671.8|671.4|669.2|668.4|69163
1713960000000|2024-04-24 12:00:00|671.4|670.6|672|671.6|673.6|673.2|670|669.8|79956
1713963600000|2024-04-24 13:00:00|671.6|671.2|669.8|669.4|672.2|672|669.8|669.4|197460
1713967200000|2024-04-24 14:00:00|670|669.6|668.4|668.2|670.6|670.4|666.8|666.6|219978
1713970800000|2024-04-24 15:00:00|668.6|668|668.4|668.2|669.2|669|667|666.8|153204
1714028400000|2024-04-25 07:00:00|666|665|666|665.2|669|668.2|662.4|662|265080
1714032000000|2024-04-25 08:00:00|665.8|665.4|669.8|669.2|671.2|671|664.8|664.4|101725
1714035600000|2024-04-25 09:00:00|669.6|669|668.4|668|671.2|670.8|668.2|667.8|33529
1714039200000|2024-04-25 10:00:00|668.6|668.2|667.2|666.8|669.2|668.8|666.4|665.8|67234
1714042800000|2024-04-25 11:00:00|667.6|666.6|669.4|669|669.4|669|667|666.6|90234
1714046400000|2024-04-25 12:00:00|669.2|668.8|666.2|666|669.6|669.2|665|664.6|124978
1714050000000|2024-04-25 13:00:00|666|665.8|666.4|665.6|668|667.6|663.6|663.2|227573
1714053600000|2024-04-25 14:00:00|666.2|665.4|665.4|665|669.6|669.2|664.8|664.4|133792
1714057200000|2024-04-25 15:00:00|665.6|665.2|665.4|665|666.4|666|664.6|664.2|93929
1714114800000|2024-04-26 07:00:00|674|673|683|682.8|684.2|683.6|667.4|666.6|485966
1714118400000|2024-04-26 08:00:00|682.8|682.4|683.4|682.8|684.4|684|682|681.4|209478
1714122000000|2024-04-26 09:00:00|683.6|683|680.6|680.2|683.6|683.4|679.8|679.4|74310
1714125600000|2024-04-26 10:00:00|680.2|679.6|679.2|678.8|682.2|682|679|678.6|42057
1714129200000|2024-04-26 11:00:00|679|676.6|677.6|677.2|680|679.6|675.8|675.4|106798
1714132800000|2024-04-26 12:00:00|677.8|677.4|678.2|677.8|681.2|680.6|675.6|675.2|164984
1714136400000|2024-04-26 13:00:00|678.6|678.2|677.2|676.8|681.2|680.8|676.6|676.2|121605
1714140000000|2024-04-26 14:00:00|677.4|677|672|671.8|678.4|678|671.8|671.4|174193
1714143600000|2024-04-26 15:00:00|672.2|672|672.2|671.8|673.6|673.4|671.8|671.4|125870
1714374000000|2024-04-29 07:00:00|674.2|672|669.8|669.2|674.8|674|666.8|666.4|209962
1714377600000|2024-04-29 08:00:00|669.6|668.6|669.8|669.2|672.2|671.8|668.4|668|70301
1714381200000|2024-04-29 09:00:00|669.6|669|668.2|668|671.8|671.4|668|667.4|79845
1714384800000|2024-04-29 10:00:00|668|667.8|669.8|669.4|671|670.6|667.6|667.2|73742
1714388400000|2024-04-29 11:00:00|677.2|666.8|668.8|668.4|677.2|670.8|668.6|666.8|29547
1714392000000|2024-04-29 12:00:00|669|668.6|668|667.6|670.6|670.4|668|667.6|61622
1714395600000|2024-04-29 13:00:00|668.2|667.8|670|669.6|672|671.6|668|667.8|85005
1714399200000|2024-04-29 14:00:00|670.4|670.2|673.4|673.2|673.8|673.6|669.2|669|113847
1714402800000|2024-04-29 15:00:00|673|672.8|676.2|675.8|676.2|676|672.8|672.6|140085
1714460400000|2024-04-30 07:00:00|675.8|668.8|672.2|671.4|684.6|684|662.6|662.2|470667
1714464000000|2024-04-30 08:00:00|671.6|671.2|677.4|677|678.8|678.4|670.8|670.2|153925
1714467600000|2024-04-30 09:00:00|676.8|676|677.4|677|679.6|679.2|675|674.4|98491
1714471200000|2024-04-30 10:00:00|677.8|677.2|677.8|677.2|678.4|677.8|674.8|674.6|76397
1714474800000|2024-04-30 11:00:00|687.8|665.6|671.2|671|687.8|678.6|668.6|665.6|163870
1714478400000|2024-04-30 12:00:00|671.4|670.8|668.2|667.6|674.4|674.2|667.8|667.2|164461
1714482000000|2024-04-30 13:00:00|668|667.4|669.8|669.2|672.4|672|667.2|666.6|158987
1714485600000|2024-04-30 14:00:00|670|669|672|671.6|673.6|673.2|669.8|669|178526
1714489200000|2024-04-30 15:00:00|671.8|671.4|670|669.8|672.4|672|668|667.6|154432
1714633200000|2024-05-02 07:00:00|679|677.8|687.4|687.2|687.6|687.2|675|674.4|579230
1714636800000|2024-05-02 08:00:00|688|687|683.6|683.2|688|687.2|682.6|682|287557
1714640400000|2024-05-02 09:00:00|683.8|683.4|685|684.6|688|687.8|683|682.8|199715
1714644000000|2024-05-02 10:00:00|685.4|684.8|690|689.4|691|690.8|685.2|684.6|153895
1714647600000|2024-05-02 11:00:00|690.2|680|688.6|688.2|690.4|690|686.6|680|90649
1714651200000|2024-05-02 12:00:00|689|688.4|686.6|686.2|689.2|689|686.2|685.8|105651
1714654800000|2024-05-02 13:00:00|686.4|686.4|681.4|681|688.4|688.2|681.4|681|117204
1714658400000|2024-05-02 14:00:00|681.6|681.2|687.2|686.8|687.4|687.2|680.6|680|259032
1714662000000|2024-05-02 15:00:00|687|687|687.6|687.2|687.8|687.6|686.4|686|116113
1714719600000|2024-05-03 07:00:00|691.4|690|690.2|689.6|691.8|691.6|689|688.6|155992
1714723200000|2024-05-03 08:00:00|690|689.8|692|691.8|692.6|692.2|689.8|689.4|232092
1714726800000|2024-05-03 09:00:00|691.8|691.6|693.4|693.2|694.2|693.8|691.4|691|110407
1714730400000|2024-05-03 10:00:00|693.2|693|689.6|689.2|694.8|694.4|689.2|688.8|169746
1714734000000|2024-05-03 11:00:00|692.6|689.8|690.6|690.2|692.6|691.8|688.8|688.6|46071
1714737600000|2024-05-03 12:00:00|690.8|690.4|692.8|692.4|696.6|696|687.8|686.8|209541
1714741200000|2024-05-03 13:00:00|692.6|692.6|691.2|690.8|694.2|694|689.6|689.2|214605
1714744800000|2024-05-03 14:00:00|691.4|691.2|686.8|686.6|693.2|692.6|684|683.8|348439
1714748400000|2024-05-03 15:00:00|687|686.4|685.8|685.2|687|686.8|683.2|682.8|173483
1714978800000|2024-05-06 07:00:00|689.8|687.4|686.8|686.2|689.8|687.8|684|683|91692
1714982400000|2024-05-06 08:00:00|687.2|686.4|691.6|691|692.8|692|686.8|686.2|164671
1714986000000|2024-05-06 09:00:00|692|691.2|693|692.6|694.2|693.6|690.8|690.4|106158
1714989600000|2024-05-06 10:00:00|693.2|692.8|693.4|693|694.8|694.6|692.8|692.2|69017
1714993200000|2024-05-06 11:00:00|694.6|683|694.2|693.6|695|694.6|693.8|683|33809
1714996800000|2024-05-06 12:00:00|694|693.8|691.6|691.4|695|694.8|691.6|691.2|71996
1715000400000|2024-05-06 13:00:00|691.2|690.6|688.4|688|691.6|691.4|688|687.8|71092
1715004000000|2024-05-06 14:00:00|688.6|688.2|690.4|690|690.6|690.2|688.6|688|50832
1715007600000|2024-05-06 15:00:00|690|689.6|692.4|692|692.8|692.4|689.6|689.2|95009
1715065200000|2024-05-07 07:00:00|695|693.6|702.6|702|705.8|705.4|694|693.2|499009
1715068800000|2024-05-07 08:00:00|702.8|702.2|706.2|705.6|706.6|706.4|701.8|701.6|316751
1715072400000|2024-05-07 09:00:00|706.4|705.8|706|705.6|708|707.8|705|704.8|128518
1715076000000|2024-05-07 10:00:00|705.8|705.4|702|701.4|707.4|707.2|701.8|701.4|129120
1715079600000|2024-05-07 11:00:00|702.2|701.6|701.8|701.4|703.4|703|700.2|700|94261
1715083200000|2024-05-07 12:00:00|701.4|701|698.2|697.8|702.2|701.8|691.8|690.2|128869
1715086800000|2024-05-07 13:00:00|698.4|698|677.8|677.6|699.8|699.2|673.6|673|568545
1715090400000|2024-05-07 14:00:00|677.6|677|682|681.6|683.8|683|675.2|675|263230
1715094000000|2024-05-07 15:00:00|681.8|681.8|681|680.4|683|682.6|679.6|679.2|157683
1715151600000|2024-05-08 07:00:00|668|665|683.6|683|687.6|687.2|660|659|677038
1715155200000|2024-05-08 08:00:00|683.8|683.2|688.4|687.8|691|690.6|683.8|683.2|252612
1715158800000|2024-05-08 09:00:00|688.6|688|688|687.6|689.2|689|686.6|686.2|112297
1715162400000|2024-05-08 10:00:00|687.8|687.4|684|683.6|688.2|687.8|683.8|683.4|89768
1715166000000|2024-05-08 11:00:00|686.6|683.4|683.4|683.2|686.6|685.2|682.2|681.8|93779
1715169600000|2024-05-08 12:00:00|683.6|682.8|679.2|678.8|683.6|683.2|678|677.6|157932
1715173200000|2024-05-08 13:00:00|679.4|679|680.8|680.4|682|681.6|676.4|676|109937
1715176800000|2024-05-08 14:00:00|681|680.6|685.2|684.8|686.4|686.2|680.4|680|196299
1715180400000|2024-05-08 15:00:00|685|684.6|679.8|675.4|685.6|685.2|679.2|675.4|179110
1715238000000|2024-05-09 07:00:00|679|676.4|676.4|676|679.6|678.8|673.8|673|86554
1715241600000|2024-05-09 08:00:00|676.2|675.8|674.8|674.4|676.6|676.4|673.4|673|84993
1715245200000|2024-05-09 09:00:00|674.6|674.2|673.4|673|676.2|675.8|672.8|672.4|54743
1715248800000|2024-05-09 10:00:00|673.6|673.2|675.8|675.2|676.2|675.8|673.4|673|56004
1715252400000|2024-05-09 11:00:00|676|675.8|679.2|678.6|679.4|679|675.6|675.4|42122
1715256000000|2024-05-09 12:00:00|679|678.8|677.4|677|680.8|680.2|677.4|677|79825
1715259600000|2024-05-09 13:00:00|676.8|677.2|675.4|675|678|677.6|674.8|674.6|83525
1715263200000|2024-05-09 14:00:00|675.6|675.2|673.8|673.4|676.2|676|672.4|672|104131
1715266800000|2024-05-09 15:00:00|674.2|673.8|673|672.6|675.6|675.4|672.8|672.4|103234
1715324400000|2024-05-10 07:00:00|676.6|675.8|682.6|682.2|682.8|682.6|675.8|675|192584
1715328000000|2024-05-10 08:00:00|682.8|682.4|679.8|679.6|683.6|683.4|678.8|678.2|101810
1715331600000|2024-05-10 09:00:00|680|679.4|680.4|680|683|682.4|678.8|678.4|118323
1715335200000|2024-05-10 10:00:00|680.6|680.2|678.6|678.2|681.6|681.2|678|677.6|69716
1715338800000|2024-05-10 11:00:00|678.4|678|677|676.8|678.6|678.4|676.8|676.4|36806
1715342400000|2024-05-10 12:00:00|676.8|676.6|677.6|677.2|679.4|679|674.8|674.4|89469
1715346000000|2024-05-10 13:00:00|677.4|677|673.8|673.2|677.6|677.2|672.4|672|92441
1715349600000|2024-05-10 14:00:00|673.4|673|670|669.6|673.8|673.6|669.6|669.4|94742
1715353200000|2024-05-10 15:00:00|670.2|669.8|668|667.4|670.4|670.2|667.6|667.2|126046
1715583600000|2024-05-13 07:00:00|672.4|671.2|672.8|672.2|673.8|673.2|670|669.4|207282
1715587200000|2024-05-13 08:00:00|672.6|672.4|674.8|674.4|678|677.8|672.6|672.4|200799
1715590800000|2024-05-13 09:00:00|674.6|674.6|675|674.4|675.8|675.4|674.2|673.8|100011
1715594400000|2024-05-13 10:00:00|674.8|674.6|678.4|678|679.4|678.8|674.2|673.8|161690
1715598000000|2024-05-13 11:00:00|678|677.8|679.4|679|680.6|680.2|677.8|677.6|126203
1715601600000|2024-05-13 12:00:00|679.2|678.8|676.4|676|679.4|679.2|675.8|675.6|55490
1715605200000|2024-05-13 13:00:00|676.2|675.8|680.4|680|680.8|680.4|676.2|675.8|112819
1715608800000|2024-05-13 14:00:00|680.6|680.2|681|680.8|682|681.6|678.8|678.6|172288
1715612400000|2024-05-13 15:00:00|681.2|680.6|681|680.8|682.6|682.4|680.6|680.4|105005
1715670000000|2024-05-14 07:00:00|682.8|682|684.8|684.4|687.2|687|681.4|681|381212
1715673600000|2024-05-14 08:00:00|685|684.8|688.2|687.6|689.8|689.2|685|684.4|248167
1715677200000|2024-05-14 09:00:00|688.6|688.2|687.4|687|688.8|688.6|685.6|685.2|184648
1715680800000|2024-05-14 10:00:00|687.2|686.8|685.4|685|687.8|687.4|685.2|684.8|67722
1715684400000|2024-05-14 11:00:00|685.2|684.8|687.6|687.2|689|688.6|685|684.6|72341
1715688000000|2024-05-14 12:00:00|687.4|687.4|688|687.6|694|693.4|682.8|682.2|333112
1715691600000|2024-05-14 13:00:00|688.4|687.8|687.6|687.4|691.4|691|686|685.4|167409
1715695200000|2024-05-14 14:00:00|687.8|687.6|684.8|684.4|689|688.8|684.4|684|213962
1715698800000|2024-05-14 15:00:00|684.6|684.6|686|685.4|686.2|685.6|684|683.8|107325
1715756400000|2024-05-15 07:00:00|686.8|685.6|683.4|683|687.2|686.2|681|680.6|330740
1715760000000|2024-05-15 08:00:00|683.8|682.8|683|682.4|685|684.4|682.4|682|95806
1715763600000|2024-05-15 09:00:00|682.8|682.2|686|685.6|686.4|686.2|682.8|682|165127
1715767200000|2024-05-15 10:00:00|686.2|685.8|683.4|683|686.4|686|682.4|682|70586
1715770800000|2024-05-15 11:00:00|683.2|676.2|683.2|682.8|686.2|685.6|682.8|676.2|80704
1715774400000|2024-05-15 12:00:00|682.8|682.4|687.2|687|692.8|692.6|682.4|682|213323
1715778000000|2024-05-15 13:00:00|687.4|686.8|683.8|683.4|687.8|687.6|683|682.6|130683
1715781600000|2024-05-15 14:00:00|684|683.6|683|682.8|684.4|684|682.6|682.4|133950
1715785200000|2024-05-15 15:00:00|683.2|683|682.6|682.2|683.8|683.4|681.8|681.6|168936
1715842800000|2024-05-16 07:00:00|681|679.2|674|673.4|681.8|680.4|670.8|670.6|614426
1715846400000|2024-05-16 08:00:00|674.4|673.6|672.4|672|674.6|674.2|671.8|671.4|145022
1715850000000|2024-05-16 09:00:00|672.6|672.2|674|673.4|676.4|676|672.6|672.2|168705
1715853600000|2024-05-16 10:00:00|674.2|673.6|678.6|678.2|679.4|679|674|673.4|134856
1715857200000|2024-05-16 11:00:00|678.8|671|678.8|678.2|680.6|680|677.6|671|38214
1715860800000|2024-05-16 12:00:00|678.6|678|679.4|679|680.8|680.4|677.8|677.4|95430
1715864400000|2024-05-16 13:00:00|679.8|678.8|676.2|675.8|680.2|679.8|674.8|674.4|121228
1715868000000|2024-05-16 14:00:00|676|675.6|675.6|675.4|678.2|677.8|675.2|674.8|144887
1715871600000|2024-05-16 15:00:00|675.4|675.2|672.6|672|677|676.6|672.6|672|171926
1715929200000|2024-05-17 07:00:00|671.8|670.6|672.6|672|676.2|675.4|671.2|670.4|100933
1715932800000|2024-05-17 08:00:00|672.4|672.2|669|668.4|672.8|672.2|667.8|667.4|422511
1715936400000|2024-05-17 09:00:00|669.2|668.6|669.6|669.4|671.4|671|668.2|668|141118
1715940000000|2024-05-17 10:00:00|669.4|669.2|667.2|666.8|669.6|669.4|666.8|666.2|145743
1715943600000|2024-05-17 11:00:00|667.6|667|666.4|666|668|667.6|666.4|666|186756
1715947200000|2024-05-17 12:00:00|666.6|666.2|666.8|666.4|667.4|667|664|663.6|215692
1715950800000|2024-05-17 13:00:00|665.8|666.2|667.8|667.2|668.6|668.4|665.6|665.2|123869
1715954400000|2024-05-17 14:00:00|668|667.4|667.8|667.4|668|667.6|665.8|665.4|133073
1715958000000|2024-05-17 15:00:00|667.6|667.2|668.2|667.4|668.2|668|667.2|667|95586
1716188400000|2024-05-20 07:00:00|669.2|667.2|668|667.4|670.8|670|665.2|664.8|175635
1716192000000|2024-05-20 08:00:00|668.4|667.6|668.8|668.2|669.2|668.8|667.6|667.4|56941
1716195600000|2024-05-20 09:00:00|668.6|668|667.2|666.6|668.6|668.2|666.2|666|77573
1716199200000|2024-05-20 10:00:00|667.4|666.8|667.8|667.4|668.6|668|665.8|665.4|63373
1716202800000|2024-05-20 11:00:00|668.2|664.2|667.4|667|668.4|668|667.2|664.2|40434
1716206400000|2024-05-20 12:00:00|667.2|667.2|667.6|667.2|668.2|667.8|666.4|665.8|34110
1716210000000|2024-05-20 13:00:00|667.4|667|665.2|664.8|667.4|667.2|663.2|662.8|77219
1716213600000|2024-05-20 14:00:00|665|665|664.6|664.2|665.4|665|662.8|662.4|84096
1716217200000|2024-05-20 15:00:00|664.8|664.4|665.2|664.6|665.2|664.8|663.6|663.4|127517
1716274800000|2024-05-21 07:00:00|660.4|659.2|657.2|656.6|661.4|660.8|655|654.4|370701
1716278400000|2024-05-21 08:00:00|657.6|656.8|654.6|654.4|657.6|657.2|652.8|652.4|174143
1716282000000|2024-05-21 09:00:00|654.4|654.2|653.2|652.8|655|654.8|652.8|652.4|142399
1716285600000|2024-05-21 10:00:00|653|652.6|654.4|654|654.6|654.2|651.8|651.4|229106
1716289200000|2024-05-21 11:00:00|656.8|653.4|653|652.6|656.8|654.2|651|650.8|221292
1716292800000|2024-05-21 12:00:00|652.8|652.4|650.2|649.8|652.8|652.4|649.8|649.6|155628
1716296400000|2024-05-21 13:00:00|650|649.6|648|647.4|651.2|650.8|647.6|647.2|226626
1716300000000|2024-05-21 14:00:00|648.2|647.6|647.4|647|650.2|650|646.2|646|197832
1716303600000|2024-05-21 15:00:00|647.6|647.2|648.8|648.4|649.4|649|646.4|646.2|125603
1716361200000|2024-05-22 07:00:00|646.8|645.8|645|644.6|648.4|648|644.4|643.6|200631
1716364800000|2024-05-22 08:00:00|645.2|644.2|640.8|640.4|645.2|644.6|638.8|638.4|248009
1716368400000|2024-05-22 09:00:00|641|640.2|640.6|640.2|642|641.6|640|639.6|85737
1716372000000|2024-05-22 10:00:00|640.8|640.4|641|640.6|641.6|641.4|640.2|640|91285
1716375600000|2024-05-22 11:00:00|641.6|641|643|642.8|643.4|643|640.4|640|86411
1716379200000|2024-05-22 12:00:00|643.2|643|642|641.8|643.8|643.6|641.8|641.6|41447
1716382800000|2024-05-22 13:00:00|642.2|642|644|643.6|647.4|647.2|642|642|158619
1716386400000|2024-05-22 14:00:00|643.8|643.4|646|645.8|646.4|646.2|642.8|642.4|99771
1716390000000|2024-05-22 15:00:00|646.4|645.6|647.6|647.2|651|650.4|646.2|645.6|69470
1716447600000|2024-05-23 07:00:00|649.8|649|649.6|649|651.4|650.4|648|647.6|96322
1716451200000|2024-05-23 08:00:00|649.4|648.6|647.6|647.2|649.4|648.6|645.4|645|74134
1716454800000|2024-05-23 09:00:00|647.8|647|648.8|648.6|649.4|649.2|646.4|646|53052
1716458400000|2024-05-23 10:00:00|649|648.4|647.8|647.6|649.2|648.8|647.4|647.2|40467
1716462000000|2024-05-23 11:00:00|659.8|640|648.6|648.2|659.8|649.8|647.4|640|34071
1716465600000|2024-05-23 12:00:00|648.8|648.4|651.2|650.6|652.8|652.4|648.4|648|127320
1716469200000|2024-05-23 13:00:00|651.4|650.8|646.4|646|652.4|652|646|645.6|131995
1716472800000|2024-05-23 14:00:00|646.6|646.2|645.4|645.2|648|647.8|645|644.6|217793
1716476400000|2024-05-23 15:00:00|645.2|645|646.6|646.4|646.8|646.6|645.2|645|90456
1716534000000|2024-05-24 07:00:00|641.2|640|638|637.4|642.4|641.8|637.6|637.2|197126
1716537600000|2024-05-24 08:00:00|638.4|637.6|639.8|639.6|640.6|640.4|638.4|637.4|122478
1716541200000|2024-05-24 09:00:00|640.2|639.4|638|637.8|640.6|640.2|637.6|637.2|109737
1716544800000|2024-05-24 10:00:00|637.8|637.6|639.4|639|639.8|639.6|637.6|637.4|114430
1716548400000|2024-05-24 11:00:00|639.6|639.4|638.8|638.6|640|639.8|638|637.6|64885
1716552000000|2024-05-24 12:00:00|638.6|638.4|640.2|639.8|641.6|641.4|638.2|638|80675
1716555600000|2024-05-24 13:00:00|640|639.6|638.4|638.2|640.8|640.6|637.2|637|65157
1716559200000|2024-05-24 14:00:00|638.2|637.8|637.2|637|641|640.8|636.4|636|171739
1716562800000|2024-05-24 15:00:00|637.4|636.8|637.8|637.6|639.6|639.4|637|636.6|126947
1716793200000|2024-05-27 07:00:00|641.2|640.2|641.6|641.4|642.4|642|639.2|638.4|203042
1716796800000|2024-05-27 08:00:00|641.4|641.2|641.8|641.4|642.6|642.2|640|639.4|100206
1716800400000|2024-05-27 09:00:00|641.4|641|642.8|642.6|643.8|643.6|641.2|641|94481
1716804000000|2024-05-27 10:00:00|642.6|642.4|644.8|644.2|646.2|646|642.6|642.4|133070
1716807600000|2024-05-27 11:00:00|645|640.4|646.2|646|646.8|646.6|643.6|640.4|79339
1716811200000|2024-05-27 12:00:00|646.4|646.2|645.8|645.4|647.4|647.2|645.4|645|116543
1716814800000|2024-05-27 13:00:00|645.6|645.2|644.6|644.4|645.8|645.6|643.4|643|77904
1716818400000|2024-05-27 14:00:00|644.8|644.2|646.2|646|646.6|646.2|644.4|644|124065
1716822000000|2024-05-27 15:00:00|646.4|646.2|646.6|646.4|647.4|647.2|646.2|646|214931
1716879600000|2024-05-28 07:00:00|650.6|650|661.8|661.2|662.8|662.6|648.8|648|588979
1716883200000|2024-05-28 08:00:00|661.6|661|660|659.6|662|661.6|658.6|658.4|170326
1716886800000|2024-05-28 09:00:00|659.8|659.4|659.4|659|661|660.6|659.2|659|126612
1716890400000|2024-05-28 10:00:00|659.2|659.2|657|656.6|659.8|659.4|656.6|656.2|83784
1716894000000|2024-05-28 11:00:00|662|656.4|657.2|656.8|662|658.6|655.4|654.8|41144
1716897600000|2024-05-28 12:00:00|657.4|657|654.4|653.8|657.6|657.4|653.4|653|54918
1716901200000|2024-05-28 13:00:00|654.2|654|650.6|649.8|654.4|654|648|647.4|153705
1716904800000|2024-05-28 14:00:00|650.4|649.6|647.8|647.4|650.4|650|645.4|645|269710
1716908400000|2024-05-28 15:00:00|648|647.6|649.6|646.6|649.6|648.4|647|646.6|156297
1716966000000|2024-05-29 07:00:00|638.8|638|635|634.6|643.4|642.4|633|632.4|558533
1716969600000|2024-05-29 08:00:00|635.2|634.8|639.2|638.6|640.6|640.2|635.2|634.8|301585
1716973200000|2024-05-29 09:00:00|639.6|639.4|637.4|637.2|640|639.6|637.2|636.6|167311
1716976800000|2024-05-29 10:00:00|637.2|637|636.4|636|637.4|637.2|635.2|635|200518
1716980400000|2024-05-29 11:00:00|636.6|635.6|637.2|636.8|638|637.6|634|633.6|194858
1716984000000|2024-05-29 12:00:00|637.4|637.4|634.6|634.4|638|637.4|634.4|634|146398
1716987600000|2024-05-29 13:00:00|634.4|634.2|632.2|632|634.8|634.4|632|631.6|308968
1716991200000|2024-05-29 14:00:00|632.4|632.2|630.6|630.2|633|632.8|630.2|630|357506
1716994800000|2024-05-29 15:00:00|630.4|630.4|630.6|630.2|631.8|631.6|629.2|629|226044
1717052400000|2024-05-30 07:00:00|629.8|629|628.2|627.6|631.8|630.6|625.8|625|296941
1717056000000|2024-05-30 08:00:00|628|627.4|629|628.4|630|629.6|628|627.4|185522
1717059600000|2024-05-30 09:00:00|629.2|628.6|633|632.8|634|633.6|627.8|627.4|223429
1717063200000|2024-05-30 10:00:00|633.2|632.6|631.6|631|633.6|633.4|631.2|630.8|138340
1717066800000|2024-05-30 11:00:00|631.8|630.6|630.4|630|632.6|632.2|630|629.6|71281
1717070400000|2024-05-30 12:00:00|630.6|629.8|631.4|631.2|632.2|631.8|629.6|629.4|88921
1717074000000|2024-05-30 13:00:00|631.6|631.4|631|630.8|632|631.6|630.4|630.2|72496
1717077600000|2024-05-30 14:00:00|631.2|631|630.2|629.8|631.8|631.6|629.8|629.4|88217
1717081200000|2024-05-30 15:00:00|630.4|630|633.4|633|633.6|633.4|630.2|630|141984
1717138800000|2024-05-31 07:00:00|635|634|630.8|630.2|635|634.4|628.4|628|191508
1717142400000|2024-05-31 08:00:00|631.2|631|633.4|633.2|634.6|634.4|631.2|630.8|106344
1717146000000|2024-05-31 09:00:00|633.2|632.8|632.8|632.6|633.4|633.2|631|630.8|72520
1717149600000|2024-05-31 10:00:00|633|632.4|636.2|635.6|640|639.8|632|631.6|170871
1717153200000|2024-05-31 11:00:00|636|636|635.4|635|636.6|636|635|634.6|69556
1717156800000|2024-05-31 12:00:00|635.6|635.2|639.8|639.4|641.2|641|635.4|635|129278
1717160400000|2024-05-31 13:00:00|639.6|639.2|636.8|636.4|639.8|639.6|635.6|635.2|105896
1717164000000|2024-05-31 14:00:00|636.6|636.2|637.2|637|637.8|637.4|635.6|635.4|110667
1717167600000|2024-05-31 15:00:00|637.6|637.2|640.2|640|640.6|640.4|637.4|637|154858
1717398000000|2024-06-03 07:00:00|650.4|649.6|646.2|645.6|656|655.2|645|644.6|372541
1717401600000|2024-06-03 08:00:00|646|645.4|646.6|646.2|648.4|647.8|644.2|643.8|104987
1717405200000|2024-06-03 09:00:00|646.8|646.4|645.2|644.8|647.6|647.4|642.4|642.2|182223
1717408800000|2024-06-03 10:00:00|645.4|645|646.6|646.2|648.6|648|644.6|644.2|193406
1717412400000|2024-06-03 11:00:00|646.8|646.6|647.2|646.6|647.6|647.2|645.2|644.6|95600
1717416000000|2024-06-03 12:00:00|647|646.8|642.2|641.8|647.2|646.8|640.8|640.6|168403
1717419600000|2024-06-03 13:00:00|642|642|644.2|643.8|644.8|644.4|640.8|640.6|126862
1717423200000|2024-06-03 14:00:00|644.4|644|644.4|644.2|647.4|646.6|643.8|643.4|248454
1717426800000|2024-06-03 15:00:00|644.2|644|645.2|644.8|645.4|645.2|643.8|643.6|115010
1717484400000|2024-06-04 07:00:00|645.4|645|640.4|640|647.4|647|640|639.6|211124
1717488000000|2024-06-04 08:00:00|641|640.6|635|634.6|641|640.6|633.8|633.6|327059
1717491600000|2024-06-04 09:00:00|634.8|634.4|629.4|629.2|635.8|635.4|627.6|627.4|449115
1717495200000|2024-06-04 10:00:00|629.2|629|628.4|628|630.2|629.8|628|627.6|199235
1717498800000|2024-06-04 11:00:00|628.8|627.8|628.6|628.4|629.8|629.6|626.8|626.4|172721
1717502400000|2024-06-04 12:00:00|629|628.6|629.8|629.4|631|630.8|628.2|628|284440
1717506000000|2024-06-04 13:00:00|630|629.6|634.6|634.2|636.6|636.2|629.2|629|246821
1717509600000|2024-06-04 14:00:00|635|634.4|632.6|632.2|638|637.6|632.6|632|279294
1717513200000|2024-06-04 15:00:00|632.8|632.4|632.8|632.4|633.8|633.6|632.4|632.2|140474
1717570800000|2024-06-05 07:00:00|632|630.4|631|630.4|633.6|633.2|629.4|628.4|246716
1717574400000|2024-06-05 08:00:00|631.2|630.6|630.8|630.4|632|631.6|628.8|628.6|340920
1717578000000|2024-06-05 09:00:00|630.6|630.6|632.2|631.8|632.8|632.4|630.6|630.4|104584
1717581600000|2024-06-05 10:00:00|632.6|632.2|637.6|637.2|641.6|640|631.8|631.4|247925
1717585200000|2024-06-05 11:00:00|637.8|637.6|639.4|639|640.4|640|637|636.6|171155
1717588800000|2024-06-05 12:00:00|639.6|638.8|638.8|638.2|641.4|640.8|637.4|637|216291
1717592400000|2024-06-05 13:00:00|638.2|637.6|634.4|633.8|638.2|637.6|632.6|632|223604
1717596000000|2024-06-05 14:00:00|634|633.6|635.8|635.4|637.6|637.4|633.4|632.8|226605
1717599600000|2024-06-05 15:00:00|636|635.8|636.4|636|637.6|637.4|635.8|635.6|109764
1717657200000|2024-06-06 07:00:00|638.6|638|635.4|635.2|641|640.6|634.2|634|284094
1717660800000|2024-06-06 08:00:00|635.6|635.4|633.8|633.6|638|637.6|633.6|633.4|145818
1717664400000|2024-06-06 09:00:00|634|633.4|633|632.6|635|634.8|632.2|631.8|115717
1717668000000|2024-06-06 10:00:00|632.8|632.8|633.8|633.4|634|633.6|632.6|632.4|65940
1717671600000|2024-06-06 11:00:00|633.6|633.2|632.2|631.8|633.8|633.4|631.2|631|58759
1717675200000|2024-06-06 12:00:00|632|631.6|632.6|632.2|632.6|632.4|628|627.6|354448
1717678800000|2024-06-06 13:00:00|632.8|632.4|633.4|633|633.8|633.6|631|630.6|112202
1717682400000|2024-06-06 14:00:00|633.6|633.2|632.8|632.6|634.4|634|631.2|630.8|155320
1717686000000|2024-06-06 15:00:00|633|632.4|634.4|634|634.4|634.2|632.8|632.4|71936
1717743600000|2024-06-07 07:00:00|634.6|633.6|633.6|633.2|637.6|637|633|632.6|139160
1717747200000|2024-06-07 08:00:00|633.8|633|633|632.6|635.4|635|632.4|632|195847
1717750800000|2024-06-07 09:00:00|632.8|632.4|633.2|632.8|634.4|634|630.8|630.6|195234
1717754400000|2024-06-07 10:00:00|633.6|633.2|631.8|631.4|634.6|634.2|631.4|631|77317
1717758000000|2024-06-07 11:00:00|632.8|631.2|630|629.6|632.8|631.6|628.8|628.4|138629
1717761600000|2024-06-07 12:00:00|629.8|629.4|626|625.6|631|630.6|624.6|624.2|374592
1717765200000|2024-06-07 13:00:00|625.8|625.4|628.2|627.6|630|629.6|625.4|625.2|192811
1717768800000|2024-06-07 14:00:00|628|627.8|630|629.8|631.8|631.4|626.6|626.2|251682
1717772400000|2024-06-07 15:00:00|629.8|629.6|629.6|629.2|631.4|631|629.6|629.2|120938
1718002800000|2024-06-10 07:00:00|627|626|623|622.6|627|626.4|619.4|619|285572
1718006400000|2024-06-10 08:00:00|623.2|622.8|620|619.6|623.6|623|620|619.4|104965
1718010000000|2024-06-10 09:00:00|619.8|619.4|624.2|623.8|624.6|624.2|619.8|619.4|120738
1718013600000|2024-06-10 10:00:00|624.4|624|623.8|623.6|625.4|625.2|623.4|623|66686
1718017200000|2024-06-10 11:00:00|624|622.2|624.8|624.4|625.8|625.4|623.2|622.2|45873
1718020800000|2024-06-10 12:00:00|625|624.2|624.4|624|625.2|625|623.6|623.2|100135
1718024400000|2024-06-10 13:00:00|624.6|623.8|622.8|622.4|625|624.8|621.4|621.2|83095
1718028000000|2024-06-10 14:00:00|622.6|622|624|623.8|626|625.6|622.2|621.8|91093
1718031600000|2024-06-10 15:00:00|624.2|624|629|623|629|624|622.4|622|93316
1718089200000|2024-06-11 07:00:00|623|622.4|621.2|620.6|623.4|623|619.2|618.8|137069
1718092800000|2024-06-11 08:00:00|621|620.4|621.6|621.4|623.2|623|619.4|619|171339
1718096400000|2024-06-11 09:00:00|621.4|621.2|620|619.6|621.8|621.4|618.8|618.4|176162
1718100000000|2024-06-11 10:00:00|619.8|619.4|621.6|621.2|622|621.6|618.8|618.6|116159
1718103600000|2024-06-11 11:00:00|621.4|621|619.6|619.2|622.2|622|617.2|616.8|178690
1718107200000|2024-06-11 12:00:00|619.8|619.4|618.4|618|619.8|619.4|617.8|617.4|122403
1718110800000|2024-06-11 13:00:00|618.6|618.2|616.2|616|619.6|619.4|614.2|613.8|310289
1718114400000|2024-06-11 14:00:00|616|615.8|616.6|616.4|618.2|618|615.2|615|177503
1718118000000|2024-06-11 15:00:00|616.4|616.2|623.8|617.4|623.8|617.8|616|615.8|100145
1718175600000|2024-06-12 07:00:00|618|617.2|622.4|622.2|623.4|623.2|618|617.2|113936
1718179200000|2024-06-12 08:00:00|622.2|622|623.4|623|625.8|625.4|621.6|621.2|141194
1718182800000|2024-06-12 09:00:00|623.2|622.8|621.6|621.2|623.2|622.8|620.4|620|46495
1718186400000|2024-06-12 10:00:00|621.4|621.4|621.4|621|621.6|621.4|620.6|620.2|40926
1718190000000|2024-06-12 11:00:00|621.2|620.6|621.2|620.8|621.6|621.2|620.2|620|65658
1718193600000|2024-06-12 12:00:00|621|621|627.4|627|630|629.8|621|620.8|187172
1718197200000|2024-06-12 13:00:00|627.2|627.4|630.6|630.2|631.2|631|627.2|627.4|143744
1718200800000|2024-06-12 14:00:00|630.4|630|630.6|630.4|633.8|633.6|630.2|629.8|134507
1718204400000|2024-06-12 15:00:00|630.8|630.6|630.2|629.8|631.4|631.2|629.8|629.4|95460
1718262000000|2024-06-13 07:00:00|615|614|592|591.4|615|614.4|584|583|1880229
1718265600000|2024-06-13 08:00:00|591.8|591.6|598|597.4|598.4|598|591.4|591|759720
1718269200000|2024-06-13 09:00:00|597.8|597.6|596|595.6|600.2|599.8|595.4|595.2|451305
1718272800000|2024-06-13 10:00:00|596.2|596|594|593.6|597|596.8|592.8|592.4|301254
1718276400000|2024-06-13 11:00:00|640|593.8|599.6|599.2|640|600.2|594.2|593.8|220802
1718280000000|2024-06-13 12:00:00|599.4|599.4|596.8|596.4|601|600.4|595.4|595|283602
1718283600000|2024-06-13 13:00:00|597|596.2|595.4|595|601|600.8|595.2|594.6|336189
1718287200000|2024-06-13 14:00:00|595.2|595.2|591.6|591.4|596|595.8|591.6|591.4|375801
1718290800000|2024-06-13 15:00:00|591.4|591|595.6|595.2|596.4|596|591|590.8|316755
1718348400000|2024-06-14 07:00:00|599|595.8|593.4|593.2|599.8|599|592.4|591.8|348309
1718352000000|2024-06-14 08:00:00|593.6|593.6|592.6|592.2|596.2|595.6|591.4|591|287050
1718355600000|2024-06-14 09:00:00|592.2|591.8|586.6|586.2|594|593.6|585.6|585.2|538342
1718359200000|2024-06-14 10:00:00|586.2|585.6|592|591.6|593|592.6|585|584.6|267761
1718362800000|2024-06-14 11:00:00|609.6|591.4|593.2|592.8|609.6|593.8|589.6|589|178577
1718366400000|2024-06-14 12:00:00|593.4|593|592.6|592.4|593.6|593.2|591.8|591.6|107295
1718370000000|2024-06-14 13:00:00|592.8|592.6|589.2|588.6|592.8|592.6|587.6|587.2|133081
1718373600000|2024-06-14 14:00:00|589|588.4|587.2|587|589.2|588.8|585|584.8|295400
1718377200000|2024-06-14 15:00:00|587.4|587.2|590.4|590|591.4|591.2|586.2|586|170580
1718607600000|2024-06-17 07:00:00|593.8|592.6|591.8|591.6|595.2|594.8|590.2|589.6|170956
1718611200000|2024-06-17 08:00:00|592|591.4|586.2|586|592|591.6|585.2|584.6|220136
1718614800000|2024-06-17 09:00:00|586|585.4|587|586.4|587.4|587.2|585.8|585.4|169490
1718618400000|2024-06-17 10:00:00|586.6|586.2|588.6|588.2|589.8|589.2|586|585.6|166700
1718622000000|2024-06-17 11:00:00|589.6|588|589.2|588.8|590.4|589.8|585.4|585.2|81086
1718625600000|2024-06-17 12:00:00|589.4|589|590|589.6|590.4|590.2|588.4|588|78254
1718629200000|2024-06-17 13:00:00|589.8|589.8|589.6|589.2|591|590.6|588.6|588.2|118810
1718632800000|2024-06-17 14:00:00|589.4|589.4|592|591.6|592.6|592.4|588|587.4|108702
1718636400000|2024-06-17 15:00:00|592.2|591.8|591|590.4|592.4|592|590.2|590|83541
1718694000000|2024-06-18 07:00:00|597.8|596.8|597.6|597|602.8|602|597|596.2|183772
1718697600000|2024-06-18 08:00:00|597.4|596.8|596.4|595.8|597.6|597.2|594.2|593.6|109036
1718701200000|2024-06-18 09:00:00|596.6|596|598.6|598.4|599.4|599.2|596.6|596|104822
1718704800000|2024-06-18 10:00:00|598.4|598.2|599.2|598.6|599.6|599.4|597.2|596.6|41844
1718708400000|2024-06-18 11:00:00|615.2|598.4|598.6|598.2|615.2|599.6|597.8|597.2|57955
1718712000000|2024-06-18 12:00:00|598.8|598.4|598.8|598.4|600.8|600.6|598.6|598.2|50427
1718715600000|2024-06-18 13:00:00|598.6|598.2|598.2|598|600.4|600|596.6|596.4|90375
1718719200000|2024-06-18 14:00:00|598|597.6|597.8|597.4|599|598.8|595.8|595.6|135053
1718722800000|2024-06-18 15:00:00|597.6|597.6|597.4|597.2|598|597.8|596.4|596|73141
1718780400000|2024-06-19 07:00:00|598.6|596.2|598.4|598|601|600.6|596.2|595.6|101749
1718784000000|2024-06-19 08:00:00|598.8|598.2|600.2|599.6|601.8|601.4|598|597.4|55125
1718787600000|2024-06-19 09:00:00|600|599.4|599.6|599.2|601.6|601.2|599.2|598.6|58550
1718791200000|2024-06-19 10:00:00|599.8|599.4|599.8|599.6|601|600.8|599.4|599.2|49914
1718794800000|2024-06-19 11:00:00|600.2|599.4|600.2|599.8|600.2|600|599.2|599|48223
1718798400000|2024-06-19 12:00:00|600|599.6|600.6|600.2|601.2|601|599.2|599|50069
1718802000000|2024-06-19 13:00:00|600.4|600|599.6|599.4|601|600.8|599.2|599|77491
1718805600000|2024-06-19 14:00:00|599.8|599.6|600.8|600.4|600.8|600.6|599.6|599.2|60392
1718809200000|2024-06-19 15:00:00|600.6|600.6|601.4|601|602|601.8|600.6|600.6|70447
1718866800000|2024-06-20 07:00:00|583|581.6|585.8|585.2|587.6|587.2|576.2|575.6|588797
1718870400000|2024-06-20 08:00:00|585.6|585.4|581.6|581.2|588.2|587.8|581.2|580.8|232364
1718874000000|2024-06-20 09:00:00|582|581.6|582.6|582.2|583.2|582.6|580.8|580.4|173914
1718877600000|2024-06-20 10:00:00|582.8|582.4|579.4|578.8|584.2|583.8|577.8|577.4|274527
1718881200000|2024-06-20 11:00:00|580.2|575|581.2|580.8|582|581.6|579|575|161135
1718884800000|2024-06-20 12:00:00|581.4|581|579.4|579.2|582|581.6|578.4|578|121048
1718888400000|2024-06-20 13:00:00|579.2|579|578.6|578.2|580|579.8|575|574.6|557528
1718892000000|2024-06-20 14:00:00|578.8|578.6|579.6|579.4|580|579.8|576.6|576|277798
1718895600000|2024-06-20 15:00:00|579.4|579.2|580|579.2|580.4|580.2|578.2|578|187432
1718953200000|2024-06-21 07:00:00|579.2|578.4|571.2|571|579.2|579|570.6|570.2|359974
1718956800000|2024-06-21 08:00:00|571|570.4|567.4|567|571.4|571|566.4|566|403424
1718960400000|2024-06-21 09:00:00|567.2|567.2|569.2|568.8|571|570.6|565.4|565|247070
1718964000000|2024-06-21 10:00:00|569.4|569|570.4|570.2|572.4|572|567.2|566.6|146937
1718967600000|2024-06-21 11:00:00|570.6|570.8|571.2|570.8|572.2|571.8|570.2|567.6|95913
1718971200000|2024-06-21 12:00:00|571.4|571.2|570|569.6|571.8|571.6|569.6|569.2|84668
1718974800000|2024-06-21 13:00:00|569.8|569.8|569.8|569.4|570.4|569.8|566.8|566.4|197042
1718978400000|2024-06-21 14:00:00|570|569.8|571.4|571.2|572|571.8|569.4|569|172161
1718982000000|2024-06-21 15:00:00|571.6|571.4|572.4|571.8|573.2|573|571.4|571.2|87046
1719212400000|2024-06-24 07:00:00|577.4|576.8|580.2|579.4|581.8|581.2|574.4|574|294929
1719216000000|2024-06-24 08:00:00|580.4|579.8|584.6|584.2|586|585.6|580.4|579.4|305767
1719219600000|2024-06-24 09:00:00|584.4|584.8|585.2|585|585.6|585.2|583.6|583.2|160290
1719223200000|2024-06-24 10:00:00|585.4|584.8|585.4|585.2|586|585.8|584.4|584|153319
1719226800000|2024-06-24 11:00:00|585.6|584.8|585.2|584.6|586.6|586.2|583.6|583.4|163648
1719230400000|2024-06-24 12:00:00|585|584.4|582.6|582.2|585.2|585|582.4|582|105429
1719234000000|2024-06-24 13:00:00|582.4|582.4|582.6|582.2|583.6|583.2|580.8|580.4|217239
1719237600000|2024-06-24 14:00:00|582.8|582.4|582.8|582.4|583|582.6|579.6|579.2|176210
1719241200000|2024-06-24 15:00:00|582.6|582.8|583|582.4|584.2|584|582.6|582.4|94160
1719298800000|2024-06-25 07:00:00|582.2|581.4|582.8|582.2|584.6|584|580.8|580.4|177608
1719302400000|2024-06-25 08:00:00|582.6|581.6|580.2|579.8|582.6|582.2|579.6|579.2|126385
1719306000000|2024-06-25 09:00:00|580|579.6|580|579.4|580.8|580.4|577.4|577|127961
1719309600000|2024-06-25 10:00:00|579.8|579.6|578.2|577.8|580|579.6|576.6|576|99587
1719313200000|2024-06-25 11:00:00|578.6|577.6|576.6|576.2|579.2|578.6|575.8|575.6|97937
1719316800000|2024-06-25 12:00:00|576.2|575.8|575|574.6|577|576.6|574.4|574|130072
1719320400000|2024-06-25 13:00:00|575.2|574.8|575.4|575|576.6|576.2|574.2|573.8|227098
1719324000000|2024-06-25 14:00:00|575.2|574.8|578.8|578.6|579|578.6|574.8|574.6|141516
1719327600000|2024-06-25 15:00:00|578.6|578.4|581|580.6|581.4|581.2|578.6|578.2|141619
1719385200000|2024-06-26 07:00:00|582.8|582|581.6|581.2|584|583.4|580|579.4|114882
1719388800000|2024-06-26 08:00:00|581.8|581.4|582.4|582|583.6|583.2|581.6|581.2|102760
1719392400000|2024-06-26 09:00:00|582.6|582.2|582.6|582.4|584|583.8|582.4|582|87095
1719396000000|2024-06-26 10:00:00|582.4|582.2|574.8|574.4|583|582.8|571|570.2|412118
1719399600000|2024-06-26 11:00:00|575|574.2|572.4|572.2|576|575.8|570.6|570.4|244970
1719403200000|2024-06-26 12:00:00|572.2|572|569.4|569|572.2|572|569|568.6|223603
1719406800000|2024-06-26 13:00:00|569.6|569.2|571.6|571|571.6|571.4|568.8|568.6|244440
1719410400000|2024-06-26 14:00:00|571.4|571.4|571.6|571.4|572.8|572.6|570.2|569.8|339513
1719414000000|2024-06-26 15:00:00|571.8|571.2|571.6|571.4|572.2|571.8|570.8|570.4|313267
1719471600000|2024-06-27 07:00:00|571|570|570.8|570.4|572.2|571.6|567.4|566.6|278293
1719475200000|2024-06-27 08:00:00|570.6|570.2|570.8|570.2|571.8|571.2|568.6|568.2|229387
1719478800000|2024-06-27 09:00:00|570.6|570.4|569.4|569|571.6|571.2|568.8|568.4|78000
1719482400000|2024-06-27 10:00:00|569.6|569.2|570.4|570|571.4|571.2|569.2|569|126939
1719486000000|2024-06-27 11:00:00|570.6|570.2|570.2|570|571.4|571|568.6|568.2|61576
1719489600000|2024-06-27 12:00:00|570|569.8|569.4|569|570.6|570.2|568.6|568.2|91591
1719493200000|2024-06-27 13:00:00|568.8|568.4|568.6|568|569.6|569.4|567.6|567.2|116353
1719496800000|2024-06-27 14:00:00|569|568.2|568.2|568|570.4|570|568.2|567.8|154102
1719500400000|2024-06-27 15:00:00|568.4|568.2|566.6|566|568.8|568.4|565.8|565.6|177601
1719558000000|2024-06-28 07:00:00|569.2|568|564.8|564.4|569.2|568.2|561.8|561.2|262350
1719561600000|2024-06-28 08:00:00|564.6|564.2|565.6|565.2|567|566.6|562.8|562.2|212035
1719565200000|2024-06-28 09:00:00|565.8|565.4|569.4|569|570|569.8|565.8|565.4|222786
1719568800000|2024-06-28 10:00:00|569.8|569.2|571|570.8|571.2|570.8|568.4|568.2|137342
1719572400000|2024-06-28 11:00:00|571.2|570.6|569.6|569.4|576|571.2|569|568.6|124827
1719576000000|2024-06-28 12:00:00|569.4|569|569.6|569.2|572.8|572.4|568.6|568.4|191841
1719579600000|2024-06-28 13:00:00|570|569.6|569.8|569.4|571|570.6|569.4|569|107516
1719583200000|2024-06-28 14:00:00|569.6|569.6|569|568.6|572.2|571.8|568.8|568.6|156571
1719586800000|2024-06-28 15:00:00|568.8|568.4|569.4|568.8|569.4|569.2|568|567.6|164667
1719817200000|2024-07-01 07:00:00|585.8|584.6|580.2|579.8|590|587|579.4|578.8|362221
1719820800000|2024-07-01 08:00:00|580.6|580|579.8|579.4|582.8|582.6|578.8|578.6|219929
1719824400000|2024-07-01 09:00:00|579.6|579.2|576.6|576.2|580|579.6|575.4|575|159791
1719828000000|2024-07-01 10:00:00|577.2|577|576.8|576.4|578|577.6|575.8|575.2|103067
1719831600000|2024-07-01 11:00:00|577|576.2|579.2|579|580|579.6|576.8|576.2|151693
1719835200000|2024-07-01 12:00:00|579.4|579.4|579|578.6|580.6|580.4|577.4|577.2|65268
1719838800000|2024-07-01 13:00:00|579.2|579|582.2|581.6|582.4|582|578.4|578|241779
1719842400000|2024-07-01 14:00:00|582.4|581.8|578.6|578.2|583.4|583|577.4|577.2|256167
1719846000000|2024-07-01 15:00:00|578.4|578|578.6|578.2|579.8|579.4|577.8|577.4|150762
1719903600000|2024-07-02 07:00:00|578.8|574.6|570.4|569.8|578.8|574.6|570.4|569.2|248759
1719907200000|2024-07-02 08:00:00|570|569.4|574|573.6|575.6|575.4|570|569.2|198097
1719910800000|2024-07-02 09:00:00|573.8|573.4|570.8|570.4|574.6|574.4|569|568.6|113210
1719914400000|2024-07-02 10:00:00|571.2|570.6|570.4|570|571.8|571.6|570|569.6|84062
1719918000000|2024-07-02 11:00:00|570.8|570.2|570.8|570.4|573|572.6|570.2|570|50017
1719921600000|2024-07-02 12:00:00|570.6|570.6|575.6|575|575.6|575.2|570.6|570.4|82644
1719925200000|2024-07-02 13:00:00|575.8|575.2|576|575.6|578.2|578|574.8|574.6|174073
1719928800000|2024-07-02 14:00:00|575.8|575.4|573.8|573.4|577.6|577.2|573|572.8|182333
1719932400000|2024-07-02 15:00:00|573.4|573|574.4|574|575.4|575.2|573|572.8|118894
1719990000000|2024-07-03 07:00:00|580.6|579.6|581.4|580.8|583.6|582.8|575.8|575.2|290997
1719993600000|2024-07-03 08:00:00|581.2|581|585.4|584.8|586|585.6|581|580.4|171864
1719997200000|2024-07-03 09:00:00|586|585.4|588|587.6|588.8|588.4|584.4|583.8|329422
1720000800000|2024-07-03 10:00:00|588.4|588|589.2|588.6|590|589.8|587.8|587.6|213892
1720004400000|2024-07-03 11:00:00|604.6|586.6|591.2|591|604.6|592|589|586.6|238841
1720008000000|2024-07-03 12:00:00|591|590.4|590.4|590|592.4|591.8|589.6|589|194857
1720011600000|2024-07-03 13:00:00|590.6|590.2|595|594.6|595|594.6|590.4|590.2|169540
1720015200000|2024-07-03 14:00:00|596|595|596.6|596.2|597.8|597.4|593.6|593.4|241238
1720018800000|2024-07-03 15:00:00|596.4|596|595.4|595.2|597.2|596.8|595|594.8|170718
1720076400000|2024-07-04 07:00:00|596.2|595.4|595.8|595.4|600.4|600|590.8|590.4|529931
1720080000000|2024-07-04 08:00:00|596|595.6|596|595.6|596.8|596.4|593.4|593|181313
1720083600000|2024-07-04 09:00:00|596.4|596|593.6|593.2|597|596.6|592.8|592.6|115019
1720087200000|2024-07-04 10:00:00|593.8|593.4|594.6|594|596.2|595.8|593.6|593.2|73903
1720090800000|2024-07-04 11:00:00|594.4|593.8|593.4|593|596|595.8|593.4|593|100977
1720094400000|2024-07-04 12:00:00|593|592.6|595.8|595.4|596|595.6|592|591.6|96913
1720098000000|2024-07-04 13:00:00|595.4|595|597.8|597.4|597.8|597.4|595|594.4|181255
1720101600000|2024-07-04 14:00:00|598|597.8|596.8|596.4|598.8|598.4|596.4|596|143132
1720105200000|2024-07-04 15:00:00|597|596.6|599.4|599|599.8|599.6|597|596.6|154097
1720162800000|2024-07-05 07:00:00|601.2|600.4|605.2|604.8|608|607.6|600.4|599.4|486729
1720166400000|2024-07-05 08:00:00|604.8|604.4|604.2|603.8|606|605.6|602.2|601.6|202974
1720170000000|2024-07-05 09:00:00|604|603.4|606.4|606|606.8|606.4|603.6|603.2|112651
1720173600000|2024-07-05 10:00:00|606.6|605.8|605|604.4|606.6|606.2|604.8|604.4|120205
1720177200000|2024-07-05 11:00:00|614.8|605|605.8|605.4|614.8|606|605.4|605|141287
1720180800000|2024-07-05 12:00:00|606|605.6|604.8|604.4|606.6|606.2|603.4|603|133332
1720184400000|2024-07-05 13:00:00|605|604.2|602|601.6|607.4|607|601.4|601|156172
1720188000000|2024-07-05 14:00:00|601.8|601.4|602.4|602|602.8|602.4|596.2|595.8|264374
1720191600000|2024-07-05 15:00:00|602.6|602.4|603.8|603.4|604.8|604.4|602.6|602.4|156008
1720422000000|2024-07-08 07:00:00|603.4|601.2|610|609.4|611.8|611.4|599.2|599|215153
1720425600000|2024-07-08 08:00:00|610.2|609.6|612|611.6|614|613.6|609.6|609.4|189020
1720429200000|2024-07-08 09:00:00|611.8|611.2|608.8|608.4|612.6|612.2|602|601.4|274451
1720432800000|2024-07-08 10:00:00|608.6|608.2|610.4|609.8|612.8|612.2|608.6|608|113054
1720436400000|2024-07-08 11:00:00|610.8|608|610.8|610.4|611.4|611|609.6|608|76468
1720440000000|2024-07-08 12:00:00|610.6|609.8|610.8|610.4|611.8|611.4|610.2|609.8|69626
1720443600000|2024-07-08 13:00:00|610.6|610.2|607.4|607.2|610.6|610.4|607.2|607|163546
1720447200000|2024-07-08 14:00:00|607.2|607|605.2|604.8|607.8|607.4|603.8|603.4|167664
1720450800000|2024-07-08 15:00:00|605|605|607|606.4|608.2|608|604|603.4|151304
1720508400000|2024-07-09 07:00:00|603.8|601.4|604.2|603.6|606.4|605.8|600.6|600|108586
1720512000000|2024-07-09 08:00:00|604.6|603.8|605.4|605|606.8|606.2|604.4|603.8|114072
1720515600000|2024-07-09 09:00:00|605.2|604.4|603.2|602.8|605.2|604.4|602.6|602.2|89899
1720519200000|2024-07-09 10:00:00|603.4|603|600.8|600.4|603.4|603|600.8|600.4|87391
1720522800000|2024-07-09 11:00:00|601.6|600.2|599|598.6|601.6|600.6|598.4|598|59396
1720526400000|2024-07-09 12:00:00|598.8|598.4|597|596.6|599.8|599.6|595|594.6|102976
1720530000000|2024-07-09 13:00:00|597.2|596.8|597.6|597.2|597.6|597.4|595|594.8|112012
1720533600000|2024-07-09 14:00:00|598.2|597.8|595.2|595|598.2|597.8|595|594.8|139589
1720537200000|2024-07-09 15:00:00|595.4|594.8|596.2|595.8|596.6|596.4|595.4|594.8|132693
1720594800000|2024-07-10 07:00:00|587.4|586.6|593.8|593.2|596.6|595.4|587|586|183329
1720598400000|2024-07-10 08:00:00|593.6|593.6|597|596.6|597|596.8|591.4|591.2|100190
1720602000000|2024-07-10 09:00:00|597.4|597|598.2|597.6|599.6|599.4|596|595.6|64799
1720605600000|2024-07-10 10:00:00|598.4|597.8|597.2|597|599|598.6|596.8|596.4|68276
1720609200000|2024-07-10 11:00:00|597|596.8|596|595.8|597.6|597.4|594.4|593.8|44919
1720612800000|2024-07-10 12:00:00|596.2|596|595.8|595.4|598.8|598.4|595|594.6|74844
1720616400000|2024-07-10 13:00:00|595.4|594.8|594.8|594.4|596.2|595.8|593.8|593.4|54672
1720620000000|2024-07-10 14:00:00|594.6|594.6|592.6|592.4|595.6|595.2|592.2|591.8|92750
1720623600000|2024-07-10 15:00:00|592.8|592.6|592.4|592|593.6|593.4|592.2|592|58061
1720681200000|2024-07-11 07:00:00|597|596.2|587|586.6|597|596.4|587|586.4|209642
1720684800000|2024-07-11 08:00:00|586.8|586.4|587.4|586.8|588.8|588.2|585.6|585|184002
1720688400000|2024-07-11 09:00:00|587|586.4|588.2|587.6|588.4|588.2|586.6|586|76890
1720692000000|2024-07-11 10:00:00|588.4|587.8|583|582.4|588.4|588|573.4|572.6|358556
1720695600000|2024-07-11 11:00:00|583.2|566.8|580|579.4|583.6|583|579.6|566.8|239275
1720699200000|2024-07-11 12:00:00|579.8|579|579.2|578.6|584.6|584.2|578.2|577.4|216781
1720702800000|2024-07-11 13:00:00|579|578.4|579.4|579.2|582.8|582.4|578.2|578|136340
1720706400000|2024-07-11 14:00:00|579.2|579|581.6|581.2|582.4|582|577|576.4|197843
1720710000000|2024-07-11 15:00:00|581.8|581.4|581|580.8|582.2|582|580.4|580.2|82516
1720767600000|2024-07-12 07:00:00|584.2|569.8|580.6|580.2|585.8|585|578.4|569.8|131779
1720771200000|2024-07-12 08:00:00|580.8|580.4|581.8|581.2|584.8|584.2|580.6|580.4|136281
1720774800000|2024-07-12 09:00:00|581.6|581.4|583.4|583|583.4|583|580.2|579.8|116576
1720778400000|2024-07-12 10:00:00|583.2|582.8|578|577.6|584.2|583.8|558|557|1058515
1720782000000|2024-07-12 11:00:00|578.2|577.8|569|568.6|578.4|578|568.6|568.4|348749
1720785600000|2024-07-12 12:00:00|569.2|568.8|566.2|565.8|569.2|568.8|563.2|563|443126
1720789200000|2024-07-12 13:00:00|566|565.4|572.8|572.6|572.8|572.6|565.6|565|340176
1720792800000|2024-07-12 14:00:00|573|572.8|581.6|581.2|581.6|581.4|572.6|572|399464
1720796400000|2024-07-12 15:00:00|582|581.4|585.4|585.2|588.6|588.4|582|581.4|539764
1721026800000|2024-07-15 07:00:00|568.2|566.8|571.4|571|573.2|572.4|567|565.6|335627
1721030400000|2024-07-15 08:00:00|571.6|571.2|573|572.6|575|574.8|571.6|571.2|231615
1721034000000|2024-07-15 09:00:00|573.2|572.4|572.8|572.4|574.4|574|571.2|571|144382
1721037600000|2024-07-15 10:00:00|572.6|572.6|572|571.4|573|572.6|570.8|570.4|82217
1721041200000|2024-07-15 11:00:00|572.6|570.2|570.8|570.4|572.6|571.8|570|569.6|127254
1721044800000|2024-07-15 12:00:00|571|570.2|572.2|571.8|573.6|573|570.4|570|53548
1721048400000|2024-07-15 13:00:00|572.4|572|577|576.6|577.4|577|572.4|571.8|138731
1721052000000|2024-07-15 14:00:00|577.2|576.8|578.2|577.8|579.8|579.6|576|575.6|138403
1721055600000|2024-07-15 15:00:00|578|578|577.6|577.4|579.8|579.6|577.4|577.2|99364
1721113200000|2024-07-16 07:00:00|573|571.4|570|569.6|574|573.2|569|568.4|128893
1721116800000|2024-07-16 08:00:00|570.2|569.8|572|571.4|572|571.4|568|567.8|98747
1721120400000|2024-07-16 09:00:00|571.8|571.2|569.8|569.4|572|571.4|569|568.6|60891
1721124000000|2024-07-16 10:00:00|570|569.6|569.4|569|570|569.8|568.2|567.8|44995
1721127600000|2024-07-16 11:00:00|569.2|568.8|570.4|570|570.4|570.2|568.4|568.2|60231
1721131200000|2024-07-16 12:00:00|570.2|569.6|562.4|562|571.4|571|559.8|559.4|258468
1721134800000|2024-07-16 13:00:00|562.2|562.2|566.4|566|566.6|566.4|562.2|562|188579
1721138400000|2024-07-16 14:00:00|566.6|565.8|567|566.8|569.8|569.4|566.6|565.8|225071
1721142000000|2024-07-16 15:00:00|567.2|566.4|566.4|566|567.2|567|565.8|565.6|115086
1721199600000|2024-07-17 07:00:00|564.6|564|574.4|574.2|575.4|575|563.4|563|270811
1721203200000|2024-07-17 08:00:00|574.6|574|578.2|577.8|578.6|578|573|572.8|138308
1721206800000|2024-07-17 09:00:00|578.4|578|578|577.4|579.6|579|576|575.8|165200
1721210400000|2024-07-17 10:00:00|577.8|577.6|579|578.6|580.4|579.8|577.6|577.2|108744
1721214000000|2024-07-17 11:00:00|580|576|576.8|576.4|580|578.8|575.2|574.6|93983
1721217600000|2024-07-17 12:00:00|577|576.6|577.2|576.8|580|579.6|576.2|575.8|69565
1721221200000|2024-07-17 13:00:00|577|576.6|583|582.6|583.4|583|576.4|576|121180
1721224800000|2024-07-17 14:00:00|582.8|582.8|587.4|587|587.8|587.4|582.8|582.6|213078
1721228400000|2024-07-17 15:00:00|587.2|586.4|586.8|586.4|587.4|586.6|584.2|584|150438
1721286000000|2024-07-18 07:00:00|583.2|582.2|588.2|587.8|588.4|588|579.6|579.2|196613
1721289600000|2024-07-18 08:00:00|588|588|592|591.8|592.4|592|587.4|586.8|153459
1721293200000|2024-07-18 09:00:00|592.2|592|591|590.8|594.4|594.2|590.2|589.8|167202
1721296800000|2024-07-18 10:00:00|590.8|590.6|590.6|590.2|592|591.6|589.6|589.4|90033
1721300400000|2024-07-18 11:00:00|590.8|589.8|588.8|588.4|591.6|591.2|588.6|588.4|68551
1721304000000|2024-07-18 12:00:00|589.2|588.8|591|590.6|591.4|591.2|589|588.8|97707
1721307600000|2024-07-18 13:00:00|591.4|591|591|590.6|592.2|591.8|589.8|589.6|199902
1721311200000|2024-07-18 14:00:00|590.8|590.4|586.8|586.4|591|590.6|585.4|585.2|139391
1721314800000|2024-07-18 15:00:00|587|586.6|588.2|587.8|589.2|589|586.6|586.4|74839
1721372400000|2024-07-19 07:00:00|583|581.4|575|574.6|584.6|583|570.4|570|347232
1721376000000|2024-07-19 08:00:00|574.8|574.4|579|578.6|579.2|579|573.8|573.6|140720
1721379600000|2024-07-19 09:00:00|578.8|578.4|578.6|578.2|581.6|581.2|577.4|577|163881
1721383200000|2024-07-19 10:00:00|578.8|578|578.6|578.4|580.2|579.6|578|577.4|66849
1721386800000|2024-07-19 11:00:00|579|578.2|579.2|579|581|580.6|578.6|578.2|70734
1721390400000|2024-07-19 12:00:00|579.6|579.2|578.4|578|579.6|579.4|578|577.6|57327
1721394000000|2024-07-19 13:00:00|578.6|578.2|577.8|577.6|580|579.6|576.6|576.2|75594
1721397600000|2024-07-19 14:00:00|578|577.8|576.6|576.2|579.2|579|575.6|575.2|182208
1721401200000|2024-07-19 15:00:00|576.8|576.4|577.4|576.8|578.8|578.4|576.4|576|94998
1721631600000|2024-07-22 07:00:00|571|570.2|572.8|572.4|573.4|573|565|564|394861
1721635200000|2024-07-22 08:00:00|573|572.6|572.8|572.4|573.4|573.2|570.6|570|136630
1721638800000|2024-07-22 09:00:00|572.6|572.2|569|568.6|573|572.6|568.4|568|170975
1721642400000|2024-07-22 10:00:00|569.2|568.8|569|568.8|571.2|570.6|568.6|568.2|116239
1721646000000|2024-07-22 11:00:00|569.2|568.6|569.4|569|569.4|569|567.8|567.2|150505
1721649600000|2024-07-22 12:00:00|569.6|569.2|572.4|572|573|572.8|569.2|568.8|81430
1721653200000|2024-07-22 13:00:00|572.6|572.4|569.8|569.4|574.4|574.2|569.6|569.2|141545
1721656800000|2024-07-22 14:00:00|570|569.6|574.2|573.8|574.2|574|569.6|569.4|181586
1721660400000|2024-07-22 15:00:00|574.6|574|574.2|573.4|576|575.8|574.2|573.4|124239
1721718000000|2024-07-23 07:00:00|576.2|575.4|572.2|571.6|576.4|576.2|571.6|571.2|148472
1721721600000|2024-07-23 08:00:00|572|571.8|574.6|574.4|575.2|575|571|570.8|123189
1721725200000|2024-07-23 09:00:00|574.4|574.2|573.6|573.4|574.6|574.2|572.4|572|53999
1721728800000|2024-07-23 10:00:00|573.4|573.2|576|575.6|576.6|576.4|573.4|573|71757
1721732400000|2024-07-23 11:00:00|575.8|575.8|574.6|574.2|576.8|576.4|574.4|574|69513
1721736000000|2024-07-23 12:00:00|574.8|574.4|572.8|572.6|576|575.8|572.4|572.2|102524
1721739600000|2024-07-23 13:00:00|572.6|572.4|570.8|570.6|572.8|572.6|570.6|570.4|93904
1721743200000|2024-07-23 14:00:00|571|571.2|571.6|571.2|573.4|573.2|570.6|570.4|103347
1721746800000|2024-07-23 15:00:00|571.8|571.4|570|569.6|571.8|571.6|569.8|569.4|164479
1721804400000|2024-07-24 07:00:00|570.4|569.4|577.4|576.8|581.4|580.8|570.2|569|327726
1721808000000|2024-07-24 08:00:00|577.6|577|580.2|579.8|581|580.6|575|574.6|259307
1721811600000|2024-07-24 09:00:00|580|579.6|577.2|576.8|580.4|579.8|575.4|575|130848
1721815200000|2024-07-24 10:00:00|577|576.6|577.8|577.6|578.2|577.8|575.8|575.4|87637
1721818800000|2024-07-24 11:00:00|577.6|577|574.6|574.4|577.6|577.4|574.2|574|127775
1721822400000|2024-07-24 12:00:00|574.8|574.6|570.8|570.4|575.4|575.2|570.4|570.2|253483
1721826000000|2024-07-24 13:00:00|571|570.6|571|570.8|573|572.6|569.4|569|199204
1721829600000|2024-07-24 14:00:00|570.8|570.6|570.4|570|572|571.8|569.8|569.4|187744
1721833200000|2024-07-24 15:00:00|570.6|570.4|569.6|569.2|570.6|570.4|567.8|567.6|249104
1721890800000|2024-07-25 07:00:00|567.2|566.4|566.2|565.8|567.4|566.8|559.8|559.2|576595
1721894400000|2024-07-25 08:00:00|566.4|566|578.8|578.4|579|578.8|563.6|563.2|358235
1721898000000|2024-07-25 09:00:00|579|578.6|579.4|578.8|580|579.6|576.4|575|317909
1721901600000|2024-07-25 10:00:00|579.2|579|574|573.6|579.4|579|573.2|572.8|171333
1721905200000|2024-07-25 11:00:00|573.4|572.8|571.8|571.2|574.2|573.6|570|569.8|155941
1721908800000|2024-07-25 12:00:00|572|571.4|577.4|577|577.4|577.2|571.6|571.2|130136
1721912400000|2024-07-25 13:00:00|577.6|577.2|578.4|578|580.4|580.2|573.6|573|288333
1721916000000|2024-07-25 14:00:00|578.2|577.6|585|584.6|585.2|584.8|577.4|577.2|402263
1721919600000|2024-07-25 15:00:00|584.8|584.4|585.8|585.4|587.4|587|584.8|584.4|289577
1721977200000|2024-07-26 07:00:00|581.4|581|584.4|584|586.8|586.4|578.8|578|208449
1721980800000|2024-07-26 08:00:00|584.6|584.2|587|586.4|588|587.6|584.2|583.4|227487
1721984400000|2024-07-26 09:00:00|586.8|586.6|587.8|587.4|589|588.6|584.8|584.4|130471
1721988000000|2024-07-26 10:00:00|588|587.2|589.2|589|589.4|589|586|585.8|83831
1721991600000|2024-07-26 11:00:00|589|588.6|588.2|587.8|590|589.6|587.6|587.4|115694
1721995200000|2024-07-26 12:00:00|588.4|588|589|588.6|590.4|590|586.8|586.6|127790
1721998800000|2024-07-26 13:00:00|588.8|588.8|589.6|589.2|589.6|589.4|587.4|587.2|137206
1722002400000|2024-07-26 14:00:00|589.4|589.4|589.4|589.2|591|590.6|587.8|587.4|125630
1722006000000|2024-07-26 15:00:00|589.2|589|590.2|590|590.2|590|588.4|588|93963
1722236400000|2024-07-29 07:00:00|593.6|592.6|587.2|586.8|594.6|594.2|586.6|586.4|187985
1722240000000|2024-07-29 08:00:00|587.4|587.2|586.4|586|588.4|588|585.4|585|119800
1722243600000|2024-07-29 09:00:00|586.2|585.8|587.8|587.4|589|588.6|586.2|585.6|103393
1722247200000|2024-07-29 10:00:00|588|587.6|587|586.6|588.4|588.2|586.4|586|88434
1722250800000|2024-07-29 11:00:00|591.8|585.2|585.8|585.4|591.8|586.8|585.2|585|131848
1722254400000|2024-07-29 12:00:00|585.6|585.2|585.2|584.8|586|585.6|584|583.6|99507
1722258000000|2024-07-29 13:00:00|585.4|585|586|585.8|586.4|586.2|583|582.8|200340
1722261600000|2024-07-29 14:00:00|585.8|585.6|586.6|586.4|586.6|586.4|584.2|584|119892
1722265200000|2024-07-29 15:00:00|586.4|586.2|585.8|585.6|587|586.8|585.4|585|94571
1722322800000|2024-07-30 07:00:00|585|584.4|587.6|587|590.8|590.2|585|584.2|144976
1722326400000|2024-07-30 08:00:00|587.4|587.2|584.8|584.4|587.8|587.6|584|583.6|91664
1722330000000|2024-07-30 09:00:00|585|584.8|585.2|584.8|586|585.8|583.4|583.2|68647
1722333600000|2024-07-30 10:00:00|585.4|585|586.6|586.2|586.6|586.4|584.6|584.2|48166
1722337200000|2024-07-30 11:00:00|586.8|586.4|588.8|588.4|589.8|589.6|586.6|586.2|70710
1722340800000|2024-07-30 12:00:00|588.6|587.4|590|589.4|590.4|590|587.4|587|74628
1722344400000|2024-07-30 13:00:00|590.2|589.6|594.2|593.6|595.6|595.4|590|589.4|331670
1722348000000|2024-07-30 14:00:00|594|593.8|592.6|592.2|594.4|594|592.4|592|224135
1722351600000|2024-07-30 15:00:00|592.4|592|591.4|591.2|592.8|592.6|590.4|590|155167
1722409200000|2024-07-31 07:00:00|588|586.2|593.4|593|595|594.2|586.8|585.4|138802
1722412800000|2024-07-31 08:00:00|593.8|592.8|594|593.2|594|593.4|588.2|587.8|142202
1722416400000|2024-07-31 09:00:00|593.6|593.4|587.2|586.8|594|593.6|586.6|586|77184
1722420000000|2024-07-31 10:00:00|587.4|586.6|585|584.6|588.2|588|584.2|583.8|88592
1722423600000|2024-07-31 11:00:00|584.8|584.4|580.6|580.2|585.4|585|580.2|579.8|120581
1722427200000|2024-07-31 12:00:00|580.8|580|575.8|575.4|581|580.6|575.6|575.4|196766
1722430800000|2024-07-31 13:00:00|576|575.6|580|579.6|580|579.6|573.8|573.4|169845
1722434400000|2024-07-31 14:00:00|580.2|579.8|579.8|579.4|582.4|582|579|578.8|177869
1722438000000|2024-07-31 15:00:00|579.6|579.2|581.2|581|581.2|581|579.2|579|97307
1722495600000|2024-08-01 07:00:00|571.6|570.6|564.6|564.2|580.6|579.6|563.2|562.6|495336
1722499200000|2024-08-01 08:00:00|564.8|564|569.8|569|571.8|571.4|564.8|564|210230
1722502800000|2024-08-01 09:00:00|569.6|569.2|572.2|571.8|572.4|571.8|569.4|568.8|74389
1722506400000|2024-08-01 10:00:00|572|571.4|574.8|574.2|574.8|574.6|571.2|570.8|192895
1722510000000|2024-08-01 11:00:00|575|574|571.2|571|575.8|575.2|570.4|570.2|88712
1722513600000|2024-08-01 12:00:00|571.4|571.2|571.2|570.8|574.8|574|570|569.6|90562
1722517200000|2024-08-01 13:00:00|571|570.4|572.6|572|573.4|573|570|569.8|110746
1722520800000|2024-08-01 14:00:00|572.4|572.2|560|559.6|572.6|572.2|559|558.6|668737
1722524400000|2024-08-01 15:00:00|560.2|559.8|561.2|560.6|562.8|562.6|559.8|559.6|276615
1722582000000|2024-08-02 07:00:00|562.4|561.8|563.6|563|566.8|566.2|559.2|558.2|553402
1722585600000|2024-08-02 08:00:00|563.4|562.8|564.6|564|565.4|564.8|561.8|561.4|194264
1722589200000|2024-08-02 09:00:00|564.8|564.2|561.2|560.8|565|564.4|560|559.8|179693
1722592800000|2024-08-02 10:00:00|562|561|560.4|560|562.2|561.8|560|559.6|87372
1722596400000|2024-08-02 11:00:00|560|559.6|558.6|558.2|561.2|560.6|555.4|555|250214
1722600000000|2024-08-02 12:00:00|558.4|558|554.6|554|562.2|561.8|552.8|552.6|301807
1722603600000|2024-08-02 13:00:00|554.4|554.2|553.8|553.4|558.2|557.6|549.8|549.4|349684
1722607200000|2024-08-02 14:00:00|554|553.6|555.6|555.2|558.4|558|553.4|552.8|474045
1722610800000|2024-08-02 15:00:00|555.2|555|556.6|556.2|557.8|557.4|554.8|554.4|236244
1722841200000|2024-08-05 07:00:00|542|541.2|547.6|547|548.8|548.2|539.4|538.2|482880
1722844800000|2024-08-05 08:00:00|547.4|546.8|551.2|550.8|553.4|553|545|544.6|352186
1722848400000|2024-08-05 09:00:00|550.4|550|562.6|562.2|562.6|562.2|549.2|548.8|239056
1722852000000|2024-08-05 10:00:00|562.4|562.4|557.8|557.2|566.6|566|556.4|556|157874
1722855600000|2024-08-05 11:00:00|557.4|557|559.4|559|560|559.6|556|555.6|171908
1722859200000|2024-08-05 12:00:00|559.6|559.2|557|556.8|560.2|559.8|555.6|555.2|160417
1722862800000|2024-08-05 13:00:00|557|556|557|556.4|560.4|560|553.8|553.2|252849
1722866400000|2024-08-05 14:00:00|557.6|556.6|560|559.6|562.8|562.4|557.6|556.6|224291
1722870000000|2024-08-05 15:00:00|560.2|559.8|562.2|561.8|563.8|563.2|559.4|559.2|139080
1722927600000|2024-08-06 07:00:00|569|568.2|566.4|565.8|572|571.6|564.6|564|275615
1722931200000|2024-08-06 08:00:00|566.2|565.6|564.8|564.2|566.2|565.8|562.4|561.8|113662
1722934800000|2024-08-06 09:00:00|564.6|563.6|564.2|563.6|565|564.6|562.4|562|124957
1722938400000|2024-08-06 10:00:00|564|563.4|563.2|562.8|566|565.4|562.4|561.8|67069
1722942000000|2024-08-06 11:00:00|563.6|563.2|561.2|560.8|564|563.6|561|560.4|60393
1722945600000|2024-08-06 12:00:00|560.8|560.4|560.8|560.2|562.2|561.8|559.2|558.8|91688
1722949200000|2024-08-06 13:00:00|560.6|560.4|564.4|563.8|564.8|564.4|560.4|560|90791
1722952800000|2024-08-06 14:00:00|564.2|563.6|567.4|567|568|567.6|562.4|562|183585
1722956400000|2024-08-06 15:00:00|567.6|567.2|565|564.8|568.2|568|564.8|564.6|89180
1723014000000|2024-08-07 07:00:00|569.8|569.2|566.2|566|571.6|570.6|564|563.4|188052
1723017600000|2024-08-07 08:00:00|566.4|565.2|567.6|567.2|568|567.4|564|563.6|90821
1723021200000|2024-08-07 09:00:00|567.8|567.4|569.8|569.4|570.4|570|567.8|567.4|113926
1723024800000|2024-08-07 10:00:00|569.4|569.6|567.2|566.8|571.6|571.2|567|566.8|126291
1723028400000|2024-08-07 11:00:00|567|560.2|564.2|563.8|567|566.4|563.2|560.2|106891
1723032000000|2024-08-07 12:00:00|564|563.6|567.8|567.6|567.8|567.6|562|561.6|79380
1723035600000|2024-08-07 13:00:00|568|567.8|570.2|569.8|570.6|570.4|567.8|567.4|145615
1723039200000|2024-08-07 14:00:00|570|569.6|568.2|567.8|570.4|570|566.4|566.2|144557
1723042800000|2024-08-07 15:00:00|568|567.6|567.8|565.4|568|567.8|566.2|565.4|113648
1723100400000|2024-08-08 07:00:00|567.2|566.6|563|562.6|567.4|566.8|559.6|559|193235
1723104000000|2024-08-08 08:00:00|562.8|562.2|561.2|560.8|563|562.6|559.8|559.4|90361
1723107600000|2024-08-08 09:00:00|561|560.6|558.6|558|562.4|562|558.4|557.8|106638
1723111200000|2024-08-08 10:00:00|558.4|558.2|557.8|557.4|559.8|559.6|557.4|557.2|109153
1723114800000|2024-08-08 11:00:00|558|552.2|558.2|557.8|559.2|559|557|552.2|78462
1723118400000|2024-08-08 12:00:00|558|557.6|559.8|559.4|560.2|559.8|557.4|557|94497
1723122000000|2024-08-08 13:00:00|560|559.6|558.4|558|560.8|560.6|557.8|557.4|172361
1723125600000|2024-08-08 14:00:00|558.6|558.2|558.2|558|559.2|559|556.6|556.2|227458
1723129200000|2024-08-08 15:00:00|558.4|558.2|558.8|558|559.6|559.4|557.4|557.2|143643
1723186800000|2024-08-09 07:00:00|561.8|560.8|567|566.6|567|566.8|559.6|559|227882
1723190400000|2024-08-09 08:00:00|566.6|566.8|569.6|569.4|570.2|569.8|565.6|565|270693
1723194000000|2024-08-09 09:00:00|569.8|569.2|565|564.8|569.8|569.6|565|564.8|160117
1723197600000|2024-08-09 10:00:00|564.8|564.6|563.8|563.4|565.4|565.2|563|562.8|128274
1723201200000|2024-08-09 11:00:00|563.4|563|563.6|563.2|565.8|565.4|562.8|562.2|127512
1723204800000|2024-08-09 12:00:00|563.4|563|561.6|561.2|564|563.6|559.8|559.4|69076
1723208400000|2024-08-09 13:00:00|561.4|561|561.4|561|562.4|562.2|560|559.6|77805
1723212000000|2024-08-09 14:00:00|561.2|560.8|561.4|561|561.6|561.2|559.2|558.8|97762
1723215600000|2024-08-09 15:00:00|561.6|561.2|561.8|561.4|562.6|562.4|561.6|561.2|75951
1723446000000|2024-08-12 07:00:00|563|561.8|561.8|561.4|564.2|563.6|559.6|559|85902
1723449600000|2024-08-12 08:00:00|561.6|561.2|559.2|558.8|562|561.8|559.2|558.8|32644
1723453200000|2024-08-12 09:00:00|559.4|559|559.6|559.2|560.2|560|558.6|558.2|44778
1723456800000|2024-08-12 10:00:00|559.4|559.4|559.8|559.6|559.8|559.6|559|558.6|44279
1723460400000|2024-08-12 11:00:00|560|559.4|559.8|559.4|560.2|560|559.4|559|36594
1723464000000|2024-08-12 12:00:00|560|559.6|558.6|558.2|560.2|560|558.4|558.2|32731
1723467600000|2024-08-12 13:00:00|558.4|557.6|557|556.6|559.4|559.2|555.8|555.6|126825
1723471200000|2024-08-12 14:00:00|556.8|556.8|557.2|556.8|557.2|557|555.4|555.2|159562
1723474800000|2024-08-12 15:00:00|557|557|555.2|554.8|557.2|557|554.8|554.4|220604
1723532400000|2024-08-13 07:00:00|558.6|557|552.6|552|558.6|557.2|550.2|549.8|210680
1723536000000|2024-08-13 08:00:00|552.2|551.6|548.6|548|552.6|552.4|545.8|545.6|226388
1723539600000|2024-08-13 09:00:00|548.4|547.4|551.4|551|552|551.4|548|547.4|94745
1723543200000|2024-08-13 10:00:00|551.6|550.8|552.2|551.8|553.6|553.2|550.2|550|93167
1723546800000|2024-08-13 11:00:00|552.8|551.4|553.4|552.8|553.8|553.4|552.2|551.4|78653
1723550400000|2024-08-13 12:00:00|553.2|553|554.8|554.4|557|556.6|553|552.6|80760
1723554000000|2024-08-13 13:00:00|555|554.6|555.2|554.8|556.2|555.8|553.4|553|96806
1723557600000|2024-08-13 14:00:00|555.4|555|554.8|554.6|555.4|555|553.8|553.6|58170
1723561200000|2024-08-13 15:00:00|555|554.8|553.8|553.6|555.4|555.2|553.8|553.6|78355
1723618800000|2024-08-14 07:00:00|556.8|555|557|556.4|559.2|558.8|555|554.6|140999
1723622400000|2024-08-14 08:00:00|557.2|556.6|558.6|558.2|558.6|558.4|555.6|555.2|71378
1723626000000|2024-08-14 09:00:00|558.4|558|560|559.6|560.6|560.2|558.2|558|167702
1723629600000|2024-08-14 10:00:00|559.8|559.2|561.8|561.4|561.8|561.6|559.4|559|65143
1723633200000|2024-08-14 11:00:00|561.6|561.2|561.4|561|561.6|561.2|559.6|559.2|46307
1723636800000|2024-08-14 12:00:00|561|560.6|560.2|559.8|562|561.6|559|558.6|43910
1723640400000|2024-08-14 13:00:00|560|559.4|556|555.6|560.6|560.2|555.8|555.6|67937
1723644000000|2024-08-14 14:00:00|555.8|555.4|555.6|555.2|556.2|555.8|553.2|552.8|130366
1723647600000|2024-08-14 15:00:00|555.8|555.4|554.6|554|556.6|556.4|554.4|554|51386
1723705200000|2024-08-15 07:00:00|555.8|554.8|554|553.6|556.4|555.8|552.8|552.6|118290
1723708800000|2024-08-15 08:00:00|553.8|553.4|552.4|552|554|553.8|552.2|552|76045
1723712400000|2024-08-15 09:00:00|552.6|552.2|552.4|552.2|552.6|552.2|551.2|551|62117
1723716000000|2024-08-15 10:00:00|552.6|552.4|552|551.8|553|552.8|552|551.6|41065
1723719600000|2024-08-15 11:00:00|551.8|551.6|553.6|553.2|553.6|553.4|551.6|551.2|36763
1723723200000|2024-08-15 12:00:00|553.4|553.8|561.2|560.6|561.6|561|551.8|551.4|182938
1723726800000|2024-08-15 13:00:00|561|560.8|560.6|560.2|563|562.4|559.8|559.4|140487
1723730400000|2024-08-15 14:00:00|560.4|560|559.8|559.6|561|560.6|559|558.8|279863
1723734000000|2024-08-15 15:00:00|560|559.8|558.4|558|560.8|560.4|558.4|558|68828
1723791600000|2024-08-16 07:00:00|559.8|558.8|559.6|559.2|561.2|561|557|556.6|176539
1723795200000|2024-08-16 08:00:00|559.4|559|561.2|560.8|561.2|561|558.6|558.4|89376
1723798800000|2024-08-16 09:00:00|561|560.6|559.2|558.8|561.8|561.6|558.4|558|145626
1723802400000|2024-08-16 10:00:00|559|558.6|557|556.8|559|558.8|556|555.6|83626
1723806000000|2024-08-16 11:00:00|557.4|556.2|556.6|556.2|558.2|557.8|556.4|556.2|50697
1723809600000|2024-08-16 12:00:00|556.4|556.4|555.8|555.6|557.8|557.4|554.8|554.4|55413
1723813200000|2024-08-16 13:00:00|555.6|555.4|558|557.6|558.6|558.2|555.6|555.2|55737
1723816800000|2024-08-16 14:00:00|557.8|557.2|555.6|555.4|558.2|557.8|555.4|555|100076
1723820400000|2024-08-16 15:00:00|555.4|555.2|556|555.8|556.6|556.2|555|554.8|166961
1724050800000|2024-08-19 07:00:00|556|555.6|563.2|562.8|564|563.4|556|555.6|339020
1724054400000|2024-08-19 08:00:00|562.8|562.4|562.4|562|565|564.4|561.6|561.2|68830
1724058000000|2024-08-19 09:00:00|562.2|561.8|563.2|563|563.6|563.4|561.6|561.2|60998
1724061600000|2024-08-19 10:00:00|563.6|562.8|564.6|564.2|565.4|565.2|563.4|562.8|84441
1724065200000|2024-08-19 11:00:00|564.4|564|565.6|565.2|566|565.8|564|563.4|84338
1724068800000|2024-08-19 12:00:00|565.8|565.4|565.6|565.4|566|565.8|565|564.8|61258
1724072400000|2024-08-19 13:00:00|565.4|565.2|564.4|564|567.6|567.4|563.8|563.4|127401
1724076000000|2024-08-19 14:00:00|564.8|564.2|563.8|563.6|565|564.8|563.4|563|58301
1724079600000|2024-08-19 15:00:00|564|563.8|561.6|561.2|564|563.8|561.6|561.2|71346
1724137200000|2024-08-20 07:00:00|564.8|563.8|566.2|565.8|567|566.6|562.2|561.8|105047
1724140800000|2024-08-20 08:00:00|566.4|566|563.2|562.8|567.6|567.2|562.4|562.2|92002
1724144400000|2024-08-20 09:00:00|562.8|562.4|560.6|560.2|563.6|563|560.6|560.2|66780
1724148000000|2024-08-20 10:00:00|560.4|560|561.6|561.2|562.2|561.8|560.2|560|48825
1724151600000|2024-08-20 11:00:00|561.4|561|561.8|561.2|561.8|561.4|560.8|560.2|21495
1724155200000|2024-08-20 12:00:00|562|561.4|560.4|560|562.4|562|560.2|560|34079
1724158800000|2024-08-20 13:00:00|560.2|559.6|561.4|561|561.4|561.2|558.8|558.4|61071
1724162400000|2024-08-20 14:00:00|561.8|561.2|559.8|559.4|563|562.6|559.4|559.2|30695
1724166000000|2024-08-20 15:00:00|559.6|559|560|559.8|560.8|560.6|559.4|559|33456
1724223600000|2024-08-21 07:00:00|560.8|560|561.6|561.2|563.2|562.4|560.4|560|64657
1724227200000|2024-08-21 08:00:00|561.4|561|560.8|560.4|561.4|561.2|558.8|558.4|48719
1724230800000|2024-08-21 09:00:00|561|560.6|560.4|560|562.2|561.8|560.2|560|57611
1724234400000|2024-08-21 10:00:00|560.2|560.4|563.8|563.4|564.2|563.8|560.2|560.2|56096
1724238000000|2024-08-21 11:00:00|563.6|561.6|566.4|566.2|567|566.6|563.4|561.6|108943
1724241600000|2024-08-21 12:00:00|566.2|566|564.8|564.4|567.6|567.2|564.6|564.4|58343
1724245200000|2024-08-21 13:00:00|564.6|564.6|562.4|562.2|565|564.6|561.8|561.2|86692
1724248800000|2024-08-21 14:00:00|562.6|562|561|560.6|563.2|562.8|560.2|560|63253
1724252400000|2024-08-21 15:00:00|560.8|560.4|562.4|562|562.6|562|560.8|560.4|24031
1724310000000|2024-08-22 07:00:00|561.2|560.2|561.4|560.8|565.2|564.2|560.6|560.2|55978
1724313600000|2024-08-22 08:00:00|561.2|561|564.2|563.8|565.2|564.6|561.2|560.8|46891
1724317200000|2024-08-22 09:00:00|564.6|564|562.2|561.8|565|564.4|561.8|561.4|23385
1724320800000|2024-08-22 10:00:00|562.4|562|562.2|561.8|562.6|562.2|561.4|561|12792
1724324400000|2024-08-22 11:00:00|562|561.6|565.4|565|565.8|565.4|561.8|561.4|30411
1724328000000|2024-08-22 12:00:00|565.2|564.8|563.6|563.2|565.2|564.8|562.2|562|57757
1724331600000|2024-08-22 13:00:00|563.4|563|561.8|561.4|564.2|563.8|561.2|560.8|40311
1724335200000|2024-08-22 14:00:00|561.6|561.6|560.8|560.4|561.6|561.6|559.8|559.4|105877
1724338800000|2024-08-22 15:00:00|561.2|560.6|560.8|560.4|562|561.8|560.2|560|28511
1724396400000|2024-08-23 07:00:00|562.6|561.6|566|565.6|568|567.4|562.2|561.4|195334
1724400000000|2024-08-23 08:00:00|566.2|565.8|568.8|568.2|569|568.6|565.6|565.4|117467
1724403600000|2024-08-23 09:00:00|568.6|568.4|569|568.6|569.6|569.4|568.2|568|89911
1724407200000|2024-08-23 10:00:00|568.8|568.8|568.2|567.8|570|569.4|568.2|567.8|54819
1724410800000|2024-08-23 11:00:00|567.8|566.6|566.6|566|569.2|568.8|566.2|566|51482
1724414400000|2024-08-23 12:00:00|566.4|566.2|565.8|565.4|566.6|566.2|564.8|564.6|51621
1724418000000|2024-08-23 13:00:00|565.6|565.2|566.6|566.2|566.8|566.2|564.8|564.6|72769
1724421600000|2024-08-23 14:00:00|567|566.4|569|568.6|570.4|570.2|567|566.4|163831
1724425200000|2024-08-23 15:00:00|568.8|568.2|568.4|568.2|569.2|569|568.4|568.2|54635
1724655600000|2024-08-26 07:00:00|571|570|567.4|567|571|570.6|566.4|566|55648
1724659200000|2024-08-26 08:00:00|567.2|567.2|570|569.6|570|569.8|567.2|566.8|106687
1724662800000|2024-08-26 09:00:00|570.4|569.8|570.8|570.4|570.8|570.4|568.8|568.4|47721
1724666400000|2024-08-26 10:00:00|571|570.6|570.4|570|571.2|571|570.2|569.8|37448
1724670000000|2024-08-26 11:00:00|585.6|569.6|571.4|571|585.6|571.4|569.6|569.2|41191
1724673600000|2024-08-26 12:00:00|571.2|570.8|571|570.8|571.8|571.4|570|569.8|25058
1724677200000|2024-08-26 13:00:00|571.2|570.6|569.6|569.2|571.2|570.8|568.4|568.2|41882
1724680800000|2024-08-26 14:00:00|569.4|569|568.8|568.4|570.2|569.8|568|567.6|37493
1724684400000|2024-08-26 15:00:00|568.4|568.2|569.6|569.2|569.6|569.2|568.4|568.2|17452
1724742000000|2024-08-27 07:00:00|570.8|569.8|579.8|579.4|579.8|579.4|570|569.4|232641
1724745600000|2024-08-27 08:00:00|580.2|579.6|586.6|586.2|586.8|586.6|580.2|579.6|406295
1724749200000|2024-08-27 09:00:00|586.8|586.4|582.4|582.2|587|586.8|581.8|581.4|146963
1724752800000|2024-08-27 10:00:00|582.6|582|585.4|585.2|586.6|586|581.8|581.4|140275
1724756400000|2024-08-27 11:00:00|585.2|583.6|586|585.6|587.8|587.6|585|583.6|108835
1724760000000|2024-08-27 12:00:00|585.8|585.4|583.6|583.2|587|586.6|582.2|581.8|110017
1724763600000|2024-08-27 13:00:00|583|582.8|581.4|580.8|585|584.8|580.6|580.2|112586
1724767200000|2024-08-27 14:00:00|581.6|581.2|583.6|583.2|583.6|583.4|580.8|580.6|91458
1724770800000|2024-08-27 15:00:00|583.4|583|581|580.6|583.4|583.2|580.4|580.2|105189
1724828400000|2024-08-28 07:00:00|580.6|580.2|581|580.8|582.6|582|578.6|578.2|145024
1724832000000|2024-08-28 08:00:00|581.2|581|579.8|579.4|582|581.6|579|578.8|64623
1724835600000|2024-08-28 09:00:00|579.4|579.2|579.4|579.2|580.4|580|577.8|577.4|60963
1724839200000|2024-08-28 10:00:00|579.6|579.4|578.4|578|580|579.6|578|577.4|37794
1724842800000|2024-08-28 11:00:00|579|577.6|579|578.6|580.8|580.2|578.8|577.6|38878
1724846400000|2024-08-28 12:00:00|578.8|578.4|578.4|578|579.8|579.6|578|577.8|60058
1724850000000|2024-08-28 13:00:00|578.2|578.2|579|578.8|580|579.6|577|576.6|74551
1724853600000|2024-08-28 14:00:00|578.8|578.6|577.6|577.2|579.4|579|576.6|576.4|79771
1724857200000|2024-08-28 15:00:00|577.4|577.4|578.6|578.4|578.8|578.4|577.4|577.4|92452
1724914800000|2024-08-29 07:00:00|579.6|579.2|582.8|582.4|583.4|583.2|579|578.6|129277
1724918400000|2024-08-29 08:00:00|583.2|582.6|586|585.8|586|585.8|582.2|581.8|64470
1724922000000|2024-08-29 09:00:00|586.4|586|589.2|589|589.6|589.2|586.2|586|160489
1724925600000|2024-08-29 10:00:00|588.8|588.6|586.8|586.6|589.4|589.2|586.2|585.6|71404
1724929200000|2024-08-29 11:00:00|587.6|586.4|587.4|587|587.6|587|585|584.6|54824
1724932800000|2024-08-29 12:00:00|587.2|587.2|588.6|588.2|588.6|588.4|584.8|584.6|91444
1724936400000|2024-08-29 13:00:00|588.4|588|587.8|587.6|588.6|588.2|586.6|586.4|136629
1724940000000|2024-08-29 14:00:00|588|587.8|590|589.6|590.8|590.6|587.2|586.8|182042
1724943600000|2024-08-29 15:00:00|590.2|589.8|589.8|589.4|590.6|590.4|589.4|589.2|121462
1725001200000|2024-08-30 07:00:00|592.4|591.6|592.6|592|595.8|595.2|591|590.6|281164
1725004800000|2024-08-30 08:00:00|592.4|592.2|590.4|590|592.6|592.2|590.2|589.6|71888
1725008400000|2024-08-30 09:00:00|590.2|589|588|587.4|590.2|589.4|588|587.2|34802
1725012000000|2024-08-30 10:00:00|587.2|587|590|589.6|590|589.8|586|585.6|114546
1725015600000|2024-08-30 11:00:00|589.8|585|590|589.6|592|591.6|589.8|585|71279
1725019200000|2024-08-30 12:00:00|590.4|589.8|589.2|589|591.6|591|588.8|588.6|68324
1725022800000|2024-08-30 13:00:00|591.2|590.8|592.8|592.2|593.2|593|590|589.4|116303
1725026400000|2024-08-30 14:00:00|592.6|592.4|590.4|590|593|592.8|590.2|590|184937
1725030000000|2024-08-30 15:00:00|590.6|590.2|591.6|591.2|591.6|591.2|590.6|590.2|84775
1725260400000|2024-09-02 07:00:00|589.8|589|582.4|581.8|589.8|589.4|579.6|579|180979
1725264000000|2024-09-02 08:00:00|582.2|582|582.2|581.8|584|583.8|581.2|580.8|44452
1725267600000|2024-09-02 09:00:00|582|581.6|584|583.6|584|583.6|581.8|581.4|51036
1725271200000|2024-09-02 10:00:00|583.6|583.4|582.6|582.2|583.6|583.4|582.4|582|36191
1725274800000|2024-09-02 11:00:00|583.2|582|582.8|582.4|584.2|584|582.2|582|40136
1725278400000|2024-09-02 12:00:00|583|582.6|584.8|584.4|585|584.6|582.8|582.4|19117
1725282000000|2024-09-02 13:00:00|585.2|585|584.6|584.2|585.8|585.6|584|583.8|56243
1725285600000|2024-09-02 14:00:00|584.8|584.4|583.8|583.6|585.4|585|583.8|583.6|44013
1725289200000|2024-09-02 15:00:00|583.6|583.4|584.4|584|584.4|584.2|583.4|583.2|37570
1725346800000|2024-09-03 07:00:00|582.2|581.2|584.2|584|585.4|585|581.8|581.2|47250
1725350400000|2024-09-03 08:00:00|584.6|584.2|581.6|581.2|584.8|584.4|580.6|580.4|48216
1725354000000|2024-09-03 09:00:00|581.4|581|581.4|581|582.6|582.4|580.8|580.4|96811
1725357600000|2024-09-03 10:00:00|581.6|581.2|580|579.6|581.6|581.2|579|578.8|89919
1725361200000|2024-09-03 11:00:00|579.8|579.4|579.4|579|581.2|580.8|579.4|579|25686
1725364800000|2024-09-03 12:00:00|579.6|579.2|577.6|577.2|579.8|579.4|577.4|577|121747
1725368400000|2024-09-03 13:00:00|577.8|577.4|576.8|576.2|578.4|578.2|575.8|575.4|153530
1725372000000|2024-09-03 14:00:00|576.4|576|576|575.6|576.4|576|572.6|572|228578
1725375600000|2024-09-03 15:00:00|576.2|575.8|577.6|566.6|577.8|577.6|576.2|566.6|73813
1725433200000|2024-09-04 07:00:00|573.2|572.6|572.4|572|576.4|575.8|572|571.6|135173
1725436800000|2024-09-04 08:00:00|572.8|572.2|571.4|571|572.8|572.6|570.4|570|98741
1725440400000|2024-09-04 09:00:00|571|570.8|569|568.6|571.4|571.2|568.4|568|87843
1725444000000|2024-09-04 10:00:00|569.4|569.2|568|567.6|569.6|569.4|566|565.8|105781
1725447600000|2024-09-04 11:00:00|567.8|567.2|566.6|566.4|570.2|570|566.6|566.2|215826
1725451200000|2024-09-04 12:00:00|566.4|566.2|571.2|570.8|573|572.4|566.4|566|106273
1725454800000|2024-09-04 13:00:00|571|571|571.8|571.4|572.2|571.8|569|568.6|45874
1725458400000|2024-09-04 14:00:00|571.6|571.2|575.6|575.2|576|575.6|568.8|568.2|118292
1725462000000|2024-09-04 15:00:00|575.8|575.4|573.6|573.4|575.8|575.6|573.2|573|47418
1725519600000|2024-09-05 07:00:00|573.4|573.2|582.8|582.4|582.8|582.6|573.4|572.4|196250
1725523200000|2024-09-05 08:00:00|583|582.6|589.6|589|589.6|589|582.8|582.4|188339
1725526800000|2024-09-05 09:00:00|589.2|588.8|589|588.4|590.6|590.2|585|584.8|157350
1725530400000|2024-09-05 10:00:00|589.2|588.6|592|591.8|593|592.8|589.2|588.6|259553
1725534000000|2024-09-05 11:00:00|592.2|591.6|594|593.8|597.2|596.8|591.6|591.4|355307
1725537600000|2024-09-05 12:00:00|594.4|594|592.6|592.4|594.8|594.6|592.4|592.2|161648
1725541200000|2024-09-05 13:00:00|592.4|592.2|596.4|596|597.8|597.6|591.6|591.4|233489
1725544800000|2024-09-05 14:00:00|596.8|596.2|593.6|593.4|598.6|598.2|593.4|593.2|219477
1725548400000|2024-09-05 15:00:00|593.8|593.2|592.6|592.4|594|593.8|591.6|591.4|84594
1725606000000|2024-09-06 07:00:00|590.2|589.4|587.8|587.4|592|591|585.6|585.2|165759
1725609600000|2024-09-06 08:00:00|588|587.6|588.6|588.2|590.6|590.2|587.6|587.2|132633
1725613200000|2024-09-06 09:00:00|588.4|588|589.8|589.6|590.2|590|587.4|587|63955
1725616800000|2024-09-06 10:00:00|590|589.4|587.4|587.2|590|589.8|587.4|587|49613
1725620400000|2024-09-06 11:00:00|588.2|587|583.6|583.2|588.4|587.8|581.6|581|149755
1725624000000|2024-09-06 12:00:00|583.4|583.4|585.6|585.2|589.4|588.8|583.4|582.8|184360
1725627600000|2024-09-06 13:00:00|586|585.4|586|585.6|588.6|588.2|584.6|584.2|127204
1725631200000|2024-09-06 14:00:00|585.8|585.2|579.6|579.2|586|585.6|579|578.8|273409
1725634800000|2024-09-06 15:00:00|579.8|579.4|577.2|576.8|582|581.8|577|576.6|198082
1725865200000|2024-09-09 07:00:00|582.2|581.6|582.4|582|584.8|584.4|580.4|580|128520
1725868800000|2024-09-09 08:00:00|582.2|581.8|583|582.6|583|582.6|577.8|577.4|65530
1725872400000|2024-09-09 09:00:00|582.8|582.8|583.8|583.4|584|583.6|582.4|582.2|65538
1725876000000|2024-09-09 10:00:00|583.4|583|582|581.6|583.4|583|580.8|580.6|25655
1725879600000|2024-09-09 11:00:00|582.2|578.8|581.6|581.4|583|582.8|580.8|578.8|31400
1725883200000|2024-09-09 12:00:00|581.8|581.6|581.6|581.2|581.8|581.6|580|579.6|57926
1725886800000|2024-09-09 13:00:00|581.8|581.4|582.2|582|582.6|582.2|578.2|577.8|72847
1725890400000|2024-09-09 14:00:00|582.4|581.8|583.2|583|584.8|584.4|582.2|581.8|139026
1725894000000|2024-09-09 15:00:00|583.4|583.2|583|582.6|583.4|583.2|581|580.8|39180
1725951600000|2024-09-10 07:00:00|580|579.2|584.4|584|585|584.4|577.6|577|105539
1725955200000|2024-09-10 08:00:00|584.6|584.2|581.6|581.2|585.6|585|581.4|581|45368
1725958800000|2024-09-10 09:00:00|581.4|581|583|582.6|584.2|583.8|580.2|579.8|93177
1725962400000|2024-09-10 10:00:00|583.2|582.8|578.8|578.4|583.4|583|576.4|576|85865
1725966000000|2024-09-10 11:00:00|578.6|578.2|579.6|579.4|580.6|580.2|576.8|576.6|107411
1725969600000|2024-09-10 12:00:00|579.4|579.2|581.4|581.2|581.6|581.2|578.8|578.4|80413
1725973200000|2024-09-10 13:00:00|581.2|581|576.6|576.2|581.4|581|576.2|576|86479
1725976800000|2024-09-10 14:00:00|576.8|576.4|579.6|579.2|580.8|580.6|576|575.8|274967
1725980400000|2024-09-10 15:00:00|579.4|579.4|583.6|583.2|583.6|583.2|579.4|579.4|182261
1726038000000|2024-09-11 07:00:00|586|585.2|591.8|591.4|593|592.4|586|585.2|373174
1726041600000|2024-09-11 08:00:00|591.6|591.2|589.8|589.4|594.4|594|589|588.8|154956
1726045200000|2024-09-11 09:00:00|589.6|589.2|587|586.6|590.8|590.4|586.8|586.4|137332
1726048800000|2024-09-11 10:00:00|587.2|587|587.4|587|588|587.6|585.4|585.2|61621
1726052400000|2024-09-11 11:00:00|587.2|586.8|586.6|586|587.8|587.4|586.4|586|37191
1726056000000|2024-09-11 12:00:00|586.4|586.2|584.8|584.4|587.8|587.4|581|580.2|106618
1726059600000|2024-09-11 13:00:00|585|584.6|583.6|583.2|586|585.6|583|582.8|73437
1726063200000|2024-09-11 14:00:00|583.4|583|582.4|582.2|583.6|583.2|580.6|580.2|129370
1726066800000|2024-09-11 15:00:00|582.6|582.4|583.2|583|585.2|584.8|582.6|582.4|74806
1726124400000|2024-09-12 07:00:00|586.6|585.4|585.6|585.4|592|591.2|585.6|585.2|176148
1726128000000|2024-09-12 08:00:00|585|585.2|580.2|579.6|585.2|585.2|572.2|571.8|398991
1726131600000|2024-09-12 09:00:00|579.8|579.4|583.6|583.2|584|583.6|579.2|579|84331
1726135200000|2024-09-12 10:00:00|583.4|583|585.8|585.4|590.2|589.6|583.4|583|165801
1726138800000|2024-09-12 11:00:00|585.6|585.2|586.4|586|587|586.6|585.4|584.8|49645
1726142400000|2024-09-12 12:00:00|586.6|586.2|582.2|582|589|588.4|582.2|582|148368
1726146000000|2024-09-12 13:00:00|582.4|581.8|574|573.8|587.4|587|573.8|573.2|385178
1726149600000|2024-09-12 14:00:00|574.4|574|578.8|578.4|581.2|581|570.2|570|369819
1726153200000|2024-09-12 15:00:00|578.4|578|578.4|578|579.8|579.6|578|577.8|139491
1726210800000|2024-09-13 07:00:00|579.6|578.8|584.4|584|587.6|587.2|578.6|578.2|279822
1726214400000|2024-09-13 08:00:00|584.2|583.6|585.8|585.4|586.4|585.8|583.4|583.2|89577
1726218000000|2024-09-13 09:00:00|586|585.6|590|589.6|591.6|591.2|585.8|585.4|294074
1726221600000|2024-09-13 10:00:00|589.8|589.4|589|588.6|590.2|589.8|587.6|587.4|48067
1726225200000|2024-09-13 11:00:00|592.4|587.4|586.6|586.2|592.4|589|585.8|585.6|89223
1726228800000|2024-09-13 12:00:00|586.8|586.6|588|587.6|588.4|588.2|586.6|586.4|56243
1726232400000|2024-09-13 13:00:00|587.8|587.4|588.4|588|589.2|589|586.2|585.8|80603
1726236000000|2024-09-13 14:00:00|588.6|588.2|589.4|589.2|590.6|590.2|586.6|586.4|142762
1726239600000|2024-09-13 15:00:00|589.2|589|590.4|590.2|591.2|590.8|589.2|589|93665
1726470000000|2024-09-16 07:00:00|588|587.6|586.8|586.4|588|587.6|583.8|583.4|95644
1726473600000|2024-09-16 08:00:00|586.6|586.2|585.6|585.2|587.6|587.2|585.2|584.8|60770
1726477200000|2024-09-16 09:00:00|585.4|585.4|584.8|584.6|587.4|587|584.4|584|44726
1726480800000|2024-09-16 10:00:00|584.6|584.4|584.6|584.4|586.2|586|584.2|584|34847
1726484400000|2024-09-16 11:00:00|584.8|566.8|585|584.8|586|585.6|584.2|566.8|53743
1726488000000|2024-09-16 12:00:00|585.2|584.6|586.6|586.4|587.4|587|584.8|584.6|53847
1726491600000|2024-09-16 13:00:00|586.4|586.2|587.6|587.2|587.8|587.4|585|584.6|54909
1726495200000|2024-09-16 14:00:00|587.8|587.4|588.2|587.8|588.4|588.2|585.8|585.6|94633
1726498800000|2024-09-16 15:00:00|588|588|589|588.8|589|588.8|587.8|587.6|49948
1726556400000|2024-09-17 07:00:00|589.8|584.4|597.6|597.2|599.6|599.2|589.4|584.4|249641
1726560000000|2024-09-17 08:00:00|597|596.4|604.8|604.4|605.6|605.2|596.8|596.2|288867
1726563600000|2024-09-17 09:00:00|604.6|604.2|603.4|603|605|604.4|601.4|601|229103
1726567200000|2024-09-17 10:00:00|603.2|603.2|603.4|603.2|606|605.4|602.8|602.4|126754
1726570800000|2024-09-17 11:00:00|603.6|602.4|605|604.6|606.8|606.2|602.2|601.8|77451
1726574400000|2024-09-17 12:00:00|605.2|604.8|618|617.6|618.8|618.4|605.2|604.8|422780
1726578000000|2024-09-17 13:00:00|618.2|617.8|615.2|614.8|618.8|618.2|613.8|613.4|224994
1726581600000|2024-09-17 14:00:00|615.4|615|613.4|613|616.2|615.8|612.2|611.8|184900
1726585200000|2024-09-17 15:00:00|613.2|612.8|614.4|614.2|614.6|614.2|612.2|611.8|87400
1726642800000|2024-09-18 07:00:00|616|615.4|615.2|614.6|617|616.4|611.2|610.6|81334
1726646400000|2024-09-18 08:00:00|615|614.4|616.8|616.4|617.8|617.6|614.4|614.2|153723
1726650000000|2024-09-18 09:00:00|616.6|616.2|615.4|615|616.8|616.4|614.2|614|62656
1726653600000|2024-09-18 10:00:00|614.8|614.6|614.4|613.8|616|615.8|613.8|613.4|51414
1726657200000|2024-09-18 11:00:00|618.2|610.2|615.8|615.4|618.6|618.2|614.4|610.2|74860
1726660800000|2024-09-18 12:00:00|615.6|614.8|616.8|616.6|618|617.6|615|614.8|78429
1726664400000|2024-09-18 13:00:00|617|616.8|618.2|618|618.6|618|616.2|616|79087
1726668000000|2024-09-18 14:00:00|618|617.8|617.8|617.6|618.4|618.2|616.2|616|94532
1726671600000|2024-09-18 15:00:00|618|617.4|617.8|617.6|618.2|618|617.4|617.2|145333
1726729200000|2024-09-19 07:00:00|623.8|623.2|627.2|626.8|629.4|629|623.2|622.4|304420
1726732800000|2024-09-19 08:00:00|627|626.6|638.4|638|640.8|640.2|626.4|626.2|352803
1726736400000|2024-09-19 09:00:00|639|638.6|639.4|639|642|641.6|637.6|637.2|386256
1726740000000|2024-09-19 10:00:00|639.6|639.2|641.2|640.6|643.2|642.8|639.2|639|281699
1726743600000|2024-09-19 11:00:00|640.6|640.4|643.4|643.2|644|643.6|640.4|639.8|295103
1726747200000|2024-09-19 12:00:00|643.2|643|643|642.8|644.4|644|641.2|640.8|182179
1726750800000|2024-09-19 13:00:00|643.2|643|643.8|643.4|645|644.6|640.6|640.2|415116
1726754400000|2024-09-19 14:00:00|643.4|643.2|639|638.6|645|644.6|637.6|637.2|280390
1726758000000|2024-09-19 15:00:00|638.6|638.4|638.4|638|639.8|639.4|636|635.6|151698
1726815600000|2024-09-20 07:00:00|634.8|634|635|634.4|636.8|636.2|632.6|632.2|149485
1726819200000|2024-09-20 08:00:00|635.2|634.6|634.6|634|635.4|635|631|630.6|121399
1726822800000|2024-09-20 09:00:00|634.4|633|631.6|631.4|634.4|633.2|629.6|629.2|143057
1726826400000|2024-09-20 10:00:00|632|631.6|636.4|636|636.4|636.2|630.4|630|116669
1726830000000|2024-09-20 11:00:00|636.6|636.2|635.4|635|636.8|636.2|633|632.6|60067
1726833600000|2024-09-20 12:00:00|635.2|634.8|636.2|636|636.8|636.6|634|633.6|117964
1726837200000|2024-09-20 13:00:00|636|635.8|636.4|635.8|637|636.6|634.2|634|154774
1726840800000|2024-09-20 14:00:00|636.2|635.6|633.8|633.4|636.2|635.8|632.6|632.2|67622
1726844400000|2024-09-20 15:00:00|633.6|633.2|633.6|633.4|634.6|634.2|632.6|632.2|51371
1727074800000|2024-09-23 07:00:00|633.4|632.4|631.8|631.6|633.6|633.2|625.8|625.4|143790
1727078400000|2024-09-23 08:00:00|632|631.8|624|623.6|632|631.8|624|623.6|78598
1727082000000|2024-09-23 09:00:00|623.8|622.8|623.4|622.8|625.2|624.6|620.4|620|127119
1727085600000|2024-09-23 10:00:00|623.2|623|624.4|624|625.2|624.8|622.2|622|31873
1727089200000|2024-09-23 11:00:00|624.6|624.2|627.4|627|627.6|627.2|624.4|624|50460
1727092800000|2024-09-23 12:00:00|627.2|626.8|628.2|627.6|631|630.6|627|626.6|75315
1727096400000|2024-09-23 13:00:00|628.4|627.8|629.6|629.2|630.2|629.8|628|627.8|135779
1727100000000|2024-09-23 14:00:00|629.8|629.4|628.4|628.2|630|629.6|626.8|626.6|113581
1727103600000|2024-09-23 15:00:00|628.6|628|627.8|627.6|629.2|628.8|626.6|626.2|63694
1727161200000|2024-09-24 07:00:00|633.2|632.4|633|632.6|638.6|638|631.4|630.6|189252
1727164800000|2024-09-24 08:00:00|632.8|632.2|632.8|632.4|635.6|635.2|631.6|631.4|79483
1727168400000|2024-09-24 09:00:00|632.6|632.6|630.8|630.4|633.4|633.2|630.6|630.4|85269
1727172000000|2024-09-24 10:00:00|631|630.6|628.2|627.8|631|630.6|627.2|626.6|83506
1727175600000|2024-09-24 11:00:00|627.6|627|625.8|625.4|628.8|628.4|625.8|625.4|51916
1727179200000|2024-09-24 12:00:00|626|625.6|627|626.6|627|626.6|624.2|624|68451
1727182800000|2024-09-24 13:00:00|626.8|626.4|630.6|630.2|630.8|630.4|624.6|624.2|98204
1727186400000|2024-09-24 14:00:00|630.4|630.4|625.8|625.6|630.4|630.4|623.8|623.4|125833
1727190000000|2024-09-24 15:00:00|626|625.8|625|624.4|626.6|626.2|623.8|623.6|74719
1727247600000|2024-09-25 07:00:00|624.8|623.8|635.8|635.2|636.4|635.8|623.8|622.6|284717
1727251200000|2024-09-25 08:00:00|635.4|635|632.6|632|637|636.6|630.8|630.2|122771
1727254800000|2024-09-25 09:00:00|632.4|631.8|634.2|633.8|634.2|633.8|631.4|631|82802
1727258400000|2024-09-25 10:00:00|634|633.6|638.6|638|638.6|638.2|634|633.6|147588
1727262000000|2024-09-25 11:00:00|638.8|638.2|637.4|637|639.8|639.4|634.6|634.2|140197
1727265600000|2024-09-25 12:00:00|637.6|637.2|639.8|639.6|639.8|639.6|637.4|637|133750
1727269200000|2024-09-25 13:00:00|640|639.8|634.8|634.4|640.4|640.2|633.6|633.2|203875
1727272800000|2024-09-25 14:00:00|634.6|634.6|634.2|633.8|636.8|636.2|633.8|633.4|57674
1727276400000|2024-09-25 15:00:00|633.8|633.6|635.6|635.2|635.8|635.2|632.8|632.6|80929
1727334000000|2024-09-26 07:00:00|644.6|643.8|658|657.4|659.8|659.2|644.6|643.8|580264
1727337600000|2024-09-26 08:00:00|657.8|657.6|653.2|652.6|658.8|658.4|652|651.6|265593
1727341200000|2024-09-26 09:00:00|653.4|652.8|652.2|651.6|655.2|654.8|652|651.6|100570
1727344800000|2024-09-26 10:00:00|652|651.8|653.8|653.4|654.2|653.8|649.6|649.4|78099
1727348400000|2024-09-26 11:00:00|653.6|625.2|653.4|653|655.2|654.8|652.8|625.2|133568
1727352000000|2024-09-26 12:00:00|653|652.6|654.8|654.4|655.4|655|652|651.8|105942
1727355600000|2024-09-26 13:00:00|655|654.6|659.6|659|661|660.6|653.4|653|299285
1727359200000|2024-09-26 14:00:00|659.4|658.8|652.6|652.2|660.6|660.2|652.4|652.2|271716
1727362800000|2024-09-26 15:00:00|651.8|651.6|652.4|652|653.4|653|650.4|650|94188
1727420400000|2024-09-27 07:00:00|655|653.4|654.6|654|659|658.4|653|652.4|226077
1727424000000|2024-09-27 08:00:00|654.4|654.2|657|656.6|658|657.6|653.8|653.4|86664
1727427600000|2024-09-27 09:00:00|656.8|656.4|656|655.8|660.8|660.4|655.2|655|169078
1727431200000|2024-09-27 10:00:00|656.2|656|656.2|655.8|658.6|658.2|655.8|655.4|53223
1727434800000|2024-09-27 11:00:00|663.8|655|656|655.6|663.8|657.4|654.2|654|54189
1727438400000|2024-09-27 12:00:00|655.6|655.4|656.2|656|657.6|657.2|654.4|654|108757
1727442000000|2024-09-27 13:00:00|656|655.8|659.4|658.4|661|660.6|655.4|655|152715
1727445600000|2024-09-27 14:00:00|658.8|658.6|666|665.8|667.4|667|658.8|658.6|298163
1727449200000|2024-09-27 15:00:00|665.8|665.6|668.6|668.2|669.2|669|665.6|665.4|227931
1727679600000|2024-09-30 07:00:00|663.8|663.4|660|659.2|664.8|664|659|658.4|176813
1727683200000|2024-09-30 08:00:00|659.8|659|656.4|656|660.4|660|655.8|655.4|130209
1727686800000|2024-09-30 09:00:00|656.2|655.8|658.2|657.8|659|658.6|655.6|655|100369
1727690400000|2024-09-30 10:00:00|658|657.6|656|655.6|658|657.6|655.6|655.2|65499
1727694000000|2024-09-30 11:00:00|656.2|655.2|653.8|653.2|656.2|655.6|651.6|651.2|76377
1727697600000|2024-09-30 12:00:00|653.6|653.4|657.6|657.4|658|657.4|653|652.4|81287
1727701200000|2024-09-30 13:00:00|657.2|657.2|657.8|657.4|659.8|659.4|656.8|656.6|143751
1727704800000|2024-09-30 14:00:00|657.6|657.2|656.2|655.8|657.6|657.2|654.6|654.4|90613
1727708400000|2024-09-30 15:00:00|656|656|658.4|657.8|659|658.4|656|656|136706
1727766000000|2024-10-01 07:00:00|664.8|663.8|680|679.6|680.8|680.2|664.8|663.8|493927
1727769600000|2024-10-01 08:00:00|679.8|679|676.6|676|681.6|681|674.2|673.6|342183
1727773200000|2024-10-01 09:00:00|676.4|675.8|670|669.6|676.6|676|669.8|669.6|141960
1727776800000|2024-10-01 10:00:00|669.8|669.4|668.2|667.8|671|670.6|667.4|667|58995
1727780400000|2024-10-01 11:00:00|668.6|668.2|669.8|669.4|671|670.8|665.8|665.4|141065
1727784000000|2024-10-01 12:00:00|670.2|669.6|671.4|671|673|672.6|669|668.6|54648
1727787600000|2024-10-01 13:00:00|671|670.8|643|641.2|675|674.6|641.2|640.2|539637
1727791200000|2024-10-01 14:00:00|642.8|641.4|644.6|644.4|652.8|652.2|638.4|637.8|453713
1727794800000|2024-10-01 15:00:00|644.8|644.6|644.8|641.2|645.6|645|640.4|640|211600
1727852400000|2024-10-02 07:00:00|636.4|635.6|625.6|625.2|636.4|635.6|621.2|621|594506
1727856000000|2024-10-02 08:00:00|625.4|625|619.4|618.8|626.4|625.8|617|616.4|497175
1727859600000|2024-10-02 09:00:00|619.2|618.6|617.4|617|620.6|620.2|614.8|614.2|279378
1727863200000|2024-10-02 10:00:00|617.2|616.8|616.8|616.2|619.4|619|615.2|614.8|201465
1727866800000|2024-10-02 11:00:00|616.6|616|616.8|616.4|620.8|620.4|613.8|613.6|194261
1727870400000|2024-10-02 12:00:00|617|616.6|617.8|617.2|621|620.4|613.4|613|162713
1727874000000|2024-10-02 13:00:00|617.6|617|614.4|614.2|617.6|617.2|613.8|613.4|118893
1727877600000|2024-10-02 14:00:00|614.6|614|615.2|614.6|618.4|618.2|612.6|612.2|264121
1727881200000|2024-10-02 15:00:00|615|614.2|613|612.6|615.8|615.2|610.6|610.4|317177
1727938800000|2024-10-03 07:00:00|611.8|611.2|609.2|608.6|616.6|615.8|607.2|606.8|148381
1727942400000|2024-10-03 08:00:00|609|608.4|611|610.4|612.4|612|608.4|608.2|63284
1727946000000|2024-10-03 09:00:00|611.4|610.6|612.8|612.2|613.8|613.2|610.8|610.4|50809
1727949600000|2024-10-03 10:00:00|613|612.4|614.2|613.6|614.6|614.4|611.8|611.4|50799
1727953200000|2024-10-03 11:00:00|615.2|610.6|615.8|615.2|615.8|615.2|613.4|610.6|69343
1727956800000|2024-10-03 12:00:00|616|615.4|614|613.4|616.2|615.6|613.4|613|129467
1727960400000|2024-10-03 13:00:00|613.8|613.2|617|616.2|620.8|619.8|611.4|611|123219
1727964000000|2024-10-03 14:00:00|617.6|616.4|609.6|609|620|619|607.8|607.2|216182
1727967600000|2024-10-03 15:00:00|609.4|609.4|610.6|610.2|611.6|611.2|608.8|608.4|90407
1728025200000|2024-10-04 07:00:00|610.4|609.4|616|615.6|617|616.4|608.8|608|153250
1728028800000|2024-10-04 08:00:00|616.2|615.8|617.4|617|621|620.6|616|615.6|66593
1728032400000|2024-10-04 09:00:00|617.6|617.2|618.6|618.2|620|619.4|617.4|617|95997
1728036000000|2024-10-04 10:00:00|618.8|618.4|615.6|615.2|620|619.8|615|614.8|156622
1728039600000|2024-10-04 11:00:00|618.2|615|616.4|616|618.2|617.6|614.2|614|55616
1728043200000|2024-10-04 12:00:00|616.2|615.8|621|620.6|621.2|620.6|615.4|615|122719
1728046800000|2024-10-04 13:00:00|621.2|620.8|623|622.6|623.6|623.2|617.6|617.2|133089
1728050400000|2024-10-04 14:00:00|623.2|622.8|623.2|622.8|623.6|623.2|620.2|620|247979
1728054000000|2024-10-04 15:00:00|623|622.6|623.6|623.2|624|623.8|622|621.6|152658
1728284400000|2024-10-07 07:00:00|627.6|627|626.2|625.6|631|630.4|622.8|622.4|205026
1728288000000|2024-10-07 08:00:00|626.4|625.8|625.4|625|627.8|627.6|624|623.8|131758
1728291600000|2024-10-07 09:00:00|625.2|624.8|624.2|623.8|625.4|625|622.8|622.4|59473
1728295200000|2024-10-07 10:00:00|624|624|626|625.8|626.2|626|623.8|623.2|49185
1728298800000|2024-10-07 11:00:00|626.2|626|629.6|629.2|630.8|630.6|626|626|122324
1728302400000|2024-10-07 12:00:00|629.8|629.4|630.8|630.4|632.4|631.8|629|628.8|110012
1728306000000|2024-10-07 13:00:00|631|630.6|631.2|630.8|637.8|637.4|630.6|630.2|171072
1728309600000|2024-10-07 14:00:00|631|631|630.4|630|634.4|633.8|627.8|627.4|130893
1728313200000|2024-10-07 15:00:00|630.2|629.8|628.8|628.2|631|630.6|628.4|628|84271
1728370800000|2024-10-08 07:00:00|622.4|621.8|626|625.6|626.6|626.2|619.6|619|226233
1728374400000|2024-10-08 08:00:00|625.8|625.4|628.2|627.8|628.4|627.8|625.8|625.4|87905
1728378000000|2024-10-08 09:00:00|628.4|628|628.8|628.6|630.4|630|628.2|628|59032
1728381600000|2024-10-08 10:00:00|628.6|628.4|629.2|629|630.2|629.8|628.6|628.2|38663
1728385200000|2024-10-08 11:00:00|629|628.8|630.2|629.8|630.2|629.8|628.2|627.8|33104
1728388800000|2024-10-08 12:00:00|630.6|630.2|629.4|629.2|630.6|630.4|627.2|627|96548
1728392400000|2024-10-08 13:00:00|629.8|629.4|630.6|630.2|631.6|631|628.6|628.2|69914
1728396000000|2024-10-08 14:00:00|630.8|630.4|632|631.8|632|631.8|629.6|629.2|52636
1728399600000|2024-10-08 15:00:00|632.4|632|637.4|635|637.4|635.8|631.8|631.6|151206
1728457200000|2024-10-09 07:00:00|631|630.6|633.4|633|636.6|636|630.6|630.4|132244
1728460800000|2024-10-09 08:00:00|633.2|632.6|636.4|636|636.8|636.6|632.8|632.4|87097
1728464400000|2024-10-09 09:00:00|636.8|636.2|637.2|636.6|638.4|638|635.8|635.6|55293
1728468000000|2024-10-09 10:00:00|637|636.8|637.6|637|638.2|637.8|635.8|635.4|54274
1728471600000|2024-10-09 11:00:00|655.8|634.6|637.8|637.4|655.8|639.2|637|634.6|60746
1728475200000|2024-10-09 12:00:00|638.2|637.8|636.6|636.2|638.6|638.4|636.4|636.2|16446
1728478800000|2024-10-09 13:00:00|636.8|636.4|640.2|639.8|640.4|640.2|636.2|636|78971
1728482400000|2024-10-09 14:00:00|640.6|640|642.6|642.4|645|644.6|639.8|639.6|116154
1728486000000|2024-10-09 15:00:00|643|642.8|644.4|643.6|644.6|644.4|643|642.8|57910
1728543600000|2024-10-10 07:00:00|652|651.2|643.6|643.2|653.8|653|643.4|643|208779
1728547200000|2024-10-10 08:00:00|643.4|643|643.6|643.2|644.4|644|641|640.4|82694
1728550800000|2024-10-10 09:00:00|643.4|643|648.8|648.2|648.8|648.2|641.8|641.2|111624
1728554400000|2024-10-10 10:00:00|649.4|648.4|645.4|644.6|649.6|649.4|636|635.2|200400
1728558000000|2024-10-10 11:00:00|647.8|643.8|644.4|643.8|647.8|645.2|642.8|642.4|32578
1728561600000|2024-10-10 12:00:00|644.6|644|643|642.4|646.6|646|641.2|640.6|95222
1728565200000|2024-10-10 13:00:00|642.8|642.8|643.6|643.2|647.4|646.8|642.4|642|92904
1728568800000|2024-10-10 14:00:00|644.2|643|645.6|645.2|647.8|647.4|644.2|643|66447
1728572400000|2024-10-10 15:00:00|645.4|645|648.8|648|649|648.6|645.4|645|94568
1728630000000|2024-10-11 07:00:00|648|647.6|646.8|646.4|650.8|650|645.4|645|152291
1728633600000|2024-10-11 08:00:00|646.6|646.2|639|638.8|646.8|646.2|639|638.6|138895
1728637200000|2024-10-11 09:00:00|638.8|638.6|640.4|640|644|643.4|638.4|638|82818
1728640800000|2024-10-11 10:00:00|640.2|640.2|642.4|642|642.8|642.6|639.6|639.2|46122
1728644400000|2024-10-11 11:00:00|642.6|642.2|640.8|640.6|643.2|642.8|640.4|640|24567
1728648000000|2024-10-11 12:00:00|640.6|640.4|640.4|640|643|642.4|639.4|639|51468
1728651600000|2024-10-11 13:00:00|641|640.2|640|639.4|642|641.6|639.2|638.8|86830
1728655200000|2024-10-11 14:00:00|641.4|639.8|640.2|640|643.2|643|639.8|639.4|98992
1728658800000|2024-10-11 15:00:00|640.4|640.2|643.8|643.4|643.8|643.4|640.2|639.8|105416
1728889200000|2024-10-14 07:00:00|642.8|642.2|643.4|643|646.6|644.6|638|637.4|142363
1728892800000|2024-10-14 08:00:00|643|642.8|644.2|643.8|645.2|644.6|641.4|641|58662
1728896400000|2024-10-14 09:00:00|644.4|644|645.4|645|646.8|646.4|644.2|643.8|78763
1728900000000|2024-10-14 10:00:00|645.6|645.2|646|645.6|646.4|646.2|644.6|644.2|98011
1728903600000|2024-10-14 11:00:00|645.8|645.8|645.6|645.2|646.8|646.4|644.8|644.4|20103
1728907200000|2024-10-14 12:00:00|645.4|645.4|645.4|645|646|645.6|644.8|644.4|31577
1728910800000|2024-10-14 13:00:00|645.2|645.2|647.4|647|648.4|647.8|643.6|643.4|101035
1728914400000|2024-10-14 14:00:00|647.2|647.2|645.6|645.4|648|647.4|644.6|644.2|51066
1728918000000|2024-10-14 15:00:00|645.8|645.6|647.2|647|647.6|647.2|645.2|645|67078
1728975600000|2024-10-15 07:00:00|655.2|653.8|668|667.6|674|673.6|655|653.6|617515
1728979200000|2024-10-15 08:00:00|667.8|667.4|666.4|666|669|668.4|664.6|664|153131
1728982800000|2024-10-15 09:00:00|666.2|665.6|662.2|662|666.4|665.8|660.4|660.2|207217
1728986400000|2024-10-15 10:00:00|662.4|662.2|664.6|664|667|666.6|661.6|661.4|105591
1728990000000|2024-10-15 11:00:00|664.8|663.8|664.4|663.8|665.8|665.4|662|661.8|61793
1728993600000|2024-10-15 12:00:00|664.2|663.4|661.2|660.8|664.2|663.4|660.8|660.6|51650
1728997200000|2024-10-15 13:00:00|661.4|661|663.8|663.4|665.6|665.2|660.8|660.4|99441
1729000800000|2024-10-15 14:00:00|663.4|663|669.2|668.8|670.2|669.8|662|661.6|265955
1729004400000|2024-10-15 15:00:00|669|668.6|670.6|669.8|670.8|670.6|668.6|668.4|168896
1729062000000|2024-10-16 07:00:00|667.2|666|658.2|657.6|667.2|666|654.4|654|258632
1729065600000|2024-10-16 08:00:00|658|657.8|655.4|655|658.4|658|655.2|655|94331
1729069200000|2024-10-16 09:00:00|655.6|655.2|658|657.8|658.4|658|655|654.4|85506
1729072800000|2024-10-16 10:00:00|658.2|657.6|659|658.6|659.6|659|657.4|656.8|81407
1729076400000|2024-10-16 11:00:00|658.2|658.4|658.6|658|659|658.6|656.2|655.8|42768
1729080000000|2024-10-16 12:00:00|658.4|657.6|659.6|659|659.8|659.4|657.4|657|37353
1729083600000|2024-10-16 13:00:00|659.8|659.4|668.8|668.6|669|668.8|659.4|659.2|163886
1729087200000|2024-10-16 14:00:00|669|669|670|669.8|670.6|670.2|668.4|668|130270
1729090800000|2024-10-16 15:00:00|670.2|670|669.8|669.2|670.4|670|668.6|668.4|89295
1729148400000|2024-10-17 07:00:00|679|677.8|682.8|682.4|683.4|683|676.4|674.8|250846
1729152000000|2024-10-17 08:00:00|682.6|682.6|681|680.4|684|683.8|679.2|678.8|199946
1729155600000|2024-10-17 09:00:00|680.6|679.8|682.2|681.8|682.4|682|680|679.6|86322
1729159200000|2024-10-17 10:00:00|682|682|682.6|682.2|683.4|683.2|681.6|681.4|102027
1729162800000|2024-10-17 11:00:00|684|681.4|682.2|681.8|684|683.2|680.4|680|123092
1729166400000|2024-10-17 12:00:00|682|681.6|682.6|682.4|683.8|683.4|680.8|680|118213
1729170000000|2024-10-17 13:00:00|682.8|682.6|682|681.4|684|683.6|681.2|681|75466
1729173600000|2024-10-17 14:00:00|681.8|681.2|679.4|679|682|681.4|678.6|678.4|173366
1729177200000|2024-10-17 15:00:00|679.6|679.2|681.2|680.6|682|681.6|679.4|679.2|134580
1729234800000|2024-10-18 07:00:00|678|676.4|679.6|679|682.2|681.4|676.4|675.6|102643
1729238400000|2024-10-18 08:00:00|679.4|678.6|681.4|681.2|682.6|682.4|678|677.8|69568
1729242000000|2024-10-18 09:00:00|681.6|681.4|683|682.6|683.2|682.8|681.2|680.8|57791
1729245600000|2024-10-18 10:00:00|682.8|682.8|682.4|682.2|685|684.6|682.2|681.6|75573
1729249200000|2024-10-18 11:00:00|683|656|683.4|683.2|683.8|683.4|682|656|57713
1729252800000|2024-10-18 12:00:00|683.2|683|681.4|681|683.6|683.4|680.8|680.6|51817
1729256400000|2024-10-18 13:00:00|681.2|680.8|678|677.4|681.8|681.2|677.6|677.4|65922
1729260000000|2024-10-18 14:00:00|677.8|677.6|680.8|680.4|681|680.6|677.4|677|44942
1729263600000|2024-10-18 15:00:00|680.6|680.6|680.2|679.8|681|680.8|679|678.8|48209
1729494000000|2024-10-21 07:00:00|677.2|675.8|676.6|676|682|681|676|675.6|100707
1729497600000|2024-10-21 08:00:00|677|676.2|677|676.6|677.8|677.2|674|673.4|67946
1729501200000|2024-10-21 09:00:00|676.8|676.8|673|672.4|677.2|676.8|672.6|672.4|49435
1729504800000|2024-10-21 10:00:00|672.8|672.2|671.6|671.2|674.8|674.4|666|665.2|110692
1729508400000|2024-10-21 11:00:00|671|670.4|673|672.8|674.4|674|671|670.4|54691
1729512000000|2024-10-21 12:00:00|672.8|672.6|671.8|671.6|673.4|673|671.4|670.8|18693
1729515600000|2024-10-21 13:00:00|672|671.8|673|672.8|674|673.8|671.2|671|58078
1729519200000|2024-10-21 14:00:00|673.4|672.6|671|670.6|674.8|674.4|670.2|669.8|126468
1729522800000|2024-10-21 15:00:00|670.8|670.4|670|669.2|671|670.6|668.2|668|135629
1729580400000|2024-10-22 07:00:00|668.4|667.6|677.2|676.8|677.4|676.8|668.2|667.6|80249
1729584000000|2024-10-22 08:00:00|677.8|677.4|685|684.4|686.8|686.4|676.2|675.8|196833
1729587600000|2024-10-22 09:00:00|684.8|684.6|679.2|678.6|685.6|685.4|677|676.6|85159
1729591200000|2024-10-22 10:00:00|679.4|678.8|677|676.6|679.4|679|676.6|676.2|83849
1729594800000|2024-10-22 11:00:00|677.4|676.8|677.8|677.2|679.4|679|676.2|676|49024
1729598400000|2024-10-22 12:00:00|678.2|677.4|678.6|678.2|679.4|679|677.4|677|47472
1729602000000|2024-10-22 13:00:00|678.4|678.4|675.6|674.8|680|679.4|671.8|671.6|174659
1729605600000|2024-10-22 14:00:00|675.4|674.6|676|675.6|678.4|677.8|674.6|674.4|64422
1729609200000|2024-10-22 15:00:00|675.8|675.4|675.8|675.6|676.6|676.2|674.8|674.4|91861
1729666800000|2024-10-23 07:00:00|679.2|677.4|676.4|675.6|682|681.4|676|675.4|152340
1729670400000|2024-10-23 08:00:00|676.2|675.8|673|672.6|676.8|676.2|672.6|672|71600
1729674000000|2024-10-23 09:00:00|672.8|672.4|671.6|671.4|673|672.6|671|670.6|82708
1729677600000|2024-10-23 10:00:00|671.8|671.6|669|668.6|671.8|671.6|668.8|668.6|128859
1729681200000|2024-10-23 11:00:00|669.2|668.8|668.2|667.8|671.4|671.2|667.8|667.4|41060
1729684800000|2024-10-23 12:00:00|668|667.6|666|665.8|668.6|668.2|666|665.6|58539
1729688400000|2024-10-23 13:00:00|665.8|665.6|666.8|666.2|667.8|667.4|665.4|665|66824
1729692000000|2024-10-23 14:00:00|666.6|666|667.6|667.2|668.8|668.4|663.8|663.4|83788
1729695600000|2024-10-23 15:00:00|667.4|667|665.6|665.2|667.6|667.2|665|664.6|57637
1729753200000|2024-10-24 07:00:00|665|663.6|673|672.4|673.8|673.4|665|663.6|181245
1729756800000|2024-10-24 08:00:00|673.2|672.6|672|671.4|674.8|674.4|669.6|669.2|85114
1729760400000|2024-10-24 09:00:00|671.6|671.2|673.2|672.6|674.4|674|671|670.6|48944
1729764000000|2024-10-24 10:00:00|673|672.4|674.6|674|676|675.2|670|669.4|96072
1729767600000|2024-10-24 11:00:00|674.8|673.8|676.4|676|678|677.4|670.2|669.4|213136
1729771200000|2024-10-24 12:00:00|676.2|675.6|673.8|673.6|676.2|675.6|672.4|672|73947
1729774800000|2024-10-24 13:00:00|674|673.8|676.4|676|681|680.2|673.6|673.2|274372
1729778400000|2024-10-24 14:00:00|676.2|675.6|675.2|674.8|676.2|675.6|672.8|672.4|161730
1729782000000|2024-10-24 15:00:00|675.4|675|675.8|674.6|677.4|677.2|674.4|674.2|117113
1729839600000|2024-10-25 07:00:00|673.2|672|673.4|672.8|674.6|674|669.2|668.6|93819
1729843200000|2024-10-25 08:00:00|673.2|673|674.8|674.4|674.8|674.4|672.6|672.2|56917
1729846800000|2024-10-25 09:00:00|675.2|674.8|674.6|674|675.6|675.2|674.2|674|53262
1729850400000|2024-10-25 10:00:00|674.4|673.8|671.4|671|675.2|674.6|671.4|671|22237
1729854000000|2024-10-25 11:00:00|671.2|670.8|670|669.6|673|672.4|669.8|669.2|58428
1729857600000|2024-10-25 12:00:00|670.2|669.4|674|673.4|674|673.6|669.6|669.4|119636
1729861200000|2024-10-25 13:00:00|673.8|673.2|672.2|671.8|674|673.4|671|670.8|64704
1729864800000|2024-10-25 14:00:00|672|671.6|673|672.6|673.6|673.4|671.8|671|70765
1729868400000|2024-10-25 15:00:00|672.8|672.8|671.6|671.4|673.2|673|671.4|671|74886
1730102400000|2024-10-28 08:00:00|693.8|692.4|692.6|692.2|703.2|702|691.4|691.2|1095328
1730106000000|2024-10-28 09:00:00|692.8|692|691.4|690.8|693.4|692.8|688.8|688.6|317008
1730109600000|2024-10-28 10:00:00|691|690.4|684.2|683.8|691.6|691.2|683.4|683.2|112967
1730113200000|2024-10-28 11:00:00|683.6|683.6|686.2|685.6|686.4|685.8|683.2|682.8|72008
1730116800000|2024-10-28 12:00:00|686|685.4|682.8|682.2|686.4|686|682.4|682|86413
1730120400000|2024-10-28 13:00:00|683|682.4|685.4|685|687.6|687|682.2|681.8|110985
1730124000000|2024-10-28 14:00:00|685.8|685.2|686.2|685.8|687.8|687.4|683.8|683.2|102054
1730127600000|2024-10-28 15:00:00|686.4|686|690.4|690|690.8|690.4|686|685.6|281818
1730131200000|2024-10-28 16:00:00|690|689.8|688.6|688.4|690.4|690|688|687.8|148923
1730188800000|2024-10-29 08:00:00|677.4|672.6|669|668.4|684|683.4|661|660.4|720112
1730192400000|2024-10-29 09:00:00|668.8|668.6|669.2|669|673.2|672.6|665.6|665.4|353553
1730196000000|2024-10-29 10:00:00|669|668.6|669.2|668.6|672.2|671.8|667.8|667.4|161740
1730199600000|2024-10-29 11:00:00|669|668.8|666.8|666.4|671.8|671.2|666.6|666.4|158081
1730203200000|2024-10-29 12:00:00|676|665.6|663.4|663|676|667.8|662.8|662.2|213213
1730206800000|2024-10-29 13:00:00|663.2|662.8|653.4|652.6|663.4|662.8|653.2|652.6|385799
1730210400000|2024-10-29 14:00:00|653.2|652.4|655.4|655.2|657.4|657|648.8|648.2|228638
1730214000000|2024-10-29 15:00:00|655.2|655|652|651.8|659.6|659|652|651.6|214594
1730217600000|2024-10-29 16:00:00|652.2|652|652.6|652.4|653.2|652.8|648.8|648.4|244234
1730275200000|2024-10-30 08:00:00|654.4|653.4|646.8|646.2|654.4|653.4|643.6|643|283577
1730278800000|2024-10-30 09:00:00|646.6|646|647.8|647.2|651.8|651.4|646|645.6|222778
1730282400000|2024-10-30 10:00:00|647.4|647|643.2|642.8|648.2|647.8|642.4|642.2|162719
1730286000000|2024-10-30 11:00:00|642.8|642.6|638|637.4|642.8|642.6|637.2|637|208300
1730289600000|2024-10-30 12:00:00|637.8|636.8|635.4|635.2|638|637.2|634.2|619.2|351849
1730293200000|2024-10-30 13:00:00|635.6|635|636.2|635.6|637.6|637.4|632.2|631.8|264357
1730296800000|2024-10-30 14:00:00|636|635.4|634.2|634|637.4|637.2|634.2|634|199875
1730300400000|2024-10-30 15:00:00|634.4|633.6|631.4|631.2|634.4|634.2|631|630.8|256544
1730304000000|2024-10-30 16:00:00|631.6|631.4|634.4|634.2|635.4|635|631.6|631.4|156749
1730361600000|2024-10-31 08:00:00|630.2|629.4|632.6|632|636|635.6|629.2|628|168473
1730365200000|2024-10-31 09:00:00|632.2|632.2|634.8|634.4|635.2|634.8|631.4|631|97381
1730368800000|2024-10-31 10:00:00|635|634.6|637|636.4|638.8|638.4|634.6|634.4|106320
1730372400000|2024-10-31 11:00:00|636.8|636.6|635.6|635.2|637.2|636.8|632.8|632.2|122841
1730376000000|2024-10-31 12:00:00|636.8|635.4|639.2|638.8|639.4|639|635.8|635.2|105793
1730379600000|2024-10-31 13:00:00|638.8|638.4|641.4|641|644.6|644|638.6|638.4|131925
1730383200000|2024-10-31 14:00:00|641.2|640.6|638.4|638|641.2|641|637.2|636.8|116456
1730386800000|2024-10-31 15:00:00|638.2|637.8|636|635.6|639.6|639.2|635|634.8|140740
1730390400000|2024-10-31 16:00:00|635.8|635.8|641.8|635.4|641.8|637.6|635.6|635.2|132679
1730448000000|2024-11-01 08:00:00|625.4|624.2|622.4|622.2|630|629|622|621.6|305966
1730451600000|2024-11-01 09:00:00|622.2|622|619.2|618.8|622.2|622|616.6|616.2|326265
1730455200000|2024-11-01 10:00:00|619.4|619|620|619.6|620.8|620.6|618.2|618|159360
1730458800000|2024-11-01 11:00:00|620.2|620|620.2|619.8|622.8|622.4|619.4|619|111374
1730462400000|2024-11-01 12:00:00|620.6|620.2|623.2|622.8|623.6|623.2|620.6|620.2|156965
1730466000000|2024-11-01 13:00:00|623|623|623.2|623|624.4|624|621.4|621|101745
1730469600000|2024-11-01 14:00:00|623.4|622.8|626.6|626.2|626.6|626.2|622.2|621.8|132865
1730473200000|2024-11-01 15:00:00|626.8|626.4|624.2|623.8|627.8|627.4|624|623.8|148461
1730476800000|2024-11-01 16:00:00|624.4|624|621.6|621.2|624.4|624.2|621.4|621.2|103376
1730707200000|2024-11-04 08:00:00|613.8|612.6|618.2|617.8|621.6|620.8|613|611.6|196639
1730710800000|2024-11-04 09:00:00|617.8|617.4|620.6|620.2|621.4|620.8|617|616.2|97485
1730714400000|2024-11-04 10:00:00|620.4|620|621|620.8|622.8|622.4|620|619.6|148788
1730718000000|2024-11-04 11:00:00|621.2|621|619.2|619|621.6|621.2|618.4|618|51264
1730721600000|2024-11-04 12:00:00|619.6|618.8|618|617.4|620.6|620.2|617|616.8|97067
1730725200000|2024-11-04 13:00:00|618.2|617.6|616.4|616|618.2|618|615.8|615.4|89242
1730728800000|2024-11-04 14:00:00|616.2|615.8|612.6|612.4|617.2|617|611.6|611.2|249285
1730732400000|2024-11-04 15:00:00|613.2|612.6|614.6|614.4|616.4|616|612.6|612.2|159676
1730736000000|2024-11-04 16:00:00|614.8|614.6|614.4|613.8|615.4|615|614|613.6|79579
1730793600000|2024-11-05 08:00:00|620.6|620|622.2|622|625.8|625.4|619.6|619.4|256973
1730797200000|2024-11-05 09:00:00|622|621.8|620.2|619.8|622.2|621.8|618.6|618.4|92471
1730800800000|2024-11-05 10:00:00|620|620|619.6|619|620.6|620.2|617|616.8|46372
1730804400000|2024-11-05 11:00:00|619.4|619.2|618.4|618.2|620.4|620|617.4|617.2|52962
1730808000000|2024-11-05 12:00:00|619|618|620.4|620.2|620.6|620.2|616.8|616.6|47981
1730811600000|2024-11-05 13:00:00|620.6|620.4|620.8|620.4|622.4|622|620|619.6|41043
1730815200000|2024-11-05 14:00:00|621|620.6|620.4|620.2|621.2|621|619|618.8|63444
1730818800000|2024-11-05 15:00:00|620.2|619.8|620.2|619.8|621.2|620.8|619|618.8|104059
1730822400000|2024-11-05 16:00:00|620|620|620.8|620|621.2|621|619.2|619|41503
1730880000000|2024-11-06 08:00:00|629.2|626.8|638.6|638.4|644.4|644|628.4|626.8|547953
1730883600000|2024-11-06 09:00:00|638.4|638.2|637.8|637.4|647.6|647.2|637.6|637.4|328480
1730887200000|2024-11-06 10:00:00|637.6|637.2|637.6|637.2|640.4|640|637|636.6|73078
1730890800000|2024-11-06 11:00:00|637.8|637.4|636.2|636|639.2|639|635.2|635|81614
1730894400000|2024-11-06 12:00:00|636.4|636.2|637.4|637|638|637.4|631.6|631.2|104124
1730898000000|2024-11-06 13:00:00|637.2|637.2|636.8|636.6|638|637.6|635.4|635|67915
1730901600000|2024-11-06 14:00:00|637|636.4|629.8|629.4|637.2|636.8|629.4|628.8|231509
1730905200000|2024-11-06 15:00:00|630|629.6|629|628.8|631|630.6|627.4|627|136100
1730908800000|2024-11-06 16:00:00|629.2|629|630.8|630.4|631.2|630.8|628|627.6|166342
1730966400000|2024-11-07 08:00:00|623.6|623.2|624.6|624.2|628.2|628|618.4|618|372370
1730970000000|2024-11-07 09:00:00|625.2|624.4|625|624.4|627.2|627|622|621.4|158227
1730973600000|2024-11-07 10:00:00|624.8|624.2|626|625.8|626.6|626|623.6|623.4|70833
1730977200000|2024-11-07 11:00:00|625.8|625.6|626.6|626.2|627.6|627.2|625.2|624.8|113917
1730980800000|2024-11-07 12:00:00|640.8|626|628.6|628.2|640.8|628.8|626.2|625.8|63667
1730984400000|2024-11-07 13:00:00|628.4|628|627|626.6|629|628.6|626.6|626.2|85811
1730988000000|2024-11-07 14:00:00|626.8|626.8|631.4|631|631.4|631.2|626.8|626.6|94919
1730991600000|2024-11-07 15:00:00|631.8|631.6|629.6|629.2|631.8|631.6|628.4|628.2|74445
1730995200000|2024-11-07 16:00:00|629.4|629|627.2|627|629.4|629|627.2|627|72921
1731052800000|2024-11-08 08:00:00|628.4|627.4|636.2|635.8|636.2|636|627|626.6|176035
1731056400000|2024-11-08 09:00:00|636.4|636|634.6|634|639.8|639.6|634.4|634|137911
1731060000000|2024-11-08 10:00:00|634.4|634.2|630.2|629.8|635.2|634.6|629.2|628.8|102852
1731063600000|2024-11-08 11:00:00|630|629.6|632.8|632.4|634|633.4|628.8|628.4|52353
1731067200000|2024-11-08 12:00:00|632.6|632|633.6|633.2|633.8|633.4|631|630.4|42688
1731070800000|2024-11-08 13:00:00|633.8|633.4|631.2|630.8|634.2|634|630.8|630.6|59929
1731074400000|2024-11-08 14:00:00|631.4|631|632.8|632.4|635|634.8|631.4|630.8|100122
1731078000000|2024-11-08 15:00:00|632.6|632.2|630.6|630.2|632.6|632.2|628.8|628.6|89513
1731081600000|2024-11-08 16:00:00|630.4|630|631.2|630.8|631.6|631.4|629.4|629.2|63716
1731312000000|2024-11-11 08:00:00|635.8|634.8|633.8|633.4|639|638.2|633.8|633.4|134750
1731315600000|2024-11-11 09:00:00|634|633.6|632|631.6|634.2|633.8|630.8|630.4|119823
1731319200000|2024-11-11 10:00:00|632.4|632|631.6|631.2|633|632.6|631.4|631.2|52336
1731322800000|2024-11-11 11:00:00|631.8|631.4|631|630.6|633.4|632.8|630.8|630.6|50905
1731326400000|2024-11-11 12:00:00|631.6|630.8|631.8|631.6|632|631.6|630.6|630.4|41465
1731330000000|2024-11-11 13:00:00|632.2|631.8|635.2|634.6|637.6|637|631.8|631.6|63822
1731333600000|2024-11-11 14:00:00|634.8|634.8|632|631.8|635|634.8|631.8|631.6|62932
1731337200000|2024-11-11 15:00:00|632.2|632|636.4|636|636.8|636.4|632.2|631.8|88510
1731340800000|2024-11-11 16:00:00|636.8|636.2|636.4|636|637.8|637.6|636.2|636|57722
1731398400000|2024-11-12 08:00:00|634.2|620.4|632|631.6|646|635|630.6|620.4|187501
1731402000000|2024-11-12 09:00:00|631.8|631.8|628.6|628.2|632.2|632|628.4|628.2|100852
1731405600000|2024-11-12 10:00:00|628.8|628.4|631.8|631.6|632.2|632|628.6|628.4|66582
1731409200000|2024-11-12 11:00:00|632|632.2|633.2|632.8|635|634.6|632|632|64228
1731412800000|2024-11-12 12:00:00|633.4|628.2|634.6|634.2|636.2|636|633.4|628.2|46621
1731416400000|2024-11-12 13:00:00|634.4|634|631.4|631|635|634.6|631.2|630.8|33069
1731420000000|2024-11-12 14:00:00|631.6|631.4|631.8|631.4|634.6|634.2|631.2|631|61627
1731423600000|2024-11-12 15:00:00|631.4|631|628.2|628|631.4|631.2|627.8|627.4|157962
1731427200000|2024-11-12 16:00:00|628.4|628.2|627.4|627.2|628.4|628.2|626.4|626.2|114341
1731484800000|2024-11-13 08:00:00|628.4|627.6|627|626.6|631.6|630.8|625.8|625|126541
1731488400000|2024-11-13 09:00:00|626.8|626.4|624.2|623.6|627.4|626.8|623|622.6|104316
1731492000000|2024-11-13 10:00:00|624.6|623.8|624.8|624.4|625.4|625|623.6|623.2|41445
1731495600000|2024-11-13 11:00:00|624.6|624.2|624.6|624.2|625.4|625|621.6|621|56273
1731499200000|2024-11-13 12:00:00|624|623.2|622.2|621.8|624.8|624.2|622.2|621.8|45954
1731502800000|2024-11-13 13:00:00|622|621.4|621.8|621.6|623|622.8|620.4|620|76374
1731506400000|2024-11-13 14:00:00|622|621.4|614.4|614|622|621.6|612.6|612.2|196811
1731510000000|2024-11-13 15:00:00|614.6|614.2|614.4|614|617.4|617|614|613.2|82569
1731513600000|2024-11-13 16:00:00|614.2|614.2|614.6|614.2|615.6|615.2|613.8|613.6|91676
1731571200000|2024-11-14 08:00:00|615.4|615|618.2|617.6|619.4|619|614.4|614|125898
1731574800000|2024-11-14 09:00:00|618.4|617.8|618.4|618|620.6|620.2|617.6|617.4|104476
1731578400000|2024-11-14 10:00:00|618.2|617.8|616.4|616.2|618.4|618|615.4|615|72572
1731582000000|2024-11-14 11:00:00|616.6|616.4|618.8|618.4|618.8|618.6|616|615.6|37821
1731585600000|2024-11-14 12:00:00|618.6|618.2|618.6|618.4|620.6|620.2|618.4|618.2|31324
1731589200000|2024-11-14 13:00:00|618.8|618.6|619.8|619.2|620.8|620.4|618.6|618.2|25347
1731592800000|2024-11-14 14:00:00|619.6|619.4|621.4|621.2|621.4|621.2|618.8|618.4|53535
1731596400000|2024-11-14 15:00:00|621.8|621.4|623.6|623.2|623.6|623.2|620.6|620.4|105056
1731600000000|2024-11-14 16:00:00|623.8|623.4|623.8|623.4|624.8|624.6|623.2|622.8|101103
1731657600000|2024-11-15 08:00:00|624|623|634|633.6|634|633.6|623.8|623|210824
1731661200000|2024-11-15 09:00:00|634.4|633.8|639.4|638.8|639.4|638.8|630.8|630.6|171181
1731664800000|2024-11-15 10:00:00|639.6|639|641.2|640.8|642.2|642|637.6|637.2|159084
1731668400000|2024-11-15 11:00:00|641|641|637.8|637.2|641.8|641.6|637|636.8|69546
1731672000000|2024-11-15 12:00:00|639.4|637.4|641.2|640.8|641.2|640.8|637.2|635.8|96874
1731675600000|2024-11-15 13:00:00|641|641|643|642.8|645|644.6|640.8|640.4|217317
1731679200000|2024-11-15 14:00:00|643.4|643|642.8|642.6|644|643.6|642|641.8|85954
1731682800000|2024-11-15 15:00:00|642.4|642.4|642.4|642|643.6|643.2|640|639.6|153661
1731686400000|2024-11-15 16:00:00|642.6|642.2|645|644.4|645|644.6|641.4|641.2|72242
1731916800000|2024-11-18 08:00:00|645|644.4|639|638.4|646|645.2|638.4|638|142818
1731920400000|2024-11-18 09:00:00|638.8|638.2|635.6|635.2|639.2|638.8|634.6|634.2|119203
1731924000000|2024-11-18 10:00:00|635.8|635.4|634.8|634.6|636.8|636.4|634.2|633.8|73937
1731927600000|2024-11-18 11:00:00|634.2|634|633|632.6|634.4|634|631.2|630.8|79704
1731931200000|2024-11-18 12:00:00|633.2|631.2|635|634.8|635.8|635.6|633.2|631.2|62324
1731934800000|2024-11-18 13:00:00|635.4|634.6|632.4|632|635.6|635.2|631.8|631.6|44363
1731938400000|2024-11-18 14:00:00|632.6|632.2|629.2|628.6|633.4|632.8|629|628.6|106295
1731942000000|2024-11-18 15:00:00|629|628.8|632.6|632.2|632.6|632.4|629|628.6|59120
1731945600000|2024-11-18 16:00:00|632.8|632.4|630.4|630|633|632.8|630.2|629.8|73623
1732003200000|2024-11-19 08:00:00|627.8|626.8|622.6|622.4|629.4|628.8|620.4|619.8|159829
1732006800000|2024-11-19 09:00:00|622.8|622|608.4|607.8|624.2|623.8|602.8|602.2|424234
1732010400000|2024-11-19 10:00:00|608.2|608|611.2|610.8|611.2|611|608.2|607.6|181005
1732014000000|2024-11-19 11:00:00|611.4|611|616.4|616|616.4|616|611|610.8|122632
1732017600000|2024-11-19 12:00:00|616.2|615.8|616.2|615.8|617.2|616.6|615.2|614.8|36218
1732021200000|2024-11-19 13:00:00|616.4|616|610|609.6|617.2|616.6|609.2|609|132561
1732024800000|2024-11-19 14:00:00|610.4|609.8|615|614.8|617|616.6|609.6|609.4|107980
1732028400000|2024-11-19 15:00:00|615.2|615|622.2|622|622.2|622|614.6|614.2|225943
1732032000000|2024-11-19 16:00:00|622.8|621.8|627.8|626|627.8|627|622.6|621.8|104862
1732089600000|2024-11-20 08:00:00|628.6|628.2|630.8|630.4|632|631.4|625.6|625.2|101661
1732093200000|2024-11-20 09:00:00|631|630.2|630.4|630|633.4|633|630.2|629.8|149312
1732096800000|2024-11-20 10:00:00|630.6|630.2|629|628.4|632|631.6|628.8|628.4|31945
1732100400000|2024-11-20 11:00:00|628.8|627.8|626.2|625.8|629|628.6|622.2|621.6|94983
1732104000000|2024-11-20 12:00:00|626.4|625.2|626|625.6|626.4|625.8|624.4|623.8|44561
1732107600000|2024-11-20 13:00:00|626.2|625.8|625.6|625|626.4|626.2|624.8|624.4|39986
1732111200000|2024-11-20 14:00:00|625.4|624.8|619.4|619|625.6|625.2|618.8|618.2|93995
1732114800000|2024-11-20 15:00:00|619.6|619.2|619.2|618.8|619.6|619.4|617.2|617|123726
1732118400000|2024-11-20 16:00:00|618.8|619|620.6|615.2|620.6|619|616.6|615.2|81479
1732176000000|2024-11-21 08:00:00|616.2|615.4|608.8|608.4|617|616.4|606.6|606|259563
1732179600000|2024-11-21 09:00:00|608.6|608|611.8|611.2|613|612.4|604.4|604|227299
1732183200000|2024-11-21 10:00:00|611.6|611.4|611.4|610.8|611.8|611.4|609.6|609.2|61772
1732186800000|2024-11-21 11:00:00|611.6|611|612.4|612|613.8|613|611|610.8|63366
1732190400000|2024-11-21 12:00:00|612.2|611.8|612|611.8|614.4|614|611.8|611.6|36814
1732194000000|2024-11-21 13:00:00|612.4|612|613.6|613|615.6|615.2|612|611.6|35379
1732197600000|2024-11-21 14:00:00|613.8|613.2|613.2|612.8|615.4|615|612.4|612.2|45500
1732201200000|2024-11-21 15:00:00|613.4|613|614.2|613.8|614.8|614.4|610.8|610.6|88201
1732204800000|2024-11-21 16:00:00|614.4|614|612.4|609.6|615|614.4|610.6|609.6|120465
1732262400000|2024-11-22 08:00:00|610.8|609.8|607.4|607|612.6|612|607.4|607|124914
1732266000000|2024-11-22 09:00:00|607|606.6|605.4|605|607.8|607.4|601.2|600.6|276216
1732269600000|2024-11-22 10:00:00|605.8|605.4|607.2|606.8|607.4|607|604.2|603.8|76080
1732273200000|2024-11-22 11:00:00|607|606.6|607.4|607|608|607.8|605.6|605.4|35759
1732276800000|2024-11-22 12:00:00|608.8|607.2|606.6|606.2|610|609.6|606.6|606.2|61899
1732280400000|2024-11-22 13:00:00|607|606.6|604.4|604|607.6|607.2|603.4|603|74571
1732284000000|2024-11-22 14:00:00|604.2|603.8|604.8|604.4|605.8|605.4|603.4|603|113247
1732287600000|2024-11-22 15:00:00|604.6|604.2|604.4|604|605.4|605|603.8|603.6|136847
1732291200000|2024-11-22 16:00:00|604.6|604.2|604.2|603.8|605.2|604.8|603.4|603.2|83806
1732521600000|2024-11-25 08:00:00|609.6|597|611.4|611|612.6|612|608.2|597|177227
1732525200000|2024-11-25 09:00:00|611.8|611.2|611.2|611|615|614.6|611|610.6|67412
1732528800000|2024-11-25 10:00:00|611|610.8|609|608.6|611.6|611.2|608.4|608|56508
1732532400000|2024-11-25 11:00:00|608.8|608.2|606.8|606.4|609.2|608.8|605.8|605.2|74356
1732536000000|2024-11-25 12:00:00|614.8|606.6|609.6|609.2|614.8|609.4|605.6|605.4|108522
1732539600000|2024-11-25 13:00:00|609.8|609.4|609.4|609|611.2|610.8|608.8|608.4|43130
1732543200000|2024-11-25 14:00:00|609.2|608.8|617|616.8|618.6|618.2|609|608.6|186250
1732546800000|2024-11-25 15:00:00|617.2|616.6|619.8|619.6|620.2|619.8|615.8|615.4|171184
1732550400000|2024-11-25 16:00:00|619.6|619.4|623.4|611.8|624.2|624|619.6|611.8|173708
1732608000000|2024-11-26 08:00:00|617.4|616.2|614.2|613.6|617.6|616.6|611.4|611|111517
1732611600000|2024-11-26 09:00:00|614.4|613.8|616|615.6|618.8|618.4|614.4|613.8|71911
1732615200000|2024-11-26 10:00:00|616.4|616|614.8|614.4|617.4|616.8|613.4|613|47943
1732618800000|2024-11-26 11:00:00|614.6|614.2|615.4|615|615.8|615.6|613.4|613|32426
1732622400000|2024-11-26 12:00:00|614.8|614.8|616|615.8|616.8|616.4|614.8|614.4|88582
1732626000000|2024-11-26 13:00:00|616.2|615.6|615|614.6|616.8|616.4|614.2|613.8|44483
1732629600000|2024-11-26 14:00:00|615.2|614.8|615.2|614.6|618|617.6|615|614.6|35862
1732633200000|2024-11-26 15:00:00|615.4|614.8|614|613.6|615.4|615|613|612.6|76813
1732636800000|2024-11-26 16:00:00|614.2|613.8|614.6|614.2|614.6|614.2|613|612.8|38366
1732694400000|2024-11-27 08:00:00|625.6|613|615.4|614.8|625.6|616.2|612.6|612.2|104793
1732698000000|2024-11-27 09:00:00|615.6|615|615.2|614.8|616.6|616.4|612.8|612.4|46952
1732701600000|2024-11-27 10:00:00|615.4|615|615.8|615.4|616|615.6|614.8|614.4|20982
1732705200000|2024-11-27 11:00:00|615.6|615.2|619.2|618.8|619.6|619.2|614.2|613.8|89033
1732708800000|2024-11-27 12:00:00|620.8|616.4|615.2|614.8|620.8|618.4|614.6|614.2|58610
1732712400000|2024-11-27 13:00:00|615.4|615|615|614.6|617.8|617.6|615|614.4|21138
1732716000000|2024-11-27 14:00:00|614.8|615|616.4|615.8|617.2|616.8|613.2|612.6|25969
1732719600000|2024-11-27 15:00:00|616.2|616|615.2|614.8|616.4|616|613.2|613|42123
1732723200000|2024-11-27 16:00:00|615.4|615|616.4|615|616.4|615.6|614.6|614.4|23752
1732780800000|2024-11-28 08:00:00|617.6|617.4|620.6|620.4|622.6|622|617.4|616.4|103311
1732784400000|2024-11-28 09:00:00|620.4|620.2|624.8|624.4|626|625.8|620.2|619.8|101889
1732788000000|2024-11-28 10:00:00|625|624.6|628|627.8|629|628.8|622.6|622.2|150578
1732791600000|2024-11-28 11:00:00|628.4|628|632.4|632|633|632.8|627.8|627.4|162123
1732795200000|2024-11-28 12:00:00|649.8|612.6|631.2|630.8|649.8|632.6|630.8|612.6|53265
1732798800000|2024-11-28 13:00:00|631.4|631|631.2|630.8|632.8|632.4|631|630.6|38880
1732802400000|2024-11-28 14:00:00|631.4|631|632.4|632.2|636.6|636.2|631.2|631|122409
1732806000000|2024-11-28 15:00:00|632.6|632|632.6|632.2|634.6|634.2|632|631.6|75320
1732809600000|2024-11-28 16:00:00|632.8|632.4|633.4|633|634.2|633.8|632.6|632.2|34155
1732867200000|2024-11-29 08:00:00|630.4|627.6|628|627.4|632|631.2|627.4|627|62491
1732870800000|2024-11-29 09:00:00|627.8|627.2|629.6|629|631.2|630.8|627.2|627|30411
1732874400000|2024-11-29 10:00:00|629.4|629.2|628.6|628.2|631|630.6|628.6|628.2|49048
1732878000000|2024-11-29 11:00:00|628.8|628.4|633|632.8|633.4|633|628.6|628|19849
1732881600000|2024-11-29 12:00:00|633.4|633|632|631.6|633.6|633|630.8|630.6|33642
1732885200000|2024-11-29 13:00:00|632.2|631.8|629.2|628.8|632.8|632.6|628.8|628.4|35618
1732888800000|2024-11-29 14:00:00|629.4|629|629.6|629.4|632.2|631.8|629.2|629|131114
1732892400000|2024-11-29 15:00:00|629.4|629.2|631.6|631.4|632.4|632.2|628.8|628.6|96405
1732896000000|2024-11-29 16:00:00|632|631.6|632.8|632.4|633.2|633|631.8|631.4|84148
1733126400000|2024-12-02 08:00:00|632.2|631.6|631.8|631.2|633.6|633.2|627.6|627.2|105531
1733130000000|2024-12-02 09:00:00|632|631.4|634.6|634.2|637|636.6|631.8|631.2|181040
1733133600000|2024-12-02 10:00:00|634.4|634|634|633.6|635.8|635.6|633|632.8|63560
1733137200000|2024-12-02 11:00:00|634.2|633.8|634.6|634.4|636|635.6|633.8|633.4|57025
1733140800000|2024-12-02 12:00:00|653.6|634.2|635.6|635.2|653.6|635.8|634|632.2|68834
1733144400000|2024-12-02 13:00:00|635.8|635.4|633.6|633.2|636.2|635.8|633.2|633|105373
1733148000000|2024-12-02 14:00:00|633.8|633.4|632.6|632.4|635|634.8|632.6|632.4|83908
1733151600000|2024-12-02 15:00:00|632.8|632.8|629.8|629.4|633.8|633.2|625.6|625.4|251338
1733155200000|2024-12-02 16:00:00|629.6|629.6|632.6|632|632.6|632.2|629.2|629|122563
1733212800000|2024-12-03 08:00:00|634.2|633.2|640.8|640.2|643.6|643.2|634.2|633.2|182993
1733216400000|2024-12-03 09:00:00|641|640.4|641|640.6|641.8|641.4|639.8|639.4|121419
1733220000000|2024-12-03 10:00:00|641.4|641|641.6|641.2|641.6|641.4|640|639.8|39117
1733223600000|2024-12-03 11:00:00|641.4|641|642.2|642|642.2|642|638|637.4|66324
1733227200000|2024-12-03 12:00:00|749.8|641.8|640.6|640|749.8|641.8|639.8|639.6|33209
1733230800000|2024-12-03 13:00:00|640.4|640.2|640.6|640|643.6|643.2|639.8|639.6|81320
1733234400000|2024-12-03 14:00:00|640.8|640.2|639.6|639.2|641.2|640.6|638.2|638|90930
1733238000000|2024-12-03 15:00:00|639.4|639.4|638.6|638.2|640.4|640|635.2|634.8|85131
1733241600000|2024-12-03 16:00:00|639|638.8|641.6|640.6|642.8|642.6|639|638.6|102837
1733299200000|2024-12-04 08:00:00|647.8|639.6|642.2|641.6|647.8|643.2|638|637.6|155939
1733302800000|2024-12-04 09:00:00|642.4|641.8|642.4|642|644|643.8|641|640.6|122238
1733306400000|2024-12-04 10:00:00|642.6|642.2|637|636.6|643.2|643|636.2|635.8|78893
1733310000000|2024-12-04 11:00:00|637.2|636.8|637|636.6|638.8|638.2|636.4|636|120967
1733313600000|2024-12-04 12:00:00|639.8|636|635|634.8|639.8|639|634.8|634.6|61971
1733317200000|2024-12-04 13:00:00|635.2|635|636.2|635.8|637.4|637|634.2|634|64499
1733320800000|2024-12-04 14:00:00|636.6|636|631.6|631.2|637.4|637.2|631.4|631.2|89602
1733324400000|2024-12-04 15:00:00|631.8|631|628.6|628.4|632.8|632.6|627.6|627.4|157907
1733328000000|2024-12-04 16:00:00|628.8|628.6|628.8|628.2|629.4|629.2|627.8|627.6|57803
1733385600000|2024-12-05 08:00:00|635.8|628.4|645|644.6|646.8|646.4|628.6|628.2|423167
1733389200000|2024-12-05 09:00:00|645.2|644.8|641|640.6|646|645.6|640.4|640.2|82532
1733392800000|2024-12-05 10:00:00|641.2|640.8|646.8|646.4|647.4|646.8|640.8|640.4|137065
1733396400000|2024-12-05 11:00:00|646.6|646.2|651|650.6|652.2|651.8|646.2|646|273630
1733400000000|2024-12-05 12:00:00|675|649.8|648.8|648.4|675|652|647.6|647.4|100356
1733403600000|2024-12-05 13:00:00|650.2|649.6|654|653.6|656.4|655.8|650|649.6|246742
1733407200000|2024-12-05 14:00:00|653.4|653|656.6|656.2|656.6|656.2|651.2|650.8|158629
1733410800000|2024-12-05 15:00:00|656.4|656.4|658.6|658.2|659.4|659.2|656.4|656.4|332014
1733414400000|2024-12-05 16:00:00|658.8|658.4|663.4|663|663.6|663|658.4|658.2|152749
1733472000000|2024-12-06 08:00:00|662.2|661.8|670|669.8|670|669.8|660.8|660|289426
1733475600000|2024-12-06 09:00:00|669.8|669.6|670|669.4|670.8|670.6|668.8|668.4|164593
1733479200000|2024-12-06 10:00:00|670.6|669.6|674|673.6|674|673.6|670|669.6|204557
1733482800000|2024-12-06 11:00:00|673.2|673.8|669|668.6|673.8|673.8|668.8|668.6|98676
1733486400000|2024-12-06 12:00:00|677.8|667.8|669.2|669|677.8|670|668.8|667.8|78031
1733490000000|2024-12-06 13:00:00|669|668.8|667.8|667.4|670|669.4|666.4|665.8|97639
1733493600000|2024-12-06 14:00:00|667.6|667.8|667.2|666.8|669.6|669.4|666.6|666.4|93509
1733497200000|2024-12-06 15:00:00|667.4|667|668.8|668.4|669.6|669.2|666.8|666.6|272639
1733500800000|2024-12-06 16:00:00|669|668.6|668|667.8|669.6|669.4|668|667.8|92402
1733731200000|2024-12-09 08:00:00|673.4|671.8|667.4|667|673.4|672.6|663|662.6|320030
1733734800000|2024-12-09 09:00:00|667.6|667.2|664|663.6|667.6|667.2|663.2|662.8|108149
1733738400000|2024-12-09 10:00:00|664.2|663.8|665.6|665.2|665.8|665.6|664|663.6|92454
1733742000000|2024-12-09 11:00:00|665.2|665|667|666.6|667.2|666.8|664.2|664|99300
1733745600000|2024-12-09 12:00:00|667.2|665.6|667|666.4|668.2|667.8|666.6|665.4|63155
1733749200000|2024-12-09 13:00:00|666.8|666.6|666.6|666.2|667.6|667.4|665.8|665.4|47241
1733752800000|2024-12-09 14:00:00|667|666.4|666.8|666.4|668.2|667.8|666.2|665.8|66677
1733756400000|2024-12-09 15:00:00|666.6|666.2|667.4|667.2|668|667.8|664.4|664.2|116966
1733760000000|2024-12-09 16:00:00|667.8|667.4|667.6|666.8|668.2|667.8|664.6|664.4|95678
1733817600000|2024-12-10 08:00:00|662.2|662|668|667.6|671.4|670.8|660.4|659.6|216822
1733821200000|2024-12-10 09:00:00|668.4|667.8|665.2|664.8|668.4|667.8|663.4|663.2|116403
1733824800000|2024-12-10 10:00:00|665|664.6|662.6|662.4|666.4|666|662.2|662|81857
1733828400000|2024-12-10 11:00:00|662.8|662.2|663.2|663|664.2|663.8|662.4|662.2|34535
1733832000000|2024-12-10 12:00:00|663.4|661.4|663.8|663.4|665.4|665.2|663.4|661.4|50159
1733835600000|2024-12-10 13:00:00|663.6|663.2|665.6|665.4|667|666.4|663.6|663.2|67792
1733839200000|2024-12-10 14:00:00|665.4|665|666.2|665.8|667.6|667.2|664.4|664.2|87558
1733842800000|2024-12-10 15:00:00|666.6|666|665.6|665.2|666.8|666.4|663.8|663.6|87472
1733846400000|2024-12-10 16:00:00|665.8|665.4|665.4|664.8|665.8|665.4|664|663.6|60111
1733904000000|2024-12-11 08:00:00|668|666.6|660.8|660.4|668|667|660|659.6|157856
1733907600000|2024-12-11 09:00:00|660.6|660.6|662.8|662.4|664|663.4|660.6|660.2|99286
1733911200000|2024-12-11 10:00:00|663.2|662.6|661.2|660.8|664.4|664|661|660.6|41899
1733914800000|2024-12-11 11:00:00|661.6|661|661.2|660.8|662.2|661.8|659.6|659.4|37163
1733918400000|2024-12-11 12:00:00|661|660.4|659|658.6|661.6|661|658.8|658.6|54816
1733922000000|2024-12-11 13:00:00|659.2|658.8|659.8|659.4|661.4|661|658.8|658.6|91581
1733925600000|2024-12-11 14:00:00|659.6|659.2|659|658.6|661.8|661.2|657.8|657.4|93737
1733929200000|2024-12-11 15:00:00|658.8|658.8|656.8|656.6|658.8|658.8|656.6|656.4|123222
1733932800000|2024-12-11 16:00:00|657|656.8|657.2|657|658|657.6|656.4|656|53192
1733990400000|2024-12-12 08:00:00|657|656.4|657.8|657.4|660|659.4|653.6|653.2|133706
1733994000000|2024-12-12 09:00:00|657.6|657.2|666.2|666|666.8|666.4|657.2|656.8|89683
1733997600000|2024-12-12 10:00:00|666.4|666.2|668.8|668.4|671.8|671.4|666.4|666|216245
1734001200000|2024-12-12 11:00:00|669|668.6|668.8|668.4|671.8|671.4|668.4|668|110912
1734004800000|2024-12-12 12:00:00|669|668.2|673|672.4|673|672.6|668|667.8|120667
1734008400000|2024-12-12 13:00:00|672.8|672.6|668.8|668.4|672.8|672.6|668|667.6|86989
1734012000000|2024-12-12 14:00:00|669|668.8|667.6|667.4|669.2|668.8|666.6|666.4|53718
1734015600000|2024-12-12 15:00:00|668.2|667.8|671.8|671.4|672.4|672|666.6|666.4|129351
1734019200000|2024-12-12 16:00:00|672|671.8|671.6|671.2|673.4|673|671|670.6|154109
1734076800000|2024-12-13 08:00:00|671|668|674|673.8|677.2|676.8|669.8|668|211016
1734080400000|2024-12-13 09:00:00|673.6|673.6|676.2|675.8|676.4|676|673.6|673.4|134245
1734084000000|2024-12-13 10:00:00|676|676|675.2|674.8|676.4|676|672.6|672|127082
1734087600000|2024-12-13 11:00:00|675.4|675|674.6|674.2|677.8|677.2|673.8|673.6|115621
1734091200000|2024-12-13 12:00:00|675.4|673|674.8|674.4|675.6|675.2|674.2|673|68708
1734094800000|2024-12-13 13:00:00|675|674.8|673|672.8|675.6|675.2|673|672.6|106621
1734098400000|2024-12-13 14:00:00|673.4|673|674.8|674.4|675.8|675.4|671.4|671.2|148463
1734102000000|2024-12-13 15:00:00|675|674.8|675.4|675|676.6|676.2|674.8|674.4|178084
1734105600000|2024-12-13 16:00:00|675.6|675.4|676.4|675.8|676.8|676.4|674.2|673.8|142946
1734336000000|2024-12-16 08:00:00|672.6|672|672|671.4|676.8|676.4|671.6|671.2|169986
1734339600000|2024-12-16 09:00:00|671.8|671.6|669.2|668.8|672.4|672|669|668.8|64251
1734343200000|2024-12-16 10:00:00|669.4|669|664.2|663.8|669.4|669|664|663.8|71621
1734346800000|2024-12-16 11:00:00|664|664|661.4|661|664.4|664|661.2|660.8|139860
1734350400000|2024-12-16 12:00:00|661.8|661.4|662.6|662.2|663.2|663|661|660.8|99379
1734354000000|2024-12-16 13:00:00|662.8|662.4|663.2|662.8|664.2|664|662|661.6|41282
1734357600000|2024-12-16 14:00:00|663.4|663|663.4|663|663.6|663.4|661.6|661.4|88574
1734361200000|2024-12-16 15:00:00|663.6|663.4|663.4|663.2|666|665.8|663.4|663.2|84406
1734364800000|2024-12-16 16:00:00|663.6|663|665.2|664.8|665.4|665.2|662.4|662|99593
1734422400000|2024-12-17 08:00:00|662.4|661|663.6|663|665.6|665.2|660.4|660|111814
1734426000000|2024-12-17 09:00:00|663.4|663.2|661.4|661.2|665.6|665.2|661|660.6|77037
1734429600000|2024-12-17 10:00:00|661.6|661.4|660.4|659.8|662.2|661.8|658.6|658|132643
1734433200000|2024-12-17 11:00:00|660.2|659.6|656|655.4|661|660.6|655.8|655.4|114138
1734436800000|2024-12-17 12:00:00|655.8|655|653|652.4|657.2|656.8|652.4|652|98978
1734440400000|2024-12-17 13:00:00|652.8|652.2|649.2|649|652.8|652.2|648.4|647.8|158449
1734444000000|2024-12-17 14:00:00|649.4|648.8|645.8|645.2|650|649.6|645.6|645.2|107251
1734447600000|2024-12-17 15:00:00|645.6|645.4|648.4|648|648.8|648.4|645.2|645|90796
1734451200000|2024-12-17 16:00:00|648|647.8|644|643.4|648.4|648.2|643.4|643|85556
1734508800000|2024-12-18 08:00:00|643.6|643.2|626.4|626.2|649|648.2|625.4|625|479166
1734512400000|2024-12-18 09:00:00|626.6|626.4|620.4|620.2|628|627.6|619|618.6|299635
1734516000000|2024-12-18 10:00:00|620.6|620.4|631.6|631.2|631.8|631.2|620.4|620|210794
1734519600000|2024-12-18 11:00:00|631.8|631.6|631.4|631|632.6|632.4|628.8|628.4|76404
1734523200000|2024-12-18 12:00:00|632.2|630.8|631.8|631.4|633.6|633.2|630.4|630.2|88286
1734526800000|2024-12-18 13:00:00|631.6|631.2|625.2|625|631.6|631.2|624.6|624.4|93565
1734530400000|2024-12-18 14:00:00|625|624.6|628.2|628|629.6|629.2|625|624.6|139878
1734534000000|2024-12-18 15:00:00|628.6|628.2|625.4|625|630|629.6|625.2|625|123431
1734537600000|2024-12-18 16:00:00|625.2|625.2|626.4|625.4|626.6|626.4|625|624.8|45340
1734595200000|2024-12-19 08:00:00|615.2|612.8|619.8|619.4|650.6|622.2|613.8|612.6|288397
1734598800000|2024-12-19 09:00:00|619.6|619.2|618.8|618.4|620.8|620.6|618|617.6|107018
1734602400000|2024-12-19 10:00:00|618.6|618.2|615|614.6|618.8|618.4|614|613.8|208799
1734606000000|2024-12-19 11:00:00|614.8|614.8|615.4|615|616.6|616.2|614.6|614.2|154847
1734609600000|2024-12-19 12:00:00|615.6|614.8|617.2|616.8|617.6|617.2|614.2|614|115601
1734613200000|2024-12-19 13:00:00|617.4|617|615.4|615|617.6|617.2|614.8|614.4|96660
1734616800000|2024-12-19 14:00:00|615.8|615.4|614.2|613.8|617.6|617.2|613.8|613.4|121466
1734620400000|2024-12-19 15:00:00|614.4|614|613.4|613|616.2|616|612.6|612.2|198176
1734624000000|2024-12-19 16:00:00|613.2|613.2|615|614.6|615.4|615|612.4|612.2|142802
1734681600000|2024-12-20 08:00:00|613.8|613|616.6|616.2|616.8|616.4|612.2|611.8|295170
1734685200000|2024-12-20 09:00:00|616.8|616.4|614.6|614.2|617|616.6|612.8|612.4|219227
1734688800000|2024-12-20 10:00:00|614.8|614.4|614.4|614|616.6|616.4|613|612.6|152135
1734692400000|2024-12-20 11:00:00|614.2|613.8|609.4|609|615|614.8|609.2|608.8|125941
1734696000000|2024-12-20 12:00:00|609.6|607|612|611.8|612.2|611.8|608.6|607|157655
1734699600000|2024-12-20 13:00:00|612.2|611.6|610.6|610.2|613|612.6|609.2|609|163993
1734703200000|2024-12-20 14:00:00|610.4|610|617.6|617.2|619|618.6|610|609.6|209114
1734706800000|2024-12-20 15:00:00|617.8|617.4|619.8|619.4|620|619.8|617.8|617.4|200705
1734710400000|2024-12-20 16:00:00|619.6|618.6|620.4|620|621|620.8|618.4|618|74280
1734940800000|2024-12-23 08:00:00|624.4|623.4|623.2|622.8|626|625.4|619|618.4|258726
1734944400000|2024-12-23 09:00:00|623|622.6|619.6|619|623.2|622.8|617.6|617|99397
1734948000000|2024-12-23 10:00:00|619.4|619.2|622|621.4|622.6|622.2|619.4|619.2|87667
1734951600000|2024-12-23 11:00:00|622.2|621.6|620.2|619.8|623|622.4|620.2|619.8|44765
1734955200000|2024-12-23 12:00:00|621.4|620|620.4|620|621.6|621.2|620|619.6|58227
1734958800000|2024-12-23 13:00:00|620.2|619.8|616.8|616.6|620.2|619.8|615.6|615|92530
1734962400000|2024-12-23 14:00:00|616.6|616.4|615.6|615.2|616.8|616.4|614.8|614.4|83366
1734966000000|2024-12-23 15:00:00|615.4|615|616.2|616|617.6|617.2|615|614.6|96665
1734969600000|2024-12-23 16:00:00|616.4|616.2|618.6|618.2|619|618.6|616|615.8|97573
1735286400000|2024-12-27 08:00:00|621.2|620.8|625.4|625|626.6|626|620.2|620|290477
1735290000000|2024-12-27 09:00:00|625.2|624.8|620.8|620.4|625.4|624.8|620.2|620|118014
1735293600000|2024-12-27 10:00:00|621.4|620.6|619.4|619.2|622|621.6|618.2|618|173576
1735297200000|2024-12-27 11:00:00|619.2|619|619.4|619|619.6|619.4|617.8|617.6|105274
1735300800000|2024-12-27 12:00:00|619.8|619.2|619.2|618.8|620.2|620|618.6|618.2|92096
1735304400000|2024-12-27 13:00:00|619|619|617.2|616.8|619.2|619|617|616.8|82162
1735308000000|2024-12-27 14:00:00|617.4|617|615.8|615.4|617.4|617.2|615.6|615.4|141597
1735311600000|2024-12-27 15:00:00|616.2|616|614.2|614|616.6|616.4|613.2|613|330483
1735315200000|2024-12-27 16:00:00|614|613.6|614.4|614|614.4|614.2|612.4|612|152016
1735545600000|2024-12-30 08:00:00|612.2|611.4|627|626.6|628.6|628.2|612.2|611.4|426049
1735549200000|2024-12-30 09:00:00|627.4|627|624.2|624|627.8|627.4|624|623.6|315907
1735552800000|2024-12-30 10:00:00|624.4|623.8|624.4|624.2|625.8|625.6|623.4|623.2|123566
1735556400000|2024-12-30 11:00:00|624.6|624.4|620.8|620.4|624.8|624.4|620.4|620.2|159790
1735560000000|2024-12-30 12:00:00|620.6|620.6|619.2|618.8|623.4|622.8|618.6|618.4|225747
1735804800000|2025-01-02 08:00:00|618.8|618.4|620.8|620.2|624.2|624|618.2|618|282145
1735808400000|2025-01-02 09:00:00|620.6|620.4|615.4|615|620.8|620.4|614.4|614|272807
1735812000000|2025-01-02 10:00:00|615.6|615.2|611.2|610.8|615.8|615.4|610.2|610|314039
1735815600000|2025-01-02 11:00:00|611|611|613.6|613|613.8|613.4|608.8|608.4|130348
1735819200000|2025-01-02 12:00:00|614|613.4|615|614.8|616.4|616.2|614|613.2|100538
1735822800000|2025-01-02 13:00:00|615.2|615|617.2|616.8|617.6|617.4|615.2|615|53160
1735826400000|2025-01-02 14:00:00|617|616.6|617.2|616.8|618.2|618|616.2|616|101471
1735830000000|2025-01-02 15:00:00|617.6|617|616.2|615.8|617.6|617.4|615.8|615.4|126923
1735833600000|2025-01-02 16:00:00|616.4|616|616.6|616.2|616.8|616.6|615.4|615|198960
1735891200000|2025-01-03 08:00:00|615.8|615.2|603.2|602.8|618.6|617.6|601.6|601.2|626653
1735894800000|2025-01-03 09:00:00|603|603|609.8|609.6|610.6|610.2|603|602.8|293471
1735898400000|2025-01-03 10:00:00|610|609.8|610.2|609.8|610.6|610.4|608.2|608|69528
1735902000000|2025-01-03 11:00:00|610.4|610|610.4|610|611|610.6|609.8|609.4|41969
1735905600000|2025-01-03 12:00:00|610.6|610.2|611.4|611|611.8|611.4|610.4|610|33682
1735909200000|2025-01-03 13:00:00|611.2|610.8|609.2|608.8|611.4|610.8|608.4|608|89639
1735912800000|2025-01-03 14:00:00|609.4|609|604.8|604.2|611.6|611|603.6|603.4|240149
1735916400000|2025-01-03 15:00:00|604.6|604.4|602.4|602.2|605|604.6|600.8|600.6|489557
1735920000000|2025-01-03 16:00:00|602.6|602.4|603.6|603.2|603.6|603.4|602.2|601.8|172480
1736150400000|2025-01-06 08:00:00|603.6|603.4|600.6|600|608|607.6|600|599.6|280450
1736154000000|2025-01-06 09:00:00|600.8|600.2|587.2|586.8|601.2|600.8|583.8|583.6|738760
1736157600000|2025-01-06 10:00:00|587|587|586.4|586.2|590|589.8|584.8|584.4|345320
1736161200000|2025-01-06 11:00:00|586.6|586|588.8|588.6|591|590.6|585.8|585.2|385862
1736164800000|2025-01-06 12:00:00|589|586.4|593.4|593|594|593.6|588.4|586.4|388896
1736168400000|2025-01-06 13:00:00|593.2|593.2|591.8|591.4|594.8|594.6|591.4|591|251427
1736172000000|2025-01-06 14:00:00|592|591.6|590.8|590.2|592|591.8|586.4|586|317910
1736175600000|2025-01-06 15:00:00|591|590.4|593.6|593.2|594.6|594.4|590.6|590.2|256778
1736179200000|2025-01-06 16:00:00|594|593.4|594|593.6|594|593.8|591.4|591|180066
1736236800000|2025-01-07 08:00:00|606.2|605.6|603.2|602.6|606.2|605.6|593|592.2|617072
1736240400000|2025-01-07 09:00:00|603|602.8|594.2|593.8|604.2|604|594.2|593.6|201578
1736244000000|2025-01-07 10:00:00|594.4|594|597.2|596.8|598|597.4|594.4|594|138637
1736247600000|2025-01-07 11:00:00|597|596.6|594.8|594.4|597.8|597.6|593.8|593.2|116876
1736251200000|2025-01-07 12:00:00|595.6|594.2|594.2|593.8|596.6|596.2|594|593.6|56838
1736254800000|2025-01-07 13:00:00|594.4|594|592.2|591.8|594.4|594.2|590.6|590.4|113378
1736258400000|2025-01-07 14:00:00|592.4|592|594.6|594|597|596.6|592.4|591.8|248971
1736262000000|2025-01-07 15:00:00|594.4|593.8|594.4|594|596.2|595.8|593.4|593|148703
1736265600000|2025-01-07 16:00:00|594.2|594.2|594.8|594.2|595|594.6|593.2|592.8|172795
1736323200000|2025-01-08 08:00:00|592|591.2|587.2|586.8|595.4|594.8|586.6|586.2|267423
1736326800000|2025-01-08 09:00:00|587|587|591|590.6|591.6|591.2|586.4|586.2|160507
1736330400000|2025-01-08 10:00:00|591.2|590.8|591.2|591|593|592.6|590|589.6|80632
1736334000000|2025-01-08 11:00:00|591|590.8|586.6|586.2|592|591.6|584.4|584|250754
1736337600000|2025-01-08 12:00:00|588.6|587|583.2|582.8|591.6|587|581|580.8|257679
1736341200000|2025-01-08 13:00:00|583.4|583|583.6|583.4|584.4|584.2|580.8|580.4|160300
1736344800000|2025-01-08 14:00:00|584.2|584|583.6|583.2|584.6|584.2|582.4|582|168356
1736348400000|2025-01-08 15:00:00|584.2|584|583.8|583.4|586|585.6|582.6|582.2|153662
1736352000000|2025-01-08 16:00:00|584|583.6|584.2|584|584.4|584.2|583|582.6|85491
1736409600000|2025-01-09 08:00:00|575.2|574.2|570.6|570.2|579.8|578.6|566.8|566.2|652693
1736413200000|2025-01-09 09:00:00|570.8|570.4|570|569.6|572.2|571.8|568|567.6|283721
1736416800000|2025-01-09 10:00:00|570.2|570|566|565.6|571.6|571.4|564.2|563.8|554538
1736420400000|2025-01-09 11:00:00|566.2|565.8|563.6|563.4|567|566.6|562.8|562.6|392996
1736424000000|2025-01-09 12:00:00|564|562.8|562.8|562.4|564.8|564.4|561.2|560.8|475363
1736427600000|2025-01-09 13:00:00|562.6|562|562.8|562.4|564.6|564.2|561.2|560.8|257306
1736431200000|2025-01-09 14:00:00|562.6|562|561.2|560.8|563|562.8|558.6|558.4|529811
1736434800000|2025-01-09 15:00:00|561|560.6|561.2|560.8|562|561.8|560|559.6|393653
1736438400000|2025-01-09 16:00:00|561|560.6|560.6|560.2|561.6|561.4|559.4|559.2|377628
1736496000000|2025-01-10 08:00:00|560.2|560|559|558.6|562.2|561.8|556.6|556|448052
1736499600000|2025-01-10 09:00:00|558.8|558.2|555.8|555.6|559.2|558.8|555|554.6|398535
1736503200000|2025-01-10 10:00:00|556|555.8|556.4|556.2|559.2|559|555.8|555.8|179741
1736506800000|2025-01-10 11:00:00|556.6|556|561.2|560.8|569.6|569|553.8|553.4|533693
1736510400000|2025-01-10 12:00:00|561.6|558.4|562.4|561.8|564.2|564|560.6|558.4|225083
1736514000000|2025-01-10 13:00:00|562.2|562|559.6|559.2|565|564.6|558|557.6|241302
1736517600000|2025-01-10 14:00:00|559.8|559.4|559.2|558.8|561|560.6|557.2|556.8|264311
1736521200000|2025-01-10 15:00:00|559|558.6|560.6|560.2|561.4|561.2|556.6|556.2|321125
1736524800000|2025-01-10 16:00:00|560.2|559.8|561|560.6|562.2|561.8|558.6|558.4|211014
1736755200000|2025-01-13 08:00:00|560.4|560|554.6|554.4|560.8|560.4|552.6|552.2|336265
1736758800000|2025-01-13 09:00:00|554.8|554.2|556|555.6|559.2|559|554.6|554.2|220607
1736762400000|2025-01-13 10:00:00|556.4|556|555.4|555|557.6|557.2|554|553.8|171866
1736766000000|2025-01-13 11:00:00|555.2|554.8|556.8|556.6|557.4|557|554.2|553.8|182055
1736769600000|2025-01-13 12:00:00|557.2|556.8|558.4|558|559|558.8|556.2|555.6|82873
1736773200000|2025-01-13 13:00:00|558.6|557.8|558.8|558.6|558.8|558.6|556.2|555.8|119911
1736776800000|2025-01-13 14:00:00|559|558.4|558.2|557.8|559.6|559.4|556.8|556.4|131887
1736780400000|2025-01-13 15:00:00|558|557.6|558.2|558|558.4|558|555.8|555.6|174691
1736784000000|2025-01-13 16:00:00|558|557.8|557.2|556.4|558.8|558.4|556.6|556|186865
1736841600000|2025-01-14 08:00:00|565.2|562.6|565|564.6|569.8|569.6|562.8|562.6|447736
1736845200000|2025-01-14 09:00:00|564.8|564.2|564.8|564.6|567|566.6|562.4|562.2|158317
1736848800000|2025-01-14 10:00:00|564.6|564.4|575.2|575|576.6|576.2|564.2|564|456558
1736852400000|2025-01-14 11:00:00|575.4|574.8|579.2|578.8|581.8|581.4|574.8|574.4|368933
1736856000000|2025-01-14 12:00:00|579.4|579.4|577.8|577.2|582|581.4|577|576.6|288830
1736859600000|2025-01-14 13:00:00|577.6|577.4|579|578.8|581|580.6|577.6|577.2|218129
1736863200000|2025-01-14 14:00:00|578.8|578.6|575.8|575.4|579.4|579|575.4|575|176594
1736866800000|2025-01-14 15:00:00|576|575.6|576.8|576.4|577.2|576.8|573.8|573.6|200405
1736870400000|2025-01-14 16:00:00|577|576.6|575.6|575.4|577.8|577.6|575.4|575|237774
1736928000000|2025-01-15 08:00:00|574.8|574.2|575.8|575.4|577.8|577.2|571|570|147480
1736931600000|2025-01-15 09:00:00|575.4|575.2|571.6|571.2|577|576.6|570.8|570.6|130332
1736935200000|2025-01-15 10:00:00|571.4|571|571.4|571|572.2|571.6|569.6|569.2|147852
1736938800000|2025-01-15 11:00:00|571.6|571.2|572.2|572|572.6|572.2|570.4|570|125866
1736942400000|2025-01-15 12:00:00|573.6|571.8|571.2|570.8|573.6|572.8|570.6|570.4|62248
1736946000000|2025-01-15 13:00:00|571.4|571|577|576.6|578.8|578.4|569.6|569.2|219964
1736949600000|2025-01-15 14:00:00|576.8|576.4|573.2|572.6|576.8|576.6|571.8|571.4|197017
1736953200000|2025-01-15 15:00:00|573|572.8|572.6|572.4|573.8|573.4|571|570.8|169149
1736956800000|2025-01-15 16:00:00|572.4|572.2|572.2|572|573|572.6|571|570.6|70284
1737014400000|2025-01-16 08:00:00|573.6|573.2|568|567.6|577.6|576.8|567.8|567.6|338568
1737018000000|2025-01-16 09:00:00|568.4|568|568.8|568.4|570.6|570.2|566.8|566.6|126292
1737021600000|2025-01-16 10:00:00|569.6|568.6|569.2|568.8|570.4|570|568.2|568|111360
1737025200000|2025-01-16 11:00:00|569.4|569|569.8|569.2|570|569.6|567|566.6|102677
1737028800000|2025-01-16 12:00:00|574.8|568|566|565.8|574.8|570|566|565.8|162477
1737032400000|2025-01-16 13:00:00|566.8|566.6|568.8|568.4|569.6|569.2|566.8|566.6|53037
1737036000000|2025-01-16 14:00:00|568.6|568.2|568.4|568|569.4|569|567.8|567.6|245861
1737039600000|2025-01-16 15:00:00|568.2|567.8|568|567.8|569.2|569|567.2|566.8|130776
1737043200000|2025-01-16 16:00:00|568.4|568.2|568.8|568.6|569|568.6|567.6|567.2|112688
1737100800000|2025-01-17 08:00:00|575.6|574.8|578.2|578|578.4|578|571.2|571|196943
1737104400000|2025-01-17 09:00:00|578.4|578.2|580.8|580.4|581.4|581|578|577.8|254394
1737108000000|2025-01-17 10:00:00|580.6|580.6|579.8|579.4|582.4|582|579|578.8|240159
1737111600000|2025-01-17 11:00:00|580|579.6|578|577.8|580.2|579.6|577.6|577.2|129503
1737115200000|2025-01-17 12:00:00|578.4|577.6|577.6|577|578.8|578.6|576.2|576|72816
1737118800000|2025-01-17 13:00:00|577.4|577.2|579.6|579.2|580.8|580.4|577.4|577.2|147629
1737122400000|2025-01-17 14:00:00|579.4|579.4|579.6|579.4|580.2|580|578.6|578.2|122229
1737126000000|2025-01-17 15:00:00|579.4|579.2|579.6|579.2|580.4|580|577.4|577|89358
1737129600000|2025-01-17 16:00:00|579.4|579|580.2|579.8|580.4|580.2|579.2|579|115362
1737360000000|2025-01-20 08:00:00|585.4|584.8|582.6|582.2|585.4|584.8|581.4|581|146810
1737363600000|2025-01-20 09:00:00|583|582.6|581.8|581.6|583.6|583.2|581|580.6|89344
1737367200000|2025-01-20 10:00:00|582|581.4|580.4|580|582.2|582|579.6|579.2|66569
1737370800000|2025-01-20 11:00:00|580.6|580.2|580.2|579.8|582|581.8|579.8|579.4|92074
1737374400000|2025-01-20 12:00:00|604.6|580|581|580.6|604.6|581.2|579.6|579.2|68644
1737378000000|2025-01-20 13:00:00|581.2|580.8|589.8|589.6|590.6|590.2|580.6|580.2|180281
1737381600000|2025-01-20 14:00:00|590|589.8|589.8|589.2|593.8|593.4|589.4|588.6|467575
1737385200000|2025-01-20 15:00:00|589.6|588.8|588|587.8|590.4|590|586.8|586.4|199907
1737388800000|2025-01-20 16:00:00|587.8|587.6|590.6|590.4|592|591.6|587.8|587.6|142941
1737446400000|2025-01-21 08:00:00|589.4|588.4|590|589.6|590|589.6|584.6|584.2|173477
1737450000000|2025-01-21 09:00:00|590.2|589.8|591.8|591.6|593.6|593.2|590.2|589.8|200845
1737453600000|2025-01-21 10:00:00|591.6|591.2|590.4|590|592.6|592.4|590|589.6|90099
1737457200000|2025-01-21 11:00:00|590.2|589.8|592.6|592.4|593.4|593.2|589.6|589.2|86655
1737460800000|2025-01-21 12:00:00|593|591.8|590.8|590.6|594.2|593.6|590.2|590|102124
1737464400000|2025-01-21 13:00:00|591|590.4|592.8|592.4|592.8|592.6|590.6|590.4|59105
1737468000000|2025-01-21 14:00:00|592.6|592.6|592.8|592.4|595|594.6|592.4|592|165136
1737471600000|2025-01-21 15:00:00|593|592.6|594.6|594.2|594.6|594.2|592.2|591.8|190761
1737475200000|2025-01-21 16:00:00|594.4|594|596.2|595.8|596.4|596|594.2|594|173720
1737532800000|2025-01-22 08:00:00|598.2|597.4|595.4|594.8|600.8|598.4|587.6|587|328707
1737536400000|2025-01-22 09:00:00|595.6|595|596.4|596.2|597.6|597.2|595|594.8|68586
1737540000000|2025-01-22 10:00:00|596.6|596|596.2|595.8|597.4|597|595.4|595|93343
1737543600000|2025-01-22 11:00:00|596|596|595.2|594.8|596.8|596.4|594.6|594.2|48389
1737547200000|2025-01-22 12:00:00|595|595|596.2|596|597.2|596.8|595|594.8|84962
1737550800000|2025-01-22 13:00:00|596|595.8|596.8|596.2|598|597.6|595.8|595.4|66933
1737554400000|2025-01-22 14:00:00|596.6|596.4|596|595.6|598.4|598.2|595.8|595.6|117360
1737558000000|2025-01-22 15:00:00|595.8|595.4|595|594.8|596.8|596.4|594.6|594.4|69633
1737561600000|2025-01-22 16:00:00|595.2|594.6|596.8|596.2|596.8|596.6|595|594.6|67240
1737619200000|2025-01-23 08:00:00|594.8|594.2|596.2|595.6|599.6|599|593.8|593|190141
1737622800000|2025-01-23 09:00:00|596|595.4|604.4|604|604.8|604.4|595.2|594.8|338040
1737626400000|2025-01-23 10:00:00|604.6|604.2|609.4|609.2|610|609.6|604.4|604.2|421577
1737630000000|2025-01-23 11:00:00|609.2|609|603.6|603.2|609.8|609.2|602.8|602.4|325412
1737633600000|2025-01-23 12:00:00|602.4|601.8|603.6|603.2|604.2|603.6|598.2|597.8|376115
1737637200000|2025-01-23 13:00:00|603.8|603.4|601.6|601.2|603.8|603.4|601.6|601.2|79461
1737640800000|2025-01-23 14:00:00|601.4|601.4|603.8|603.6|604.4|603.8|601.2|600.8|75462
1737644400000|2025-01-23 15:00:00|603.6|603.4|602|601.6|604|603.8|601.6|601.2|121057
1737648000000|2025-01-23 16:00:00|601.8|601.4|605.2|602|605.4|605|601.8|601.4|133438
1737705600000|2025-01-24 08:00:00|605.8|605.2|620.2|619.8|624.8|624.4|604.4|603.8|899993
1737709200000|2025-01-24 09:00:00|620|619.6|622.2|622|622.8|622.6|618|617.6|388635
1737712800000|2025-01-24 10:00:00|622.4|621.8|621.4|621|625.8|625.4|620.8|620.6|401421
1737716400000|2025-01-24 11:00:00|621.6|621.2|618.2|618|621.8|621.4|618.2|617.8|137901
1737720000000|2025-01-24 12:00:00|619.4|616.4|619.8|619.4|620.2|620|617.6|616.4|188898
1737723600000|2025-01-24 13:00:00|620|619.6|617.2|616.8|620|619.6|616|615.6|205428
1737727200000|2025-01-24 14:00:00|616.8|616.6|616|615.6|617.6|617.2|613|612.6|140986
1737730800000|2025-01-24 15:00:00|615.8|615.4|615.2|614.8|617|616.8|614.6|614.2|123196
1737734400000|2025-01-24 16:00:00|615|614.6|617.2|616.4|617.2|616.8|613.6|613.4|87728
1737964800000|2025-01-27 08:00:00|619.6|605.6|622.6|622.2|624|623|615|605.6|414441
1737968400000|2025-01-27 09:00:00|622.8|622.4|625.2|624.8|626.6|626.2|621.2|621|266320
1737972000000|2025-01-27 10:00:00|625|624.4|622.4|622|625|624.6|620.6|620.4|212743
1737975600000|2025-01-27 11:00:00|622.6|622.2|626.2|626|626.6|626.2|622|621.6|192104
1737979200000|2025-01-27 12:00:00|626.4|625.2|626|625.6|627.4|627.2|625.2|625|181444
1737982800000|2025-01-27 13:00:00|625.8|625.8|628.2|628|631|630.6|625.8|625.8|280707
1737986400000|2025-01-27 14:00:00|628|627.8|631.2|630.8|631.4|630.8|626.4|626|379315
1737990000000|2025-01-27 15:00:00|631.4|631|629|628.6|631.4|631|628.2|628|194375
1737993600000|2025-01-27 16:00:00|628.8|628.4|627.4|627|628.8|628.4|627|626.8|188912
1738051200000|2025-01-28 08:00:00|627.8|627.4|628.8|628.4|633.4|633|627.4|627|196668
1738054800000|2025-01-28 09:00:00|629|628.6|635|634.4|637|636.6|628.8|628.6|212796
1738058400000|2025-01-28 10:00:00|634.8|634.2|634|633.6|636|635.8|633.8|633.4|169531
1738062000000|2025-01-28 11:00:00|633.8|633.8|634.4|634|635|634.6|632|631.6|159245
1738065600000|2025-01-28 12:00:00|634.2|633.8|638|637.6|639|638.6|633.6|633.4|237514
1738069200000|2025-01-28 13:00:00|638.2|637.8|637|636.6|638.8|638.6|636.4|636|151619
1738072800000|2025-01-28 14:00:00|636.8|636.4|637.2|636.8|639|638.8|635.8|635.6|170033
1738076400000|2025-01-28 15:00:00|637|636.6|637.8|637.6|638.6|638.2|636.6|636.2|176981
1738080000000|2025-01-28 16:00:00|637.6|637.4|638.4|638.2|638.6|638.2|637.2|636.8|122187
1738137600000|2025-01-29 08:00:00|636|635.4|633.4|632.8|638|637.4|626.6|626|211916
1738141200000|2025-01-29 09:00:00|633.2|633|626.2|625.8|633.8|633.4|625.4|625.2|211375
1738144800000|2025-01-29 10:00:00|626.4|625.2|624.4|624|626.4|625.8|624|623.6|162125
1738148400000|2025-01-29 11:00:00|624.2|623.8|622.8|622.4|625.2|625|621.4|620.8|107743
1738152000000|2025-01-29 12:00:00|622.4|622.2|618.4|618|623.8|623.4|617.8|617.4|171713
1738155600000|2025-01-29 13:00:00|618.2|617.8|618.6|618.2|619.2|618.8|616|615.4|230780
1738159200000|2025-01-29 14:00:00|618.8|618.4|621|620.4|621.6|621.2|616.4|616|240160
1738162800000|2025-01-29 15:00:00|620.8|620.6|617|616.6|621|620.8|616.8|616.4|140730
1738166400000|2025-01-29 16:00:00|616.8|616.8|619.8|615.8|619.8|618.6|614.2|614|191384
1738224000000|2025-01-30 08:00:00|619.4|617.8|626.2|625.8|631.6|628|617|616.4|223910
1738227600000|2025-01-30 09:00:00|626.4|626|632.2|631.6|633.4|633|626.4|626|300050
1738231200000|2025-01-30 10:00:00|632.4|631.8|634.6|634.2|636.6|636.2|632.4|631.8|309990
1738234800000|2025-01-30 11:00:00|634.8|634.4|633|632.6|635.4|635|632.4|632.2|108650
1738238400000|2025-01-30 12:00:00|633.4|633|632|631.8|634.4|633.8|631.8|631.6|81864
1738242000000|2025-01-30 13:00:00|631.8|631.6|633.4|633|633.4|633|631.6|631.4|64790
1738245600000|2025-01-30 14:00:00|633.6|633.2|630.8|630.4|634|633.6|629.8|629.6|114210
1738249200000|2025-01-30 15:00:00|631|630.6|630.6|630.4|633.8|633.4|629.6|629.4|223687
1738252800000|2025-01-30 16:00:00|630.8|630.6|631.6|631.4|631.6|631.4|630.4|630|110842
1738310400000|2025-01-31 08:00:00|632.6|631.2|632.4|631.8|634.4|634|630.2|629.8|118511
1738314000000|2025-01-31 09:00:00|633|632|629|628.6|633.8|633.2|628.6|628.2|115362
1738317600000|2025-01-31 10:00:00|628.8|628.4|631|630.6|631.4|631.2|628.2|627.8|98354
1738321200000|2025-01-31 11:00:00|630.8|630.4|629.2|629|630.8|630.4|629|628.8|41509
1738324800000|2025-01-31 12:00:00|630.2|626|629.6|629.2|630.2|629.2|627.4|626|58480
1738328400000|2025-01-31 13:00:00|629.4|629|628.4|628.2|630.2|629.8|626.8|626.2|63851
1738332000000|2025-01-31 14:00:00|628.2|628|627.8|627.4|628.8|628.6|626.6|626.2|87864
1738335600000|2025-01-31 15:00:00|628|627.6|625.4|625|628|627.6|624|623.6|208055
1738339200000|2025-01-31 16:00:00|625.6|625.2|627.2|626.8|627.8|627.4|625.4|625|75145
1738569600000|2025-02-03 08:00:00|606.8|606|619|618.6|620.2|619.8|606.8|605.2|373712
1738573200000|2025-02-03 09:00:00|619.2|618.8|617.2|616.8|619.4|619|614.8|614.4|228709
1738576800000|2025-02-03 10:00:00|617|616.6|620.2|619.8|620.4|620.2|615.6|615.2|95339
1738580400000|2025-02-03 11:00:00|620.4|620|616.6|616.2|620.4|620|616.4|616.2|80118
1738584000000|2025-02-03 12:00:00|616.8|616.4|617.8|617.4|618.6|618.2|616.6|616|72939
1738587600000|2025-02-03 13:00:00|618.2|617.6|619.6|619.4|622.6|622.2|617.8|617.4|259060
1738591200000|2025-02-03 14:00:00|619.4|619.2|621|620.4|621.2|620.8|618.4|617.8|138300
1738594800000|2025-02-03 15:00:00|620.8|620.2|626|625.6|626.8|626.2|620.2|619.6|338529
1738598400000|2025-02-03 16:00:00|625.6|625.4|624|623.6|626.2|625.8|623.6|623.2|140423
1738656000000|2025-02-04 08:00:00|625.8|625.2|622.2|621.8|626.6|625.4|619.2|618.8|132824
1738659600000|2025-02-04 09:00:00|622.4|622|625.4|625|626.4|625.8|621.2|620.8|148396
1738663200000|2025-02-04 10:00:00|625.2|625.2|624.8|624.6|626|625.8|621.8|621.6|132017
1738666800000|2025-02-04 11:00:00|625|624.8|626.8|626.6|627|626.8|624.4|624.2|89017
1738670400000|2025-02-04 12:00:00|627|626.4|625.4|625.2|627.2|627|624.8|624.4|48122
1738674000000|2025-02-04 13:00:00|625.2|625|623.2|622.8|626.6|626.2|622.8|622.4|68589
1738677600000|2025-02-04 14:00:00|623|622.6|621.6|621|625|624.6|620.2|619.8|100368
1738681200000|2025-02-04 15:00:00|621.4|621.2|619.4|619.2|621.4|621.4|618.6|618.2|147450
1738684800000|2025-02-04 16:00:00|619.6|619.4|619.2|618|620.2|620|619|618|123120
1738742400000|2025-02-05 08:00:00|620|619.8|619.6|619.2|622.6|621.6|614|613.6|156822
1738746000000|2025-02-05 09:00:00|619.4|619|622|621.4|622.2|622|618.2|618|207207
1738749600000|2025-02-05 10:00:00|622.2|621.6|620.4|620.2|624.4|624|620.4|620.2|175235
1738753200000|2025-02-05 11:00:00|620.2|620|622|621.6|622.4|622|620|619.6|57116
1738756800000|2025-02-05 12:00:00|622.4|621.8|621.6|621.4|622.6|622.2|620.2|619.8|59337
1738760400000|2025-02-05 13:00:00|621.4|621.2|621.8|621.4|622.2|622|619.4|619.2|98776
1738764000000|2025-02-05 14:00:00|621.6|621.2|620.8|620.2|622|621.8|619|618.6|174177
1738767600000|2025-02-05 15:00:00|621|620.4|621|620.8|621.2|621|619.6|619.4|174387
1738771200000|2025-02-05 16:00:00|621.2|620.6|626.8|626|626.8|626.2|621.2|620.6|183497
1738828800000|2025-02-06 08:00:00|628.6|628|637|636.6|638.4|638.2|626.2|625.6|416725
1738832400000|2025-02-06 09:00:00|636.8|636.8|637.4|637|638.2|638|635.6|635.2|175299
1738836000000|2025-02-06 10:00:00|637.6|637.2|637.2|636.8|638.8|638.4|636.8|636.4|287239
1738839600000|2025-02-06 11:00:00|637.4|636.6|642|641.4|642.8|642.6|635.8|635.6|495274
1738843200000|2025-02-06 12:00:00|643.2|641|643.8|643.6|645.4|645.2|641.4|641|204182
1738846800000|2025-02-06 13:00:00|644|643.4|646.8|646.6|647|646.6|642.8|642.6|172377
1738850400000|2025-02-06 14:00:00|647|646.8|649.4|649.2|649.4|649.2|644.6|644.4|356630
1738854000000|2025-02-06 15:00:00|649.8|649.4|654.4|654.2|655|654.8|649.6|649.4|539499
1738857600000|2025-02-06 16:00:00|654.6|654.4|657.8|657.4|658.2|658|653|652.6|320400
1738915200000|2025-02-07 08:00:00|657.4|656.4|669.6|669|672.4|671.8|654.8|654|633658
1738918800000|2025-02-07 09:00:00|669.4|669.2|666.4|666|670|669.6|665|664.4|356036
1738922400000|2025-02-07 10:00:00|666|665.6|665|664.8|667.6|667.2|662.8|662.4|214133
1738926000000|2025-02-07 11:00:00|665.2|665|665|664.6|666.8|666.4|664.6|664.2|140122
1738929600000|2025-02-07 12:00:00|664.8|663.6|671|670.6|671.6|671.2|664.2|663.6|211293
1738933200000|2025-02-07 13:00:00|670.8|670.8|675.4|675.2|675.8|675.6|669|668.8|456462
1738936800000|2025-02-07 14:00:00|675.6|675.4|677.8|677.2|677.8|677.2|674|673.6|404166
1738940400000|2025-02-07 15:00:00|677.6|674.4|673.6|673.4|679|678.6|672|671.6|455895
1738944000000|2025-02-07 16:00:00|673.8|673|671.6|671.2|673.8|673.2|671|670.6|203395
1739174400000|2025-02-10 08:00:00|672|671|665.8|665.4|676|675.6|664.4|664.2|339155
1739178000000|2025-02-10 09:00:00|666.2|665.6|669.2|668.8|672|671.6|666.2|665.4|112966
1739181600000|2025-02-10 10:00:00|669|669.4|670|669.6|671.2|671|669|668.6|68365
1739185200000|2025-02-10 11:00:00|669.8|669.8|671.8|671.4|671.8|671.4|669.2|669|86561
1739188800000|2025-02-10 12:00:00|671|670.8|671.8|671.4|673.2|673|670.8|670.6|116538
1739192400000|2025-02-10 13:00:00|671.6|671.2|668.8|668.6|671.8|671.2|667.4|667|121734
1739196000000|2025-02-10 14:00:00|669|668.8|664|663.8|670|669.8|663.6|663|153267
1739199600000|2025-02-10 15:00:00|664.2|664|667.2|666.8|667.4|667|663.8|663.4|145970
1739203200000|2025-02-10 16:00:00|667|667|666.6|666.4|667.2|667|666.2|665.8|166841
1739260800000|2025-02-11 08:00:00|664|663.4|646|645.4|664|663.4|644.6|644.4|515462
1739264400000|2025-02-11 09:00:00|645.8|645.6|636.2|635.8|647|646.8|632.2|631.6|571910
1739268000000|2025-02-11 10:00:00|636|636|639|638.8|639.4|639|634.2|634|384477
1739271600000|2025-02-11 11:00:00|639.2|639|634.2|633.8|640.4|640|633|632.8|260969
1739275200000|2025-02-11 12:00:00|635.4|619.4|636|635.4|636|635.6|629.8|619.4|230784
1739278800000|2025-02-11 13:00:00|636.4|635.6|636.4|636|637.6|637.4|634.4|634|216254
1739282400000|2025-02-11 14:00:00|637.2|636.8|633|632.6|637.6|637.2|632.8|632.6|198777
1739286000000|2025-02-11 15:00:00|634.2|632.8|640|639.6|642.6|642.2|634|632.8|241288
1739289600000|2025-02-11 16:00:00|640.2|639.8|642.2|641.2|642.6|642.2|640|639.6|117112
1739347200000|2025-02-12 08:00:00|651|649.6|669|668.6|669.2|668.6|649.6|648.6|578996
1739350800000|2025-02-12 09:00:00|669.2|668.8|665|664.4|672.8|672.2|663|662.6|493375
1739354400000|2025-02-12 10:00:00|664.8|664.6|664.6|664.2|665|664.8|661.4|661|266676
1739358000000|2025-02-12 11:00:00|664.4|664|666.2|665.6|667.4|667|662.6|662.4|208779
1739361600000|2025-02-12 12:00:00|666.8|659.8|664.6|664.2|669.6|669.2|662.8|659.8|163574
1739365200000|2025-02-12 13:00:00|664.8|664.4|653.6|653.2|665.2|665|653.4|653|382251
1739368800000|2025-02-12 14:00:00|653.4|653|659|658.4|660|659.4|651.6|651.2|206550
1739372400000|2025-02-12 15:00:00|658.8|658.2|661.6|661.4|663.2|662.8|656.6|656|225703
1739376000000|2025-02-12 16:00:00|661.4|661.2|660.4|659.8|662.2|661.8|659.6|659.4|100272
1739433600000|2025-02-13 08:00:00|676.6|675.4|681.8|681|691|690.4|676.4|675.2|1072016
1739437200000|2025-02-13 09:00:00|681.6|680.6|672.6|672.4|681.6|680.6|672.6|672.2|313264
1739440800000|2025-02-13 10:00:00|672.8|672.6|677|676.6|677.8|677.4|670.8|670.4|186811
1739444400000|2025-02-13 11:00:00|676.8|676.4|684.2|684|687.4|687|676.6|676.4|356573
1739448000000|2025-02-13 12:00:00|683.8|683.4|686|685.6|686|685.8|681|676.8|169725
1739451600000|2025-02-13 13:00:00|685.4|685.2|683.4|683.2|685.4|685.2|681.4|681.2|164224
1739455200000|2025-02-13 14:00:00|683.2|683|685|684.6|685.6|685.2|681.8|681.6|181624
1739458800000|2025-02-13 15:00:00|685.2|684.8|682.6|682.4|687.8|687.4|681.8|681.6|284611
1739462400000|2025-02-13 16:00:00|682.4|682.2|680.6|680.4|682.4|682.4|679.8|679.4|290713
1739520000000|2025-02-14 08:00:00|677.6|676.4|678.8|678.4|684|683.4|675|674.4|272615
1739523600000|2025-02-14 09:00:00|678.6|678.6|675.6|675|683|682.8|675.6|675|255944
1739527200000|2025-02-14 10:00:00|675.4|674.8|673.6|673.2|675.4|674.8|672.4|672|193344
1739530800000|2025-02-14 11:00:00|673.4|673|673.8|673.4|674|673.8|671.8|671.4|89541
1739534400000|2025-02-14 12:00:00|675.4|674|671.8|671.4|675.4|674.2|671.2|670.8|126525
1739538000000|2025-02-14 13:00:00|672.2|671.8|674|673.8|675.2|674.8|672.2|671.8|161161
1739541600000|2025-02-14 14:00:00|674.2|673.6|672.4|671.8|674.4|674|672.4|671.8|103411
1739545200000|2025-02-14 15:00:00|672.2|672|670.2|669.8|675.2|674.8|670.2|669.8|217115
1739548800000|2025-02-14 16:00:00|670.6|670|672.8|666.8|672.8|672.2|670.4|666.8|132952
1739779200000|2025-02-17 08:00:00|668.8|668.6|670.2|669.8|673|672.8|666.4|665.6|273849
1739782800000|2025-02-17 09:00:00|670.4|670|675.6|675.2|676.8|676.4|670.4|670|130295
1739786400000|2025-02-17 10:00:00|675.8|675.4|673.8|673.6|676|675.6|673.4|673|95920
1739790000000|2025-02-17 11:00:00|674.4|673.4|677.2|676.6|677.2|677|673|672.6|92404
1739793600000|2025-02-17 12:00:00|679.8|671|679.8|679.4|680.4|680|677|671|138342
1739797200000|2025-02-17 13:00:00|680.2|679.6|679.6|679|682|681.6|679.2|678.8|120204
1739800800000|2025-02-17 14:00:00|679.4|678.8|680|679.6|681.4|681.2|679|678.8|281566
1739804400000|2025-02-17 15:00:00|680.4|679.8|678.2|677.8|681|680.8|677.6|677.4|143095
1739808000000|2025-02-17 16:00:00|678|678|677.2|676.4|678|678|676.8|676.4|116237
1739865600000|2025-02-18 08:00:00|675.6|673.4|675.2|674.6|684.8|677.4|671|669.8|174018
1739869200000|2025-02-18 09:00:00|675|674.8|672.4|672|675.8|675.6|672|671.8|93001
1739872800000|2025-02-18 10:00:00|672.6|672.2|673.2|673|674.4|674|671.4|671.2|58284
1739876400000|2025-02-18 11:00:00|673.4|673.2|677|676.6|677.4|677|673.2|673|85107
1739880000000|2025-02-18 12:00:00|677.6|675.8|684.6|684.2|685|684.8|675.8|675.2|251849
1739883600000|2025-02-18 13:00:00|684.2|683.8|681.4|681|685|684.8|680.4|680|185444
1739887200000|2025-02-18 14:00:00|681.6|681.2|678.6|678.2|682|681.6|678.2|677.8|110129
1739890800000|2025-02-18 15:00:00|678.8|678.4|677.4|677|680|679.8|675.6|675.2|135394
1739894400000|2025-02-18 16:00:00|677.2|676.8|671|670.6|677.4|676.8|668.6|668.2|253164
1739952000000|2025-02-19 08:00:00|671.2|670.8|660.8|660.4|671.8|670.8|660|659.8|342338
1739955600000|2025-02-19 09:00:00|661|660.6|660.2|660|663.6|663.2|658.8|658.6|175936
1739959200000|2025-02-19 10:00:00|660.6|660.2|653.4|653.2|660.8|660.6|650.8|650.6|485352
1739962800000|2025-02-19 11:00:00|653.2|653|646.8|646.4|654.2|653.8|642.6|642.2|490079
1739966400000|2025-02-19 12:00:00|652.6|642.2|644|643.6|652.6|649.8|644|642.2|288403
1739970000000|2025-02-19 13:00:00|643.8|643.4|639.6|639.2|644.4|644|637.6|637.2|539700
1739973600000|2025-02-19 14:00:00|639.8|639.6|636.8|636.4|640|639.6|633.8|633.4|500162
1739977200000|2025-02-19 15:00:00|637.4|636.6|637.4|637|640|639.8|635.8|635.6|350156
1739980800000|2025-02-19 16:00:00|637.6|637.2|637.6|637.2|640|639.6|637.2|637|184170
1740038400000|2025-02-20 08:00:00|642.6|641.4|649.8|649.4|649.8|649.6|641.8|641.4|338487
1740042000000|2025-02-20 09:00:00|650|649.6|653.6|653.2|654|653.6|648.2|647.6|140586
1740045600000|2025-02-20 10:00:00|653.8|653|651.2|651|654.8|654.6|650.8|650.4|162175
1740049200000|2025-02-20 11:00:00|651|650.8|651|650.6|652.8|652.6|650.6|650.2|129922
1740052800000|2025-02-20 12:00:00|652|650.8|651.8|651.4|652|651.8|650|649.6|97040
1740056400000|2025-02-20 13:00:00|652|651.6|647.6|647.4|652.2|651.8|647|646.6|180625
1740060000000|2025-02-20 14:00:00|647.4|647.2|644|643.6|648.2|647.8|643.8|643.6|137677
1740063600000|2025-02-20 15:00:00|644.2|644|641.4|641.2|644.2|644|640.2|640|200734
1740067200000|2025-02-20 16:00:00|641.2|641|643.4|642.6|643.4|642.8|640|639.8|128723
1740124800000|2025-02-21 08:00:00|641.6|641|643.2|642.8|644.4|643.8|639.8|639.4|288991
1740128400000|2025-02-21 09:00:00|643|643|638.4|638|643.2|643|636.4|636|257334
1740132000000|2025-02-21 10:00:00|639.2|638.2|640.8|640.6|641.2|640.8|638.2|638|154874
1740135600000|2025-02-21 11:00:00|641.2|640.8|641.6|641.4|642.4|642|640.2|639.8|100189
1740139200000|2025-02-21 12:00:00|647.6|639.4|640.2|640|647.6|642.6|639.8|639.4|65902
1740142800000|2025-02-21 13:00:00|640.4|640.2|638.4|638.2|641.8|641.4|638.2|638|172305
1740146400000|2025-02-21 14:00:00|638.6|638.4|639|638.6|641.4|640.8|636.8|636.6|227109
1740150000000|2025-02-21 15:00:00|638.8|638.2|638.4|638|639.2|638.6|636.2|636|163728
1740153600000|2025-02-21 16:00:00|638.2|638.2|638.6|638|639.4|639.2|637.2|637|80683
1740384000000|2025-02-24 08:00:00|647|646.6|647.6|647.2|654|653.2|642.2|642|640455
1740387600000|2025-02-24 09:00:00|647.4|647.4|658.6|658.2|659|658.4|647.4|647|355039
1740391200000|2025-02-24 10:00:00|658.2|658|665.6|665.2|667.8|667.4|657.4|657|506704
1740394800000|2025-02-24 11:00:00|665.4|665.4|662.2|661.8|665.8|665.6|659.4|659|354903
1740398400000|2025-02-24 12:00:00|664|660|662.2|662|664|663|657.2|656.8|168188
1740402000000|2025-02-24 13:00:00|662|661.8|662|661.6|663.4|663.2|660.4|660|177996
1740405600000|2025-02-24 14:00:00|662.2|661.8|656.2|656|662.4|662.2|655.4|655|260461
1740409200000|2025-02-24 15:00:00|656.6|656.2|657.8|657.6|657.8|657.6|654.4|654.2|309796
1740412800000|2025-02-24 16:00:00|658.2|657.8|659.2|658.8|659.8|659.6|657.8|657.6|138268
1740470400000|2025-02-25 08:00:00|653.2|652|658.4|658|664.8|664.2|652.6|652|357187
1740474000000|2025-02-25 09:00:00|658.6|657.8|662.8|662.4|665.4|665.2|657|656.6|193994
1740477600000|2025-02-25 10:00:00|662.6|662.2|663.2|663|666.2|665.8|661.4|661|259490
1740481200000|2025-02-25 11:00:00|663.4|662.8|667.2|666.8|669.4|669|663.4|662.8|204224
1740484800000|2025-02-25 12:00:00|666.8|666.6|667|666.8|668|667.8|666|665.6|77224
1740488400000|2025-02-25 13:00:00|666.8|666.6|670.6|670.2|671.8|671.2|665.4|665.2|247840
1740492000000|2025-02-25 14:00:00|670.8|670.4|666.4|666|673.8|673.6|665.8|665.4|354716
1740495600000|2025-02-25 15:00:00|666.6|666.2|664.4|664.2|667.4|667.2|662.2|662|242289
1740499200000|2025-02-25 16:00:00|664.6|664|666|665.6|666.4|666.2|664|663.8|139432
1740556800000|2025-02-26 08:00:00|668.8|664.6|675|674.6|675|674.6|666.2|659.4|228226
1740560400000|2025-02-26 09:00:00|674.8|675|678.8|678.6|681|680.8|674.2|673.8|530163
1740564000000|2025-02-26 10:00:00|679|678.8|675.4|675.2|681.4|681|674.8|674.4|149380
1740567600000|2025-02-26 11:00:00|675|674.6|682|681.6|682.4|681.8|675|674.6|266827
1740571200000|2025-02-26 12:00:00|682.4|681.8|679.4|679.2|683.8|683.4|679.2|679|224760
1740574800000|2025-02-26 13:00:00|679.2|679|679|678.8|682|681.8|678|677.8|141956
1740578400000|2025-02-26 14:00:00|678.8|678.4|679.8|679.6|681.4|681.2|676.4|676.2|168330
1740582000000|2025-02-26 15:00:00|679.4|679.4|683.8|683.6|684.8|684.6|679|678.6|458863
1740585600000|2025-02-26 16:00:00|684|683.8|683.2|682.8|684.6|684.2|681.8|681.6|215771
1740643200000|2025-02-27 08:00:00|682.8|681.8|685.8|685.4|686.8|686.4|679.6|679|237131
1740646800000|2025-02-27 09:00:00|686|685.6|691.6|691|693.4|693|685|684.6|344160
1740650400000|2025-02-27 10:00:00|691.4|691.2|686.4|686|691.6|691.2|684.8|684.6|159915
1740654000000|2025-02-27 11:00:00|686.2|685.8|687|686.6|688|687.8|685.6|685.4|90010
1740657600000|2025-02-27 12:00:00|686.6|685.2|687.2|687|690.6|690|685.8|685.2|94187
1740661200000|2025-02-27 13:00:00|686.8|686.8|682.8|682.4|687.2|687|680|679.8|135251
1740664800000|2025-02-27 14:00:00|682.6|682|680.8|680.4|685|684.6|680.4|680.2|107632
1740668400000|2025-02-27 15:00:00|680.6|680.6|687.4|687|687.6|687.2|680|679.6|196814
1740672000000|2025-02-27 16:00:00|687.6|687.2|688.2|687.6|688.4|688|687|686.8|100079
1740729600000|2025-02-28 08:00:00|690.8|690|690.6|690.2|699|698.4|686|685.6|423851
1740733200000|2025-02-28 09:00:00|690.8|690.4|688.6|688.2|694.6|694.4|685.6|685.2|249962
1740736800000|2025-02-28 10:00:00|688.4|688.4|690.8|690.6|693|692.6|686.2|685.8|160381
1740740400000|2025-02-28 11:00:00|691.2|691|691.6|691.2|692.8|692.4|689|688.6|186045
1740744000000|2025-02-28 12:00:00|691.8|691.4|691.6|691.4|692.6|692|689.4|689|136045
1740747600000|2025-02-28 13:00:00|691.4|691.2|688|687.6|691.4|691.2|686.8|686.4|121570
1740751200000|2025-02-28 14:00:00|688.2|687.8|693.4|693|693.4|693|686.6|686.4|222910
1740754800000|2025-02-28 15:00:00|693.6|693.2|688.6|688.4|693.8|693.6|687.8|687.6|311558
1740758400000|2025-02-28 16:00:00|689|688.2|689.6|689.2|690|689.8|688.6|688.2|131113
1740988800000|2025-03-03 08:00:00|688|687.8|682.6|682.2|691.4|690.8|679.6|679|289360
1740992400000|2025-03-03 09:00:00|682.4|682|684.2|683.8|685.2|684.8|680.8|680.4|140254
1740996000000|2025-03-03 10:00:00|684.4|684|686.4|686|686.8|686.6|682.8|682.6|227331
1740999600000|2025-03-03 11:00:00|686.2|686.2|693.4|692.8|693.6|693.4|686.2|685.8|187687
1741003200000|2025-03-03 12:00:00|693.2|692.4|695.8|695.4|696.4|696.2|690.8|690.4|322452
1741006800000|2025-03-03 13:00:00|696|695.2|696.8|696.4|697.2|697|694|693.8|351778
1741010400000|2025-03-03 14:00:00|697|696.6|694.6|693.8|699.6|699.4|692.4|692|316715
1741014000000|2025-03-03 15:00:00|694.4|693.6|697.4|697.2|697.6|697.4|691.6|691.2|245360
1741017600000|2025-03-03 16:00:00|697.6|697.4|696.6|696.2|698|697.8|695.6|695.4|268091
1741075200000|2025-03-04 08:00:00|693|691.8|687.2|686.8|695.8|695|684.6|684.2|271184
1741078800000|2025-03-04 09:00:00|687|686.6|683.2|682.8|688|687.8|681|680.6|195846
1741082400000|2025-03-04 10:00:00|683|682.6|684.2|683.8|685.4|685|679.6|679.4|267430
1741086000000|2025-03-04 11:00:00|683.8|683.6|680|679.6|683.8|683.6|679.2|678.8|132539
1741089600000|2025-03-04 12:00:00|680.4|679.4|677.4|677|680.6|679.4|675.4|675|214520
1741093200000|2025-03-04 13:00:00|677.8|677.2|676.2|675.8|679.8|679.4|676|675.8|148557
1741096800000|2025-03-04 14:00:00|676|675.4|674.4|673.8|679|678.6|672.8|672.2|195352
1741100400000|2025-03-04 15:00:00|674.6|674|673|672.6|675.2|674.8|670.8|670.4|219063
1741104000000|2025-03-04 16:00:00|673.2|672.8|668.2|667.8|674.2|674|668|667.6|247063
1741161600000|2025-03-05 08:00:00|682.8|681.8|709.4|708.8|714.6|714|682.8|681.8|1533195
1741165200000|2025-03-05 09:00:00|709.2|709|711.2|710.8|716|715.6|707.8|707.2|1056992
1741168800000|2025-03-05 10:00:00|711|710.6|705|704.6|711|710.6|701.8|701.2|490437
1741172400000|2025-03-05 11:00:00|704.8|704.2|700|699.4|706|705.4|699.2|699|259301
1741176000000|2025-03-05 12:00:00|702.8|699.2|702.8|702.4|704.8|704.4|698.4|697.8|330336
1741179600000|2025-03-05 13:00:00|703|702.6|708.4|708.2|710.2|709.8|702.8|702.4|309254
1741183200000|2025-03-05 14:00:00|708.2|708|710.2|709.6|714|713.6|705|704.6|545573
1741186800000|2025-03-05 15:00:00|710.6|710.2|718.6|718.4|719.2|718.8|710.4|710|671140
1741190400000|2025-03-05 16:00:00|718.8|718.6|721|720.4|725.4|725|718.6|718.4|733298
1741248000000|2025-03-06 08:00:00|722.8|721.6|778.2|777.8|784.2|783.6|722.8|721.6|2944650
1741251600000|2025-03-06 09:00:00|778.4|778|766.8|766.6|780|779.4|759.6|759|1360813
1741255200000|2025-03-06 10:00:00|766.2|766.4|778.8|778.4|779.2|778.8|761|760.6|892357
1741258800000|2025-03-06 11:00:00|778.2|777.8|780.6|780.4|782|781.8|774|773.6|966992
1741262400000|2025-03-06 12:00:00|782.4|779.6|786.8|786.4|787.4|787|776|775.6|1104813
1741266000000|2025-03-06 13:00:00|787.4|786.6|804.2|803.8|809|808.6|786.4|785.8|1529851
1741269600000|2025-03-06 14:00:00|804.4|804|808|807.4|813.2|812.8|801.8|801.6|1252431
1741273200000|2025-03-06 15:00:00|807.8|807|810|809.8|816.4|815.8|803.6|803.2|1036587
1741276800000|2025-03-06 16:00:00|810.2|810|803.8|803.6|813|812.6|800.8|800.6|641803
1741334400000|2025-03-07 08:00:00|792.8|786.2|786.8|786.4|807|806|786|778.8|887751
1741338000000|2025-03-07 09:00:00|787|786.2|785.8|785.6|795.4|795.2|785.4|785|347493
1741341600000|2025-03-07 10:00:00|786.2|785.8|784.8|784.6|787.2|786.8|783.6|783.4|384425
1741345200000|2025-03-07 11:00:00|784.6|784.4|780.6|780.2|785|784.4|780|779.6|313697
1741348800000|2025-03-07 12:00:00|780.8|780|779.8|779.4|782.4|782.2|778.2|778|296892
1741352400000|2025-03-07 13:00:00|780.2|780|780.6|780.4|784.4|783.8|774.2|773.8|319888
1741356000000|2025-03-07 14:00:00|780.8|780.6|785.2|784.6|786|785.6|778.8|778.6|334744
1741359600000|2025-03-07 15:00:00|785|784.4|797.8|797.4|803|802.6|784.4|784|581784
1741363200000|2025-03-07 16:00:00|797.6|797|799.6|798.8|800|799.6|795|794.8|446737
1741593600000|2025-03-10 08:00:00|802|800.6|770.6|770|804|803|770.6|770|549354
1741597200000|2025-03-10 09:00:00|770.2|770.4|773.6|773.2|778.2|777.8|767.8|767.6|352066
1741600800000|2025-03-10 10:00:00|773.8|773.4|778|777.4|778.2|778|771.6|771.2|182642
1741604400000|2025-03-10 11:00:00|778.2|777.6|776.2|775.8|778.6|778.4|772.6|772|180153
1741608000000|2025-03-10 12:00:00|777|775.6|778|777.6|781|780.6|774.8|774.4|190969
1741611600000|2025-03-10 13:00:00|777.8|777.4|782.8|782.6|785.8|785.4|774.2|774|282675
1741615200000|2025-03-10 14:00:00|783|782.4|784.2|783.8|785.6|785|779.2|778.8|324086
1741618800000|2025-03-10 15:00:00|784.4|784.2|787.2|786.8|790.2|790|784.4|784|432190
1741622400000|2025-03-10 16:00:00|787|786.6|785.6|784.6|788|787.8|784|783.8|183703
1741680000000|2025-03-11 08:00:00|770|769|768.4|768|774.6|772.8|762|761.2|465241
1741683600000|2025-03-11 09:00:00|768.6|768.2|766.8|766.4|771.6|771.2|762.4|762.2|196900
1741687200000|2025-03-11 10:00:00|767.2|766.6|770.4|769.8|771|770.6|762.8|762.4|196742
1741690800000|2025-03-11 11:00:00|770.2|769.6|764.2|764|772.8|772.4|763.8|763.4|148900
1741694400000|2025-03-11 12:00:00|763.8|762.6|760|759.8|765.2|764.8|758.6|758.2|194073
1741698000000|2025-03-11 13:00:00|760.4|760|759.2|758.6|764.8|764.4|755.2|755|207244
1741701600000|2025-03-11 14:00:00|759|758.4|747|746.8|761.2|760.8|745.8|745.4|715417
1741705200000|2025-03-11 15:00:00|747.2|747|746.8|746.4|754.6|754.2|744.2|743.8|377483
1741708800000|2025-03-11 16:00:00|746.4|746.2|744.6|744.2|747|746.6|743.8|743.4|307002
1741766400000|2025-03-12 08:00:00|735|733|723.6|723.2|742|740.8|716.8|716.4|655258
1741770000000|2025-03-12 09:00:00|723.8|723.4|728.6|728.2|731.8|731.4|716.8|716.4|339231
1741773600000|2025-03-12 10:00:00|729|728.4|726.4|726|729.4|729|723|722.6|159244
1741777200000|2025-03-12 11:00:00|726.2|726.2|728.4|728.2|732.8|732.6|725.2|724.8|153552
1741780800000|2025-03-12 12:00:00|728.8|726.6|730|729.4|734|733.4|726.8|726.6|207248
1741784400000|2025-03-12 13:00:00|729.8|729.6|724.2|723.8|730.2|730|722.6|722.2|191539
1741788000000|2025-03-12 14:00:00|724|723.4|719.8|719.4|726.4|726.2|718.4|718.2|267508
1741791600000|2025-03-12 15:00:00|720|719.6|722.4|722|724.4|724.2|718.2|717.8|215295
1741795200000|2025-03-12 16:00:00|722.2|721.8|723.8|723.4|726.6|726.2|721.2|721|159354
1741852800000|2025-03-13 08:00:00|721.6|721.2|733.6|733.4|734.2|733.6|720|719.4|249539
1741856400000|2025-03-13 09:00:00|733.4|733.2|741.6|741.2|742|741.8|730.4|730|244974
1741860000000|2025-03-13 10:00:00|741.4|741|741|740.4|743.4|743|739|738.4|134070
1741863600000|2025-03-13 11:00:00|740.8|737.8|744.6|744|747.4|747|738.4|737.8|157737
1741867200000|2025-03-13 12:00:00|745.2|744.8|749.8|749.4|749.8|749.4|742.8|742.6|136232
1741870800000|2025-03-13 13:00:00|750.2|749.6|746.2|745.8|752.8|752.4|745.4|745.2|147887
1741874400000|2025-03-13 14:00:00|745.8|745.6|749.4|749|749.6|749.4|744.8|744.2|125691
1741878000000|2025-03-13 15:00:00|749.6|749.2|750|749.6|753|752.6|747.8|747.4|156444
1741881600000|2025-03-13 16:00:00|750.2|749.8|750.4|745|750.4|750.2|744|743.8|55981
1741939200000|2025-03-14 08:00:00|742.8|742.2|747|746.4|751.2|750.8|741.6|741|237003
1741942800000|2025-03-14 09:00:00|746.8|746.6|745|744.8|750.2|749.8|740.6|740.2|145781
1741946400000|2025-03-14 10:00:00|745.4|745.2|756.6|756.2|757|756.6|743.4|743.2|226241
1741950000000|2025-03-14 11:00:00|756.8|756.6|762|761.6|762.2|762|755.8|755.4|376937
1741953600000|2025-03-14 12:00:00|762.2|760.6|766.4|766|766.6|766.2|761|757.8|248278
1741957200000|2025-03-14 13:00:00|766.6|766.2|767|766.8|770.2|769.8|765|764.6|254695
1741960800000|2025-03-14 14:00:00|766.4|766|762.6|762.2|767|766.8|761.4|761|241226
1741964400000|2025-03-14 15:00:00|763|762.4|762|761.8|765.4|765|760.2|760|209339
1741968000000|2025-03-14 16:00:00|762.4|762|759|758.8|762.4|762|758|757.6|173601
1742198400000|2025-03-17 08:00:00|762.6|760.2|775|774.6|776|775.6|762.6|760.2|361090
1742202000000|2025-03-17 09:00:00|775.4|774.8|769.6|769.4|777.4|777.2|767.2|767|255685
1742205600000|2025-03-17 10:00:00|769.4|769.2|772.6|772.2|773.8|773.4|769.2|768.4|163160
1742209200000|2025-03-17 11:00:00|772.4|772|770|769.6|774|773.6|767.2|766.6|101107
1742212800000|2025-03-17 12:00:00|770.4|769.4|768.4|768.2|770.4|769.8|766.8|766.2|70424
1742216400000|2025-03-17 13:00:00|768.2|767.8|767.2|766.8|770.6|770.2|765.2|765|172770
1742220000000|2025-03-17 14:00:00|767|766.4|771.2|770.8|772.2|771.8|765|764.6|114505
1742223600000|2025-03-17 15:00:00|771.4|771|770.8|770.4|772.2|771.8|770|769.6|152639
1742227200000|2025-03-17 16:00:00|770.6|770.6|770.2|757.2|770.8|770.6|769.2|757.2|132783
1742284800000|2025-03-18 08:00:00|773.8|772.6|783.8|783.2|787.4|787|769.2|768.4|409940
1742288400000|2025-03-18 09:00:00|784|783|784.8|784.6|787.8|787.4|783.6|783|264250
1742292000000|2025-03-18 10:00:00|785|784.8|784.6|784.2|787|786.4|780.4|780|249521
1742295600000|2025-03-18 11:00:00|784.4|784|784.4|784|786|785.6|782.4|782|164349
1742299200000|2025-03-18 12:00:00|784.8|784.2|783.6|783.2|784.8|784.2|782.2|781.6|128131
1742302800000|2025-03-18 13:00:00|783.4|783|781.6|781.2|783.8|783.4|779.2|778.8|185094
1742306400000|2025-03-18 14:00:00|781.4|781|781.6|781.2|783.2|782.8|778|777.8|184986
1742310000000|2025-03-18 15:00:00|781.4|781|780.2|780|781.6|781.2|777.2|776.8|180359
1742313600000|2025-03-18 16:00:00|780.4|779.8|782.6|782.2|784.6|784.2|779.6|779.4|188628
1742371200000|2025-03-19 08:00:00|773.2|770|775|774.4|776.8|776.4|770.2|769.4|236448
1742374800000|2025-03-19 09:00:00|775.2|774.6|774.8|774.4|776.6|776|772.4|772|154253
1742378400000|2025-03-19 10:00:00|775|774.6|769.4|769|776.4|776.2|768.6|768.2|145172
1742382000000|2025-03-19 11:00:00|769.2|769.4|768.6|768|771.8|771.6|767.8|767.4|151799
1742385600000|2025-03-19 12:00:00|769|660|768.2|767.6|769|768|766.8|660|59655
1742389200000|2025-03-19 13:00:00|766.8|766.4|763|762.8|767.8|767.6|763|762.4|55487
1742392800000|2025-03-19 14:00:00|762.8|762.6|764.8|764.6|766|765.8|762.4|762.2|83052
1742396400000|2025-03-19 15:00:00|765.2|764.4|768.4|768|769.8|769.4|765|764.4|118508
1742400000000|2025-03-19 16:00:00|768.6|768.2|768.4|768|770.4|770|767.2|767|62680
1742457600000|2025-03-20 08:00:00|767.4|766.4|767|766.6|774.4|774|764.2|763.8|227907
1742461200000|2025-03-20 09:00:00|766.8|766.4|754.8|754.4|767.8|767.6|753.4|753|220291
1742464800000|2025-03-20 10:00:00|754.4|754.2|757.4|757|758.2|757.8|752.6|752.2|205639
1742468400000|2025-03-20 11:00:00|757.2|756.6|759|758.6|759|758.8|753.2|752.6|117456
1742472000000|2025-03-20 12:00:00|760|758.2|760.8|760.2|763.6|763.2|758.4|757.8|83829
1742475600000|2025-03-20 13:00:00|760.6|760|760.6|760.2|761.4|761|757|756.6|86404
1742479200000|2025-03-20 14:00:00|760.8|760.4|758.4|758|762.4|762|758.2|757.8|104552
1742482800000|2025-03-20 15:00:00|758.8|758.4|755.8|755.6|759.8|759.6|755.4|755|189610
1742486400000|2025-03-20 16:00:00|755.6|755.4|758.4|754.8|758.4|756.6|754.4|754.2|180620
1742544000000|2025-03-21 08:00:00|744.2|743.2|737|736.6|748.2|746.8|731|730.2|478181
1742547600000|2025-03-21 09:00:00|737.4|736.8|735.2|734.6|738.6|738|733|732.6|174899
1742551200000|2025-03-21 10:00:00|735.6|734.8|743.6|743.4|746.4|746.2|733.4|733|461962
1742554800000|2025-03-21 11:00:00|743.8|743.2|743|742.6|745.8|745.4|741.6|741|127421
1742558400000|2025-03-21 12:00:00|743.2|742.4|741.4|741.2|745.8|745.4|740|732|148910
1742562000000|2025-03-21 13:00:00|741.6|741|736.8|736.2|741.8|741.6|735.4|735|110052
1742565600000|2025-03-21 14:00:00|737|736.4|738.8|738.4|739.4|739|735.6|735.2|113872
1742569200000|2025-03-21 15:00:00|739.2|738.2|736.2|735.8|740|739.8|736|735.8|188264
1742572800000|2025-03-21 16:00:00|736.4|736|739.6|725.2|740|739.8|735.6|725.2|179667
1742803200000|2025-03-24 08:00:00|753|752.2|747.8|747.4|754.6|754.4|745.6|745|171520
1742806800000|2025-03-24 09:00:00|747.6|747.2|742|741.8|747.6|747.4|742|741.8|117149
1742810400000|2025-03-24 10:00:00|742.2|742|746|745.8|746.2|746|740.6|740|73614
1742814000000|2025-03-24 11:00:00|746.2|746|742.6|742|746.8|746.4|742.6|742|50405
1742817600000|2025-03-24 12:00:00|742.4|741.8|742.4|741.8|743.4|743.2|741.6|740.2|49950
1742821200000|2025-03-24 13:00:00|742.2|742|741|740.4|742.4|742|738.8|738.4|86367
1742824800000|2025-03-24 14:00:00|740.8|740.6|737.2|736.8|742.2|742|737.2|736.6|94526
1742828400000|2025-03-24 15:00:00|737.4|737|736.6|736.2|738.6|738|735.6|735.2|124979
1742832000000|2025-03-24 16:00:00|736.8|736.4|736|735|737.6|737.2|735.2|735|56351
1742889600000|2025-03-25 08:00:00|740|739.4|736.2|735.8|742|741.4|734.4|734|129546
1742893200000|2025-03-25 09:00:00|736.4|735.6|742.4|742|745.4|745|734.2|734|128628
1742896800000|2025-03-25 10:00:00|742.2|741.8|741|740.4|743|742.6|738|737.8|113335
1742900400000|2025-03-25 11:00:00|740.8|740.6|746.8|746.4|746.8|746.4|739.8|739.4|108906
1742904000000|2025-03-25 12:00:00|748.8|745.6|745.4|745|767|748.2|743.6|743.2|78680
1742907600000|2025-03-25 13:00:00|745.6|744.8|745.2|745|750|749.8|744.4|744|106546
1742911200000|2025-03-25 14:00:00|745.6|745.2|742.4|742|745.8|745.4|741|740.8|84510
1742914800000|2025-03-25 15:00:00|742.6|742.2|742.4|742.2|743.8|743.4|741|740.8|69746
1742918400000|2025-03-25 16:00:00|742.2|741.8|742.6|741.4|744|743.8|742.2|741.4|40128
1742976000000|2025-03-26 08:00:00|746|744.4|738.6|738.4|748.8|747.8|736.2|735.6|209561
1742979600000|2025-03-26 09:00:00|738.4|738|738.4|738|742.6|742|737.2|736.8|129356
1742983200000|2025-03-26 10:00:00|738.2|737.8|740.8|740.4|741.8|741.6|736.8|736.2|100392
1742986800000|2025-03-26 11:00:00|740.6|740.2|739.6|739.2|741.6|741.4|738.2|737.8|93424
1742990400000|2025-03-26 12:00:00|740.8|738|737.2|737|741.2|741|737|736.6|73444
1742994000000|2025-03-26 13:00:00|736.8|736.6|736|735.6|738.8|738.6|735.2|735|159688
1742997600000|2025-03-26 14:00:00|736.2|735.8|739.4|739.2|740|739.6|735.8|735.4|121288
1743001200000|2025-03-26 15:00:00|739.8|739.4|734.2|734|739.8|739.6|732.8|732.6|217831
1743004800000|2025-03-26 16:00:00|734|733.8|731.2|731|734|734|729.8|729.4|127128
1743062400000|2025-03-27 08:00:00|724.6|722.6|723.4|722.8|726.4|725.4|714.4|714|343612
1743066000000|2025-03-27 09:00:00|723.6|723|722|721.6|723.6|723.2|716.6|716.2|198326
1743069600000|2025-03-27 10:00:00|722.4|721.8|718.4|718|723.4|723.2|718|717.8|134237
1743073200000|2025-03-27 11:00:00|718.2|717.8|722|721.8|722.2|721.8|717.8|717.4|74576
1743076800000|2025-03-27 12:00:00|722.6|722.2|720.6|720.2|723.4|723|720|719.6|85346
1743080400000|2025-03-27 13:00:00|720.8|720.6|720.2|719.8|720.8|720.6|714|713.6|180648
1743084000000|2025-03-27 14:00:00|720|720|721.2|720.6|721.8|721.6|717|716.4|107312
1743087600000|2025-03-27 15:00:00|721.4|720.8|719.4|719.2|722.4|722|717.4|717.2|116509
1743091200000|2025-03-27 16:00:00|719.8|719.4|719.6|719.4|721|720.8|719|718.6|74037
1743148800000|2025-03-28 08:00:00|715|714.4|718.8|718.4|721.2|720.8|714.6|714.2|75309
1743152400000|2025-03-28 09:00:00|719|718.2|712.4|712.2|719|718.2|710.2|709.8|121304
1743156000000|2025-03-28 10:00:00|712.2|711.8|706|705.6|713|712.8|704.2|703.6|277922
1743159600000|2025-03-28 11:00:00|706.2|706|708.6|708.2|710.2|709.8|706.2|706|92476
1743163200000|2025-03-28 12:00:00|763.6|708.4|706.2|706|763.6|708.8|705.8|705.4|114472
1743166800000|2025-03-28 13:00:00|706|705.8|700.4|700|711.2|710.6|700.2|699.8|186176
1743170400000|2025-03-28 14:00:00|700.2|699.8|699.6|699.2|702.8|702.4|697.2|696.6|281201
1743174000000|2025-03-28 15:00:00|699.4|699.4|700|699.8|701.4|701.2|696.8|696.4|251508
1743177600000|2025-03-28 16:00:00|700.2|700|699.2|698.6|702.2|701.8|698.4|698.2|122961
1743404400000|2025-03-31 07:00:00|690|689|689|688.6|694|692.8|683|682.6|307411
1743408000000|2025-03-31 08:00:00|689.4|688.8|677.2|676.6|690.2|689.6|676.8|676.2|279355
1743411600000|2025-03-31 09:00:00|677|676.8|674.4|674|680.2|679.8|674|673.6|207852
1743415200000|2025-03-31 10:00:00|674.2|673.6|666.4|666|674.4|674|664.8|664.4|490857
1743418800000|2025-03-31 11:00:00|666.8|665|666.8|666.4|669.8|669.6|664.2|663.6|297600
1743422400000|2025-03-31 12:00:00|666.6|666.2|668.2|668|668.2|668|665.2|665|169193
1743426000000|2025-03-31 13:00:00|668.6|668.2|667|666.8|669.8|669.6|663.2|662.8|321786
1743429600000|2025-03-31 14:00:00|667.2|667|666.4|666|669.2|669|665.4|665|227080
1743433200000|2025-03-31 15:00:00|666.6|666.2|669.8|664.8|672.2|671.8|666.2|664.8|180363
1743490800000|2025-04-01 07:00:00|679.4|665.6|678.6|678.2|683.4|683|676.4|665.6|223889
1743494400000|2025-04-01 08:00:00|678.8|678.4|681|680.6|682.4|682|677.8|677.6|135362
1743498000000|2025-04-01 09:00:00|680.8|680.8|680.4|679.8|683.8|683.4|680|679.6|135570
1743501600000|2025-04-01 10:00:00|680.2|680|677.6|677.2|680.4|680|675.4|675|142429
1743505200000|2025-04-01 11:00:00|678.6|674.8|678.4|678|678.6|678|674.8|674.6|92015
1743508800000|2025-04-01 12:00:00|678.6|678.2|674.8|674.4|679.6|679.4|674.6|674.4|78106
1743512400000|2025-04-01 13:00:00|675|674.6|671.4|671|677.2|676.8|670.6|670|137108
1743516000000|2025-04-01 14:00:00|671|670.6|668.4|668|671|670.6|665.6|665.4|183007
1743519600000|2025-04-01 15:00:00|668.2|667.8|668.6|668|670.6|670.4|668|667.8|89815
1743577200000|2025-04-02 07:00:00|665.6|665|660.6|660.2|671.4|670.6|659.8|659.4|285623
1743580800000|2025-04-02 08:00:00|660.4|660|663|662.6|664.4|664.2|657|656.4|105955
1743584400000|2025-04-02 09:00:00|662.8|662.4|666.8|666.4|666.8|666.4|662.2|661.8|62863
1743588000000|2025-04-02 10:00:00|666.6|666|662|661.4|667.4|666.8|661.8|661.2|66545
1743591600000|2025-04-02 11:00:00|661.8|660.6|661|660.6|662.8|662.4|659.8|659.4|55176
1743595200000|2025-04-02 12:00:00|661.2|660.8|657.6|657.2|661.2|660.8|656|655.4|104138
1743598800000|2025-04-02 13:00:00|658|657.4|661|660.4|663.4|662.8|657|656.6|142744
1743602400000|2025-04-02 14:00:00|660.8|660.6|666.2|666|668.2|668|660.8|660.4|183465
1743606000000|2025-04-02 15:00:00|666|665.8|667|666.4|667.4|667|665.6|665.2|61740
1743663600000|2025-04-03 07:00:00|653.2|652.4|651|650.4|655.6|655.2|637.2|636.2|589958
1743667200000|2025-04-03 08:00:00|650.8|650|653.4|653|655|654.4|649.6|649.2|209213
1743670800000|2025-04-03 09:00:00|653.6|653.2|645.8|645.4|653.6|653.4|645.6|645.4|137771
1743674400000|2025-04-03 10:00:00|646|645.6|643.8|643.4|646.2|646|643|642.4|206071
1743678000000|2025-04-03 11:00:00|645.4|642.4|643.4|642.8|647|646.4|642.2|642|116398
1743681600000|2025-04-03 12:00:00|643.2|642.4|640.6|640|646.2|646|640.4|640|122362
1743685200000|2025-04-03 13:00:00|641|640.2|635.4|635.2|642.2|642|634.6|634.2|207847
1743688800000|2025-04-03 14:00:00|635.2|635|634.6|634.2|636.2|635.6|631.4|631|403265
1743692400000|2025-04-03 15:00:00|634.4|634|634|633.6|634.6|634.2|631.4|631|115748
1743750000000|2025-04-04 07:00:00|626.6|625.2|619.6|619.2|631.8|631|619|618.6|380664
1743753600000|2025-04-04 08:00:00|619.8|619.4|613.8|613.2|620.4|620|610.2|610|496391
1743757200000|2025-04-04 09:00:00|614|613.4|610.6|610.4|614.6|614.4|609.2|608.8|272797
1743760800000|2025-04-04 10:00:00|610.8|610.6|588.6|588.4|612|611.8|587.8|587.4|836630
1743764400000|2025-04-04 11:00:00|589.4|587|599|598.6|600|599.6|580.8|580.2|766873
1743768000000|2025-04-04 12:00:00|598.8|598.4|604.6|604.4|607.6|607.2|596.4|596.2|486738
1743771600000|2025-04-04 13:00:00|604.8|604.6|607.8|607.4|611.8|611.6|604.4|604|315398
1743775200000|2025-04-04 14:00:00|607.6|607.2|598.2|597.8|607.8|607.4|595|594.6|443561
1743778800000|2025-04-04 15:00:00|598|597.6|606|605.4|608|607.6|598|597.6|379795
1744009200000|2025-04-07 07:00:00|564.2|563|566.4|565.8|574.8|574|553.8|553|1319239
1744012800000|2025-04-07 08:00:00|566.2|566.2|562.4|561.8|571.2|570.8|557|556.4|1090016
1744016400000|2025-04-07 09:00:00|562.6|561.6|567.4|567|571|570.4|557|556.6|783735
1744020000000|2025-04-07 10:00:00|567.6|567.2|577.6|577|582.2|581.8|567|566.4|688412
1744023600000|2025-04-07 11:00:00|578.6|576.2|574.8|574.4|581.2|580.6|572.8|572.6|451473
1744027200000|2025-04-07 12:00:00|575|574.6|581.4|580.8|583.2|582.8|573.2|572.8|370161
1744030800000|2025-04-07 13:00:00|581.8|581|586.8|586.4|587.2|586.8|572.4|572|532306
1744034400000|2025-04-07 14:00:00|587|586.6|594.8|594.4|610.2|609.4|584.4|584|1093669
1744038000000|2025-04-07 15:00:00|595|594.6|597.4|585.4|597.4|596.8|581|580.4|566780
1744095600000|2025-04-08 07:00:00|606|605.2|597|596.6|606|605.2|587.6|587|649751
1744099200000|2025-04-08 08:00:00|596.8|596.4|602|601.4|602.6|602.4|591|590.6|284649
1744102800000|2025-04-08 09:00:00|601.8|600.8|597.6|597|603.6|603|597.4|597|295403
1744106400000|2025-04-08 10:00:00|597.4|596.2|592|591.4|597.4|596.8|591.8|591.2|258839
1744110000000|2025-04-08 11:00:00|592.4|591.8|596.6|596.2|598.6|598.2|592|591.6|260041
1744113600000|2025-04-08 12:00:00|596.8|596|597.2|597|598.8|598.2|593.8|593.4|272474
1744117200000|2025-04-08 13:00:00|597|596.8|600.8|600.6|604.4|603.8|596.2|596|388950
1744120800000|2025-04-08 14:00:00|601|600.8|595.8|595.6|603.6|603.2|594.6|594|406225
1744124400000|2025-04-08 15:00:00|596|596|595.8|595.6|598|597.6|594.2|593.8|219657
1744182000000|2025-04-09 07:00:00|578.8|577.2|590.6|590.2|591.2|591|577.2|568.2|471667
1744185600000|2025-04-09 08:00:00|590.4|590|582.8|582.4|593|592.6|579.4|579.2|496460
1744189200000|2025-04-09 09:00:00|582.4|582|577.2|576.8|585.6|585.2|576.4|576|371927
1744192800000|2025-04-09 10:00:00|577|576.6|574.4|573.4|580.4|579.8|573|572.4|356927
1744196400000|2025-04-09 11:00:00|575.4|574.4|573|572.6|588.4|576|570.4|570|452495
1744200000000|2025-04-09 12:00:00|572.8|572.4|575|574.6|576.6|576.4|570|569.8|320799
1744203600000|2025-04-09 13:00:00|575.2|574.8|582|581.4|583.8|583.4|574.4|573.8|355792
1744207200000|2025-04-09 14:00:00|581.8|581.2|578.8|578.6|584.8|584.6|577.8|577.6|342536
1744210800000|2025-04-09 15:00:00|579|578.8|580.6|578.2|581.8|581.6|579|578.2|194578
1744268400000|2025-04-10 07:00:00|647.8|639.4|622.8|622.6|647.8|641.4|618|617.6|1143332
1744272000000|2025-04-10 08:00:00|622.6|622.4|621.8|621.6|625.4|625|617.4|617|447293
1744275600000|2025-04-10 09:00:00|621.6|621.4|617|616.8|625.6|625.2|616.6|616|358908
1744279200000|2025-04-10 10:00:00|617.2|616.6|619.4|619|621.4|621|614.8|614.4|217014
1744282800000|2025-04-10 11:00:00|619.6|617.8|614|613.8|620.6|620|613.4|613|145275
1744286400000|2025-04-10 12:00:00|614.2|613.6|610.4|610|615|614.6|606.8|606.6|297353
1744290000000|2025-04-10 13:00:00|610.6|610.2|608.6|608|616.8|616.2|607.4|607|365380
1744293600000|2025-04-10 14:00:00|608.4|608.2|604.4|604|611.4|611|604.2|604|365767
1744297200000|2025-04-10 15:00:00|604.2|604.2|602|601.8|606.2|606|602|601.8|267624
1744354800000|2025-04-11 07:00:00|604.6|603.6|595.2|594.6|604.6|603.6|594.4|594|500182
1744358400000|2025-04-11 08:00:00|595|594.2|581.6|580.8|595.8|595.4|580.6|580.2|371745
1744362000000|2025-04-11 09:00:00|581.4|580.4|589.8|589.6|590|589.6|578.8|578.6|331842
1744365600000|2025-04-11 10:00:00|590|590|593.4|593.2|595.8|595.6|589|588.8|227821
1744369200000|2025-04-11 11:00:00|593.6|593|591|590.6|594.4|594|589|588.4|172647
1744372800000|2025-04-11 12:00:00|591.2|590.8|589.2|588.6|593|592.6|588.6|588.4|148472
1744376400000|2025-04-11 13:00:00|589.4|588.8|592.2|591.6|592.8|592.4|584|583.8|242410
1744380000000|2025-04-11 14:00:00|591.8|591.2|591.2|590.8|594.6|594.4|587.8|587.6|261946
1744383600000|2025-04-11 15:00:00|591|591|591|590.6|594.6|594.4|589.2|588.8|173036
1744614000000|2025-04-14 07:00:00|609.4|607|605.4|604.8|616.6|608|599|598|254307
1744617600000|2025-04-14 08:00:00|605.6|605|610|609.6|611|610.6|604.6|604|225230
1744621200000|2025-04-14 09:00:00|610.2|609.8|608.4|608|613|612.6|607.2|607|253552
1744624800000|2025-04-14 10:00:00|608.2|607.8|609|608.8|610|609.6|606.4|606|86049
1744628400000|2025-04-14 11:00:00|608.8|608.6|606.4|605.8|609|608.6|605.4|605|45487
1744632000000|2025-04-14 12:00:00|606.2|605.6|608.8|608.6|609.4|609|605.4|605.2|82987
1744635600000|2025-04-14 13:00:00|608.6|608.2|607.4|607.2|611.6|611.2|606.8|606.6|144363
1744639200000|2025-04-14 14:00:00|607.6|607.4|610|609.6|612.2|611.8|607.6|607|215679
1744642800000|2025-04-14 15:00:00|610.2|609.8|608.8|608.4|610.4|610|608.4|608.2|170127
1744700400000|2025-04-15 07:00:00|609|608.2|616.6|616.2|617.6|617|609|608.2|277842
1744704000000|2025-04-15 08:00:00|617.2|616.4|618|617.6|619.4|619|612.8|612.4|161134
1744707600000|2025-04-15 09:00:00|617.8|617.4|614|613.6|617.8|617.4|613|612.6|121175
1744711200000|2025-04-15 10:00:00|613.8|614|613.2|613|615.8|615.6|612.6|612.4|134902
1744714800000|2025-04-15 11:00:00|614|612.2|608.2|607.8|614|613|607.4|607|156815
1744718400000|2025-04-15 12:00:00|608.4|608|609.8|609.4|610.6|610|605.4|605|138131
1744722000000|2025-04-15 13:00:00|610|609.6|616.4|616|617.6|617.2|609.6|609|134696
1744725600000|2025-04-15 14:00:00|616.6|616.2|615.4|615|618.2|617.8|611.8|611.6|214979
1744729200000|2025-04-15 15:00:00|615.2|615.2|614.8|614.6|616.6|616.2|614.4|614.2|87261
1744786800000|2025-04-16 07:00:00|612.4|612|606.2|606|613|612.4|605.8|605.4|212953
1744790400000|2025-04-16 08:00:00|606|605.8|609.2|608.6|615.4|614.8|605|604.6|242259
1744794000000|2025-04-16 09:00:00|609.4|608.8|611.2|610.8|612.2|612|608.2|607.8|86301
1744797600000|2025-04-16 10:00:00|611|611|612.4|611.8|613.6|613.2|610.6|610.2|54152
1744801200000|2025-04-16 11:00:00|612.2|611.4|614.2|613.8|615|614.6|612.2|611.4|65166
1744804800000|2025-04-16 12:00:00|614.4|614|613.8|613.4|615.8|615.4|613.6|613.2|117079
1744808400000|2025-04-16 13:00:00|613.6|613.6|613.2|612.8|617|616.6|612.4|611.8|161365
1744812000000|2025-04-16 14:00:00|613|613|615|614.6|615.6|615.4|612.6|612.2|158336
1744815600000|2025-04-16 15:00:00|615.2|614.8|618.2|617.8|618.4|618|614.6|614.2|170449
1744873200000|2025-04-17 07:00:00|620|618.8|615|614.4|622.8|622.2|613.8|613.2|182623
1744876800000|2025-04-17 08:00:00|614.8|614.2|612.2|611.6|615.2|615|611.8|611.4|109443
1744880400000|2025-04-17 09:00:00|612|611.4|613.2|612.8|613.6|613.2|610|609.4|111283
1744884000000|2025-04-17 10:00:00|613|613.2|611|610.6|613.4|613.2|610.6|610.2|158966
1744887600000|2025-04-17 11:00:00|611.4|611|610.4|609.8|611.4|611|608.6|608|75949
1744891200000|2025-04-17 12:00:00|610.6|610|612|611.4|615.2|614.8|610.4|610|143382
1744894800000|2025-04-17 13:00:00|611.8|611.6|614.6|614.2|614.8|614.4|611.6|611.2|103254
1744898400000|2025-04-17 14:00:00|614.4|614|613.8|613.4|615.6|615.4|613.4|613.2|133195
1744902000000|2025-04-17 15:00:00|613.6|613.6|614.8|614.4|616.2|615.8|613.6|613.6|107684
1745305200000|2025-04-22 07:00:00|611.8|610.6|615|614.4|620.8|620|611.8|610.6|264059
1745308800000|2025-04-22 08:00:00|615.4|614.6|620.4|620|622.4|621.8|615.4|614.4|109230
1745312400000|2025-04-22 09:00:00|620.8|620.2|621.2|621|621.6|621.4|619|618.8|97970
1745316000000|2025-04-22 10:00:00|621|620.6|618|617.6|621.2|620.6|616.6|616.4|104784
1745319600000|2025-04-22 11:00:00|620.4|617.4|615.4|615|620.4|618|614.6|614.4|104677
1745323200000|2025-04-22 12:00:00|615.2|614.8|616.4|616|617.4|617|613.8|613.4|107332
1745326800000|2025-04-22 13:00:00|616.6|616.2|616.8|616.6|619|618.8|616.4|615.8|93838
1745330400000|2025-04-22 14:00:00|617|616.8|618.4|618|618.6|618.4|614.8|614.4|79308
1745334000000|2025-04-22 15:00:00|618.8|618.2|618.8|618.4|620.8|620.6|618.6|618.2|65691
1745391600000|2025-04-23 07:00:00|628.8|628|633.6|633.4|637.8|637.2|626.6|625.8|368082
1745395200000|2025-04-23 08:00:00|633.8|633.6|636.2|636|638|637.6|633.4|633|174092
1745398800000|2025-04-23 09:00:00|636.4|636.2|636|635.6|638.6|638.2|634.6|634.4|120461
1745402400000|2025-04-23 10:00:00|635.8|635.4|638|637.6|638|637.6|634.4|634|124769
1745406000000|2025-04-23 11:00:00|637.8|636.6|638.6|638.4|640|639.8|637|636.6|142375
1745409600000|2025-04-23 12:00:00|638.8|638.6|640.4|640|640.6|640.2|637.2|637|153338
1745413200000|2025-04-23 13:00:00|640.6|640.2|644.4|644.2|649.6|649.2|639.2|639|359537
1745416800000|2025-04-23 14:00:00|645|644.6|646.6|646.4|648|647.8|642.4|642.2|240085
1745420400000|2025-04-23 15:00:00|646.8|646.6|642.6|642|647|646.6|641.2|640.8|183661
1745478000000|2025-04-24 07:00:00|639.4|638.4|635.8|635.4|643.2|642.4|634.6|634|180607
1745481600000|2025-04-24 08:00:00|635.6|635|634.8|634.4|637.2|636.8|634|633.6|102136
1745485200000|2025-04-24 09:00:00|635.2|634.6|636.6|636.2|638|637.4|635|634.6|42299
1745488800000|2025-04-24 10:00:00|636.8|636.4|636|635.6|637.4|637|634.2|633.8|49652
1745492400000|2025-04-24 11:00:00|636.8|634.6|634.4|634|637.6|637|632.2|631.8|103848
1745496000000|2025-04-24 12:00:00|634.6|634.4|635.2|634.8|635.6|635.2|632.6|632.2|112364
1745499600000|2025-04-24 13:00:00|635.4|635|636.2|636|637|636.8|634.4|634.2|88382
1745503200000|2025-04-24 14:00:00|636.4|636.4|636.4|636.2|639.6|639.4|636.4|636|140166
1745506800000|2025-04-24 15:00:00|637.2|636.8|636.6|636.2|638.2|637.8|636.2|635.8|79157
1745564400000|2025-04-25 07:00:00|643.6|642.4|644.8|644.2|649.6|648.8|640.2|639.8|220920
1745568000000|2025-04-25 08:00:00|644.6|644.4|640.2|639.8|645.8|645.2|639.4|639|96365
1745571600000|2025-04-25 09:00:00|640.4|640|642.4|642|642.4|642|639.6|639.2|89789
1745575200000|2025-04-25 10:00:00|642.2|641.8|641.6|641.2|645.4|645|640.4|640|128014
1745578800000|2025-04-25 11:00:00|642.8|641.4|641.4|641|643.2|642.8|641|640.6|58462
1745582400000|2025-04-25 12:00:00|641.2|641.2|644|643.8|644.6|644.2|640.8|640.4|71800
1745586000000|2025-04-25 13:00:00|643.8|643.6|643.4|643|646.4|646|643.2|642.8|129995
1745589600000|2025-04-25 14:00:00|643.6|643.2|644.2|643.8|645.8|645.4|642.6|642.2|152130
1745593200000|2025-04-25 15:00:00|644|644|644.8|644.4|645.2|644.8|643.2|643|127316
1745823600000|2025-04-28 07:00:00|649.6|648.6|649|648.4|653.8|653.4|647.6|646.8|230916
1745827200000|2025-04-28 08:00:00|648.8|648.2|651|650.6|651.6|651.4|648|647.6|120284
1745830800000|2025-04-28 09:00:00|651.2|650.8|654.8|654.2|655|654.8|651.2|650.8|195427
1745834400000|2025-04-28 10:00:00|654.6|654.4|652|651.8|655.8|655.4|652|651.6|83434
1745838000000|2025-04-28 11:00:00|653.2|650.8|654|653.6|654.8|654.4|651|650.8|94696
1745841600000|2025-04-28 12:00:00|654.2|653.8|655.8|655.6|657|656.6|653.8|653.4|212328
1745845200000|2025-04-28 13:00:00|656|656|658|657.6|658.4|658|655.4|655.2|117594
1745848800000|2025-04-28 14:00:00|657.2|656.8|653.8|653.4|659|658.6|653.6|653.2|222337
1745852400000|2025-04-28 15:00:00|654|653.6|652.6|651.8|654|653.8|651.4|651.2|254051
1745910000000|2025-04-29 07:00:00|653|651.4|653.6|653.2|659.6|659|635.4|634.6|438163
1745913600000|2025-04-29 08:00:00|653.4|652.8|649.2|648.8|654.8|654.2|645.4|645|192689
1745917200000|2025-04-29 09:00:00|649|648.6|637.4|636.8|654.2|653.6|633.6|633|191485
1745920800000|2025-04-29 10:00:00|637.6|637.2|627.6|627|639|638.6|627|626.6|241190
1745924400000|2025-04-29 11:00:00|628.4|625.8|628.2|627.8|628.6|628|620.4|620|336718
1745928000000|2025-04-29 12:00:00|628.6|628|617|616.4|628.6|628.2|616.6|616|439996
1745931600000|2025-04-29 13:00:00|616.8|616.2|617.8|617.4|619.2|618.6|613|612.4|506791
1745935200000|2025-04-29 14:00:00|617.4|617.2|620|619.8|620.8|620.6|615|614.6|398395
1745938800000|2025-04-29 15:00:00|620.2|620|620.8|620.2|622|621.8|619.6|619.4|239290
1745996400000|2025-04-30 07:00:00|629.6|627.4|624.2|623.4|631.4|630.6|616.8|616|352497
1746000000000|2025-04-30 08:00:00|624|623.6|623.8|623.4|627.2|626.6|621.8|621.2|87260
1746003600000|2025-04-30 09:00:00|624|623.6|630.4|629.8|630.8|630.2|623.8|623|97503
1746007200000|2025-04-30 10:00:00|630.6|630|629.4|629|630.8|630.4|627.8|627|81136
1746010800000|2025-04-30 11:00:00|630.4|627.6|633|632.4|633.4|633|630.2|627.6|120473
1746014400000|2025-04-30 12:00:00|634|633.4|627|626.4|636|635.6|625|624.8|210241
1746018000000|2025-04-30 13:00:00|626.8|626.6|625.4|625|628.8|628.4|623.2|623|149635
1746021600000|2025-04-30 14:00:00|625.6|625.2|630|629.6|630.4|630|625.2|624.8|87897
1746025200000|2025-04-30 15:00:00|630.6|630.2|628.4|628|631.4|631.2|627.8|627.4|140036
1746169200000|2025-05-02 07:00:00|639|638.6|643.6|643.2|646.2|645.8|635.8|635|442945
1746172800000|2025-05-02 08:00:00|644|643.6|641.8|641.2|645.4|645|641.4|641|138017
1746176400000|2025-05-02 09:00:00|641.6|641.4|640.8|640.2|643.8|643.6|639.2|638.6|101801
1746180000000|2025-05-02 10:00:00|640.6|640.4|641.2|640.8|642|641.6|639.4|639.2|61847
1746183600000|2025-05-02 11:00:00|643.8|641|641.6|641.4|643.8|642.6|640.6|640.4|73080
1746187200000|2025-05-02 12:00:00|641.4|641.2|646.8|646.4|646.8|646.4|640.2|640|157521
1746190800000|2025-05-02 13:00:00|646.6|645.8|644|643.8|647|646.6|642|641.6|149766
1746194400000|2025-05-02 14:00:00|644.2|644|646|645.6|647.4|647|643.8|643.4|219942
1746198000000|2025-05-02 15:00:00|646.2|645.8|644.8|643.8|646.8|646.4|643.6|643.4|159289
1746428400000|2025-05-05 07:00:00|654.2|653.4|658.8|658.6|663.6|663|653.4|652.6|268731
1746432000000|2025-05-05 08:00:00|658.6|658.4|658.4|658|662.4|662|658.2|658|110300
1746435600000|2025-05-05 09:00:00|658.2|658.2|656.6|656.2|659.2|658.6|656.4|656|114264
1746439200000|2025-05-05 10:00:00|656.8|656.4|657|656.6|657.2|656.8|656.2|656|59214
1746442800000|2025-05-05 11:00:00|657.8|656.8|658|657.8|658.8|658.6|657|656.8|58705
1746446400000|2025-05-05 12:00:00|658.2|658|661|660.8|661|660.8|658.2|658|98029
1746450000000|2025-05-05 13:00:00|661.2|661|664|663.6|664|663.6|660|659.6|132276
1746453600000|2025-05-05 14:00:00|664.8|663.8|663.4|663|665.8|665.6|663|662.8|306509
1746457200000|2025-05-05 15:00:00|663.6|663.2|661.8|660.8|663.8|663.6|661.4|660.8|154054
1746514800000|2025-05-06 07:00:00|665.2|664.6|656.4|655.8|669.8|669.2|656.2|655.8|295183
1746518400000|2025-05-06 08:00:00|656.2|655.2|645.2|644.8|656.2|655.4|644.8|644.2|349718
1746522000000|2025-05-06 09:00:00|645.6|645|642.2|641.6|645.6|645.2|636.8|636.4|321564
1746525600000|2025-05-06 10:00:00|642|641.8|642.2|642|642.2|642|639.4|639.2|246290
1746529200000|2025-05-06 11:00:00|642.4|640.8|644.4|644|644.4|644.2|641.6|640.8|190916
1746532800000|2025-05-06 12:00:00|644.8|644.2|652|651.6|652|651.6|643.2|643|150356
1746536400000|2025-05-06 13:00:00|652.4|651.8|651.8|651.4|654.8|654.6|651.2|651|187965
1746540000000|2025-05-06 14:00:00|651.6|651.6|651.4|651.2|656.2|656|651.4|651.2|159815
1746543600000|2025-05-06 15:00:00|651.6|651|651.6|648.8|652.2|651.8|649.8|648.8|135185
1746601200000|2025-05-07 07:00:00|623.8|623.2|628.8|628.4|632.6|632|622.6|621.8|456991
1746604800000|2025-05-07 08:00:00|629|628.6|628.2|628|631.8|631.4|627.2|627|307122
1746608400000|2025-05-07 09:00:00|628|627.8|624.8|624.4|629.6|629.2|624.6|624.4|200014
1746612000000|2025-05-07 10:00:00|624.6|624.6|624.4|624|625|624.8|622.8|622.4|245501
1746615600000|2025-05-07 11:00:00|624.6|624.4|622.8|622.6|626|625.8|622.6|622.4|174832
1746619200000|2025-05-07 12:00:00|623|622.8|621.4|621.2|624.4|624.2|620.6|620.2|172260
1746622800000|2025-05-07 13:00:00|621.2|621|623.8|623.4|624|623.6|619.8|619.4|237165
1746626400000|2025-05-07 14:00:00|624|623.6|622.4|622|624|623.8|621.8|621.4|124266
1746630000000|2025-05-07 15:00:00|622.6|622.2|622.4|622|623.4|623.2|621.4|621|129106
1746687600000|2025-05-08 07:00:00|626.8|623.4|625|624.6|629.4|628.6|623|622.8|216404
1746691200000|2025-05-08 08:00:00|625.4|624.8|629.8|629.4|630.8|630.4|625.4|624.8|237147
1746694800000|2025-05-08 09:00:00|629.6|629.6|631.4|631|632.2|632|629.4|629|146874
1746698400000|2025-05-08 10:00:00|631.2|631.2|631|630.6|631.6|631.4|629.6|629|80670
1746702000000|2025-05-08 11:00:00|632.2|629.8|632.8|632.4|633|632.6|630.4|629.8|85523
1746705600000|2025-05-08 12:00:00|632.6|632.2|628.2|628|633.2|633|627|626.4|216165
1746709200000|2025-05-08 13:00:00|628|627.8|630|629.6|630.8|630.4|628|627.6|196830
1746712800000|2025-05-08 14:00:00|630.2|629.8|630.4|629.8|632|631.6|629.2|628.8|182891
1746716400000|2025-05-08 15:00:00|630.2|630|632.8|632.2|633.6|633.4|630.2|629.8|166179
1746774000000|2025-05-09 07:00:00|634.2|633.8|629.2|629|637.4|637|628.6|628|358675
1746777600000|2025-05-09 08:00:00|629|628.6|628|627.6|630|629.8|626.8|626.4|140828
1746781200000|2025-05-09 09:00:00|627.8|627.4|628|627.6|629.4|629|626.4|626.2|198020
1746784800000|2025-05-09 10:00:00|628.2|627.8|630.2|629.6|630.6|630.2|628|627.6|125574
1746788400000|2025-05-09 11:00:00|631.4|628.8|629.6|629.2|631.6|630.6|628.2|627.6|89557
1746792000000|2025-05-09 12:00:00|629.8|629.4|632|631.6|632.2|631.8|628.8|628.4|64874
1746795600000|2025-05-09 13:00:00|632.2|631.8|630.6|630.2|634|633.6|630.4|630.2|142653
1746799200000|2025-05-09 14:00:00|631.2|630.8|628|627.6|631.4|631|627.4|627|232201
1746802800000|2025-05-09 15:00:00|627.8|627.4|628|627.8|628.4|628.2|626.4|626|107146
1747033200000|2025-05-12 07:00:00|641.8|640.4|648.6|648|655|654.8|641.8|640.4|926575
1747036800000|2025-05-12 08:00:00|649|648.2|652.2|651.8|655|654.6|644|643.4|417129
1747040400000|2025-05-12 09:00:00|652|651.4|653.4|653|653.8|653.6|649.8|649.4|246180
1747044000000|2025-05-12 10:00:00|653.6|653.2|655|654.6|656.6|656.4|652.4|652|247737
1747047600000|2025-05-12 11:00:00|655.4|654.8|660.6|660.2|662.2|662|655.2|654.6|402087
1747051200000|2025-05-12 12:00:00|660.4|660.4|662|661.6|663.6|663.2|660.4|660|255813
1747054800000|2025-05-12 13:00:00|661.8|661.8|658.6|658.2|665.8|665.6|657.8|657.4|389855
1747058400000|2025-05-12 14:00:00|658.8|658.4|656.4|656|660|659.8|655.2|654.8|350281
1747062000000|2025-05-12 15:00:00|656.2|656.2|656.2|655.6|657.8|657.6|655.6|655.2|92213
1747119600000|2025-05-13 07:00:00|658|657.2|659.2|658.8|662|661.4|654.6|654|178950
1747123200000|2025-05-13 08:00:00|659|658.6|658.4|658|661.8|661.4|657.4|657.2|161177
1747126800000|2025-05-13 09:00:00|658.6|658.2|657.8|657.4|660.8|660.4|655.8|655.6|79571
1747130400000|2025-05-13 10:00:00|658|657.6|656|655.6|658|657.6|655.6|655.2|50760
1747134000000|2025-05-13 11:00:00|656.6|655.8|656.2|655.8|658.2|658|655.6|655.2|47822
1747137600000|2025-05-13 12:00:00|656|655.6|654.8|654.4|656|655.6|653.8|653.4|111722
1747141200000|2025-05-13 13:00:00|654.6|654.2|657|656.6|657.4|657|653.4|653|139773
1747144800000|2025-05-13 14:00:00|657.2|656.8|657.8|657.6|658.6|658.4|656.4|656|171899
1747148400000|2025-05-13 15:00:00|657.6|657.4|657.6|657.2|658.8|658.4|656.8|656.4|68370
1747206000000|2025-05-14 07:00:00|654.6|654|645.4|645|654.8|654|643.4|642.8|373300
1747209600000|2025-05-14 08:00:00|645.8|645.4|643.4|643|647.2|647|643|642.6|125282
1747213200000|2025-05-14 09:00:00|643.2|643.2|640.8|640.2|644|643.2|639|638.4|209346
1747216800000|2025-05-14 10:00:00|640.6|640.4|642.8|642.2|642.8|642.6|639.6|639|97272
1747220400000|2025-05-14 11:00:00|643.6|641.2|643.2|643|645.8|645.4|642.4|641.2|125202
1747224000000|2025-05-14 12:00:00|643.4|643.4|657.2|656.8|658|657.6|643.4|643|402941
1747227600000|2025-05-14 13:00:00|657|656.6|654.2|654|657|656.6|649.8|649.4|146824
1747231200000|2025-05-14 14:00:00|654|653.8|653.8|653.4|656.2|655.8|651.8|651.4|126822
1747234800000|2025-05-14 15:00:00|654|653.6|650|649.6|654|653.8|649.8|649.6|66123
1747292400000|2025-05-15 07:00:00|650.8|650.4|652.4|652|661.2|661|650.8|650.4|267968
1747296000000|2025-05-15 08:00:00|651.4|651|657|656.6|657.8|657.4|649.8|649.2|193159
1747299600000|2025-05-15 09:00:00|657.2|656.8|660|659.4|660.6|660.2|656.6|656.2|234493
1747303200000|2025-05-15 10:00:00|660.2|659.6|659.8|659.6|660.8|660.4|657.6|657.2|93899
1747306800000|2025-05-15 11:00:00|662.2|659.2|660|659.8|662.2|661.6|659.6|659|199354
1747310400000|2025-05-15 12:00:00|659.8|659.6|660.6|660.2|661.4|661|659.4|659.2|197675
1747314000000|2025-05-15 13:00:00|660.4|660|663.2|662.8|663.8|663.6|656.2|653.6|266117
1747317600000|2025-05-15 14:00:00|663.4|663|663.2|662.8|666|665.6|661.6|661.2|329187
1747321200000|2025-05-15 15:00:00|662.8|662.6|663.8|663.4|664.8|664.6|661.8|661.2|105371
1747378800000|2025-05-16 07:00:00|666.4|665.6|661.8|661.2|666.4|665.6|659.8|659.2|150772
1747382400000|2025-05-16 08:00:00|661.6|661.4|660.2|660|662.4|662|659.4|659|80011
1747386000000|2025-05-16 09:00:00|660.8|660.2|657.8|657.4|661|660.6|657.8|657.2|50630
1747389600000|2025-05-16 10:00:00|657.6|657.6|659.6|659.4|660.2|660|656.6|656.4|57674
1747393200000|2025-05-16 11:00:00|661|658.4|659.8|659.4|662.2|661.8|659|658|62230
1747396800000|2025-05-16 12:00:00|660|659.2|653.2|653|660|659.6|653.2|652.8|88854
1747400400000|2025-05-16 13:00:00|653|652.8|656|655.6|656|655.8|650.6|650.2|134513
1747404000000|2025-05-16 14:00:00|655.8|655|652.8|652.2|656.2|656|652.8|652.2|103804
1747407600000|2025-05-16 15:00:00|653|652.4|653.2|652.4|654|653.8|651.6|651.4|45282
1747638000000|2025-05-19 07:00:00|655|654.6|665.6|664.8|666.4|666.2|655|654.6|374150
1747641600000|2025-05-19 08:00:00|665.4|665|663.2|662.6|666.8|666.2|662.6|662.2|186443
1747645200000|2025-05-19 09:00:00|663|662.4|664.2|663.8|664.2|663.8|660.8|660.2|122927
1747648800000|2025-05-19 10:00:00|664|664|664|663.6|666.6|665.8|662.4|662.2|117736
1747652400000|2025-05-19 11:00:00|664.8|664.4|664.6|664|665|664.6|663.4|663|60632
1747656000000|2025-05-19 12:00:00|664.8|664.2|664|663.6|665|664.6|663.4|663|52070
1747659600000|2025-05-19 13:00:00|663.8|663.4|664.2|663.8|665.4|665.2|662.6|662.4|83665
1747663200000|2025-05-19 14:00:00|664.4|664|666.8|666.2|667.6|667.2|663.8|663.6|145988
1747666800000|2025-05-19 15:00:00|666.6|666.4|666.8|666.4|667.6|667|666|665.6|48095
1747724400000|2025-05-20 07:00:00|669.4|668.6|671.2|670.6|673.2|672.8|667|666|282888
1747728000000|2025-05-20 08:00:00|671.4|670.8|672.8|672.6|673.6|673.2|669.4|669|100978
1747731600000|2025-05-20 09:00:00|673|672.8|670.4|670|673.6|673.4|669.6|669.2|61756
1747735200000|2025-05-20 10:00:00|670|669.8|672.6|672|672.6|672.2|669|668.8|104741
1747738800000|2025-05-20 11:00:00|672|671.6|673.6|673.4|673.8|673.4|671.4|671.2|84949
1747742400000|2025-05-20 12:00:00|673.4|673.2|675.8|675.4|676|675.6|673.4|673|161986
1747746000000|2025-05-20 13:00:00|675.4|675.2|677|676.8|677.8|677.2|675.2|675|68292
1747749600000|2025-05-20 14:00:00|676.6|676.6|672.8|672.6|677.2|676.8|672.8|672.6|134073
1747753200000|2025-05-20 15:00:00|673|672.4|674|673.4|674|673.6|672.6|672.4|61537
1747810800000|2025-05-21 07:00:00|670.8|670.4|663.8|663.4|670.8|670.4|663.2|662.8|250731
1747814400000|2025-05-21 08:00:00|663.6|663.2|659|658.8|663.6|663.2|657|656.6|274312
1747818000000|2025-05-21 09:00:00|659.2|658.6|660.8|660.6|661.6|661.2|657.6|657.2|191035
1747821600000|2025-05-21 10:00:00|661|660.8|660.4|660|661.2|660.8|656.4|656.2|166872
1747825200000|2025-05-21 11:00:00|661|658.6|664.4|664|665.4|665|660|658.6|122443
1747828800000|2025-05-21 12:00:00|664.2|663.8|664|663.6|664.8|664.4|660.4|660|104120
1747832400000|2025-05-21 13:00:00|663.8|663.4|667.2|666.8|668.2|668|663.6|663.2|208722
1747836000000|2025-05-21 14:00:00|667.4|667|669.2|668.8|670.4|669.8|667.2|666.8|185544
1747839600000|2025-05-21 15:00:00|668.6|668.4|668.6|668.2|670.2|670|667.8|667.6|149747
1747897200000|2025-05-22 07:00:00|661.8|661.2|661.6|661|664.4|664|658.6|658.4|210095
1747900800000|2025-05-22 08:00:00|661.4|661.2|661.2|660.6|663.4|662.8|658.2|658|121762
1747904400000|2025-05-22 09:00:00|661|660.4|657.8|657.2|661.2|660.8|657.6|657|185599
1747908000000|2025-05-22 10:00:00|657.6|657.4|659.8|659.2|659.8|659.4|657.4|657|58445
1747911600000|2025-05-22 11:00:00|659.4|659.4|661|660.8|663.2|663|659.4|659.2|77276
1747915200000|2025-05-22 12:00:00|661.2|660.4|662.6|662.2|662.8|662.6|659|658.4|97702
1747918800000|2025-05-22 13:00:00|662.8|662.4|662.2|661.6|663.8|663.4|661.8|661.4|62064
1747922400000|2025-05-22 14:00:00|662|661.8|663|662.6|665.8|665.6|660.6|660.4|285394
1747926000000|2025-05-22 15:00:00|663.2|662.8|663.8|662.8|665.2|665|663|662.6|76944
1747983600000|2025-05-23 07:00:00|666.6|666|666.2|665.8|670.8|670.6|663.4|663|128710
1747987200000|2025-05-23 08:00:00|666|665.6|671.6|671.4|672.4|672.2|666|665.4|116370
1747990800000|2025-05-23 09:00:00|671.4|671.2|672|671.4|672.6|672|669|668.6|66775
1747994400000|2025-05-23 10:00:00|672.4|671.6|673.2|672.8|674.2|674|671.8|671.4|107461
1747998000000|2025-05-23 11:00:00|674.2|672.6|648.2|647.6|674.2|673|647.8|647.4|517271
1748001600000|2025-05-23 12:00:00|648|647.4|649.6|649|653|652.6|642.4|641.8|730500
1748005200000|2025-05-23 13:00:00|649.4|649.2|655|654.6|656.8|656.4|646.8|646.2|394675
1748008800000|2025-05-23 14:00:00|655.4|654.8|655|654.6|657.2|656.8|653|652.4|134182
1748012400000|2025-05-23 15:00:00|655.2|654.8|655.2|653.4|656.2|655.6|653.4|653.2|128711
1748242800000|2025-05-26 07:00:00|663.8|662.4|670.2|669.8|671.6|670.8|663.6|662.4|314720
1748246400000|2025-05-26 08:00:00|670.6|670|669.6|669.2|671.4|671|669|668.6|112649
1748250000000|2025-05-26 09:00:00|669.4|668.8|670|669.6|670.8|670.2|668.8|668.2|80897
1748253600000|2025-05-26 10:00:00|669.8|669.2|671.8|671.2|672|671.4|668.8|668.6|80884
1748257200000|2025-05-26 11:00:00|671.6|670.8|670.4|669.8|672.2|671.8|670|669.6|35851
1748260800000|2025-05-26 12:00:00|670.2|669.4|669.6|669.2|670.2|669.6|668.8|668.4|50032
1748264400000|2025-05-26 13:00:00|669.8|669.4|668.2|667.8|671.6|671.2|667.8|667.4|109897
1748268000000|2025-05-26 14:00:00|668|667.6|668|667.6|668.2|667.6|665.6|665.2|107434
1748271600000|2025-05-26 15:00:00|668.6|668.2|670.6|670|671.2|671|668.2|667.8|127413
1748329200000|2025-05-27 07:00:00|668.6|666.8|672.2|671.6|676.8|676.2|668.6|666.8|281538
1748332800000|2025-05-27 08:00:00|672.4|671.8|674|673.8|674.6|674|671.4|671|128396
1748336400000|2025-05-27 09:00:00|673.8|673.6|679.4|679|679.6|679.2|673.6|673.2|258479
1748340000000|2025-05-27 10:00:00|679.6|678.8|676.6|676.2|679.6|678.8|675.6|675.2|91479
1748343600000|2025-05-27 11:00:00|678.2|675.8|676.2|675.8|678.2|677.2|675.8|675.6|50701
1748347200000|2025-05-27 12:00:00|676.4|676|676.4|676|677.8|677.6|674.6|674.2|119153
1748350800000|2025-05-27 13:00:00|676.6|676.2|675.8|675.4|678.4|678.2|674|673.8|119411
1748354400000|2025-05-27 14:00:00|676|675.6|678.6|678.4|680.6|680.2|676|675.6|173177
1748358000000|2025-05-27 15:00:00|678.8|678.6|679|678|680|679.8|678|677.8|117199
1748415600000|2025-05-28 07:00:00|679.4|678.2|684.6|684.4|685|684.4|679.4|678.2|255328
1748419200000|2025-05-28 08:00:00|684.8|685.2|680.6|680.2|686|685.6|679.8|679.6|142283
1748422800000|2025-05-28 09:00:00|680.4|680|683.8|683.6|684.6|684.4|679.4|679.2|168397
1748426400000|2025-05-28 10:00:00|684|683.2|684.2|684|685.8|685.4|682.8|682.4|91462
1748430000000|2025-05-28 11:00:00|684.4|683.6|683|682.8|684.4|684|681.8|681.6|42882
1748433600000|2025-05-28 12:00:00|683.2|682.6|682|681.6|685.6|685.4|681.6|681.2|62377
1748437200000|2025-05-28 13:00:00|682.2|681.8|685.6|685.2|686.8|686.4|681.8|681.4|184780
1748440800000|2025-05-28 14:00:00|686|685.4|683.8|683.4|686.6|686.2|682|681.8|158539
1748444400000|2025-05-28 15:00:00|684|683.6|685|684.4|685.8|685.4|683.8|683.4|73769
1748502000000|2025-05-29 07:00:00|690.4|690.2|700.6|700.2|702|701.6|690.4|690|515112
1748505600000|2025-05-29 08:00:00|700.4|700.4|702.2|702|705|704.6|699.2|698.8|275925
1748509200000|2025-05-29 09:00:00|702.4|701.6|708|707.6|708|707.8|700.2|699.8|137705
1748512800000|2025-05-29 10:00:00|707.6|707.8|707.6|707.2|708.8|708.4|706|705.6|121569
1748516400000|2025-05-29 11:00:00|708.2|706.6|708.8|708.4|709.8|709.6|706.8|706.6|195339
1748520000000|2025-05-29 12:00:00|708.4|708.2|709.2|709|712.4|712|708.2|708|159903
1748523600000|2025-05-29 13:00:00|709.4|708.8|708.8|708.4|711.6|711.2|706.8|706.6|162898
1748527200000|2025-05-29 14:00:00|709|708.6|703.4|703|710|709.6|702|701.8|128941
1748530800000|2025-05-29 15:00:00|703.2|703.2|704|703.2|704.8|704.4|702.2|702|82615
1748588400000|2025-05-30 07:00:00|704.4|703.6|706.6|706.2|710.8|710.2|704.4|703.6|198276
1748592000000|2025-05-30 08:00:00|706.8|706.4|708.2|707.8|709.6|709.4|706.6|706.2|127240
1748595600000|2025-05-30 09:00:00|708.4|708|707.8|707.6|709.2|709|707|706.6|70176
1748599200000|2025-05-30 10:00:00|707.6|707.2|706|705.6|708.2|707.8|705|704.8|111893
1748602800000|2025-05-30 11:00:00|706.2|705.8|709.6|709.2|710.6|710.4|706.2|705.8|95788
1748606400000|2025-05-30 12:00:00|709.4|709|707.4|707|711|710.6|705|704.6|137862
1748610000000|2025-05-30 13:00:00|707|706.8|710.4|710|711|710.8|705.6|705.2|180262
1748613600000|2025-05-30 14:00:00|711|710.2|708.8|708.6|712|711.8|707.8|707.4|175257
1748617200000|2025-05-30 15:00:00|709|708.8|706.6|705.2|710.4|710.2|706.2|705.2|119632
1748847600000|2025-06-02 07:00:00|695.8|695.2|698.6|698.2|704|703.6|694.4|693.8|316754
1748851200000|2025-06-02 08:00:00|698.4|697.8|700.8|700.4|703.4|702.8|698|697.4|187357
1748854800000|2025-06-02 09:00:00|700.6|700|700.4|700.2|704|703.8|699.2|699|141834
1748858400000|2025-06-02 10:00:00|700.6|700.4|699|698.6|702|701.6|697|696.6|106740
1748862000000|2025-06-02 11:00:00|699.4|698.8|700.8|700.4|702.8|702.6|699|698.6|75635
1748865600000|2025-06-02 12:00:00|701|700.6|702.8|702.4|704|703.6|699|698.6|101255
1748869200000|2025-06-02 13:00:00|703.2|702.6|702.2|701.8|706.4|706.2|699.8|699.4|138648
1748872800000|2025-06-02 14:00:00|702|701.4|707.4|707.2|709.2|708.6|701|700.6|152504
1748876400000|2025-06-02 15:00:00|707.6|707.6|710.6|710.4|711|710.6|707.4|707.6|139286
1748934000000|2025-06-03 07:00:00|712.6|711.2|711.8|711.2|718.8|718.2|710.2|709.8|315333
1748937600000|2025-06-03 08:00:00|711.6|710.8|713|712.6|715.6|715.2|708.8|708.4|264392
1748941200000|2025-06-03 09:00:00|713.2|712.8|715.8|715.4|718|717.6|713|712.8|143711
1748944800000|2025-06-03 10:00:00|715.6|715|714.4|714|715.6|715.2|712.2|711.8|59945
1748948400000|2025-06-03 11:00:00|716.2|712.4|717.6|717.2|717.6|717.2|713.4|712.4|71753
1748952000000|2025-06-03 12:00:00|717.8|717.4|714.8|714.4|718|717.6|714|713.8|75947
1748955600000|2025-06-03 13:00:00|715.2|714.8|713.2|712.8|715.6|715.4|712.6|712.2|96158
1748959200000|2025-06-03 14:00:00|713.6|713.2|716.8|716.4|717.8|717.4|712.6|712.4|131527
1748962800000|2025-06-03 15:00:00|716.6|716.6|718.4|717.8|718.8|718.4|715.6|715.4|126503
1749020400000|2025-06-04 07:00:00|719.6|719.4|726.8|726.4|732|731.8|719.6|719.4|534441
1749024000000|2025-06-04 08:00:00|726.6|726.2|725.2|724.8|730|729.4|724.6|724.2|201657
1749027600000|2025-06-04 09:00:00|725.6|725.2|725.6|725.2|728.4|728|725.4|725|79890
1749031200000|2025-06-04 10:00:00|725.8|725.4|725.4|725.2|726|725.8|722.6|722.2|88671
1749034800000|2025-06-04 11:00:00|726.6|725.4|725.4|725|726.6|726|723.4|722.8|69812
1749038400000|2025-06-04 12:00:00|725.2|724.8|724|723.6|725.8|725.6|721.8|721.6|93532
1749042000000|2025-06-04 13:00:00|723.6|723.4|722.4|721.8|724.2|723.8|720.8|720.6|96403
1749045600000|2025-06-04 14:00:00|722.2|721.6|723.8|723.4|724.4|724|719.6|719.2|190336
1749049200000|2025-06-04 15:00:00|723.6|723.2|733.8|733|734|733|722.4|721.8|285460
1749106800000|2025-06-05 07:00:00|728|726.4|713.8|713.2|728|727.2|711.4|710.8|348292
1749110400000|2025-06-05 08:00:00|714|713.4|711.6|711.2|717.2|716.6|709.2|708.4|308822
1749114000000|2025-06-05 09:00:00|712|711|711.8|711.4|713.8|713.4|710.2|709.8|80738
1749117600000|2025-06-05 10:00:00|711.6|711|710.4|710.2|712|711.4|710|709.6|66873
1749121200000|2025-06-05 11:00:00|710.8|710|708.6|708.2|711.2|711|707.4|707.2|91454
1749124800000|2025-06-05 12:00:00|709|708.4|711|710.4|714.6|714|708.4|708|153431
1749128400000|2025-06-05 13:00:00|711.2|710.8|706.2|705.8|711.6|711.4|704.2|703.8|275750
1749132000000|2025-06-05 14:00:00|706.4|706.2|710.6|710.4|711.6|711|704.6|704.2|175337
1749135600000|2025-06-05 15:00:00|710.8|710.6|710.8|710.2|711.6|711.4|708.8|708.2|133379
1749193200000|2025-06-06 07:00:00|712.6|711|711.4|710.8|717.2|716|710.8|710|206320
1749196800000|2025-06-06 08:00:00|711.2|710.6|715|714.4|715|714.4|710.8|710.2|62089
1749200400000|2025-06-06 09:00:00|715.4|714.6|714.4|714.2|715.6|715.2|712|711.4|124028
1749204000000|2025-06-06 10:00:00|714.2|714|714.2|713.6|715|714.6|713.4|713|26339
1749207600000|2025-06-06 11:00:00|714|713.4|715|714.6|715.6|715.2|713.8|713.2|35636
1749211200000|2025-06-06 12:00:00|714.8|714.8|714.2|713.8|717.2|717|714|713.6|52959
1749214800000|2025-06-06 13:00:00|713.8|713.4|713.8|713.6|716.6|716|712.8|712.6|66304
1749218400000|2025-06-06 14:00:00|714|713.8|716.4|716|717.8|717.4|713|712.8|100858
1749222000000|2025-06-06 15:00:00|716.2|715.8|716|715.4|717|716.6|715|714.6|49944
1749452400000|2025-06-09 07:00:00|716|714.6|719.8|719.2|720|719.8|714.6|714.4|133312
1749456000000|2025-06-09 08:00:00|720|719.4|726.4|726.2|726.6|726.2|719.4|719|138972
1749459600000|2025-06-09 09:00:00|726.2|726|727|726.4|728.2|727.8|724.6|724.4|179284
1749463200000|2025-06-09 10:00:00|726.8|726.6|725.2|724.8|726.8|726.6|724.6|724.4|60358
1749466800000|2025-06-09 11:00:00|725.4|722.6|727|726.4|728.6|728.2|725.2|722.6|84432
1749470400000|2025-06-09 12:00:00|726.8|726.2|725.4|725|727.8|727.6|724.6|724.2|55222
1749474000000|2025-06-09 13:00:00|725.2|725.2|730.2|729.8|730.8|730.2|725.2|725.2|160947
1749477600000|2025-06-09 14:00:00|730.4|730|730.4|730|732|731.8|729.6|729.4|100673
1749481200000|2025-06-09 15:00:00|730.2|730.2|731.2|731|731.4|731.2|729.4|729.2|54327
1749538800000|2025-06-10 07:00:00|730|729|733.8|733.4|737.8|737.4|728.6|728|320386
1749542400000|2025-06-10 08:00:00|734|733.6|730.2|729.8|735.8|735.4|729.2|728.8|203893
1749546000000|2025-06-10 09:00:00|730|730|729.6|729.2|731.8|731.4|729|728.6|44355
1749549600000|2025-06-10 10:00:00|730|729.6|736.2|735.8|736.2|735.8|729.8|729.4|112375
1749553200000|2025-06-10 11:00:00|735.8|735.6|736.6|736.2|739.2|738.8|735.6|735.4|155806
1749556800000|2025-06-10 12:00:00|736.4|736.4|734|733.8|736.6|736.4|733|732.6|95531
1749560400000|2025-06-10 13:00:00|734.2|733.6|737|736.6|737.4|736.8|732.2|732|67429
1749564000000|2025-06-10 14:00:00|736.8|736.4|736|735.8|739.2|739|735.6|735.4|183365
1749567600000|2025-06-10 15:00:00|736.2|736|738.4|737.8|738.4|738.2|736|735.6|103815
1749625200000|2025-06-11 07:00:00|735|734.8|736.8|736.2|738.6|738.2|734.4|734|84874
1749628800000|2025-06-11 08:00:00|737|736.4|738|737.4|741|740.6|736.4|736.2|111292
1749632400000|2025-06-11 09:00:00|737.8|737.6|738.8|738.4|740|739.4|737.4|737.2|41783
1749636000000|2025-06-11 10:00:00|739|738.6|735.4|734.8|739|738.8|735|734.6|65320
1749639600000|2025-06-11 11:00:00|737.8|732.8|735.8|735.4|737.8|736.2|735|732.8|53205
1749643200000|2025-06-11 12:00:00|736|735.6|738|737.6|742|741.4|733.4|732.8|252668
1749646800000|2025-06-11 13:00:00|738.2|738|738.8|738.4|740.2|739.8|736.6|736|172719
1749650400000|2025-06-11 14:00:00|739|738.6|736.6|736.2|739.2|738.8|736.6|736|70569
1749654000000|2025-06-11 15:00:00|736.8|736.4|736.2|735.6|737.2|737|734.6|734|53248
1749711600000|2025-06-12 07:00:00|721.4|720.2|709.6|709.2|721.6|720.8|706.6|706|594903
1749715200000|2025-06-12 08:00:00|709.2|708.8|713.8|713.4|714.6|714.4|708|707.4|175516
1749718800000|2025-06-12 09:00:00|713.4|713|707|706.6|713.6|713|705.2|704.6|272701
1749722400000|2025-06-12 10:00:00|706.8|706.4|708.8|708.2|709|708.6|705.6|705.2|60684
1749726000000|2025-06-12 11:00:00|729.2|688.2|707.2|706.8|729.2|708.8|706.8|688.2|83212
1749729600000|2025-06-12 12:00:00|707.4|707|708.8|708.4|710.8|710.6|707.4|707|81551
1749733200000|2025-06-12 13:00:00|709|708.6|711.8|711.4|711.8|711.4|706.6|706.2|129380
1749736800000|2025-06-12 14:00:00|712|711.8|715.8|715.4|716.6|716.2|712|711.8|203734
1749740400000|2025-06-12 15:00:00|716|715.6|711.2|710.8|717|716.8|710.6|710.4|155904
1749798000000|2025-06-13 07:00:00|679|677.2|684.2|683.8|686.2|685.8|671|670.2|703715
1749801600000|2025-06-13 08:00:00|684.4|684|681.2|680.4|686.8|686.2|677.8|677.6|218910
1749805200000|2025-06-13 09:00:00|681|680.6|687.8|687.4|689.2|688.8|680.8|680.4|176228
1749808800000|2025-06-13 10:00:00|688|687.6|683.6|683|688.2|687.8|682.6|682.2|204769
1749812400000|2025-06-13 11:00:00|683.8|682.2|685.4|685|686|685.4|681.4|680.8|156466
1749816000000|2025-06-13 12:00:00|685.6|685.2|682.6|682|686|685.4|682.2|681.4|73550
1749819600000|2025-06-13 13:00:00|682.4|681.8|682.4|682|685.2|684.8|680.4|680|144358
1749823200000|2025-06-13 14:00:00|683.4|682.2|689|688.8|690|689.4|682.8|682.2|275632
1749826800000|2025-06-13 15:00:00|689.2|689|688.6|688|691|690.6|687.8|687.4|198123
1750057200000|2025-06-16 07:00:00|689.8|688.4|691.8|691|693.4|692.4|686.6|686|435632
1750060800000|2025-06-16 08:00:00|691.6|691.2|695.4|694.8|695.8|695.4|689.4|688.8|202648
1750064400000|2025-06-16 09:00:00|695.6|695|695.6|695.2|696.6|696|694.2|693.8|67436
1750068000000|2025-06-16 10:00:00|695.4|695|697|696.6|697|696.6|695.2|694.8|60939
1750071600000|2025-06-16 11:00:00|697.2|696.4|698.8|698.2|700.6|700.4|696.6|696|82518
1750075200000|2025-06-16 12:00:00|699|698.4|700.8|700.6|703.2|702.8|698.2|698|83215
1750078800000|2025-06-16 13:00:00|700.6|700.2|705|704.6|706.8|706.2|696.2|695.8|170878
1750082400000|2025-06-16 14:00:00|705.2|705|703.8|703.2|706.8|706.6|703.4|703.2|121563
1750086000000|2025-06-16 15:00:00|704|703.4|702.8|702.2|706|705.8|701.6|701.4|106300
1750143600000|2025-06-17 07:00:00|694.2|692.8|686|685.6|694.2|692.8|680.6|680|250162
1750147200000|2025-06-17 08:00:00|685.8|685.2|690.6|690|691.6|691|682.8|682.2|176786
1750150800000|2025-06-17 09:00:00|691|690.2|685.6|685.2|691.8|691.4|682.6|682|153104
1750154400000|2025-06-17 10:00:00|685.4|684.8|686.6|686|687.4|686.8|683.8|683.2|106701
1750158000000|2025-06-17 11:00:00|687|683|688.4|688.2|688.8|688.4|686.6|683|65561
1750161600000|2025-06-17 12:00:00|688.6|688.4|687|686.6|690|689.6|686.4|686|76538
1750165200000|2025-06-17 13:00:00|687.2|686.8|684|683.6|687.8|687.4|682.4|682.2|251695
1750168800000|2025-06-17 14:00:00|684.4|683.8|683.4|683.2|684.8|684|681.4|681|130536
1750172400000|2025-06-17 15:00:00|683.6|683.4|681.2|680.6|684.4|684|680.8|680.6|70845
1750230000000|2025-06-18 07:00:00|679.2|678|681.4|680.8|683.6|682.6|678.2|677.4|139662
1750233600000|2025-06-18 08:00:00|681|681|681.6|681.2|682.2|682|678|677.8|90064
1750237200000|2025-06-18 09:00:00|681.8|681.4|682|681.8|683.8|683.2|679.4|679|49594
1750240800000|2025-06-18 10:00:00|681.8|681.6|676.6|676.2|681.8|681.6|675.4|675|240299
1750244400000|2025-06-18 11:00:00|677.2|675.8|679.4|679|679.6|679.2|676.4|675.8|61125
1750248000000|2025-06-18 12:00:00|679.2|679.2|678.4|678|681|680.8|678.2|677.8|29418
1750251600000|2025-06-18 13:00:00|678.6|678.2|679.2|678.8|680.4|680.2|676.4|676|52370
1750255200000|2025-06-18 14:00:00|679.6|679|685.4|685|692.2|691.6|679.6|679|374875
1750258800000|2025-06-18 15:00:00|685.2|684.8|684.6|683.8|686|685.8|683.8|683.4|38139
1750316400000|2025-06-19 07:00:00|676.2|675.4|677|676.8|680.6|679.8|674.6|673.8|100714
1750320000000|2025-06-19 08:00:00|677.2|677|678.2|677.8|678.8|678.2|676.4|675.6|32053
1750323600000|2025-06-19 09:00:00|678|678|680.8|680.4|680.8|680.4|678|677.4|21294
1750327200000|2025-06-19 10:00:00|680.6|680|680.8|680.4|681.4|680.8|679.8|679.4|52783
1750330800000|2025-06-19 11:00:00|681.8|680.6|680.8|680.4|681.8|680.6|678.6|678.2|25263
1750334400000|2025-06-19 12:00:00|680.6|680|677.6|677.4|680.8|680.4|677.4|677|16231
1750338000000|2025-06-19 13:00:00|677.8|677.6|673.6|673.4|678.2|678|672.8|672.6|92470
1750341600000|2025-06-19 14:00:00|673.8|673.6|672.8|672.2|675.2|674.8|672.2|672|80068
1750345200000|2025-06-19 15:00:00|672.6|672.4|669.8|669.4|673.2|673|668.8|668.4|100015
1750402800000|2025-06-20 07:00:00|676.6|675.8|681.8|681.4|684|683.8|676.6|675.8|203653
1750406400000|2025-06-20 08:00:00|682|681.6|678|677.4|682.6|682.4|677.4|676.8|59964
1750410000000|2025-06-20 09:00:00|678.2|677.6|679.8|679.4|681.4|681|678|677.6|115146
1750413600000|2025-06-20 10:00:00|679.6|679.2|679|678.6|679.6|679.4|677.6|677|36905
1750417200000|2025-06-20 11:00:00|679.2|678.4|685.4|684.8|686.6|686.4|678|677.4|163679
1750420800000|2025-06-20 12:00:00|685.6|685|683|682.4|686.4|685.8|680.8|679.6|133568
1750424400000|2025-06-20 13:00:00|682.8|682|682.6|682.2|683.4|683.2|680|679.6|159613
1750428000000|2025-06-20 14:00:00|682.4|682|682|681.6|682.6|682.2|680|679.6|149208
1750431600000|2025-06-20 15:00:00|681.8|681.4|682.8|682.6|683.6|683.2|681.2|680.8|64525
1750662000000|2025-06-23 07:00:00|670|668.8|681.2|680.8|681.6|681|668.8|668|280655
1750665600000|2025-06-23 08:00:00|681.4|680.6|679.2|678.6|683.6|683|678|677.4|115248
1750669200000|2025-06-23 09:00:00|679|678.8|679.6|679|682.4|682|679|678.6|81285
1750672800000|2025-06-23 10:00:00|679.4|678|680.4|680|680.8|680.4|676.6|676.2|69220
1750676400000|2025-06-23 11:00:00|680.2|679.8|679.4|679|681.4|681.2|675|674.4|65312
1750680000000|2025-06-23 12:00:00|679.6|679.2|679|678.4|680.6|680.2|678.8|678.4|30246
1750683600000|2025-06-23 13:00:00|678.8|678.2|678.8|678.2|679|678.4|675|674.4|92027
1750687200000|2025-06-23 14:00:00|679|678.4|680.2|680|683|682.6|678|677.4|132879
1750690800000|2025-06-23 15:00:00|680.6|680.2|679.6|679|680.6|680.2|678.4|678|61904
1750748400000|2025-06-24 07:00:00|710|709.2|723|722.4|724|723.2|710|709.2|885281
1750752000000|2025-06-24 08:00:00|722.4|721.2|716.6|716|723|722.2|714.4|713.8|319618
1750755600000|2025-06-24 09:00:00|717|716.2|717.6|717.2|718.8|718.2|714.2|713.6|242497
1750759200000|2025-06-24 10:00:00|717.4|717|720.4|720|720.6|720.2|713.4|712.8|235564
1750762800000|2025-06-24 11:00:00|720|719.8|719.8|719.4|720.6|720|715.4|715|128847
1750766400000|2025-06-24 12:00:00|719.6|719.2|722.6|722|724.8|724.4|719.4|719|433009
1750770000000|2025-06-24 13:00:00|723.2|722.2|722|721.6|725|724.6|720.2|720|230138
1750773600000|2025-06-24 14:00:00|722.2|721.8|721.4|721|723.6|723.2|720|719.6|179324
1750777200000|2025-06-24 15:00:00|721.2|720.8|723|722.6|723.4|723|720.2|719.8|130866
1750834800000|2025-06-25 07:00:00|724.8|723.2|718.8|718.6|726.2|725.8|718.8|718.6|193087
1750838400000|2025-06-25 08:00:00|719.2|718.8|713.8|713.4|719.4|719.2|711|710.4|196900
1750842000000|2025-06-25 09:00:00|713.6|713.2|702.4|702|715.8|715.4|696.8|696.4|312923
1750845600000|2025-06-25 10:00:00|702.6|701.4|697.6|697.2|703.4|703.2|695|694.4|338574
1750849200000|2025-06-25 11:00:00|698.4|697|703.6|703.2|704.8|704.4|696.6|696.4|237966
1750852800000|2025-06-25 12:00:00|703|702.6|704.4|704|704.8|704.4|701.6|701.2|94524
1750856400000|2025-06-25 13:00:00|704.6|704.2|703.4|703|707.4|707.2|701.6|701.2|168915
1750860000000|2025-06-25 14:00:00|703.6|703.2|705.8|705.4|706.2|705.6|699.2|698.8|205096
1750863600000|2025-06-25 15:00:00|705.6|705.6|704|703.8|706|705.6|704|703.8|73004
1750921200000|2025-06-26 07:00:00|709|707.4|708.4|708.2|711.8|711.2|707.4|706.6|192578
1750924800000|2025-06-26 08:00:00|708.6|708.4|708.4|708|711.6|711.4|707.8|707.4|65622
1750928400000|2025-06-26 09:00:00|708.6|708.2|708|707.6|710|709.6|707|706.6|40948
1750932000000|2025-06-26 10:00:00|707.8|707.8|704|703.6|708.8|708.4|704|703.6|101283
1750935600000|2025-06-26 11:00:00|704.2|703.8|705|704.4|705|704.6|702.6|702.2|64815
1750939200000|2025-06-26 12:00:00|704.8|704.2|702.8|702.4|705.8|705.4|702|701.4|67811
1750942800000|2025-06-26 13:00:00|703|702.6|705|704.6|705.4|704.8|702.4|702|55549
1750946400000|2025-06-26 14:00:00|705.2|704.4|706.6|706.2|706.8|706.4|703.6|703.4|53776
1750950000000|2025-06-26 15:00:00|706.4|706|707.6|707|707.6|707|706|705.6|106226
1751007600000|2025-06-27 07:00:00|711.6|710|710.8|710.4|713.6|713.2|709.2|709|144285
1751011200000|2025-06-27 08:00:00|711.2|710.8|710.4|709.8|711.4|711.2|707.4|707|108772
1751014800000|2025-06-27 09:00:00|710.6|710|708.8|708.4|711|710.6|707.4|706.8|56894
1751018400000|2025-06-27 10:00:00|709|708.8|709.8|709.4|710.6|710|707.8|707.2|25216
1751022000000|2025-06-27 11:00:00|710|709.8|709.2|708.8|711.2|710.2|708|707.6|59536
1751025600000|2025-06-27 12:00:00|709|708.6|708.2|707.8|711|710.4|707.6|707.2|41379
1751029200000|2025-06-27 13:00:00|708.4|708|711.4|711|711.6|711.2|707.8|707.6|45635
1751032800000|2025-06-27 14:00:00|711.6|711.2|712.8|712.6|713.8|713.6|710.4|710.2|131563
1751036400000|2025-06-27 15:00:00|713|712.8|712.2|711.6|714|713.6|711.8|711.4|75008
1751266800000|2025-06-30 07:00:00|733|718|712.4|711.8|734.2|720.4|708.8|708.6|141580
1751270400000|2025-06-30 08:00:00|713.2|712.2|711|710.6|714.6|714|710.6|710.2|110896
1751274000000|2025-06-30 09:00:00|710.6|710.2|712.6|712.2|712.6|712.2|710.6|710.2|72405
1751277600000|2025-06-30 10:00:00|712.8|712.4|713.2|712.8|714.8|714.4|711.4|711|111343
1751281200000|2025-06-30 11:00:00|713.4|711.4|714|713.4|714|713.6|711.2|710.8|46558
1751284800000|2025-06-30 12:00:00|714.4|713.6|713.4|713.2|716.8|716.4|713.2|712.8|89234
1751288400000|2025-06-30 13:00:00|713.6|713.4|714.4|714|714.6|714.4|711.8|711.6|73486
1751292000000|2025-06-30 14:00:00|714.8|714.2|722.4|722|722.6|722|714.2|713.8|261651
1751295600000|2025-06-30 15:00:00|722.6|722.2|720|719.4|722.8|722.4|719.8|719.4|114472
1751353200000|2025-07-01 07:00:00|720.2|719.2|727.8|727|729.6|729.4|720.2|719|256862
1751356800000|2025-07-01 08:00:00|727.6|727.2|728.4|728|728.4|728|720.6|720.2|180560
1751360400000|2025-07-01 09:00:00|728.8|728.2|727.8|727.4|729.6|729.2|725.4|725.2|73672
1751364000000|2025-07-01 10:00:00|728.4|727.8|730|729.6|730.6|730.4|727.4|727|110543
1751367600000|2025-07-01 11:00:00|731|728.8|729.4|729|731|730.6|728|727.8|98667
1751371200000|2025-07-01 12:00:00|729.6|729.2|723.4|723.2|730.8|730.4|723|722.8|61395
1751374800000|2025-07-01 13:00:00|724|723.4|728.6|728|728.6|728|724|723.4|77184
1751378400000|2025-07-01 14:00:00|728.8|728.2|727.4|727.2|728.8|728.4|726|725.8|98269
1751382000000|2025-07-01 15:00:00|727.2|727|727|726.8|727.6|727.2|725.2|724.8|94214
1751439600000|2025-07-02 07:00:00|719.8|718.2|735.4|735|737|736.6|717.8|717|373974
1751443200000|2025-07-02 08:00:00|736|735.4|737|736.6|738.2|737.8|734|733.6|132093
1751446800000|2025-07-02 09:00:00|737.2|736.8|733.8|733.4|737.4|737.2|733.2|732.8|108432
1751450400000|2025-07-02 10:00:00|734|733.2|736.2|735.8|737.6|737.4|733|732.8|60635
1751454000000|2025-07-02 11:00:00|736|736|736.4|736|738.8|738.4|736|736|69499
1751457600000|2025-07-02 12:00:00|736.2|735.8|734.2|733.8|736.2|736|732|731.4|194122
1751461200000|2025-07-02 13:00:00|734.4|734|733.8|733.4|735.8|735.4|732.2|731.8|66292
1751464800000|2025-07-02 14:00:00|733.2|732.8|729.8|729.4|734|733.6|728.8|728.6|108433
1751468400000|2025-07-02 15:00:00|729.6|729.2|728.2|727.2|730|729.6|727.8|727.2|54382
1751526000000|2025-07-03 07:00:00|734|732.6|735|734.4|735.8|735.4|730|729.8|125803
1751529600000|2025-07-03 08:00:00|735.2|734.6|728.4|728|735.2|735|728|727.4|137678
1751533200000|2025-07-03 09:00:00|728.6|727.8|726|725.6|730.4|729.8|725.6|725.2|105699
1751536800000|2025-07-03 10:00:00|726.2|725.8|729.4|729|730|729.8|726|725.6|60556
1751540400000|2025-07-03 11:00:00|729|728.4|729.8|729.4|731|730.6|729|728.4|60601
1751544000000|2025-07-03 12:00:00|729.6|729.2|732.6|732|735.4|734.8|729.4|729|106261
1751547600000|2025-07-03 13:00:00|732.4|732.2|736|735.6|737|736.6|732|731.8|52689
1751551200000|2025-07-03 14:00:00|736.2|736|732.6|732.4|737.2|737|732.4|732|189477
1751554800000|2025-07-03 15:00:00|732.8|732.6|731.4|730.2|733.4|733|731.4|730.2|44050
1751612400000|2025-07-04 07:00:00|729.8|728|725.6|725.2|732.2|731.8|724|723.6|123532
1751616000000|2025-07-04 08:00:00|725.8|725|723|722.8|728.2|727.8|722.8|722.6|92468
1751619600000|2025-07-04 09:00:00|723.2|723|724|723.8|725.6|725|723|722.6|56515
1751623200000|2025-07-04 10:00:00|724.2|723.4|721.2|720.8|724.2|723.4|720.6|720.4|77877
1751626800000|2025-07-04 11:00:00|722.2|719.6|717.4|717.2|722.2|721.8|717.4|717.2|96493
1751630400000|2025-07-04 12:00:00|717.6|717.4|716.4|716.2|718|717.8|715.6|715.2|89182
1751634000000|2025-07-04 13:00:00|716.6|716.4|719.2|718.8|720.6|720.2|716.6|716.2|106652
1751637600000|2025-07-04 14:00:00|719.4|719|715.8|715.4|720|719.6|715.6|715.2|82845
1751641200000|2025-07-04 15:00:00|715.6|716|716.6|716.2|717|716.6|715.4|715.2|41969
1751871600000|2025-07-07 07:00:00|728.6|712.6|724.8|724|728.8|726.4|715.2|712.6|122143
1751875200000|2025-07-07 08:00:00|724.6|724.2|723.8|723.4|725.4|725|722.6|722|50725
1751878800000|2025-07-07 09:00:00|723.6|723|720.4|720|725|724.2|720.2|719.8|51509
1751882400000|2025-07-07 10:00:00|720.6|720.2|724|723.4|724|723.4|720|719.6|43764
1751886000000|2025-07-07 11:00:00|725.2|723.2|721.6|721.4|725.2|724|721.4|721.2|39167
1751889600000|2025-07-07 12:00:00|721.8|722|723.4|722.8|726|725.4|721.8|721.4|92657
1751893200000|2025-07-07 13:00:00|723.2|722.6|725.2|725|725.4|725|721.6|721.2|50173
1751896800000|2025-07-07 14:00:00|725.4|725.2|724.8|724.6|727|726.4|724|723.8|108681
1751900400000|2025-07-07 15:00:00|725|724.8|726.6|726.2|727.4|727|724.4|724.2|59915
1751958000000|2025-07-08 07:00:00|728.6|727.4|727.4|727|730|729.2|724.8|724.2|90525
1751961600000|2025-07-08 08:00:00|727.6|727.2|727.6|727.2|729|728.6|726.8|726.4|70445
1751965200000|2025-07-08 09:00:00|727.4|727.4|727.6|727.4|730.6|730|727|726.6|59494
1751968800000|2025-07-08 10:00:00|727.8|727.6|730|729.8|730|729.8|727.4|727|50678
1751972400000|2025-07-08 11:00:00|730.8|729.6|728.2|727.8|731.2|731|727.8|727.4|53831
1751976000000|2025-07-08 12:00:00|728|727.4|730.2|729.8|730.6|730.2|727.8|727.4|31110
1751979600000|2025-07-08 13:00:00|730.4|730|732.2|731.8|733|732.6|729.8|729.6|114715
1751983200000|2025-07-08 14:00:00|732|731.6|739.2|738.8|739.6|739.2|732|731.6|328023
1751986800000|2025-07-08 15:00:00|739.4|739|736.6|736.4|739.8|739.6|736.4|736.2|88661
1752044400000|2025-07-09 07:00:00|739|738|743.6|743.2|748.6|748.4|738.4|738|266929
1752048000000|2025-07-09 08:00:00|743.2|743|744.8|744.4|748.6|748|742.2|741.6|141017
1752051600000|2025-07-09 09:00:00|744.6|744.2|742.4|742.2|746.6|746|741.4|741.2|88350
1752055200000|2025-07-09 10:00:00|742.2|742|745.8|745.6|746.2|745.8|742.2|742|58513
1752058800000|2025-07-09 11:00:00|746|743.2|747.2|746.8|748.2|748|744.4|743|69274
1752062400000|2025-07-09 12:00:00|747|747|748.4|748|748.6|748.4|746|745.8|85747
1752066000000|2025-07-09 13:00:00|748.2|747.8|747.4|746.8|749.6|749.2|746.6|746.2|138644
1752069600000|2025-07-09 14:00:00|747.2|746.2|741.2|740.8|747.2|746.2|741|740.4|154026
1752073200000|2025-07-09 15:00:00|741|740.6|740.2|739.8|742.4|742|739.6|739.2|53901
1752130800000|2025-07-10 07:00:00|744.8|744|742|741.6|749.8|749.2|741.2|740.6|204184
1752134400000|2025-07-10 08:00:00|741.8|741.4|742|741.4|743.4|743|737.8|737.6|169174
1752138000000|2025-07-10 09:00:00|742.2|741.6|740.6|740.4|743.2|742.8|739.8|739.6|77377
1752141600000|2025-07-10 10:00:00|740.8|740.6|749.4|749.2|751.2|750.8|737.2|737|406429
1752145200000|2025-07-10 11:00:00|751.2|747.2|745.2|745|751.2|749.2|743.8|743.6|130228
1752148800000|2025-07-10 12:00:00|745|744.8|744.4|744|745.4|745.2|742|741.6|104423
1752152400000|2025-07-10 13:00:00|744.2|743.8|749.4|749|751|750.6|744.2|743.8|144856
1752156000000|2025-07-10 14:00:00|749.6|749.2|749.8|749.4|751.4|751|747.2|746.6|207373
1752159600000|2025-07-10 15:00:00|750|749.6|749|748.2|750.4|750|748|747.6|87259
1752217200000|2025-07-11 07:00:00|743.8|743|747.8|747.6|754|753.4|743.8|743|291126
1752220800000|2025-07-11 08:00:00|748.2|747.8|747.4|746.8|749.6|749|743.8|743.4|77682
1752224400000|2025-07-11 09:00:00|747.2|747|742.2|741.8|747.8|747.6|741.8|741.2|55871
1752228000000|2025-07-11 10:00:00|742|741.6|743.2|742.8|743.8|743.4|740.8|740.6|37221
1752231600000|2025-07-11 11:00:00|743.4|742.6|744.8|744.2|745.8|745.6|743|742.6|29769
1752235200000|2025-07-11 12:00:00|744.6|744.4|743.4|743|745.2|744.8|742.4|742|27384
1752238800000|2025-07-11 13:00:00|743.2|743.2|743|742.8|744.8|744.4|742.6|742.2|40866
1752242400000|2025-07-11 14:00:00|743.2|743|741.6|741.2|743.8|743.6|741.4|741|71378
1752246000000|2025-07-11 15:00:00|741.4|741|738.2|738|741.4|741|737.6|737.4|78494
1752476400000|2025-07-14 07:00:00|719.4|718.4|725.2|724.8|726.4|725.8|715|714|320438
1752480000000|2025-07-14 08:00:00|725|724.6|729.8|729.6|730|729.6|723.8|723.2|107764
1752483600000|2025-07-14 09:00:00|730|729.8|731.6|731|734.6|734|729|728.8|85779
1752487200000|2025-07-14 10:00:00|731.8|731.2|730|729.6|732.2|731.8|727.8|727.4|112357
1752490800000|2025-07-14 11:00:00|730.6|729.4|731.8|731.4|733.2|732.8|729.2|728.8|79556
1752494400000|2025-07-14 12:00:00|731.6|731.2|728.8|728.6|731.6|731.2|727.8|727.4|81382
1752498000000|2025-07-14 13:00:00|729|728.8|732|731.8|733|732.4|729|728.8|86460
1752501600000|2025-07-14 14:00:00|732.4|731.6|730.2|729.8|732.4|731.8|729.8|729.4|31074
1752505200000|2025-07-14 15:00:00|730|729.6|734.2|733.6|734.6|734.4|729.4|728.8|52012
1752562800000|2025-07-15 07:00:00|735.6|734.6|737.6|737.2|743.8|742.8|735|734.6|156128
1752566400000|2025-07-15 08:00:00|738|737.4|735|734.6|738.8|738.2|734.8|734.4|44418
1752570000000|2025-07-15 09:00:00|734.6|734.4|735|734.6|735|734.6|733.2|732.8|41167
1752573600000|2025-07-15 10:00:00|734.8|734.4|737.2|736.8|737.2|736.8|734.6|734.2|32371
1752577200000|2025-07-15 11:00:00|739.8|737|736.8|736.4|739.8|737.8|736|735.6|51073
1752580800000|2025-07-15 12:00:00|737|736.6|737|736.6|738.6|738|735.8|735.6|17776
1752584400000|2025-07-15 13:00:00|737.2|736.8|734.2|733.8|738.8|738.6|734|733.8|60334
1752588000000|2025-07-15 14:00:00|734|734.2|736|735.6|739.4|739|733.4|733|79714
1752591600000|2025-07-15 15:00:00|735.6|735.8|736.6|736.2|736.8|736.6|735|734.8|30145
1752649200000|2025-07-16 07:00:00|735.2|733|743|742.6|743.6|743.2|734.8|733|176939
1752652800000|2025-07-16 08:00:00|742.8|742.4|742|741.8|746|745.6|741.4|741.2|101399
1752656400000|2025-07-16 09:00:00|742.6|742|743.2|742.8|744.2|743.6|740.4|740|43268
1752660000000|2025-07-16 10:00:00|742.4|743|746.8|746.6|748|747.8|742.4|741.8|123962
1752663600000|2025-07-16 11:00:00|747.4|746.4|757|756.4|757.8|757.2|746.8|746.2|314747
1752667200000|2025-07-16 12:00:00|756.8|756.2|749|748.4|757.6|757.2|748.8|748.2|170098
1752670800000|2025-07-16 13:00:00|748.8|748.6|746.4|746.2|750|749.6|745.8|745.6|106436
1752674400000|2025-07-16 14:00:00|746.6|746|745.4|744.8|751|750.8|743.6|743.4|153005
1752678000000|2025-07-16 15:00:00|745.2|745|743.8|743.2|747.2|747|742|741.4|205784
1752735600000|2025-07-17 07:00:00|749.4|748.8|741.8|741.2|750|749|739|738.4|241281
1752739200000|2025-07-17 08:00:00|742.4|741.4|748|747.6|748.8|748.6|742|741.4|108382
1752742800000|2025-07-17 09:00:00|747.8|747.4|749|748.8|751.6|751.2|746.2|746|96083
1752746400000|2025-07-17 10:00:00|748.8|748.4|743.8|743.4|748.8|748.4|743.2|743|40096
1752750000000|2025-07-17 11:00:00|744.2|743.2|742.2|741.8|744.4|743.8|741.8|741.6|42980
1752753600000|2025-07-17 12:00:00|741.6|741.4|744.4|744|745.6|745.2|741.2|740.8|31819
1752757200000|2025-07-17 13:00:00|744.2|743.8|750|749.6|753.8|753.6|744|743.8|217348
1752760800000|2025-07-17 14:00:00|750.4|749.8|747.4|747|750.8|750.4|744.2|743.8|150088
1752764400000|2025-07-17 15:00:00|747.6|747.2|749.6|749.2|749.6|749.2|746.8|746.4|61328
1752822000000|2025-07-18 07:00:00|750|749.4|753.6|753.2|753.8|753.6|747.4|746.6|121619
1752825600000|2025-07-18 08:00:00|754|753.4|752.4|752|754.6|754|751.4|751|70096
1752829200000|2025-07-18 09:00:00|752.6|752.2|753|752.8|753.8|753.2|751.6|751.4|35633
1752832800000|2025-07-18 10:00:00|752.8|752.4|749|748.6|754|753.6|748.2|747.8|71085
1752836400000|2025-07-18 11:00:00|750.8|748.4|747.8|747.2|750.8|749.2|747|746.6|52182
1752840000000|2025-07-18 12:00:00|747.6|747|746.2|745.8|748.2|747.8|745.4|745|61437
1752843600000|2025-07-18 13:00:00|746.4|746|747|746.6|747.8|747.4|745.2|745|127722
1752847200000|2025-07-18 14:00:00|747.6|746.8|741.2|740.8|747.6|747.4|741.2|740.8|136927
1752850800000|2025-07-18 15:00:00|741.4|741|741.4|741|742.6|742.2|741.2|740.8|56072
1753081200000|2025-07-21 07:00:00|751.2|748.6|752|751.4|756.4|755.6|750.4|748.6|225096
1753084800000|2025-07-21 08:00:00|752.4|751.6|756|755.6|760|759.6|750.8|750.4|223535
1753088400000|2025-07-21 09:00:00|756.2|755.8|752|751.4|756.6|756.4|752|751.4|66034
1753092000000|2025-07-21 10:00:00|751.8|751.6|753.8|753.4|756.4|755.8|748.4|748.2|113536
1753095600000|2025-07-21 11:00:00|755|753.2|752|751.6|755|754.6|751|750.6|77959
1753099200000|2025-07-21 12:00:00|752.2|751.8|749.4|748.8|752.2|751.8|748.8|748.4|50699
1753102800000|2025-07-21 13:00:00|749.2|749.2|747|746.6|750.2|749.8|745.8|745.6|69474
1753106400000|2025-07-21 14:00:00|747.2|746.8|751.6|751.2|752.6|752.4|746.8|746.6|61429
1753110000000|2025-07-21 15:00:00|751.8|751.4|751.6|751.2|752.8|752.4|751.4|751|41241
1753167600000|2025-07-22 07:00:00|750|749.6|747.8|747|754|753.2|746.2|745.4|50773
1753171200000|2025-07-22 08:00:00|747.6|747.2|745.8|745.4|750.4|749.8|745.8|745.4|81212
1753174800000|2025-07-22 09:00:00|746|745.6|745.4|744.8|746.2|745.8|743.4|743|111925
1753178400000|2025-07-22 10:00:00|745.6|745|745.2|744.6|746.6|746.4|743.6|743|47590
1753182000000|2025-07-22 11:00:00|745.6|742.8|747.8|747.2|747.8|747.6|744.4|742.8|33538
1753185600000|2025-07-22 12:00:00|747.6|747.4|745.4|744.8|748.2|747.8|743.4|743|48641
1753189200000|2025-07-22 13:00:00|745.6|745|740.8|740.4|746|745.8|738.8|738.4|112143
1753192800000|2025-07-22 14:00:00|740.6|740.6|745.2|744.6|746.2|745.8|740.2|739.8|86560
1753196400000|2025-07-22 15:00:00|745|744.8|746.4|745.8|747.6|747.2|745|744.8|67347
1753254000000|2025-07-23 07:00:00|754|752.6|751.6|751.2|758|757.8|751.6|751|184097
1753257600000|2025-07-23 08:00:00|751.4|750.8|757.8|757.4|758.8|758.4|751.2|750.6|260152
1753261200000|2025-07-23 09:00:00|757.4|757|760|759.6|761.6|761.4|757.4|757|222860
1753264800000|2025-07-23 10:00:00|759.6|759.4|757.4|757|760|759.6|757|756.6|78713
1753268400000|2025-07-23 11:00:00|757.2|756.6|758|757.6|758.8|758.4|756.4|756|38893
1753272000000|2025-07-23 12:00:00|757.8|757.4|759.8|759.4|761|760.6|757.6|756.8|96734
1753275600000|2025-07-23 13:00:00|759.2|759|758.6|758.2|760.2|760|757.6|757.2|76095
1753279200000|2025-07-23 14:00:00|758.8|757.8|764|763.6|764|763.8|757.2|757|340172
1753282800000|2025-07-23 15:00:00|764.2|763.8|764.2|763.8|764.6|764.2|762.8|762.4|139918
1753340400000|2025-07-24 07:00:00|769.8|768.8|766.4|766|769.8|769|761.2|760.8|222315
1753344000000|2025-07-24 08:00:00|766.6|766.4|771.6|771.4|772.8|772|766.6|766.2|104412
1753347600000|2025-07-24 09:00:00|772|771.6|772.4|772|774.4|774.2|770.8|770.4|102227
1753351200000|2025-07-24 10:00:00|772.2|771.4|770|769.4|772.2|771.4|767.4|767|48437
1753354800000|2025-07-24 11:00:00|768.6|768|765.2|765|768.8|768.4|764.4|764|68673
1753358400000|2025-07-24 12:00:00|765.4|765.2|767.8|767.2|768.8|768.2|764.2|763.8|48024
1753362000000|2025-07-24 13:00:00|768|767.6|765.8|765.6|768.8|768.2|764|763.6|69507
1753365600000|2025-07-24 14:00:00|766|765.4|765.4|765|767.6|767.4|765|764.6|37016
1753369200000|2025-07-24 15:00:00|765.6|765.2|766.2|765.8|766.4|766|764.8|764.6|47556
1753426800000|2025-07-25 07:00:00|762.6|761.4|762.6|761.8|767|766.2|760.2|759.4|124731
1753430400000|2025-07-25 08:00:00|763|762|760|759.6|763.8|763|758.8|758.2|60918
1753434000000|2025-07-25 09:00:00|760.2|759.8|766.4|766|767|766.6|760|759.6|89357
1753437600000|2025-07-25 10:00:00|766.2|766.2|766|765.6|766.8|766.6|764.8|764.6|31499
1753441200000|2025-07-25 11:00:00|766.2|764.4|763.2|762.8|768.2|768|762.8|762.2|74545
1753444800000|2025-07-25 12:00:00|763.4|763|762.2|762|763.6|763.2|761.2|760.8|62282
1753448400000|2025-07-25 13:00:00|762|761.8|762.8|762.2|764|763.8|760|759.4|44008
1753452000000|2025-07-25 14:00:00|762.6|762.4|770|769.8|771|770.6|762.6|762.2|95628
1753455600000|2025-07-25 15:00:00|769.8|769.6|770.2|769.4|770.8|770.6|769|768.6|92644
1753686000000|2025-07-28 07:00:00|775.6|773|776.6|776|779.8|779.4|774.4|772.8|182108
1753689600000|2025-07-28 08:00:00|776.8|776.2|776|775.4|779.8|779.4|775.8|775.2|169469
1753693200000|2025-07-28 09:00:00|776.2|775.6|772.6|772.4|777.4|777|772.4|772|76564
1753696800000|2025-07-28 10:00:00|772.4|772.2|773.6|773.2|775.6|775.2|772.4|772|62378
1753700400000|2025-07-28 11:00:00|775|772|768.2|767.8|775|774.4|768|767.4|100649
1753704000000|2025-07-28 12:00:00|768.4|767.4|768.2|767.6|770|769.8|764.6|764|81785
1753707600000|2025-07-28 13:00:00|768.4|767.8|761|760.6|768.8|768.4|760.4|760|106766
1753711200000|2025-07-28 14:00:00|760.8|760.4|761.2|760.8|763.8|763.4|760|759.4|102940
1753714800000|2025-07-28 15:00:00|761.4|761|762|761.4|763.2|762.8|761|760.8|106713
1753772400000|2025-07-29 07:00:00|767.2|766|770|769.6|773|772.6|765.8|765|145023
1753776000000|2025-07-29 08:00:00|769.8|769.4|771.6|771.4|772|771.6|768.2|767.8|69681
1753779600000|2025-07-29 09:00:00|771.8|771.2|768.4|768|772|771.6|767.2|766.8|32460
1753783200000|2025-07-29 10:00:00|768|767.4|768.6|768|770|769.6|767.6|766.8|20426
1753786800000|2025-07-29 11:00:00|768.8|768.2|767.8|767.2|770|769.6|767|766.4|30933
1753790400000|2025-07-29 12:00:00|767.6|767.4|766.2|765.6|768|767.8|766|765.6|29297
1753794000000|2025-07-29 13:00:00|765.8|765.8|767|766.6|768.8|768.4|765.8|765.4|41451
1753797600000|2025-07-29 14:00:00|766.8|766.4|762.4|762|768|767.8|761.8|761.2|70916
1753801200000|2025-07-29 15:00:00|762.8|762.4|761.6|761|763|762.6|760.8|760.4|109490
1753858800000|2025-07-30 07:00:00|763|760.6|761.4|760.8|763|762.4|757.4|757.2|138557
1753862400000|2025-07-30 08:00:00|761.2|760.6|761.6|761.2|763.2|762.8|758.2|758|59077
1753866000000|2025-07-30 09:00:00|761.8|761.4|761.2|760.8|762|761.8|759|758.6|147058
1753869600000|2025-07-30 10:00:00|761.4|761|758.8|758.6|762|761.6|758.6|758|60060
1753873200000|2025-07-30 11:00:00|759.6|758.8|755.2|755|760.2|759.8|755.2|755|51639
1753876800000|2025-07-30 12:00:00|755|754.6|752.4|752.2|755.4|755|752.2|752|85208
1753880400000|2025-07-30 13:00:00|752.6|752|754.2|754|754.8|754.4|752.4|752|79566
1753884000000|2025-07-30 14:00:00|754.4|753.8|749.4|749.2|754.4|754|748.8|748.4|167224
1753887600000|2025-07-30 15:00:00|749.6|749.4|749|748.2|751.6|751.2|748.2|748|162305
1753945200000|2025-07-31 07:00:00|764.8|761.2|741.6|741|764.8|762.6|736.4|734.4|359590
1753948800000|2025-07-31 08:00:00|741.4|741.2|759|758.2|761.8|761.2|741.4|741|327903
1753952400000|2025-07-31 09:00:00|758.8|758|750.6|750.2|762.6|762.2|747.2|747|117009
1753956000000|2025-07-31 10:00:00|750.4|750|740.4|740|752|751.6|739.6|739.2|203023
1753959600000|2025-07-31 11:00:00|740.2|738.6|747|746.4|747.4|747|736.6|736|115742
1753963200000|2025-07-31 12:00:00|746.8|746.6|750.8|750.2|754.4|754|746.2|746|154358
1753966800000|2025-07-31 13:00:00|750.6|750.4|752.8|752.2|754.8|754.2|749.4|749|94446
1753970400000|2025-07-31 14:00:00|753|752.4|756.8|756.4|760|759.6|750.2|750|215698
1753974000000|2025-07-31 15:00:00|757|756.6|752.8|752.2|758.4|758.2|752.2|751.8|107263
1754031600000|2025-08-01 07:00:00|746.2|744.6|733.4|733|747.8|747|733.4|733|322750
1754035200000|2025-08-01 08:00:00|733.2|732.8|727.2|726.8|735.2|734.8|726.8|726.2|182876
1754038800000|2025-08-01 09:00:00|727|727|730.2|729.8|732.4|732|727|726.6|141337
1754042400000|2025-08-01 10:00:00|729.8|729.2|729.2|728.8|730|729.6|725.6|725.2|172299
1754046000000|2025-08-01 11:00:00|729|727.6|734.2|733.6|736.6|736.2|728.8|727.6|140162
1754049600000|2025-08-01 12:00:00|734|733.4|731|730.6|734|733.4|729|728.6|118090
1754053200000|2025-08-01 13:00:00|730.8|731|725.4|725.2|732.2|731.8|725.2|725|217872
1754056800000|2025-08-01 14:00:00|725.2|725|734.8|734.4|736.4|736|723.2|723|241709
1754060400000|2025-08-01 15:00:00|734.6|734.2|732.2|730|734.8|734.4|730.6|730|103725
1754290800000|2025-08-04 07:00:00|739.2|738.4|745|744.8|753.2|752.8|738.8|737.8|328320
1754294400000|2025-08-04 08:00:00|745.6|744.6|742.4|741.6|746.4|746|741.2|740.6|85682
1754298000000|2025-08-04 09:00:00|742.6|741.8|742.8|742.4|746.6|746.4|742|741.4|48702
1754301600000|2025-08-04 10:00:00|743.4|742.2|742|741.6|743.4|743|738.8|738.6|70989
1754305200000|2025-08-04 11:00:00|741.8|741.8|744.2|743.8|744.2|743.8|741.8|741.6|39294
1754308800000|2025-08-04 12:00:00|744|744|741.4|741|744.8|744.4|740.6|740.2|39303
1754312400000|2025-08-04 13:00:00|741.6|741.2|736.8|736.2|742.2|741.8|734.6|734.4|136303
1754316000000|2025-08-04 14:00:00|736.2|736|735|734.6|738.2|738|732.6|732|109408
1754319600000|2025-08-04 15:00:00|735.2|734.8|737.4|736.8|737.6|737.2|735|734.8|66401
1754377200000|2025-08-05 07:00:00|740.8|739.8|745.4|745|749.8|749.2|739.6|738.2|189468
1754380800000|2025-08-05 08:00:00|745.2|744.6|743.8|743.4|747|746.4|743.6|743.2|93145
1754384400000|2025-08-05 09:00:00|743|743.6|743.4|742.8|745.2|744.8|742|741.6|61805
1754388000000|2025-08-05 10:00:00|744|743.2|743.2|743|745.4|745|743|742.8|25980
1754391600000|2025-08-05 11:00:00|743.4|742.8|742.6|742.2|744.6|744.2|741|740.8|63673
1754395200000|2025-08-05 12:00:00|742.8|742.4|746|745.6|746.2|745.8|741.4|740.8|57004
1754398800000|2025-08-05 13:00:00|745.6|745.2|744.8|744.4|746.6|746.2|744.2|743.8|66723
1754402400000|2025-08-05 14:00:00|744.6|744|744|743.4|746.8|746.4|741.4|741|87981
1754406000000|2025-08-05 15:00:00|744.2|743.6|745.2|743.4|746.6|746.2|743.4|743.2|38731
1754463600000|2025-08-06 07:00:00|750|748.8|750|749.6|752|751.4|747.8|747.6|125255
1754467200000|2025-08-06 08:00:00|749.8|749.4|748.2|747.8|751.2|750.8|747.4|747|57628
1754470800000|2025-08-06 09:00:00|748.4|747.6|754.6|754.4|754.6|754.4|747.2|746.8|150038
1754474400000|2025-08-06 10:00:00|754.4|754.2|753.8|753.4|757.6|757.4|753.4|753|156134
1754478000000|2025-08-06 11:00:00|754|753.6|758.4|758.2|758.8|758.4|753.8|753.6|107650
1754481600000|2025-08-06 12:00:00|758.2|758|760.8|760.6|763|762.6|757.4|757.2|148785
1754485200000|2025-08-06 13:00:00|761|760.8|757.8|757.4|761.4|761|757.8|757.4|82706
1754488800000|2025-08-06 14:00:00|758|757.6|759|758.8|761.4|761|758|757.6|132043
1754492400000|2025-08-06 15:00:00|758.8|758.6|761|760.4|761|760.4|758.4|758|62952
1754550000000|2025-08-07 07:00:00|764.8|763.4|779.8|779.6|780.6|780.2|764.8|763.4|406874
1754553600000|2025-08-07 08:00:00|781.2|779.4|795.2|795|795.2|795|780.6|779.4|1056695
1754557200000|2025-08-07 09:00:00|795|794.8|797.4|797.2|798.6|798|794|793.4|471887
1754560800000|2025-08-07 10:00:00|797.6|797.4|795|794.4|800.2|800|795|794.4|797755
1754564400000|2025-08-07 11:00:00|795.2|794.6|796.6|796.2|798.8|798.6|795.2|794|209668
1754568000000|2025-08-07 12:00:00|796.4|796.4|798.6|798|799.4|799.2|794.4|794|195865
1754571600000|2025-08-07 13:00:00|798.2|797.2|795.2|794.8|799.2|798.8|794.6|794.2|264334
1754575200000|2025-08-07 14:00:00|795|795|793.4|793|795.2|795|791.2|790.6|176276
1754578800000|2025-08-07 15:00:00|793.6|793.2|794.2|793.6|795|794.6|788.8|788.2|198017
1754636400000|2025-08-08 07:00:00|794|792.8|794|793.2|796.6|795.2|792|791.2|134667
1754640000000|2025-08-08 08:00:00|794.2|793.4|797.4|797|797.8|797.4|793.6|793.2|51582
1754643600000|2025-08-08 09:00:00|797.8|797.4|796.8|796.6|801|800.6|795.8|795.6|175838
1754647200000|2025-08-08 10:00:00|797|796.8|797.6|797.2|798.8|798.2|796.4|796.2|46264
1754650800000|2025-08-08 11:00:00|797.8|796.8|798.4|798|799.6|799|797|796.4|56811
1754654400000|2025-08-08 12:00:00|798.2|798.2|800.2|799.8|800.8|800.6|796.4|796.2|93893
1754658000000|2025-08-08 13:00:00|800.4|800|798|797.4|800.6|800|796.4|796|55121
1754661600000|2025-08-08 14:00:00|797.8|797|805.2|804.8|808.8|808.4|797.2|797|267875
1754665200000|2025-08-08 15:00:00|805|804.6|806.6|806.4|808|807.6|805|804.6|160745
1754895600000|2025-08-11 07:00:00|807|806.6|803.4|802.8|814|813.4|803.4|802.8|260079
1754899200000|2025-08-11 08:00:00|803.6|803|803.6|803.2|806|805.6|801.4|801|150637
1754902800000|2025-08-11 09:00:00|803.4|802.8|805|804.6|806.4|806|803.2|802.8|64601
1754906400000|2025-08-11 10:00:00|804.8|804.4|803.8|803.4|805.4|804.8|802.6|802.2|46108
1754910000000|2025-08-11 11:00:00|804|801.2|806.4|806|807|806.4|803.8|801.2|59348
1754913600000|2025-08-11 12:00:00|806.6|806.2|805.4|805.2|807.4|807|805|804.6|67149
1754917200000|2025-08-11 13:00:00|805.8|805.4|805.2|805|807.6|807.2|803|802.6|92709
1754920800000|2025-08-11 14:00:00|805.4|805.2|805|804.6|806.4|806|804.4|804|98805
1754924400000|2025-08-11 15:00:00|804.8|804.4|805.8|803.2|806.4|806|803.6|803.2|121193
1754982000000|2025-08-12 07:00:00|801.4|799.8|801|800.6|807.6|807|801|799.8|202755
1754985600000|2025-08-12 08:00:00|801.4|800.8|799.8|799.4|803.4|802.8|799|798.8|87581
1754989200000|2025-08-12 09:00:00|799.6|799|793.8|793.6|801|800.6|792.8|792.4|104183
1754992800000|2025-08-12 10:00:00|793.6|793.4|799.4|799|799.8|799.6|793.2|792.6|41646
1754996400000|2025-08-12 11:00:00|799.6|799.2|801.4|801|802|801.6|799.4|799|73683
1755000000000|2025-08-12 12:00:00|801.2|800.8|802.8|802.4|804.6|804.2|801|800.6|74742
1755003600000|2025-08-12 13:00:00|802.2|801.8|804.4|804|809.6|809.2|800.4|800.2|217697
1755007200000|2025-08-12 14:00:00|804.6|804.2|804.6|804.2|806.4|805.8|802.8|802.6|91913
1755010800000|2025-08-12 15:00:00|804.8|804.4|806.6|806.2|807.2|806.8|804.2|804|71091
1755068400000|2025-08-13 07:00:00|810.8|809|810.4|810.2|815.8|815.2|809.2|808.8|233833
1755072000000|2025-08-13 08:00:00|810.2|810|813.8|813.4|814|813.8|810.2|810|85217
1755075600000|2025-08-13 09:00:00|814|813.6|813.4|813|814.6|814.2|812.4|812.2|63439
1755079200000|2025-08-13 10:00:00|813.2|812.8|814.2|813.8|814.4|814|812.2|811.8|21676
1755082800000|2025-08-13 11:00:00|815.2|814|816|815.6|816|815.8|813.6|813.4|211529
1755086400000|2025-08-13 12:00:00|815.6|815.2|813.2|813|815.6|815.2|812|811.6|49875
1755090000000|2025-08-13 13:00:00|813.4|812.8|811.4|811.2|814.6|814.4|811.4|811.2|61452
1755093600000|2025-08-13 14:00:00|811.2|811|811.4|811.2|814.4|813.8|811|810.2|91470
1755097200000|2025-08-13 15:00:00|811.6|811.4|813.2|812.8|813.4|813|810.6|810.2|83417
1755154800000|2025-08-14 07:00:00|812.8|811.6|819|818.6|820|819.8|812.8|811.6|195910
1755158400000|2025-08-14 08:00:00|818.8|818.4|822.8|822.4|824.8|824.4|818.6|818.2|212444
1755162000000|2025-08-14 09:00:00|823|822.6|818.4|818|823|822.6|818.2|818|86628
1755165600000|2025-08-14 10:00:00|818.2|817.8|819.8|819.4|820|819.6|817.4|817|57451
1755169200000|2025-08-14 11:00:00|820|819.6|821.8|821.4|822|821.8|820|819.4|112918
1755172800000|2025-08-14 12:00:00|821.6|821|824|823.4|824|823.8|820.6|820|159974
1755176400000|2025-08-14 13:00:00|823.8|823.2|823.4|823|825.2|825|822.8|822.6|227325
1755180000000|2025-08-14 14:00:00|823.6|823.2|822.8|822.4|823.6|823.2|821.6|821.4|107823
1755183600000|2025-08-14 15:00:00|823|822.8|824.6|824|824.8|824.4|823|822.6|133591
1755241200000|2025-08-15 07:00:00|832.8|831.2|833.2|832.8|833.6|833.4|827|826|145719
1755244800000|2025-08-15 08:00:00|833.4|833|833.8|833.4|835.2|834.8|833.2|833|151080
1755248400000|2025-08-15 09:00:00|834|833.8|833.4|833|835|834.6|833.2|832.8|99399
1755252000000|2025-08-15 10:00:00|833|832.8|831.4|831.2|833.4|833|831|830.6|96525
1755255600000|2025-08-15 11:00:00|831.6|831|831.6|831.2|832.6|832.2|831|830.6|34471
1755259200000|2025-08-15 12:00:00|831.4|831|831.8|831.2|832.2|831.8|830.2|829.8|55982
1755262800000|2025-08-15 13:00:00|831.6|831.4|833.4|833|834.4|834.2|831.4|831.2|78503
1755266400000|2025-08-15 14:00:00|833|832.8|834.6|834|834.8|834.4|832.2|832|122963
1755270000000|2025-08-15 15:00:00|834.4|834.2|834.6|833.8|835|834.6|833.4|833.2|96963
1755500400000|2025-08-18 07:00:00|832.6|832.2|822.8|822.4|832.6|832.4|822|821.4|132707
1755504000000|2025-08-18 08:00:00|822.6|822.2|824.6|824.4|825.8|825.4|820.6|820|65205
1755507600000|2025-08-18 09:00:00|824.4|824.2|822|821.8|824.6|824.4|822|821.8|71924
1755511200000|2025-08-18 10:00:00|822.2|822|822|821.6|824|823.6|821.6|821.2|28830
1755514800000|2025-08-18 11:00:00|822.2|821.4|823.8|823.4|824|823.8|821.4|821.2|40015
1755518400000|2025-08-18 12:00:00|823.6|823.2|823.2|822.8|824|823.6|822.2|821.8|38168
1755522000000|2025-08-18 13:00:00|823.6|823|823.8|823.4|825.2|825|822.6|822.2|67658
1755525600000|2025-08-18 14:00:00|824|823.6|824.4|824.2|825.2|825|823.4|823.2|60668
1755529200000|2025-08-18 15:00:00|824.2|824|825|824.6|825.8|825.4|824.2|824|53645
1755586800000|2025-08-19 07:00:00|826.8|825.4|828|827.6|830.4|829.8|826.4|825.4|102749
1755590400000|2025-08-19 08:00:00|828.4|827.8|831.6|831.2|833|832.4|828|827.4|107688
1755594000000|2025-08-19 09:00:00|831.4|831.4|831|830.4|834.4|834|830.8|830.4|64594
1755597600000|2025-08-19 10:00:00|830.8|830.2|831|830.4|832|831.6|829.2|828.6|37120
1755601200000|2025-08-19 11:00:00|831.6|831|829.6|829.2|832|831.6|829.2|828.8|47476
1755604800000|2025-08-19 12:00:00|829.4|829|830.2|829.6|830.4|830|829|828.8|25080
1755608400000|2025-08-19 13:00:00|830.6|829.8|830.2|829.8|832|831.6|829.6|829.4|56395
1755612000000|2025-08-19 14:00:00|830.4|830|836|835.8|836.8|836.4|830.4|830|206546
1755615600000|2025-08-19 15:00:00|836.4|836|835.2|834.8|837.4|837|834.2|833.8|99574
1755673200000|2025-08-20 07:00:00|828.6|826.8|831.6|831.2|834.4|833.8|828.6|826.8|88426
1755676800000|2025-08-20 08:00:00|831.4|831.4|832.8|832.4|833|832.4|827.4|827|98619
1755680400000|2025-08-20 09:00:00|832.6|832.2|832|831.4|835.4|835|831.6|831.2|49724
1755684000000|2025-08-20 10:00:00|831.8|831.6|830|829.6|831.8|831.6|828.6|828.2|44094
1755687600000|2025-08-20 11:00:00|831|829|827.8|827.2|831.4|831|827.6|827|68084
1755691200000|2025-08-20 12:00:00|827.6|827.4|828|827.6|829.6|829.2|827.4|827|50923
1755694800000|2025-08-20 13:00:00|828.2|827.8|824.2|823.8|828.2|828|823.2|822.8|80225
1755698400000|2025-08-20 14:00:00|824.4|824|823.8|823.4|827.2|826.8|823.2|823|74243
1755702000000|2025-08-20 15:00:00|824|823.6|825.2|824.4|825.2|824.6|822.8|822.4|75626
1755759600000|2025-08-21 07:00:00|810.8|809.4|811.6|811|821|819.2|810.8|809.4|97817
1755763200000|2025-08-21 08:00:00|811.4|811.2|812|811.8|814|813.4|809.8|809|106244
1755766800000|2025-08-21 09:00:00|811.6|810.8|813.8|813.4|814.2|814|811.6|810.8|68521
1755770400000|2025-08-21 10:00:00|814.2|813.6|811.6|811|814.2|813.8|811.2|810.6|89010
1755774000000|2025-08-21 11:00:00|813.4|811.8|812.4|811.8|813.6|812.8|810.8|810.6|62962
1755777600000|2025-08-21 12:00:00|812.2|811.6|812.4|812|814.8|814.2|812.2|811.6|98853
1755781200000|2025-08-21 13:00:00|812.6|812.4|813.4|812.8|814|813.6|812|811.6|108656
1755784800000|2025-08-21 14:00:00|813.2|812.6|814.2|813.6|814.2|814|811.6|811.4|115502
1755788400000|2025-08-21 15:00:00|814.4|813.8|815.4|813.6|815.4|814.6|813|812.8|51985
1755846000000|2025-08-22 07:00:00|812|811|814.8|814.2|816|815.6|811|810|70763
1755849600000|2025-08-22 08:00:00|814.4|814.4|817.2|816.6|817.6|817.2|812.4|812|55943
1755853200000|2025-08-22 09:00:00|817|817|817.6|817.2|818.2|817.8|815.8|815.4|61737
1755856800000|2025-08-22 10:00:00|817.4|816.8|817.4|817|818.8|818.4|816.4|816.2|23906
1755860400000|2025-08-22 11:00:00|817.2|816.8|816.6|816.2|817.8|817.6|815.4|815|54682
1755864000000|2025-08-22 12:00:00|816.8|816.4|816.8|816.4|818.4|818|816|815.6|24251
1755867600000|2025-08-22 13:00:00|816.6|816.2|823.4|823|823.6|823.2|816.6|816.2|173098
1755871200000|2025-08-22 14:00:00|824|823.2|826.4|826|827.2|826.8|822.6|822.2|115327
1755874800000|2025-08-22 15:00:00|826.8|826.2|828.8|828.4|829.8|829.4|826.4|826.2|155087
1756105200000|2025-08-25 07:00:00|827.4|826.8|830.8|830.2|831.4|830.6|826.6|826|84034
1756108800000|2025-08-25 08:00:00|831|830.6|838|837.6|838.8|838.6|831|830.6|259171
1756112400000|2025-08-25 09:00:00|837.4|837.4|835.4|835.2|837.6|837.4|835.2|834.8|76900
1756116000000|2025-08-25 10:00:00|835|835|835.6|835.2|836|835.6|834.8|834.4|31316
1756119600000|2025-08-25 11:00:00|835.8|834.6|835.2|835|836.8|836.6|834.4|834|32950
1756123200000|2025-08-25 12:00:00|835.4|834.8|833|832.8|835.4|835|832.2|831.8|40383
1756126800000|2025-08-25 13:00:00|833.2|833|830.4|830|834|833.6|829.2|829|71419
1756130400000|2025-08-25 14:00:00|830.8|830.2|824.2|823.6|830.8|830.4|823.6|823.2|156470
1756134000000|2025-08-25 15:00:00|824|823.4|822.2|821.2|824.6|824.2|821|820.6|149932
1756191600000|2025-08-26 07:00:00|816.4|812.4|812.8|812|816.4|815.2|810.2|809.2|132784
1756195200000|2025-08-26 08:00:00|812.6|811.8|812|811.4|813.6|813|811.2|810.8|92073
1756198800000|2025-08-26 09:00:00|811.8|811.2|813.2|813|813.8|813.6|810.8|810.4|60726
1756202400000|2025-08-26 10:00:00|813.6|813.2|813.2|812.8|814.2|813.8|811.6|811.4|40961
1756206000000|2025-08-26 11:00:00|814.6|812.4|813.6|813.2|814.6|813.4|812|811.6|40152
1756209600000|2025-08-26 12:00:00|813.8|813.4|813.6|813.4|817.4|817.2|813.4|812.8|53985
1756213200000|2025-08-26 13:00:00|813.8|813.2|815|814.6|815.4|815.2|812.8|812.4|54606
1756216800000|2025-08-26 14:00:00|815.2|814.8|814.2|813.6|816.6|816.4|814|813.6|71456
1756220400000|2025-08-26 15:00:00|814|813.2|814|813.4|816.2|815.8|813.6|813.2|58238
1756278000000|2025-08-27 07:00:00|812.8|811.8|814.8|814.4|818.8|818.2|812.8|811.8|84605
1756281600000|2025-08-27 08:00:00|814.6|814.2|811.8|811.2|815.4|814.8|808.4|808|74378
1756285200000|2025-08-27 09:00:00|811.6|810.8|813|812.6|814|813.6|811|810.4|42403
1756288800000|2025-08-27 10:00:00|812.6|812.4|810.6|810.2|812.8|812.8|810.6|810.2|51819
1756292400000|2025-08-27 11:00:00|811|810.6|812.2|812|813|812.6|810.8|810.4|37940
1756296000000|2025-08-27 12:00:00|812.4|811.8|808.6|808|813.6|813.2|807|806.4|74046
1756299600000|2025-08-27 13:00:00|808.8|808.2|803|802.4|809.4|808.8|802.2|802|107329
1756303200000|2025-08-27 14:00:00|802.8|802.6|798.8|798.4|804|803.4|794.2|793.8|288696
1756306800000|2025-08-27 15:00:00|799.2|798.6|801.4|799.8|801.4|800.4|799|798.4|104142
1756364400000|2025-08-28 07:00:00|808.6|807|807.6|806.8|809|808|804|803.4|121959
1756368000000|2025-08-28 08:00:00|807.4|807|806.2|805.4|809.6|809.2|804.6|804.2|98522
1756371600000|2025-08-28 09:00:00|806|805.6|806|805.6|807|806.4|804.2|804|75923
1756375200000|2025-08-28 10:00:00|805.8|805.4|804.8|804.6|806|805.6|804.6|804.4|14299
1756378800000|2025-08-28 11:00:00|805|804.4|803.6|803.2|805.4|805|801.8|801.6|19539
1756382400000|2025-08-28 12:00:00|803.8|803.4|804|803.6|805.4|805.2|802.6|802.2|20370
1756386000000|2025-08-28 13:00:00|804.4|803.8|801.6|801.2|804.4|804.2|799.6|799.2|38342
1756389600000|2025-08-28 14:00:00|801.8|801.6|799.4|799|803|802.6|798.8|798.4|84410
1756393200000|2025-08-28 15:00:00|799.2|798.8|798.2|797.2|799.8|799.6|798.2|797.2|78623
1756450800000|2025-08-29 07:00:00|797.6|796.6|795.2|794.8|799.2|798.8|794.6|794.4|88256
1756454400000|2025-08-29 08:00:00|795|794.6|792.8|792.4|795.2|794.8|789.8|789.2|173166
1756458000000|2025-08-29 09:00:00|792.6|792|793|792.6|793.2|792.8|790.6|790.4|64755
1756461600000|2025-08-29 10:00:00|792.8|792.2|792.2|791.6|795.2|794.6|791.6|791|71703
1756465200000|2025-08-29 11:00:00|793.6|790|796.6|796.2|796.8|796.4|792|790|44549
1756468800000|2025-08-29 12:00:00|796.4|796|797.4|797|797.8|797.2|795.2|794.6|55467
1756472400000|2025-08-29 13:00:00|797.6|797.2|797.6|797.2|799.6|799|797.2|796.8|79553
1756476000000|2025-08-29 14:00:00|797.8|797.4|794.2|793.8|798.6|798.2|794.2|793.8|65371
1756479600000|2025-08-29 15:00:00|794|793.6|795.6|794.8|795.8|795.2|793.8|793.2|57011
1756710000000|2025-09-01 07:00:00|796.6|796|797|796.6|798|797|794.2|793.8|46721
1756713600000|2025-09-01 08:00:00|796.8|796.8|797.2|796.8|797.8|797.2|795.6|795.2|54670
1756717200000|2025-09-01 09:00:00|796.8|796.6|793.8|793.4|798.4|798|793.4|792.8|83869
1756720800000|2025-09-01 10:00:00|794|793.6|793.6|793|794.2|793.8|791.4|791|22665
1756724400000|2025-09-01 11:00:00|793.4|793.6|796.2|795.8|796.2|796|793|792.6|25441
1756728000000|2025-09-01 12:00:00|796|796|796.6|796.2|796.6|796.2|795.2|794.8|17439
1756731600000|2025-09-01 13:00:00|796.8|796.4|797.2|796.6|797.4|797|795.4|795|62785
1756735200000|2025-09-01 14:00:00|797.4|796.8|794.8|794.6|797.4|797|793.2|792.8|131898
1756738800000|2025-09-01 15:00:00|794.6|794.4|794.8|792.4|794.8|794.4|792.8|792.2|28291
1756796400000|2025-09-02 07:00:00|791.2|789.6|780|779.4|791.2|789.6|776.8|776.2|147577
1756800000000|2025-09-02 08:00:00|779.8|779.2|777.2|777|780.6|780.2|776.6|776.2|77280
1756803600000|2025-09-02 09:00:00|777.6|777.2|777.8|777.4|779.6|779|775.8|775.6|62608
1756807200000|2025-09-02 10:00:00|777.4|777|777.6|777|778.8|778.4|776.4|776|55358
1756810800000|2025-09-02 11:00:00|777.8|775.8|778.8|778.2|779|778.6|776.2|775.8|37512
1756814400000|2025-09-02 12:00:00|778.6|778.4|774.6|774.4|778.8|778.4|773.2|773|68270
1756818000000|2025-09-02 13:00:00|774.4|774.2|777.4|776.8|779|778.6|772.6|772.2|161111
1756821600000|2025-09-02 14:00:00|777.8|777|776.6|776.4|778.2|777.8|774.2|774|69897
1756825200000|2025-09-02 15:00:00|776.8|776.2|775|774.4|776.8|776.2|773.4|773.2|81501
1756882800000|2025-09-03 07:00:00|766|764.6|752.4|752|767.8|766.8|747.6|747|386564
1756886400000|2025-09-03 08:00:00|752|751.6|752|751.6|754.6|754.4|751.2|751|167328
1756890000000|2025-09-03 09:00:00|752.2|751.8|752.6|752.2|753.4|753.2|751.6|751.2|151907
1756893600000|2025-09-03 10:00:00|752.8|752.4|759.4|758.8|759.6|759.2|752.4|752.2|137098
1756897200000|2025-09-03 11:00:00|759.2|758.6|757.8|757.4|759.6|759.2|755.8|755.6|137656
1756900800000|2025-09-03 12:00:00|757.6|757.2|761.6|761.2|764|763.6|757.2|756.8|144333
1756904400000|2025-09-03 13:00:00|761.8|761.6|770.2|769.6|774.2|773.8|761.8|761.4|220982
1756908000000|2025-09-03 14:00:00|771|769.4|767.6|767.2|772.2|771.6|767.2|767|152487
1756911600000|2025-09-03 15:00:00|767.4|767|770.2|769.6|770.6|770.4|767.4|767|113174
1756969200000|2025-09-04 07:00:00|769.6|767|757.2|756.8|769.6|767|752.2|751|164185
1756972800000|2025-09-04 08:00:00|757.4|757|755.6|755.2|757.6|757.2|754.6|754.2|126228
1756976400000|2025-09-04 09:00:00|755.2|754.8|753|752.6|755.2|754.8|748.8|748.4|126249
1756980000000|2025-09-04 10:00:00|752.8|752.2|750|749.6|754.6|754.2|750|749.6|57972
1756983600000|2025-09-04 11:00:00|750.2|749.8|752.8|752.4|754|753.6|749.8|749.8|71092
1756987200000|2025-09-04 12:00:00|753|752.6|748.8|748.4|754.4|754|748.2|747.8|84143
1756990800000|2025-09-04 13:00:00|748.6|748.6|749|748.8|751|750.6|748.4|748.2|47484
1756994400000|2025-09-04 14:00:00|749.2|748.6|750.4|750.2|753.4|753.2|747.4|747|85625
1756998000000|2025-09-04 15:00:00|750.2|750|748.8|748.6|751.2|750.8|747.2|747|53746
1757055600000|2025-09-05 07:00:00|753.8|752.2|749.4|749|755.8|755|746.6|746.2|59711
1757059200000|2025-09-05 08:00:00|749.2|748.8|747.6|747|749.8|749.4|746.4|746.2|63032
1757062800000|2025-09-05 09:00:00|747.8|747.2|750|749.6|750.6|750|746|745.6|53849
1757066400000|2025-09-05 10:00:00|749.8|749.4|747.6|747.2|750.2|749.8|747.4|747|24659
1757070000000|2025-09-05 11:00:00|748.2|746.4|749.6|749.2|750|749.6|747|746.4|14715
1757073600000|2025-09-05 12:00:00|749.4|749|752.8|752.2|753.6|753|749|748.6|79748
1757077200000|2025-09-05 13:00:00|752.6|752.4|757.4|757|758.8|758.6|752.6|752.4|101270
1757080800000|2025-09-05 14:00:00|757.2|756.8|751.6|751.4|757.2|757|750.6|750.2|132862
1757084400000|2025-09-05 15:00:00|751.8|751.2|753.6|753.4|754|753.8|751.4|751.2|64364
1757314800000|2025-09-08 07:00:00|759|756.4|754|753.4|762|760.8|749.6|749.2|127414
1757318400000|2025-09-08 08:00:00|754.2|753.6|754.6|754.2|756.6|755.8|753.8|753|11960
1757322000000|2025-09-08 09:00:00|754.8|754.4|755.8|755.4|757.4|756.8|754|753.2|19504
1757325600000|2025-09-08 10:00:00|756|755.2|755.8|755.4|757.6|757.2|755|754.2|13147
1757329200000|2025-09-08 11:00:00|756.2|753.4|755.4|755|756.8|756.2|754|753.2|26876
1757332800000|2025-09-08 12:00:00|755.6|754.8|754.4|754|755.6|754.8|753|752.6|19769
1757336400000|2025-09-08 13:00:00|754.8|754.2|753.8|753.4|756.4|756|753.8|753|22486
1757340000000|2025-09-08 14:00:00|753.4|753.2|754.6|754.2|755.6|755.2|752.4|752|53214
1757343600000|2025-09-08 15:00:00|754.8|754.4|757.6|756.4|757.6|756.4|754.4|754.2|30836
1757401200000|2025-09-09 07:00:00|761.4|758|758.2|757.8|762|761.8|757.2|756.6|87830
1757404800000|2025-09-09 08:00:00|758|757.4|755.6|755|758.8|758.4|755.4|755|52572
1757408400000|2025-09-09 09:00:00|755.8|755.2|756.4|756|757|756.6|754.2|753.8|45272
1757412000000|2025-09-09 10:00:00|756.6|756.2|758.2|757.8|759.4|759.2|755.6|755.2|53620
1757415600000|2025-09-09 11:00:00|759|755.8|758.6|758.2|759|758.6|757.2|755.8|16961
1757419200000|2025-09-09 12:00:00|759|758.6|755.4|755|761.8|761.6|754.6|754.2|68742
1757422800000|2025-09-09 13:00:00|754.8|754.6|757.8|757.4|758.2|758|750.4|750|89696
1757426400000|2025-09-09 14:00:00|758|757.6|758.6|758.4|759.4|758.8|756.6|756.2|59066
1757430000000|2025-09-09 15:00:00|759|758.8|760|759.6|760|759.8|756.8|756.4|67386
1757487600000|2025-09-10 07:00:00|759.6|758|756.4|755.6|759.6|758.4|753.6|753|56804
1757491200000|2025-09-10 08:00:00|756.6|755.8|746.8|746.4|756.6|755.8|746.8|746.2|114223
1757494800000|2025-09-10 09:00:00|747|746.6|748|747.4|748.4|748.2|746.4|746|102922
1757498400000|2025-09-10 10:00:00|747.8|747.6|749.2|749|749.4|749|746.2|745.8|64787
1757502000000|2025-09-10 11:00:00|750|749.4|748.6|748.2|750.2|750|747.4|746.8|26006
1757505600000|2025-09-10 12:00:00|748.4|748|749.6|749.2|751.8|751.2|747.2|747|76166
1757509200000|2025-09-10 13:00:00|749.4|749|749.2|749|750.4|750|747.8|747.2|55983
1757512800000|2025-09-10 14:00:00|749.4|748.8|744.4|744.2|749.4|749|744.2|744|89839
1757516400000|2025-09-10 15:00:00|744.6|744|742.4|741.4|746.4|746|740.8|740.4|98145
1757574000000|2025-09-11 07:00:00|745|743.2|746.6|746|747.6|747.4|741|740.6|93016
1757577600000|2025-09-11 08:00:00|746.4|746.2|749.6|749|750|749.6|746.2|745.6|52773
1757581200000|2025-09-11 09:00:00|749.8|749.2|752|751.6|752|751.8|749.2|749|36834
1757584800000|2025-09-11 10:00:00|752.6|751.8|753.6|753.2|754|753.6|750.8|750.6|63425
1757588400000|2025-09-11 11:00:00|754|753|754.8|754.2|754.8|754.2|752.8|752.4|20180
1757592000000|2025-09-11 12:00:00|754.6|754.4|754|753.6|755.6|755.2|750.8|750.4|82193
1757595600000|2025-09-11 13:00:00|754.4|753.8|756|755.6|756.2|756|752.4|752.2|68009
1757599200000|2025-09-11 14:00:00|756.2|755.8|751.4|751|756.4|756|749.2|748.6|128257
1757602800000|2025-09-11 15:00:00|751.2|750.8|750.6|750.2|751.2|750.8|747.4|747.2|78134
1757660400000|2025-09-12 07:00:00|757.2|755.4|753.6|753.2|760.6|760.2|753|752.4|120339
1757664000000|2025-09-12 08:00:00|753.8|753.4|750.2|749.8|754.2|754|749.2|748.6|42392
1757667600000|2025-09-12 09:00:00|750|749.6|749.8|749.4|751.4|751.2|748|747.4|53133
1757671200000|2025-09-12 10:00:00|749.6|749.6|751.6|751|751.8|751.4|749|748.2|17592
1757674800000|2025-09-12 11:00:00|751.8|751.2|748.2|747.6|752|751.4|747|746.6|72823
1757678400000|2025-09-12 12:00:00|748|747.8|745.4|745|748.2|747.8|743.4|743|51795
1757682000000|2025-09-12 13:00:00|745.6|745.2|744.2|743.8|746.2|745.6|741|740.6|111038
1757685600000|2025-09-12 14:00:00|744|743.6|745|744.6|745.4|745|742.2|741.6|54362
1757689200000|2025-09-12 15:00:00|744.6|744.2|744|743.6|744.8|744.4|742.4|741.8|54889
1757919600000|2025-09-15 07:00:00|748.4|746|745.6|745.2|750|748.8|741.4|741.2|52895
1757923200000|2025-09-15 08:00:00|745.4|744.8|741|740.4|747.8|747.4|740.8|740.4|83567
1757926800000|2025-09-15 09:00:00|740.8|740.2|742|741.6|742.4|742.2|738.8|738.4|124377
1757930400000|2025-09-15 10:00:00|742.2|741.8|746.2|745.8|746.2|745.8|742.2|741.6|67776
1757934000000|2025-09-15 11:00:00|747.4|746|748.6|748.2|748.6|748.2|745.6|745.2|61999
1757937600000|2025-09-15 12:00:00|748.4|748|746.4|746|749.4|748.8|746.2|745.8|34339
1757941200000|2025-09-15 13:00:00|746.2|745.8|741.2|740.8|746.2|745.8|738.6|738.4|101841
1757944800000|2025-09-15 14:00:00|741.6|741|742.2|741.6|743.2|742.8|738.6|738|67914
1757948400000|2025-09-15 15:00:00|741.8|741.8|743.2|742.6|743.8|743.6|740.8|740.6|52825
1758006000000|2025-09-16 07:00:00|745.8|744.2|741.2|740.8|748|746.4|740|739|41300
1758009600000|2025-09-16 08:00:00|741.6|741|743|742.4|745|744.4|741|740.4|42056
1758013200000|2025-09-16 09:00:00|742.8|742.2|744|743.6|747|746.8|741.6|741|41782
1758016800000|2025-09-16 10:00:00|743.8|743.4|740.2|739.6|744.2|744|739.8|739.4|48909
1758020400000|2025-09-16 11:00:00|740.4|739.8|742.4|742.2|743.2|742.6|739.4|739|32268
1758024000000|2025-09-16 12:00:00|742.6|742|741.8|741.4|744.2|743.8|741|740.4|23628
1758027600000|2025-09-16 13:00:00|741.6|741.2|744.4|744|745.2|744.6|740.6|740.2|63603
1758031200000|2025-09-16 14:00:00|744.2|743.4|741.2|740.8|745|744.6|740|739.8|63245
1758034800000|2025-09-16 15:00:00|741|740.6|739.8|739.6|741.2|740.6|738.8|738.4|35034
1758092400000|2025-09-17 07:00:00|745|743.4|743.6|743|746.6|745.8|741|740|65228
1758096000000|2025-09-17 08:00:00|743.4|743.2|744.8|744.4|746.2|745.8|742.2|742|58210
1758099600000|2025-09-17 09:00:00|744.6|744.2|742.2|742|744.6|744.2|741.6|741.2|45830
1758103200000|2025-09-17 10:00:00|742|741.8|742.8|742.6|743.4|743.2|741.8|741.4|35177
1758106800000|2025-09-17 11:00:00|743|742|741.4|741|743.4|743|741.4|740.8|25430
1758110400000|2025-09-17 12:00:00|741.2|740.8|743.2|742.8|744.6|744.2|740.4|740|34617
1758114000000|2025-09-17 13:00:00|743|742.6|746.2|745.6|746.2|745.6|743|742.6|67221
1758117600000|2025-09-17 14:00:00|746.4|745.8|746|745.6|748.6|748.4|745.4|745.2|86925
1758121200000|2025-09-17 15:00:00|745.8|745.4|746.4|746.2|747.4|747|745.4|745.2|107722
1758178800000|2025-09-18 07:00:00|750.4|749.8|750.2|749.6|753|752|748|747.4|69663
1758182400000|2025-09-18 08:00:00|750.4|749.4|752.2|751.6|753|752.6|748.6|748|80466
1758186000000|2025-09-18 09:00:00|752.4|752|750.4|749.8|754.6|754.2|749.2|748.8|19842
1758189600000|2025-09-18 10:00:00|750.6|750.2|751.6|751.2|753.2|752.8|750.6|750.2|33059
1758193200000|2025-09-18 11:00:00|752.8|751.4|751|750.6|752.8|752.4|749.4|749.2|24871
1758196800000|2025-09-18 12:00:00|751.2|750.8|753.2|752.6|756.8|756.4|750.4|750.2|47214
1758200400000|2025-09-18 13:00:00|753|752.4|748.6|748|753.2|752.6|746|745.8|73891
1758204000000|2025-09-18 14:00:00|748.4|748.2|746.2|746|748.8|748.6|745.2|744.8|55238
1758207600000|2025-09-18 15:00:00|746.4|746.2|749.2|748.6|749.2|748.6|744.8|744.6|49124
1758265200000|2025-09-19 07:00:00|752.2|750.6|750.8|750.4|752.8|752.4|744.4|743.8|110840
1758268800000|2025-09-19 08:00:00|751.2|750.6|746.8|746.4|751.6|751|746.8|746.4|73409
1758272400000|2025-09-19 09:00:00|746.6|746|744.8|744.4|747.8|747.4|744.6|744.4|90178
1758276000000|2025-09-19 10:00:00|744.6|744.2|743.2|742.6|746.6|746.2|743.2|742.6|29014
1758279600000|2025-09-19 11:00:00|742.8|742.4|741.6|741.2|744.4|744|740|739.6|28509
1758283200000|2025-09-19 12:00:00|741.8|741.4|738.4|738|744|743.4|738.4|738|76880
1758286800000|2025-09-19 13:00:00|738.6|738.2|742.4|742.2|744|743.6|738.6|738.2|53088
1758290400000|2025-09-19 14:00:00|742.6|742|740.2|739.8|743.8|743.6|739.4|739|64864
1758294000000|2025-09-19 15:00:00|740.4|740|742.8|742|742.8|742|739|738.6|44684
1758524400000|2025-09-22 07:00:00|739|737.8|733|732.2|739|737.8|730.2|729.6|142267
1758528000000|2025-09-22 08:00:00|732.8|732.4|733|732.6|739|738.4|732.8|732.2|62388
1758531600000|2025-09-22 09:00:00|733.6|732.4|731.4|731|734.4|733.8|731.2|731|33896
1758535200000|2025-09-22 10:00:00|731.6|731.4|733.4|732.8|736.2|736|731.6|731.2|89409
1758538800000|2025-09-22 11:00:00|733.8|732.6|734.4|733.8|735.4|735.2|731.8|731.4|43345
1758542400000|2025-09-22 12:00:00|734.2|734|734.2|733.8|735.2|735|732.6|732.4|19171
1758546000000|2025-09-22 13:00:00|734|733.6|732.2|732|735.2|734.8|730.4|730|69744
1758549600000|2025-09-22 14:00:00|732|731.8|731.6|731.2|733|732.6|730.8|730.6|112438
1758553200000|2025-09-22 15:00:00|732.2|731.4|732.8|732.6|733.2|733|731.2|730.8|98609
1758610800000|2025-09-23 07:00:00|736.2|734|741.2|741|744|743.6|731.6|730.6|129737
1758614400000|2025-09-23 08:00:00|741.4|741.2|743.2|742.8|744|743.8|741.2|741|82089
1758618000000|2025-09-23 09:00:00|743|742.6|742|741.6|744.2|743.8|741.4|741|49542
1758621600000|2025-09-23 10:00:00|741.8|741.2|739.2|738.8|741.8|741.6|737.4|737.2|57474
1758625200000|2025-09-23 11:00:00|740.8|737.6|740.4|740|740.8|740.2|737.6|737.4|49774
1758628800000|2025-09-23 12:00:00|740.6|740.2|740|739.8|741.2|741|739.2|738.8|66069
1758632400000|2025-09-23 13:00:00|739.8|739.6|743.4|743|744.2|744|739|738.6|55441
1758636000000|2025-09-23 14:00:00|743.2|743.2|744.6|744.4|745.4|745.2|741|740.6|50388
1758639600000|2025-09-23 15:00:00|744.4|744.2|745|744.6|745.4|745|743.8|743.6|52030
1758697200000|2025-09-24 07:00:00|742.8|741.4|742.8|742.4|744|743.6|737|736.6|60756
1758700800000|2025-09-24 08:00:00|743|742.6|748|747.6|750.4|750|741.8|741.2|71415
1758704400000|2025-09-24 09:00:00|748.4|748|749.8|749.4|750|749.6|746|745.8|31190
1758708000000|2025-09-24 10:00:00|749.6|749.2|750|749.6|751.8|751.4|748.4|748|36421
1758711600000|2025-09-24 11:00:00|750.4|749.2|749|748.6|750.4|749.8|747.2|747|21294
1758715200000|2025-09-24 12:00:00|748.6|748.4|751.4|751|753.8|753.4|748.4|748|50235
1758718800000|2025-09-24 13:00:00|751.6|751.2|752.6|752|755.4|755|751|750.8|66054
1758722400000|2025-09-24 14:00:00|752.4|752.2|750.8|750.6|752.8|752.2|750.4|750|49048
1758726000000|2025-09-24 15:00:00|750.6|750.4|751.4|751|753.2|752.8|750.2|749.8|55600
1758783600000|2025-09-25 07:00:00|748|747.2|755.8|755.2|758.6|758|739.6|738.2|212259
1758787200000|2025-09-25 08:00:00|756.4|755.4|759.4|758.8|760.8|760.2|756.2|755.4|62198
1758790800000|2025-09-25 09:00:00|759.2|759|758|757.4|759.8|759.4|756.8|756.2|35173
1758794400000|2025-09-25 10:00:00|758.2|757.6|761.8|761.2|762|761.8|757.6|757.2|48008
1758798000000|2025-09-25 11:00:00|761.6|761.4|757.6|757.2|762|761.6|757.4|757|39701
1758801600000|2025-09-25 12:00:00|757.4|757|758|757.6|758.2|758|756|755.6|41118
1758805200000|2025-09-25 13:00:00|757.8|757.8|757.8|757.2|759.2|758.8|756.8|756.6|74722
1758808800000|2025-09-25 14:00:00|758|757.4|760|759.6|760.6|760.2|757.4|757|94577
1758812400000|2025-09-25 15:00:00|760.2|759.8|762|761.4|762|761.6|759.8|759.6|66128
1758870000000|2025-09-26 07:00:00|764.4|764|767.2|766.4|773|772.4|764.4|764|149094
1758873600000|2025-09-26 08:00:00|767|766.6|770.6|770.2|771.6|771.4|766.2|765.8|73516
1758877200000|2025-09-26 09:00:00|770.4|770|771.2|770.8|771.8|771.4|770|769.6|48352
1758880800000|2025-09-26 10:00:00|771|771|767.6|767.2|772.4|772|765.4|765|98639
1758884400000|2025-09-26 11:00:00|769.4|765.4|771.6|771|773.6|773.2|767.8|765.4|53635
1758888000000|2025-09-26 12:00:00|771.4|770.8|786.6|785.6|789|788.6|770.4|770|243876
1758891600000|2025-09-26 13:00:00|786.4|785.4|780.2|779.6|786.4|785.4|776.6|776|87563
1758895200000|2025-09-26 14:00:00|780.4|779.8|771.6|771.2|780.4|780|769.8|769.6|119789
1758898800000|2025-09-26 15:00:00|771.8|771.4|773.4|773|773.8|773.4|771.4|771.2|54511
1759129200000|2025-09-29 07:00:00|783.2|781.6|786.6|786.2|792.8|791.8|777.8|776.8|196557
1759132800000|2025-09-29 08:00:00|786.4|785.8|788.4|788.2|791|790.6|784.8|784.4|106939
1759136400000|2025-09-29 09:00:00|788.6|788|785.4|784.8|789|788.4|784|783.8|112858
1759140000000|2025-09-29 10:00:00|785.2|784.6|786|785.6|788.8|788.4|784.4|784|68706
1759143600000|2025-09-29 11:00:00|785.8|785.4|785.4|784.8|786.6|786.4|784.8|784.4|65486
1759147200000|2025-09-29 12:00:00|785.2|784.6|780|779.6|786|785.6|779.8|779.2|94547
1759150800000|2025-09-29 13:00:00|780.2|779.4|775.6|775.2|783.2|783|774.6|774|75875
1759154400000|2025-09-29 14:00:00|775.2|774.6|776.8|776.4|778.2|777.8|774.4|773.8|92064
1759158000000|2025-09-29 15:00:00|776.6|776.2|777.2|776.8|778|777.6|775.6|775|45348
1759215600000|2025-09-30 07:00:00|776.6|774.6|755.6|755.2|776.8|775.8|753.6|753|193622
1759219200000|2025-09-30 08:00:00|754|753.4|744|743.6|755.6|754.8|744|743.6|200170
1759222800000|2025-09-30 09:00:00|744.4|744|738.6|738.2|746.8|746.2|738|737.6|148093
1759226400000|2025-09-30 10:00:00|738.4|737.6|732|731.4|738.8|738.4|726.8|726.2|639413
1759230000000|2025-09-30 11:00:00|733.6|731.8|723.6|723|733.6|731.8|722.8|722.2|473591
1759233600000|2025-09-30 12:00:00|723|722.6|723|722.4|729.8|729.2|720.6|720.4|313168
1759237200000|2025-09-30 13:00:00|722.8|722.2|719.8|719.6|723.8|723.6|718.6|718|474071
1759240800000|2025-09-30 14:00:00|720|719.4|720.8|720.6|725.2|724.8|718.4|717.8|424866
1759244400000|2025-09-30 15:00:00|721|721|720|719.6|721.6|721.2|718|717.6|164464
1759302000000|2025-10-01 07:00:00|711.8|709|721.8|721.2|723.6|722.8|711.6|709|228847
1759305600000|2025-10-01 08:00:00|721.6|721|724.6|724.4|726|725.6|720.8|720.4|66032
1759309200000|2025-10-01 09:00:00|724.4|724.2|725.6|724.8|727.8|727.2|724.4|724|94411
1759312800000|2025-10-01 10:00:00|726|725|730.8|730.4|731.8|731.6|726|725|96885
1759316400000|2025-10-01 11:00:00|732.2|729.4|735|734.6|737.6|737|729.4|729|113240
1759320000000|2025-10-01 12:00:00|735.2|734.8|730.4|730|735.2|734.8|730|729.4|103760
1759323600000|2025-10-01 13:00:00|731|730.6|732.8|732.2|736.6|736|730.2|729.8|103470
1759327200000|2025-10-01 14:00:00|732.6|732.4|730|729.6|732.6|732.4|728.2|728|175000
1759330800000|2025-10-01 15:00:00|729.8|729.4|732.2|732|732.6|732.4|729.2|728.6|59900
1759388400000|2025-10-02 07:00:00|733.6|733.2|737.2|736.6|737.4|736.8|728.6|727.2|154944
1759392000000|2025-10-02 08:00:00|738|737|734.6|734|739|738.4|733.8|733.2|89002
1759395600000|2025-10-02 09:00:00|734.4|734.2|735.8|735|737.4|737|732.6|731.6|77839
1759399200000|2025-10-02 10:00:00|736|735.2|738.2|737.6|738.4|738|735.8|735.2|68457
1759402800000|2025-10-02 11:00:00|738|737.4|738.4|737.8|738.6|738.4|733.8|733.4|65408
1759406400000|2025-10-02 12:00:00|738|738|732.2|731.8|741.4|740.8|730.6|730.2|187997
1759410000000|2025-10-02 13:00:00|732|731.4|734|733.6|736.2|735.4|732|731.4|206478
1759413600000|2025-10-02 14:00:00|733.8|733.2|732.4|731.8|733.8|733.2|729.2|728.8|148168
1759417200000|2025-10-02 15:00:00|732.2|732|735.2|734.8|735.2|735|732.2|732|103298
1759474800000|2025-10-03 07:00:00|738.4|737|741.4|741.2|741.4|741.2|734.2|733.6|212612
1759478400000|2025-10-03 08:00:00|741.6|741|739.2|738.8|742.2|742|739|738.4|90172
1759482000000|2025-10-03 09:00:00|739.4|739|741|740.6|741.2|740.8|738.2|737.6|115830
1759485600000|2025-10-03 10:00:00|740.8|741|740.8|740.4|742|741.8|740.2|740|46788
1759489200000|2025-10-03 11:00:00|741.4|739.6|738.4|738|741.4|740.6|738|737.4|59002
1759492800000|2025-10-03 12:00:00|738.2|737.8|738.6|738|741.2|740.8|738.2|737.6|25651
1759496400000|2025-10-03 13:00:00|738.8|738.2|740.2|739.8|740.4|740|738.2|738|52605
1759500000000|2025-10-03 14:00:00|740|739.4|735.4|735|740.4|740|734.8|734.2|92771
1759503600000|2025-10-03 15:00:00|735.2|734.6|734.4|734|735.2|734.8|733.2|732.8|37780
1759734000000|2025-10-06 07:00:00|731.8|731|725|724.6|733|732.2|723.4|723|154015
1759737600000|2025-10-06 08:00:00|725.2|725|728.2|727.8|728.4|727.8|724|723.2|74696
1759741200000|2025-10-06 09:00:00|728.4|727.6|728.2|727.6|729.8|729.4|727.4|726.4|44934
1759744800000|2025-10-06 10:00:00|728.6|727.8|725.6|724.8|728.6|727.8|724.2|723.6|86404
1759748400000|2025-10-06 11:00:00|726|725.2|728.2|727.4|729.4|728.6|725.4|724.8|38408
1759752000000|2025-10-06 12:00:00|728|727.6|729|728.4|731.4|730.8|727.8|727.4|35362
1759755600000|2025-10-06 13:00:00|729.4|728.8|728|727.6|732.6|732.4|727.6|727|63279
1759759200000|2025-10-06 14:00:00|727.8|727.4|732|731.6|732|731.6|726.4|725.6|92282
1759762800000|2025-10-06 15:00:00|732.2|731.4|731.6|731.2|732.4|732.2|730|729.8|76092
1759820400000|2025-10-07 07:00:00|733|732.2|732.4|732|735|734.2|730.2|730|62818
1759824000000|2025-10-07 08:00:00|732.6|732.2|733.6|733.2|734.2|734|731.8|731.6|39944
1759827600000|2025-10-07 09:00:00|733.8|733.4|730.6|730|733.8|733.4|729.4|729|30906
1759831200000|2025-10-07 10:00:00|730.4|730.2|733.6|733.2|734.8|734.2|730|729.4|63773
1759834800000|2025-10-07 11:00:00|734|733|739.4|739|741.6|741|733.4|733|127419
1759838400000|2025-10-07 12:00:00|739.2|738.8|739.6|739.2|739.8|739.6|737.8|737.4|46580
1759842000000|2025-10-07 13:00:00|739.4|739|736.4|736.2|741|740.4|736.4|736|46784
1759845600000|2025-10-07 14:00:00|736.8|736.4|737.4|737.2|738|737.8|736|735.8|58740
1759849200000|2025-10-07 15:00:00|737.2|737|738|737.6|738.8|738.6|737.2|736.8|70753
1759906800000|2025-10-08 07:00:00|734.4|731.6|735.6|735.2|736|735.6|729.8|729|159213
1759910400000|2025-10-08 08:00:00|735.4|734.8|737.6|736.8|740.6|740|735.4|734.8|161761
1759914000000|2025-10-08 09:00:00|737.8|737|741.8|741.2|748|747.6|735.4|734.6|119378
1759917600000|2025-10-08 10:00:00|742|741.4|741.8|741.2|743|742.6|740|739.6|59804
1759921200000|2025-10-08 11:00:00|743|740.4|741.2|740.8|743|742.6|740.8|740.4|32550
1759924800000|2025-10-08 12:00:00|741|740.6|740.8|740.4|742|741.4|738.4|738|41330
1759928400000|2025-10-08 13:00:00|741|740.2|736.4|736|741|740.4|735.4|735.2|71417
1759932000000|2025-10-08 14:00:00|736.6|736.2|742.4|742|742.8|742.4|736.4|736|104515
1759935600000|2025-10-08 15:00:00|742.2|742.4|743.4|740.8|744.2|743.6|740.6|740.2|59999
1759993200000|2025-10-09 07:00:00|744.8|742|748.8|748.4|751.2|750.6|744.2|742|166245
1759996800000|2025-10-09 08:00:00|749|748.6|752.4|751.8|753.8|753.2|748.2|747.8|79228
1760000400000|2025-10-09 09:00:00|751.8|751.4|751.8|751.2|752.8|752.2|750|749.8|32815
1760004000000|2025-10-09 10:00:00|751.6|751.4|753|752.2|758.8|757.8|748.4|747|136052
1760007600000|2025-10-09 11:00:00|780|748.2|755.4|755|780|755.6|752.6|748.2|39499
1760011200000|2025-10-09 12:00:00|755.6|755.2|757.6|757|760.2|759.8|755|754.4|70851
1760014800000|2025-10-09 13:00:00|757.4|757.2|754|753.4|760|759.6|754|753.4|92169
1760018400000|2025-10-09 14:00:00|753.6|753.2|756|755.6|758|757.6|753.6|752.8|64103
1760022000000|2025-10-09 15:00:00|756.2|755.8|754.2|753.6|756.6|756.2|753.8|753.4|39185
1760079600000|2025-10-10 07:00:00|752|751|754.8|754.2|755.2|754.4|748.8|748|81134
1760083200000|2025-10-10 08:00:00|754.6|754|754|753.4|757|756.6|751.8|751|42962
1760086800000|2025-10-10 09:00:00|753.8|753.8|750.4|749.8|754.8|754.4|749.8|749|33429
1760090400000|2025-10-10 10:00:00|750.2|750.2|753|752.4|753.4|752.8|749.2|748.8|28017
1760094000000|2025-10-10 11:00:00|753.4|751.6|750.8|750.4|753.4|752.8|749.4|749.2|21007
1760097600000|2025-10-10 12:00:00|750.6|750.2|746.8|746.4|750.8|750.4|746.4|746.2|113561
1760101200000|2025-10-10 13:00:00|747|746.6|749.8|749.4|750.8|750.4|746.6|746|37183
1760104800000|2025-10-10 14:00:00|750|749.6|747.4|747|753.2|752.8|746.2|745.8|79738
1760108400000|2025-10-10 15:00:00|747.2|746.8|740.2|734.6|747.8|747.2|737.6|734.6|194448
1760338800000|2025-10-13 07:00:00|740|738|739.6|739|744.6|743.8|737.2|736.6|54302
1760342400000|2025-10-13 08:00:00|739.2|738.6|741.2|740.8|743.6|743|737.8|737.6|49545
1760346000000|2025-10-13 09:00:00|741|740.6|740.2|739.8|742|741.6|737.6|737.2|26050
1760349600000|2025-10-13 10:00:00|740|739.6|738.2|737.6|740.6|740.4|738|737.4|28830
1760353200000|2025-10-13 11:00:00|739.4|738.4|738.2|737.6|740.4|740|736.2|735.8|66841
1760356800000|2025-10-13 12:00:00|738|737.4|737|736.6|739.4|739|737|736.6|16969
1760360400000|2025-10-13 13:00:00|737.6|736.8|736.6|736.2|739.8|739.4|736.6|736|39540
1760364000000|2025-10-13 14:00:00|737|736.4|738.2|737.8|739.6|739|736.6|736.2|36375
1760367600000|2025-10-13 15:00:00|738.4|738|739.6|739.2|740|739.6|738|737.6|34889
1760425200000|2025-10-14 07:00:00|732.8|731.2|725.2|724.6|737.8|737.2|723.8|723.4|166905
1760428800000|2025-10-14 08:00:00|725|725|732.4|731.8|732.6|732|725|725|79701
1760432400000|2025-10-14 09:00:00|733|732|732.2|731.8|734.8|734.2|731.6|731.4|70874
1760436000000|2025-10-14 10:00:00|732.4|731.6|727.6|727.2|733|732.8|726.2|725.8|67184
1760439600000|2025-10-14 11:00:00|728.2|727.4|730.8|730.2|732.2|731.6|727.8|727.4|54102
1760443200000|2025-10-14 12:00:00|730.6|730|727|726.6|730.8|730.2|725.8|725.4|31753
1760446800000|2025-10-14 13:00:00|726.8|727|734.2|733.8|735|734.4|726.8|726.6|101056
1760450400000|2025-10-14 14:00:00|734.8|734.2|740.2|739.8|742|741.4|733.2|732.6|153332
1760454000000|2025-10-14 15:00:00|740|739.6|740.2|739.6|741|740.6|739|738.6|20497
1760511600000|2025-10-15 07:00:00|737.8|736.4|736.4|735.8|740.2|739.6|734.8|734.4|60876
1760515200000|2025-10-15 08:00:00|736.6|736|733.6|733.2|740.4|740|733.4|733|98016
1760518800000|2025-10-15 09:00:00|733.4|732.8|734|733.4|736.4|736|733.4|732.8|28612
1760522400000|2025-10-15 10:00:00|734.2|733.8|731.4|731|735.8|735.4|730.8|730.4|97297
1760526000000|2025-10-15 11:00:00|731.6|730.2|728.6|728.4|732.2|731.8|727.4|727.2|75009
1760529600000|2025-10-15 12:00:00|729|728.6|727.8|727.4|729.8|729.6|726.2|726|96790
1760533200000|2025-10-15 13:00:00|728|727.6|727|726.6|728.6|728|725.6|725|64555
1760536800000|2025-10-15 14:00:00|727.2|726.8|727|726.6|729.6|729|726|725.8|77470
1760540400000|2025-10-15 15:00:00|726.8|726.4|727|726.6|728.2|727.8|725|724.6|60219
1760598000000|2025-10-16 07:00:00|725|723.2|720.6|719.8|727|725.4|719.4|719|114514
1760601600000|2025-10-16 08:00:00|720.8|719.6|720.6|720.2|722.8|722.6|719.6|719.4|78686
1760605200000|2025-10-16 09:00:00|720.8|720|724.2|723.8|725|724.6|720.4|720|63054
1760608800000|2025-10-16 10:00:00|723.8|723.4|724.4|724|725.8|725.6|723|722.4|26749
1760612400000|2025-10-16 11:00:00|724.6|722.6|724.2|723.6|726.4|726|723.4|722.6|45474
1760616000000|2025-10-16 12:00:00|724|723.2|726.2|725.6|727|726.4|722.8|722.2|55309
1760619600000|2025-10-16 13:00:00|726|725.4|722.8|722.6|726.8|726.6|722.8|722.6|51178
1760623200000|2025-10-16 14:00:00|723|722.8|730.2|730|730.6|730.2|722|721.8|160284
1760626800000|2025-10-16 15:00:00|730.4|730.2|732.4|732|733|732.8|729.4|729|91522
1760684400000|2025-10-17 07:00:00|731.8|728.4|718.8|718.6|731.8|728.4|718|717.4|118055
1760688000000|2025-10-17 08:00:00|719.2|718.4|718|717.6|719.6|719.2|714.2|713.8|97440
1760691600000|2025-10-17 09:00:00|718.2|717.4|721.4|721|722|721.4|717.6|717.2|44789
1760695200000|2025-10-17 10:00:00|721.6|720.8|722.2|721.6|722.8|722.2|718.8|718.2|40077
1760698800000|2025-10-17 11:00:00|722.8|721.4|725.2|724.8|726.6|726|722|721.4|93470
1760702400000|2025-10-17 12:00:00|725|724.4|725|724.6|726.4|725.8|724.4|723.8|34824
1760706000000|2025-10-17 13:00:00|725.2|724.8|726|725.6|728|727.6|724.8|724.2|68280
1760709600000|2025-10-17 14:00:00|725.8|725.4|726|725.6|729.2|728.8|725.4|725|52699
1760713200000|2025-10-17 15:00:00|725.8|725.4|721.8|721|726.2|726|721.4|721|84373
1760943600000|2025-10-20 07:00:00|731.8|730.2|725|724.4|734|732.2|725|724.4|54224
1760947200000|2025-10-20 08:00:00|724.8|724.2|720.4|720|725|724.2|719.2|718.8|114551
1760950800000|2025-10-20 09:00:00|720.6|720.2|721.6|721|723.2|722.6|720|719.6|28082
1760954400000|2025-10-20 10:00:00|721.8|721.2|720|719.6|722.2|721.8|719.4|719|38613
1760958000000|2025-10-20 11:00:00|719.8|719.4|722|721.6|722.6|722.2|719.4|719|40726
1760961600000|2025-10-20 12:00:00|722.2|722|722.2|722|724|723.6|721.2|720.8|42416
1760965200000|2025-10-20 13:00:00|722.4|722.4|727.8|727.2|728.4|728|722.4|722.4|102971
1760968800000|2025-10-20 14:00:00|728.2|727.4|726.8|726.4|729.6|729|726.4|726|98863
1760972400000|2025-10-20 15:00:00|726.6|726.2|726.2|725.8|727.4|727|725.6|725.2|22417
1761030000000|2025-10-21 07:00:00|727|726.6|727.8|727.2|729.2|728.2|724.8|724.2|58523
1761033600000|2025-10-21 08:00:00|727.6|727.4|725.4|725|728.2|727.6|724.2|724|14991
1761037200000|2025-10-21 09:00:00|725.6|725.2|723.4|723|726|725.4|721.8|721.6|41486
1761040800000|2025-10-21 10:00:00|723.6|723.2|726.2|726|727.4|727.2|722.8|722.6|44500
1761044400000|2025-10-21 11:00:00|726.6|726.2|726.2|725.8|727.2|726.8|725.6|725.2|37253
1761048000000|2025-10-21 12:00:00|726|725.6|726.2|725.6|727.4|727.2|725.6|725.4|36978
1761051600000|2025-10-21 13:00:00|726|725.8|721.2|720.8|726|726|720.8|720.4|67870
1761055200000|2025-10-21 14:00:00|721|720.6|721.6|721.4|723.8|723.6|720.4|720|153157
1761058800000|2025-10-21 15:00:00|721.4|721.2|722|720.2|722.2|722|718.8|718.6|110467
1761116400000|2025-10-22 07:00:00|720.6|719.2|717.6|717|722.4|721.6|717.6|717|77592
1761120000000|2025-10-22 08:00:00|717.4|716.6|713.4|713|717.4|716.6|712.4|712|99990
1761123600000|2025-10-22 09:00:00|713|712.6|711.8|711.4|713.4|712.8|710.6|710.4|108506
1761127200000|2025-10-22 10:00:00|712.4|712|712.2|711.6|714.4|714.2|711.2|711|109492
1761130800000|2025-10-22 11:00:00|712.4|711.8|711.2|710.8|713|712.6|710.2|710|37552
1761134400000|2025-10-22 12:00:00|711|711|713|712.6|713.4|713|710.4|710|26831
1761138000000|2025-10-22 13:00:00|713.2|712.8|713|712.6|714|713.6|711.8|711.6|48346
1761141600000|2025-10-22 14:00:00|713.2|712.8|714.6|714.2|720.4|719.8|713|712.6|190061
1761145200000|2025-10-22 15:00:00|714.4|714|713.4|713|716.2|715.8|713.2|712.8|37075
1761202800000|2025-10-23 07:00:00|703.6|702.4|706.2|705.6|706.2|705.6|696.8|695.4|310106
1761206400000|2025-10-23 08:00:00|706.4|706|703.2|702.8|708.4|707.8|701.8|701|100718
1761210000000|2025-10-23 09:00:00|703.4|703|702.4|702|704.4|704|701|700.8|75132
1761213600000|2025-10-23 10:00:00|702.6|702.2|702.2|701.8|703.4|703|700.4|700|76762
1761217200000|2025-10-23 11:00:00|702|701.2|701.8|701.2|707|706.6|700.6|700|158365
1761220800000|2025-10-23 12:00:00|701.6|701|699.4|699.2|702.6|702|698.8|698.2|115878
1761224400000|2025-10-23 13:00:00|699.2|699|699|698.2|700.8|700.6|698.4|698|121237
1761228000000|2025-10-23 14:00:00|698.8|698.4|697.6|697|702.2|701.8|696.8|696.2|186422
1761231600000|2025-10-23 15:00:00|697.4|696.8|696.6|695.6|697.4|696.8|694.8|694.6|95703
1761289200000|2025-10-24 07:00:00|700|697.4|693.4|693|700|698.4|692.6|692.2|180384
1761292800000|2025-10-24 08:00:00|693.8|693.2|691.4|691|694.6|693.8|691|690.6|206989
1761296400000|2025-10-24 09:00:00|691.6|691.2|683.2|682.8|692.2|691.8|672.4|671.8|354474
1761300000000|2025-10-24 10:00:00|683|682.6|685|684.6|686.2|685.6|681.4|681|115603
1761303600000|2025-10-24 11:00:00|684.8|684.8|682.6|682.2|685.4|685|682.2|681.6|78827
1761307200000|2025-10-24 12:00:00|682.8|682.4|684.8|684.2|686.8|686.4|682.6|682|82614
1761310800000|2025-10-24 13:00:00|685.4|684.4|691|690.4|692|691.6|685.4|684|69588
1761314400000|2025-10-24 14:00:00|690.8|690.6|692.4|692|693.2|692.8|690.4|689.8|86616
1761318000000|2025-10-24 15:00:00|692.6|692.2|692.6|692|693.6|693.4|692.2|691.6|55853