1580803200000|2020-02-04 08:00:00|253.7|252.2|251.4|251.3|253.7|252.7|251.3|251.2|1666682
1580806800000|2020-02-04 09:00:00|251.3|251.2|249.3|249.2|251.3|251.2|249.3|249.1|1451648
1580810400000|2020-02-04 10:00:00|249.4|249.3|249.6|249.5|249.8|249.7|248.9|248.8|884098
1580814000000|2020-02-04 11:00:00|249.5|249.4|249.6|249.5|249.7|249.6|249.1|249|818861
1580817600000|2020-02-04 12:00:00|249.7|249.6|249.5|249.4|249.8|249.7|249.3|249.2|769135
1580821200000|2020-02-04 13:00:00|249.4|249.3|249.7|249.6|249.8|249.7|249.3|249.2|936033
1580824800000|2020-02-04 14:00:00|249.6|249.5|248.9|248.8|249.8|249.7|248.7|248.6|1902257
1580828400000|2020-02-04 15:00:00|249|248.9|249.2|249.1|249.3|249.2|248.4|248.3|1423780
1580832000000|2020-02-04 16:00:00|249.3|249.2|248.8|248.6|249.3|249.2|248.7|248.6|1102985
1580889600000|2020-02-05 08:00:00|249.8|248.7|250|249.9|250.1|250|248.5|248.3|1536899
1580893200000|2020-02-05 09:00:00|250.1|250|250.1|250|251.4|251.2|249.8|249.7|2707196
1580896800000|2020-02-05 10:00:00|250|249.9|249.9|249.8|250.3|250.2|249.7|249.6|1398829
1580900400000|2020-02-05 11:00:00|249.8|249.7|249.8|249.7|250.2|250.1|249.4|249.3|1633854
1580904000000|2020-02-05 12:00:00|249.9|249.8|250.1|250|250.3|250.2|249.8|249.7|1328571
1580907600000|2020-02-05 13:00:00|250|249.9|250|249.9|250.5|250.4|249.8|249.7|1370855
1580911200000|2020-02-05 14:00:00|250.1|250|249.2|249.1|250.2|250.1|248.8|248.7|2086121
1580914800000|2020-02-05 15:00:00|249.3|249.2|249.5|249.4|249.7|249.6|248.8|248.7|1694657
1580918400000|2020-02-05 16:00:00|249.4|249.3|248.7|248.5|249.5|249.4|248.5|248.4|1440275
1580976000000|2020-02-06 08:00:00|249.9|247.9|248|247.9|249.9|248.8|247|246.9|3495668
1580979600000|2020-02-06 09:00:00|248.1|248|248.2|248.1|249.1|249|248|247.9|1536072
1580983200000|2020-02-06 10:00:00|248.3|248.2|248.3|248.2|248.6|248.5|248|247.9|1359949
1580986800000|2020-02-06 11:00:00|248.2|248.1|248.2|248.1|248.5|248.4|247.9|247.8|1066970
1580990400000|2020-02-06 12:00:00|248.3|248.2|248.1|248|248.3|248.2|247.5|247.4|927319
1580994000000|2020-02-06 13:00:00|248.2|248.1|247.8|247.7|248.2|248.1|247.5|247.4|1060180
1580997600000|2020-02-06 14:00:00|247.9|247.8|247.8|247.7|248.2|248.1|247.8|247.7|1752837
1581001200000|2020-02-06 15:00:00|247.9|247.8|248.3|248.2|248.8|248.7|247.8|247.7|2945462
1581004800000|2020-02-06 16:00:00|248.4|248.3|258|247|258|252.5|248.3|247|1318003
1581062400000|2020-02-07 08:00:00|249.8|247.3|248.9|248.8|249.8|249.5|247.7|247.3|2529289
1581066000000|2020-02-07 09:00:00|248.8|248.7|249.3|249.2|249.9|249.8|248.8|248.7|1679511
1581069600000|2020-02-07 10:00:00|249.2|249.1|248.5|248.4|249.5|249.4|248.5|248.4|844486
1581073200000|2020-02-07 11:00:00|248.4|248.3|249.2|249.1|249.4|249.3|248.4|248.3|807655
1581076800000|2020-02-07 12:00:00|249.3|249.2|249.1|249|249.4|249.3|248.8|248.7|587482
1581080400000|2020-02-07 13:00:00|249.2|249.1|248.8|248.7|249.3|249.1|248.6|248.5|634793
1581084000000|2020-02-07 14:00:00|248.9|248.8|248.3|248.2|249.3|249.2|248.3|248.2|1017876
1581087600000|2020-02-07 15:00:00|248.4|248.3|247.7|247.6|248.5|248.4|247.7|247.6|1181784
1581091200000|2020-02-07 16:00:00|247.8|247.7|247.7|247.4|247.8|247.7|247.4|247.3|1098228
1581321600000|2020-02-10 08:00:00|248.1|248|247.8|247.6|248.9|248.5|247.2|247.1|844601
1581325200000|2020-02-10 09:00:00|247.7|247.7|248|247.9|248.2|248.1|247.2|247.1|927789
1581328800000|2020-02-10 10:00:00|247.9|247.8|247.1|247|248|247.9|246.8|246.7|736753
1581332400000|2020-02-10 11:00:00|247|246.9|246.2|246.1|247|246.9|246.1|246|659281
1581336000000|2020-02-10 12:00:00|246.1|246|246|245.9|246.7|246.6|245.9|245.8|708081
1581339600000|2020-02-10 13:00:00|245.9|245.8|245.7|245.6|246.7|246.5|245.6|245.5|865327
1581343200000|2020-02-10 14:00:00|245.8|245.7|246.9|246.8|247.3|247.2|245.8|245.7|2889933
1581346800000|2020-02-10 15:00:00|247|246.9|246.8|246.7|247.1|247|246.3|246.2|1299957
1581350400000|2020-02-10 16:00:00|246.9|246.8|258|247.9|258|247.9|246|245.9|2307670
1581408000000|2020-02-11 08:00:00|247|246.8|248.7|248.6|249.3|249.2|246.6|246.4|2282553
1581411600000|2020-02-11 09:00:00|248.8|248.7|248.4|248.3|248.9|248.8|247.6|247.5|1163821
1581415200000|2020-02-11 10:00:00|248.5|248.4|248.5|248.4|248.8|248.7|248.4|248.3|662229
1581418800000|2020-02-11 11:00:00|248.6|248.5|248|247.8|248.6|248.5|247.9|247.8|641071
1581422400000|2020-02-11 12:00:00|247.9|247.9|247.4|247.3|248.2|248.1|247.2|247.1|694017
1581426000000|2020-02-11 13:00:00|247.5|247.4|248.3|248.1|248.5|248.3|247.2|247.1|599653
1581429600000|2020-02-11 14:00:00|248.2|248.2|248|247.9|248.4|248.3|247.9|247.8|950595
1581433200000|2020-02-11 15:00:00|247.9|247.8|246.9|246.8|247.9|247.8|246.9|246.8|1266196
1581436800000|2020-02-11 16:00:00|246.8|246.7|250.3|244.7|250.3|246.7|246|244.7|1496404
1581494400000|2020-02-12 08:00:00|246.8|245.1|245.7|245.5|246.8|246.1|244.5|244.2|2621172
1581498000000|2020-02-12 09:00:00|245.8|245.6|245.6|245.5|246.2|246.1|245.6|245.5|985559
1581501600000|2020-02-12 10:00:00|245.7|245.6|245.4|245.3|245.8|245.7|245.1|245|1382998
1581505200000|2020-02-12 11:00:00|245.5|245.4|246|245.8|246.2|246|245.4|245.3|896710
1581508800000|2020-02-12 12:00:00|245.9|245.9|245.5|245.4|246.1|246|245.2|245|1075143
1581512400000|2020-02-12 13:00:00|245.4|245.3|246.1|245.9|246.3|246.2|245.4|245.3|928593
1581516000000|2020-02-12 14:00:00|246|246|246.4|246.3|246.5|246.4|246|245.8|1522049
1581519600000|2020-02-12 15:00:00|246.3|246.2|247.5|247.4|247.6|247.5|246.3|246.2|2266526
1581523200000|2020-02-12 16:00:00|247.4|247.3|250.3|248.2|250.3|248.2|247.2|247.1|1023748
1581580800000|2020-02-13 08:00:00|247.5|246.6|246.8|246.6|247.6|247.5|246.6|246|1506092
1581584400000|2020-02-13 09:00:00|246.7|246.7|246|245.9|247|246.9|246|245.8|1639395
1581588000000|2020-02-13 10:00:00|246.1|246|246.5|246.4|246.5|246.4|244.7|244.5|1543387
1581591600000|2020-02-13 11:00:00|246.6|246.5|247.7|247.6|247.7|247.6|246.4|246.3|1084375
1581595200000|2020-02-13 12:00:00|247.8|247.7|247.9|247.8|248.2|248.1|247.2|247.1|1336230
1581598800000|2020-02-13 13:00:00|248|247.9|248.2|248.1|248.3|248.2|247.5|247.4|810486
1581602400000|2020-02-13 14:00:00|248.3|248.2|248.6|248.5|248.9|248.8|248.2|248.1|1420960
1581606000000|2020-02-13 15:00:00|248.5|248.4|249.2|249.1|249.6|249.5|248.5|248.4|2058371
1581609600000|2020-02-13 16:00:00|249.1|249|249.2|249|249.3|249.2|249|248.9|818658
1581667200000|2020-02-14 08:00:00|249|248.8|250.5|250.4|250.9|250.8|248.3|248|1838214
1581670800000|2020-02-14 09:00:00|250.4|250.3|250.9|250.8|251|250.9|249.7|249.6|1347921
1581674400000|2020-02-14 10:00:00|250.8|250.7|251.8|251.7|252.2|252.1|250.8|250.7|1554899
1581678000000|2020-02-14 11:00:00|251.9|251.8|251.6|251.5|252.6|252.5|251.6|251.4|3842421
1581681600000|2020-02-14 12:00:00|251.7|251.6|251.1|251|252.1|252|251.1|250.9|947228
1581685200000|2020-02-14 13:00:00|251.2|251.1|251.3|251.2|251.7|251.6|250.8|250.7|1186301
1581688800000|2020-02-14 14:00:00|251.4|251.3|251.2|251.1|252.1|251.9|250.8|250.7|1659181
1581692400000|2020-02-14 15:00:00|251.1|251|250.4|250.3|251.4|251.3|250.3|250.2|1403662
1581696000000|2020-02-14 16:00:00|250.3|250.2|254.2|248.7|254.2|250.2|249.6|248.7|1429021
1581926400000|2020-02-17 08:00:00|251.9|249.2|249.9|249.8|251.9|250.6|249.6|249.2|1330637
1581930000000|2020-02-17 09:00:00|250|249.9|250.3|250.2|250.8|250.7|249.9|249.8|964996
1581933600000|2020-02-17 10:00:00|250.4|250.3|250.9|250.8|251.2|251.1|250.3|250.2|972798
1581937200000|2020-02-17 11:00:00|250.8|250.7|250.9|250.7|250.9|250.8|250.5|250.4|532862
1581940800000|2020-02-17 12:00:00|250.8|250.8|251.9|251.8|252.3|252.2|250.8|250.8|891698
1581944400000|2020-02-17 13:00:00|251.8|251.7|251.1|251|252.3|252.2|250.9|250.8|747860
1581948000000|2020-02-17 14:00:00|251.2|251.1|250.7|250.6|251.3|251.2|250.7|250.6|784153
1581951600000|2020-02-17 15:00:00|250.6|250.5|250.8|250.7|251.1|251|250.5|250.4|1501789
1581955200000|2020-02-17 16:00:00|250.9|250.8|251.7|248.5|251.8|251.1|250.8|248.5|648702
1582012800000|2020-02-18 08:00:00|252.1|249.1|250.4|250.3|252.1|251.7|249.6|249.1|780856
1582016400000|2020-02-18 09:00:00|250.5|250.2|251.8|251.7|252|251.9|250.3|250.2|591021
1582020000000|2020-02-18 10:00:00|251.7|251.6|251.9|251.8|252.7|252.6|251.7|251.6|631771
1582023600000|2020-02-18 11:00:00|251.8|251.7|251.3|251.2|252|251.9|251.2|251.1|1220260
1582027200000|2020-02-18 12:00:00|251.2|251.1|251.1|251|251.4|251.3|251|250.9|322949
1582030800000|2020-02-18 13:00:00|251.2|251.1|251.8|251.7|252.2|252.1|250.9|250.8|646339
1582034400000|2020-02-18 14:00:00|251.9|251.8|252|251.8|252.3|252.2|251.4|251.3|1088012
1582038000000|2020-02-18 15:00:00|251.9|251.9|253.2|253.1|253.7|253.6|251.8|251.7|1769406
1582041600000|2020-02-18 16:00:00|253.1|253|255.6|249.5|256.6|253.4|252.9|249.5|1005368
1582099200000|2020-02-19 08:00:00|254|253.9|252.7|252.6|254|253.9|252.1|252|1859942
1582102800000|2020-02-19 09:00:00|252.6|252.5|253|252.9|253.6|253.5|252.3|252.2|968741
1582106400000|2020-02-19 10:00:00|252.9|252.8|253.1|252.9|253.3|253.2|251.9|251.8|1986260
1582110000000|2020-02-19 11:00:00|253.2|253|254.7|254.6|254.7|254.6|252.8|252.7|1222766
1582113600000|2020-02-19 12:00:00|254.6|254.5|252.8|252.7|254.7|254.6|252.6|252.5|1194424
1582117200000|2020-02-19 13:00:00|252.9|252.8|252.2|252.1|253.4|253.3|252.2|252.1|901620
1582120800000|2020-02-19 14:00:00|252.1|252|252.8|252.6|253.2|253|252.1|252|1810434
1582124400000|2020-02-19 15:00:00|252.9|252.7|252.1|252|253|252.8|251.9|251.8|1079253
1582128000000|2020-02-19 16:00:00|252.2|252.1|257.3|251.5|257.3|252.3|251.4|250.9|1061992
1582185600000|2020-02-20 08:00:00|252|251.8|252.5|252.4|252.7|252.6|250.6|250.5|1842677
1582189200000|2020-02-20 09:00:00|252.4|252.3|252.1|252|253|252.9|251.5|251.4|1384089
1582192800000|2020-02-20 10:00:00|252|251.9|251.4|251.3|252.3|252.2|251.1|251|964621
1582196400000|2020-02-20 11:00:00|251.5|251.4|252.2|252.1|252.3|252.2|251.4|251.3|813309
1582200000000|2020-02-20 12:00:00|252.1|252|252.3|252.2|252.4|252.2|251.7|251.5|481466
1582203600000|2020-02-20 13:00:00|252.4|252.3|252.8|252.7|253|252.9|251.8|251.7|2343446
1582207200000|2020-02-20 14:00:00|252.9|252.8|254|253.8|254.3|254.2|252.9|252.8|1437404
1582210800000|2020-02-20 15:00:00|253.9|253.9|254.3|254.2|254.3|254.2|253.7|253.6|1611970
1582214400000|2020-02-20 16:00:00|254.2|254.1|258|244.8|258|254.3|253.5|244.8|1523092
1582272000000|2020-02-21 08:00:00|253.3|252|252.9|252.8|253.3|253.2|251.1|251|1362456
1582275600000|2020-02-21 09:00:00|253|252.9|253|252.9|253.2|253.1|252.6|252.5|855774
1582279200000|2020-02-21 10:00:00|253.1|253|253.5|253.4|253.6|253.5|253|252.9|931622
1582282800000|2020-02-21 11:00:00|253.6|253.5|252.9|252.7|253.6|253.5|252.8|252.6|587725
1582286400000|2020-02-21 12:00:00|252.8|252.8|253.1|252.9|253.2|253.1|252.6|252.5|465722
1582290000000|2020-02-21 13:00:00|253|253|252.7|252.6|253.2|253.1|252.4|252.3|493973
1582293600000|2020-02-21 14:00:00|252.8|252.7|252.6|252.5|253.4|253.3|252.2|252.1|861961
1582297200000|2020-02-21 15:00:00|252.5|252.4|252|251.9|252.6|252.4|251.9|251.8|2093511
1582300800000|2020-02-21 16:00:00|252.1|252|258.1|251.7|258.1|252.4|251.9|251.1|963993
1582531200000|2020-02-24 08:00:00|248.6|248.5|248.9|248.7|250|249.5|246.3|246.2|2426063
1582534800000|2020-02-24 09:00:00|248.8|248.6|248.8|248.6|249.7|249.6|248.1|248|981720
1582538400000|2020-02-24 10:00:00|248.7|248.5|249.5|249.4|249.5|249.4|248.2|248.1|1104262
1582542000000|2020-02-24 11:00:00|249.6|249.5|249.5|249.3|250.3|250.2|249.2|249.1|924498
1582545600000|2020-02-24 12:00:00|249.4|249.4|250.3|250.2|250.5|250.4|249.4|249.3|1703947
1582549200000|2020-02-24 13:00:00|250.4|250.3|250|249.9|250.4|250.3|249.3|249.2|2300343
1582552800000|2020-02-24 14:00:00|249.9|249.8|249.8|249.7|250.2|250.1|248.9|248.7|1944286
1582556400000|2020-02-24 15:00:00|249.7|249.6|248.5|248.3|249.9|249.8|248.1|248|2206107
1582560000000|2020-02-24 16:00:00|248.6|248.4|250.8|248.3|250.8|249|248.5|248.3|1109484
1582617600000|2020-02-25 08:00:00|250.2|250.1|249.6|249.5|250.9|250.5|249|248.9|1340362
1582621200000|2020-02-25 09:00:00|249.7|249.6|248.2|248.1|249.9|249.8|248.2|248.1|764659
1582624800000|2020-02-25 10:00:00|248.3|248.2|247.9|247.7|248.9|248.8|247|246.9|1325964
1582628400000|2020-02-25 11:00:00|247.8|247.6|247.3|247.2|248.7|248.6|247.2|247.1|1007806
1582632000000|2020-02-25 12:00:00|247.4|247.3|246.5|246.4|247.4|247.3|245.9|245.8|1047901
1582635600000|2020-02-25 13:00:00|246.6|246.5|245.6|245.5|247.1|247|245.5|245.4|1495661
1582639200000|2020-02-25 14:00:00|245.5|245.4|245.5|245.4|246|245.9|245|244.9|1165043
1582642800000|2020-02-25 15:00:00|245.4|245.3|245.1|245|245.8|245.7|244.3|244.2|2019349
1582646400000|2020-02-25 16:00:00|245|244.9|247.5|241.9|247.5|245.2|243|241.9|2244506
1582704000000|2020-02-26 08:00:00|243.9|241.4|241.6|241.5|243.9|243.1|240.8|240.6|5492484
1582707600000|2020-02-26 09:00:00|241.5|241.4|241.6|241.5|242.1|242|239.3|239.2|3419663
1582711200000|2020-02-26 10:00:00|241.7|241.6|241.9|241.8|245|244.9|241.5|241.4|5693773
1582714800000|2020-02-26 11:00:00|242|241.9|244.5|244.4|244.6|244.5|242|241.9|2869399
1582718400000|2020-02-26 12:00:00|244.4|244.3|242.4|242.3|245.1|245|241.8|241.7|2063102
1582722000000|2020-02-26 13:00:00|242.3|242.2|242|241.9|242.5|242.4|241.5|241.4|1156255
1582725600000|2020-02-26 14:00:00|241.9|241.8|241.2|241.1|242.4|242.3|240.9|240.8|2824733
1582729200000|2020-02-26 15:00:00|241.1|241|241.8|241.7|241.9|241.8|239.6|239.5|5118350
1582732800000|2020-02-26 16:00:00|241.9|241.8|246.1|243.2|246.1|243.2|241.3|240.6|1773440
1582790400000|2020-02-27 08:00:00|238.3|238|236.9|236.8|238.7|238.4|235.1|235|3282722
1582794000000|2020-02-27 09:00:00|236.8|236.7|236.6|236.4|237.8|237.6|235.9|235.8|1711081
1582797600000|2020-02-27 10:00:00|236.5|236.5|237.4|237.3|238.3|238.2|236.3|236.2|2170456
1582801200000|2020-02-27 11:00:00|237.5|237.4|235.9|235.8|237.5|237.4|235.8|235.6|2562471
1582804800000|2020-02-27 12:00:00|236|235.9|234.6|234.5|236.3|236.2|234.6|234.5|1810304
1582808400000|2020-02-27 13:00:00|234.5|234.4|234.6|234.5|235.7|235.6|233.9|233.8|3480185
1582812000000|2020-02-27 14:00:00|234.7|234.6|233|232.9|234.9|234.8|232.8|232.7|4183405
1582815600000|2020-02-27 15:00:00|232.9|232.8|232.5|232.4|233.1|233|230.2|230.1|5986167
1582819200000|2020-02-27 16:00:00|232.4|232.3|238.4|232.5|238.5|232.8|230.1|228.4|3657576
1582876800000|2020-02-28 08:00:00|225.8|223.6|222.7|222.6|225.9|225.8|222.2|222|5477837
1582880400000|2020-02-28 09:00:00|222.8|222.7|222.8|222.7|222.9|222.8|219.5|219.4|4323624
1582884000000|2020-02-28 10:00:00|222.7|222.6|222|221.8|223.1|223|221.1|221|2175591
1582887600000|2020-02-28 11:00:00|221.9|221.7|223|222.9|223.9|223.7|221.7|221.6|4217586
1582891200000|2020-02-28 12:00:00|222.9|222.8|222|221.8|223.7|223.6|221.8|221.6|4202983
1582894800000|2020-02-28 13:00:00|221.9|221.7|220.1|219.9|223.2|223|219.9|219.8|3264024
1582898400000|2020-02-28 14:00:00|220.2|220|218.7|218.6|221.4|221.2|218|217.9|7861578
1582902000000|2020-02-28 15:00:00|218.6|218.5|220.3|220.2|221|220.9|217.7|217.6|5580975
1582905600000|2020-02-28 16:00:00|220.2|220.1|220.3|217.9|220.6|220.5|219|217.9|5159805
1583136000000|2020-03-02 08:00:00|223|221|224.9|224.7|226|225.8|220.8|220.7|4590181
1583139600000|2020-03-02 09:00:00|225|224.8|224.3|224.2|225.5|225.4|223.5|223.4|2584552
1583143200000|2020-03-02 10:00:00|224.2|224.1|224.2|224|225.3|225.2|223.4|223.3|1867765
1583146800000|2020-03-02 11:00:00|224.3|224.1|221|220.9|224.6|224.5|220.6|220.5|1738120
1583150400000|2020-03-02 12:00:00|220.9|220.8|222.7|222.5|223|222.9|220.6|220.5|1408757
1583154000000|2020-03-02 13:00:00|222.6|222.4|224.5|224.4|224.7|224.6|221.5|221.4|3093134
1583157600000|2020-03-02 14:00:00|224.6|224.5|224.1|223.9|225.3|225.2|222.7|222.6|4249610
1583161200000|2020-03-02 15:00:00|224.2|224|225.7|225.6|226.3|226.2|223|222.9|4251951
1583164800000|2020-03-02 16:00:00|225.8|225.7|227|226.8|227.5|227.3|225.6|225.5|2924079
1583222400000|2020-03-03 08:00:00|229.9|229.2|229.6|229.5|230|229.8|227|226.9|4157357
1583226000000|2020-03-03 09:00:00|229.5|229.4|228.3|228.2|229.7|229.6|227.2|227.1|4519964
1583229600000|2020-03-03 10:00:00|228.2|228.1|229|228.9|229.4|229.2|228.2|228.1|2756869
1583233200000|2020-03-03 11:00:00|228.9|228.8|228.1|228|228.9|228.9|227.9|227.8|1956870
1583236800000|2020-03-03 12:00:00|228.2|228.1|227.8|227.6|229.2|229.1|227.5|227.4|2591423
1583240400000|2020-03-03 13:00:00|227.7|227.5|227.2|227.1|228.1|228|226.8|226.7|1648147
1583244000000|2020-03-03 14:00:00|227.1|227|226.9|226.8|228.3|228.2|226.5|226.4|3273258
1583247600000|2020-03-03 15:00:00|227|226.9|228.3|228.2|230.2|230|226.9|226.8|4526147
1583251200000|2020-03-03 16:00:00|228.2|228.1|226.6|226.3|228.5|228.4|226.4|226.3|4229044
1583308800000|2020-03-04 08:00:00|227|226.2|228.3|228.2|228.4|228.3|225.3|225.2|2203846
1583312400000|2020-03-04 09:00:00|228.2|228.1|231.1|230.9|231.3|231.2|228.1|228|2265200
1583316000000|2020-03-04 10:00:00|231|230.8|230.3|230.2|231.3|231.2|230|229.9|1634308
1583319600000|2020-03-04 11:00:00|230.4|230.3|230.5|230.4|230.8|230.7|229.7|229.6|1370822
1583323200000|2020-03-04 12:00:00|230.6|230.5|231|230.9|231.3|231.2|230.2|230.1|1025694
1583326800000|2020-03-04 13:00:00|230.9|230.8|230.9|230.7|231|230.9|230|229.9|1154612
1583330400000|2020-03-04 14:00:00|230.8|230.6|228.6|228.4|231.9|231.7|228.4|228.3|3345785
1583334000000|2020-03-04 15:00:00|228.7|228.5|229.6|229.5|230.1|230|228|227.9|3381726
1583337600000|2020-03-04 16:00:00|229.7|229.6|230|229.8|230.5|230.4|229.6|229.5|3086914
1583395200000|2020-03-05 08:00:00|230.1|228.5|227.5|227.3|230.1|229.8|227|226.9|2599256
1583398800000|2020-03-05 09:00:00|227.4|227.4|224.3|224.2|227.8|227.7|224.1|224|2071045
1583402400000|2020-03-05 10:00:00|224.4|224.3|222.7|222.5|224.4|224.3|222|221.8|1863613
1583406000000|2020-03-05 11:00:00|222.8|222.6|222.8|222.7|223.9|223.8|222.1|222|1839184
1583409600000|2020-03-05 12:00:00|222.7|222.6|223.3|223.2|224.1|224|222.4|222.2|1942355
1583413200000|2020-03-05 13:00:00|223.4|223.3|221.7|221.6|223.5|223.4|221.6|221.4|1107912
1583416800000|2020-03-05 14:00:00|221.6|221.5|221.9|221.8|222.6|222.5|221.1|221|1734813
1583420400000|2020-03-05 15:00:00|221.8|221.7|221.7|221.6|222.3|222.2|221.2|221.1|2022664
1583424000000|2020-03-05 16:00:00|221.8|221.7|221.9|221.8|222.2|222.1|220.9|220.8|2250246
1583481600000|2020-03-06 08:00:00|219.7|219.5|223.5|223.3|224|223.9|219.3|217.5|4038929
1583485200000|2020-03-06 09:00:00|223.6|223.4|222.9|222.7|224.9|224.8|222.8|222.7|2477235
1583488800000|2020-03-06 10:00:00|223|222.8|222|221.9|223.2|223.1|220.6|220.4|3101087
1583492400000|2020-03-06 11:00:00|221.9|221.8|223|222.9|224.5|224.3|221.8|221.7|2446443
1583496000000|2020-03-06 12:00:00|223.1|223|220|219.9|223.2|223.1|219.5|219.4|1240260
1583499600000|2020-03-06 13:00:00|220.1|220|220.3|220.2|220.7|220.5|219.2|219.1|1123363
1583503200000|2020-03-06 14:00:00|220.2|220.1|219.1|218.9|220.4|220.3|218.1|218|2052405
1583506800000|2020-03-06 15:00:00|219.2|219|220.3|220.2|220.6|220.5|218.7|218.5|2482168
1583510400000|2020-03-06 16:00:00|220.2|220.1|220.7|220.5|220.9|220.8|219.9|219.8|1258756
1583740800000|2020-03-09 08:00:00|206.4|206|213|212.9|214.2|214.1|205.9|205.6|4586920
1583744400000|2020-03-09 09:00:00|212.9|212.8|214.9|214.7|217.2|217|212.7|212.6|6650585
1583748000000|2020-03-09 10:00:00|214.8|214.8|215.6|215.4|215.9|215.8|212.8|212.6|3031872
1583751600000|2020-03-09 11:00:00|215.5|215.3|211.9|211.8|215.7|215.6|211.6|211.5|2466949
1583755200000|2020-03-09 12:00:00|212|211.9|211.8|211.7|212.5|212.4|210.6|210.4|2068027
1583758800000|2020-03-09 13:00:00|211.9|211.8|210.7|210.6|211.9|211.8|208.6|208.4|3669676
1583762400000|2020-03-09 14:00:00|210.8|210.7|209|208.8|213.8|213.7|208.8|208.7|3354834
1583766000000|2020-03-09 15:00:00|208.9|208.9|210|209.9|211.3|211.2|208.5|208.4|3929674
1583769600000|2020-03-09 16:00:00|209.9|209.8|212.7|207.6|212.7|210.4|208.4|206.7|2020037
1583827200000|2020-03-10 08:00:00|213.1|209.7|214|213.9|214.1|214|208.9|208.7|3719122
1583830800000|2020-03-10 09:00:00|213.9|213.8|215.5|215.4|215.7|215.6|212.6|212.5|2058604
1583834400000|2020-03-10 10:00:00|215.4|215.3|214.7|214.5|216|215.9|214.6|214.5|1737216
1583838000000|2020-03-10 11:00:00|214.6|214.4|213.3|213.1|214.8|214.7|212.6|212.5|2185867
1583841600000|2020-03-10 12:00:00|213.2|213.2|212.5|212.3|214.4|214.2|211.8|211.7|3019247
1583845200000|2020-03-10 13:00:00|212.4|212.4|210.3|210.2|213|212.9|210.3|210.1|1754697
1583848800000|2020-03-10 14:00:00|210.2|210.1|208.1|207.9|212.1|212|206.4|206.3|3530701
1583852400000|2020-03-10 15:00:00|208|208|206.5|206.4|209.2|209.1|204.9|204.7|7051920
1583856000000|2020-03-10 16:00:00|206.6|206.5|208.9|200.5|208.9|208.3|206.3|200.5|2832840
1583913600000|2020-03-11 08:00:00|208.3|206.6|212.6|212.5|213.5|213.3|207|206.6|5011920
1583917200000|2020-03-11 09:00:00|212.5|212.4|211.5|211.4|213|212.8|209.9|209.8|1728221
1583920800000|2020-03-11 10:00:00|211.6|211.3|210.8|210.6|212.2|212.1|210.4|210.3|2126133
1583924400000|2020-03-11 11:00:00|210.7|210.7|211.1|211|211.5|211.4|209.2|209.1|1925844
1583928000000|2020-03-11 12:00:00|211|210.9|207.8|207.6|211.8|211.7|207.6|207.4|2455397
1583931600000|2020-03-11 13:00:00|207.7|207.5|208.2|208|209.9|209.6|207.5|207.4|1812366
1583935200000|2020-03-11 14:00:00|208.3|208.1|207.2|207|209|208.8|206.5|206.4|2665974
1583938800000|2020-03-11 15:00:00|207.3|207.1|205.3|205.2|207.9|207.8|204.8|204.6|2863929
1583942400000|2020-03-11 16:00:00|205.2|205.1|206.3|199.8|206.3|206.2|204.5|199.8|1532654
1584000000000|2020-03-12 08:00:00|195.35|195.25|193.75|193.5|198.9|198.1|192.45|192.4|3025667
1584003600000|2020-03-12 09:00:00|193.9|193.55|193.5|193.4|194.4|194.25|191.3|191.2|3699406
1584007200000|2020-03-12 10:00:00|193.45|193.35|196.55|196.45|196.55|196.5|192.9|192.85|2616821
1584010800000|2020-03-12 11:00:00|196.5|196.4|195.05|194.95|196.75|196.6|194.4|194.3|2141421
1584014400000|2020-03-12 12:00:00|195|195|193.35|193.1|196.85|196.6|191.5|191.3|4759842
1584018000000|2020-03-12 13:00:00|193.3|193.05|190.35|189.95|193.9|193.8|188.3|188.05|5124755
1584021600000|2020-03-12 14:00:00|190.4|190.2|190.45|190.3|191.15|190.9|187.1|187.05|7106347
1584025200000|2020-03-12 15:00:00|190.35|190.25|184.65|184.5|190.35|190.25|184|183.9|8379546
1584028800000|2020-03-12 16:00:00|184.6|184.45|187.6|184.85|187.6|186.95|183.75|183.6|4779531
1584086400000|2020-03-13 08:00:00|190|187.4|188.75|188.65|193|192.7|187.05|186.85|5315173
1584090000000|2020-03-13 09:00:00|188.7|188.6|191.15|191.05|191.85|191.75|187.6|187.4|3548959
1584093600000|2020-03-13 10:00:00|191.2|191.1|192.8|192.7|193.25|193.1|189.65|189.55|2564262
1584097200000|2020-03-13 11:00:00|192.75|192.65|195.85|195.75|197.15|196.95|192.6|192.55|4976582
1584100800000|2020-03-13 12:00:00|195.9|195.8|195.65|195.3|199.15|199|194.65|194.55|4453607
1584104400000|2020-03-13 13:00:00|195.5|195.35|190.45|190.25|195.65|195.4|189|188.9|6146904
1584108000000|2020-03-13 14:00:00|190.4|190.2|184.1|183.95|190.7|190.5|183.2|183.1|10180970
1584111600000|2020-03-13 15:00:00|184.15|184|183.3|183|186.05|185.8|180.1|180|6187692
1584115200000|2020-03-13 16:00:00|183.25|183.25|185.75|184.45|185.95|185.85|182.05|182|6006318
1584345600000|2020-03-16 08:00:00|178.05|178|177.5|177.1|181.05|180.65|174.4|174|3475649
1584349200000|2020-03-16 09:00:00|177.4|177.15|174.65|174.5|177.5|177.3|174.2|174|3088248
1584352800000|2020-03-16 10:00:00|174.55|174.45|174.05|173.85|176.6|176.3|173.4|173.2|2763011
1584356400000|2020-03-16 11:00:00|174.1|173.9|173.7|173.55|174.85|174.75|173.7|173.5|3262201
1584360000000|2020-03-16 12:00:00|173.75|173.6|172.25|172.05|175.2|175|171.25|171.05|3212394
1584363600000|2020-03-16 13:00:00|172.2|172|172.3|172.1|172.9|172.75|169.7|169.5|3476291
1584367200000|2020-03-16 14:00:00|172.25|172.05|176.25|176|177.6|177.45|170.95|170.8|6180600
1584370800000|2020-03-16 15:00:00|176.2|175.95|177.2|177.05|178.75|178.5|174.2|174.15|5263784
1584374400000|2020-03-16 16:00:00|177.15|177.1|178.7|176.8|179.1|178.95|176|175.8|2283188
1584432000000|2020-03-17 08:00:00|185|184.8|177.8|177.55|186|184.9|176.65|176.45|2462855
1584435600000|2020-03-17 09:00:00|177.75|177.5|179.5|179.05|180.6|180.35|176.1|175.8|7004814
1584439200000|2020-03-17 10:00:00|179.45|179.1|188.55|188.35|188.65|188.45|179|178.7|5388303
1584442800000|2020-03-17 11:00:00|188.4|188.3|185.45|185.3|189.95|189.65|184.45|184.2|2671713
1584446400000|2020-03-17 12:00:00|185.5|185.35|188.9|188.6|189.25|189.15|184.4|184.15|4073720
1584450000000|2020-03-17 13:00:00|188.8|188.65|193.9|193.65|193.95|193.65|187.25|187.1|4628034
1584453600000|2020-03-17 14:00:00|194|193.7|211.2|210.9|216.1|215.9|193.75|193.45|8613139
1584457200000|2020-03-17 15:00:00|211.3|211|207.9|207.6|214.7|214.3|207.3|206.9|7427889
1584460800000|2020-03-17 16:00:00|208|207.7|208.7|205.8|208.7|208.4|205.9|205.7|3416789
1584518400000|2020-03-18 08:00:00|200|198.9|226.7|226.2|232|231.7|197.8|197|5171686
1584522000000|2020-03-18 09:00:00|226.5|226.1|215|214.5|226.7|226.1|205.7|205.3|4883308
1584525600000|2020-03-18 10:00:00|214.9|214.2|202.7|202.6|214.9|214.2|201|200.7|3393225
1584529200000|2020-03-18 11:00:00|202.9|202.7|205.2|205|206.4|206.1|200.6|200.3|4299110
1584532800000|2020-03-18 12:00:00|205.3|205.1|206.2|206|208.2|208|204.4|204.2|1987982
1584536400000|2020-03-18 13:00:00|206.3|206.1|213.4|213.1|214.4|214.1|205.9|205.7|2224340
1584540000000|2020-03-18 14:00:00|213.3|213|211.5|211.3|218.3|218.1|210.3|210|5251391
1584543600000|2020-03-18 15:00:00|211.4|211.2|200.4|200.2|211.6|211.4|199.45|199.2|5045215
1584547200000|2020-03-18 16:00:00|200.5|200.3|196.9|194.9|200.5|200.4|195.05|192.25|3343956
1584604800000|2020-03-19 08:00:00|197.05|196.6|205|204.5|218|217.6|197.05|196.6|5681973
1584608400000|2020-03-19 09:00:00|204.9|204.3|209.8|209.4|210|209.8|204.3|204|2329875
1584612000000|2020-03-19 10:00:00|209.9|209.3|214.7|214.1|224|223.4|207.8|207.1|4616169
1584615600000|2020-03-19 11:00:00|214.8|214.4|214.9|214.3|217|216.5|212.6|212.3|2671497
1584619200000|2020-03-19 12:00:00|215|214.4|210.8|210.5|216|215.6|210.8|210.1|2693176
1584622800000|2020-03-19 13:00:00|210.7|210.3|212.1|211.7|212.4|211.9|205.9|205.6|3389305
1584626400000|2020-03-19 14:00:00|212|211.6|217.4|217.1|219.7|219.5|209.4|209|4166119
1584630000000|2020-03-19 15:00:00|217.5|217.3|216|215.6|221|220.6|216|215.6|5979786
1584633600000|2020-03-19 16:00:00|215.9|215.5|220.7|216.4|220.7|218.4|214.7|214.3|2062252
1584691200000|2020-03-20 08:00:00|223|222.2|222.6|222|226.8|226.6|216|215.6|4404400
1584694800000|2020-03-20 09:00:00|222.7|222.1|223.4|223|225.5|225.4|220.6|220.2|4347774
1584698400000|2020-03-20 10:00:00|223.3|222.9|219.7|219.6|223.4|223.1|218.2|218|5383063
1584702000000|2020-03-20 11:00:00|219.6|219.5|220.6|220.1|222.8|222.5|219.5|219.1|1937241
1584705600000|2020-03-20 12:00:00|220.7|220.2|217.2|216.8|221.9|221.5|216.7|216.3|1476936
1584709200000|2020-03-20 13:00:00|217.1|216.7|219.6|219.3|220.6|220.2|216.5|216.3|1342970
1584712800000|2020-03-20 14:00:00|219.3|219.2|218.7|218.5|220.7|220.5|217.2|217|2771007
1584716400000|2020-03-20 15:00:00|218.8|218.6|220.2|219.8|223.6|223.4|217.2|217|3943596
1584720000000|2020-03-20 16:00:00|220.1|219.9|219|218.4|220.7|220.4|218.3|218|2482867
1584950400000|2020-03-23 08:00:00|213.8|212|215.9|215.3|222.8|222|213.5|212|3309546
1584954000000|2020-03-23 09:00:00|215.8|215.2|217.2|216.8|218.2|217.5|213.9|213.6|5182423
1584957600000|2020-03-23 10:00:00|217.1|216.7|219.5|219.2|220.5|220.1|214.4|214.2|3204630
1584961200000|2020-03-23 11:00:00|219.4|219.1|214.6|214.4|219.6|219.4|214.1|213.8|3187856
1584964800000|2020-03-23 12:00:00|214.7|214.5|219.6|219.2|222.9|222.5|214.6|214.3|3348166
1584968400000|2020-03-23 13:00:00|219.5|219.1|215.7|215.5|220.5|220.1|214.4|214.2|2238575
1584972000000|2020-03-23 14:00:00|215.6|215.4|214.5|214.3|216.2|216|213.7|213.5|3186448
1584975600000|2020-03-23 15:00:00|214.6|214.4|216.9|216.8|217.3|217.2|213.6|213.4|4342348
1584979200000|2020-03-23 16:00:00|217|216.9|216.2|215|217.7|217.4|215|214.8|1942657
1585036800000|2020-03-24 08:00:00|225|218.7|219.3|218.9|225|223.2|216.3|216|3830404
1585040400000|2020-03-24 09:00:00|219.1|218.8|218.5|218.1|219.3|218.8|215.6|215.3|2968261
1585044000000|2020-03-24 10:00:00|218.3|218|215.5|215.4|218.3|218.1|213.7|213.5|3298748
1585047600000|2020-03-24 11:00:00|215.6|215.3|215.4|215.2|217|216.8|214.4|214.2|2474598
1585051200000|2020-03-24 12:00:00|215.5|215.3|215.3|215.1|217|216.8|214.7|214.6|1645546
1585054800000|2020-03-24 13:00:00|215.4|215.2|213.5|213.3|216.1|216|212.9|212.7|3814361
1585058400000|2020-03-24 14:00:00|213.6|213.4|214.9|214.7|215.3|215|212.4|212.2|3557988
1585062000000|2020-03-24 15:00:00|214.8|214.8|212.4|212.2|215.1|215|211.8|211.6|6002000
1585065600000|2020-03-24 16:00:00|212.3|212.3|213|209.1|213.1|212.9|206.4|206.2|4998272
1585123200000|2020-03-25 08:00:00|213.8|213.2|214.1|213.8|215.9|215.5|209.9|209.2|4457123
1585126800000|2020-03-25 09:00:00|214.2|213.9|212.8|212.5|215|214.8|212.2|212|4533885
1585130400000|2020-03-25 10:00:00|212.7|212.4|209.6|209.3|213.5|213.3|208.8|208.6|5706807
1585134000000|2020-03-25 11:00:00|209.5|209.2|212.2|211.9|213|212.8|209.3|209|2712210
1585137600000|2020-03-25 12:00:00|212.1|211.8|210.2|209.9|213.3|213.1|209.7|209.5|2693088
1585141200000|2020-03-25 13:00:00|210.3|210|211.4|211.1|212|211.8|209.9|209.7|2199683
1585144800000|2020-03-25 14:00:00|211.5|211.2|210.4|210.1|211.9|211.7|210|209.8|6074063
1585148400000|2020-03-25 15:00:00|210.5|210.2|212.6|212.4|212.6|212.5|209.6|209.3|3710100
1585152000000|2020-03-25 16:00:00|212.5|212.3|214.9|214.5|215.4|215.2|212.5|212.3|2344837
1585209600000|2020-03-26 08:00:00|212.1|212|212.7|212.2|213.9|213.2|209.1|208.8|3174481
1585213200000|2020-03-26 09:00:00|212.6|212.1|212.6|212.3|216.9|216.7|212.1|211.7|2767248
1585216800000|2020-03-26 10:00:00|212.5|212.2|210.8|210.6|213.1|212.8|209.9|209.6|1877159
1585220400000|2020-03-26 11:00:00|210.7|210.5|209.2|208.9|212.8|212.4|208.7|208.6|2665427
1585224000000|2020-03-26 12:00:00|209.1|209|209.2|209|210.6|210.3|207.9|207.7|1835427
1585227600000|2020-03-26 13:00:00|209.3|209.1|209.8|209.6|211.9|211.6|209.1|209|1797491
1585231200000|2020-03-26 14:00:00|209.9|209.5|209|208.8|210.7|210.4|207.6|207.4|3896993
1585234800000|2020-03-26 15:00:00|209.1|208.9|211.2|211|212|211.8|208.7|208.5|3945426
1585238400000|2020-03-26 16:00:00|211.3|211.1|214.7|212.5|214.7|212.6|210.9|210.7|1929025
1585296000000|2020-03-27 08:00:00|214.3|212.9|211.7|211.5|216.3|216.2|211.6|211.5|2889495
1585299600000|2020-03-27 09:00:00|211.8|211.6|211.3|211|214.4|214.2|211.2|211|2058607
1585303200000|2020-03-27 10:00:00|211.2|211.1|209.7|209.4|211.8|211.7|209.4|209.2|1876335
1585306800000|2020-03-27 11:00:00|209.8|209.5|210.1|210|210.5|210.3|209.2|209.1|3378329
1585310400000|2020-03-27 12:00:00|210|209.9|210.3|210.1|210.8|210.6|209.4|209.2|1964653
1585314000000|2020-03-27 13:00:00|210.5|210.2|212.4|212.1|213.3|213.1|210.4|210.1|1513934
1585317600000|2020-03-27 14:00:00|212.3|212|209.6|209.3|212.3|212.1|208.8|208.5|3857176
1585321200000|2020-03-27 15:00:00|209.5|209.4|211.5|211.3|212.3|212.2|209.4|209.2|3410547
1585324800000|2020-03-27 16:00:00|211.4|211.2|211.3|211|212.6|212.5|210.1|209.9|1922334
1585551600000|2020-03-30 07:00:00|215.2|211.9|212.9|212.7|216|215.7|212|211.7|2619265
1585555200000|2020-03-30 08:00:00|213|212.8|212.1|211.8|214.2|213.9|211.9|211.7|1815691
1585558800000|2020-03-30 09:00:00|212.2|211.9|211.2|211|213.2|213|210.4|210.1|1092169
1585562400000|2020-03-30 10:00:00|211.3|211.1|211.2|211|212|211.8|210|209.8|1396765
1585566000000|2020-03-30 11:00:00|211.1|210.9|211.9|211.6|212.6|212.5|210.7|210.5|1035253
1585569600000|2020-03-30 12:00:00|211.8|211.7|213.4|213.2|213.7|213.6|211.6|211.3|929366
1585573200000|2020-03-30 13:00:00|213.5|213.3|214.5|214.3|215.3|215|212.9|212.8|1421562
1585576800000|2020-03-30 14:00:00|214.7|214.4|214.3|214.1|215.3|215.2|213.7|213.6|2811655
1585580400000|2020-03-30 15:00:00|214.2|214.2|216.9|215.5|216.9|215.5|214.2|214.1|2186723
1585638000000|2020-03-31 07:00:00|216.5|216.1|219.2|219|220.4|220.2|215.7|215.2|3300697
1585641600000|2020-03-31 08:00:00|219.3|219.1|221.5|221.3|222.5|222.3|218.9|218.7|2808744
1585645200000|2020-03-31 09:00:00|221.6|221.4|219.7|219.5|221.6|221.5|219.5|219.4|1727154
1585648800000|2020-03-31 10:00:00|219.6|219.6|216.7|216.5|219.6|219.6|216.5|216.3|2488622
1585652400000|2020-03-31 11:00:00|216.6|216.4|217.5|217.3|217.9|217.7|216.1|215.9|1247363
1585656000000|2020-03-31 12:00:00|217.6|217.4|216|215.8|217.6|217.5|214.3|214.1|1808134
1585659600000|2020-03-31 13:00:00|216.1|215.9|215.6|215.4|217.8|217.6|214.8|214.5|2781895
1585663200000|2020-03-31 14:00:00|215.7|215.5|216.6|216.4|218.8|218.6|215.2|215|1513454
1585666800000|2020-03-31 15:00:00|216.5|216.3|218.8|215|218.8|217.6|215.9|215|899494
1585724400000|2020-04-01 07:00:00|214.6|208.1|213.3|213.1|214.6|214.2|209|208.1|3709510
1585728000000|2020-04-01 08:00:00|213.4|213.2|212.5|212.3|214.8|214.6|211.2|211|1282369
1585731600000|2020-04-01 09:00:00|212.6|212.4|212.4|212.2|213.8|213.6|212.2|212.1|1531631
1585735200000|2020-04-01 10:00:00|212.5|212.3|209.9|209.7|212.7|212.5|209.7|209.6|1967174
1585738800000|2020-04-01 11:00:00|210|209.8|210.5|210.3|210.5|210.3|207.9|207.7|1686838
1585742400000|2020-04-01 12:00:00|210.4|210.2|209.2|209|210.5|210.3|208|207.8|1555697
1585746000000|2020-04-01 13:00:00|209.1|208.9|208.8|208.6|209.8|209.7|207.5|207.3|2070307
1585749600000|2020-04-01 14:00:00|208.9|208.7|208.1|207.9|209.2|209.1|207.7|207.5|1679416
1585753200000|2020-04-01 15:00:00|208|208|209.1|207.2|209.1|208.8|207.2|207|1297320
1585810800000|2020-04-02 07:00:00|209.5|209|210|209.9|212.7|211.7|209.2|208.8|1975625
1585814400000|2020-04-02 08:00:00|210.1|210|210.8|210.6|211.9|211.8|210|209.9|1737234
1585818000000|2020-04-02 09:00:00|210.9|210.7|212.5|212.3|213.6|213.3|210.8|210.7|1853809
1585821600000|2020-04-02 10:00:00|212.4|212.4|212.9|212.8|213.2|213|211.5|211.3|837268
1585825200000|2020-04-02 11:00:00|213|212.7|213|212.8|213.3|213.2|212.5|212.4|918212
1585828800000|2020-04-02 12:00:00|212.9|212.7|212.5|212.3|213.2|213.1|211.7|211.6|1801040
1585832400000|2020-04-02 13:00:00|212.6|212.4|213.2|213|213.3|213.1|211.2|211|2454816
1585836000000|2020-04-02 14:00:00|213.1|212.9|219|218.9|219.2|218.9|213|212.9|3199697
1585839600000|2020-04-02 15:00:00|219.1|219|218.9|217|219.3|219|216.6|216.4|2232336
1585897200000|2020-04-03 07:00:00|216.5|216.4|213.7|213.6|217.9|217|213|212.9|2049376
1585900800000|2020-04-03 08:00:00|213.6|213.5|214.4|214.3|215.2|215.1|213.6|213.5|1092803
1585904400000|2020-04-03 09:00:00|214.3|214.2|212.9|212.8|214.5|214.3|211.9|211.8|990756
1585908000000|2020-04-03 10:00:00|213|212.9|211.7|211.6|213|212.9|211.4|211.2|873170
1585911600000|2020-04-03 11:00:00|211.8|211.7|213.8|213.6|213.8|213.7|210.8|210.7|2664709
1585915200000|2020-04-03 12:00:00|213.9|213.7|213.4|213.3|214.3|214.1|211.6|211|2052097
1585918800000|2020-04-03 13:00:00|213.5|213.4|212.5|212.3|214.3|214.2|212.2|212|1336861
1585922400000|2020-04-03 14:00:00|212.6|212.4|212.6|212.5|213.1|213|211.6|211.4|2211682
1585926000000|2020-04-03 15:00:00|212.7|212.6|211.5|211.1|213|212.9|211.4|211.1|1582964
1586156400000|2020-04-06 07:00:00|215.9|215.8|217.7|217.5|218.7|218.6|215.7|215|3075063
1586160000000|2020-04-06 08:00:00|217.6|217.4|217.5|217.3|218.4|218.2|216.7|216.5|1459014
1586163600000|2020-04-06 09:00:00|217.4|217.4|217.7|217.5|218.8|218.7|217.1|216.9|1235672
1586167200000|2020-04-06 10:00:00|217.8|217.6|217.6|217.4|218.5|218.3|217.2|217|935243
1586170800000|2020-04-06 11:00:00|217.5|217.3|215.6|215.4|217.6|217.4|214.7|214.5|1891179
1586174400000|2020-04-06 12:00:00|215.5|215.3|215.9|215.8|215.9|215.8|215|214.9|2047424
1586178000000|2020-04-06 13:00:00|216|215.7|215.3|215.2|216.5|216.3|214.8|214.6|3429197
1586181600000|2020-04-06 14:00:00|215.4|215.3|216.5|216.4|217|216.9|215.3|215.2|1763793
1586185200000|2020-04-06 15:00:00|216.6|216.5|217.4|213.6|217.4|216.5|215.2|213.6|986305
1586242800000|2020-04-07 07:00:00|220.3|220|219.4|219.2|222.2|222|218.7|218.5|4672305
1586246400000|2020-04-07 08:00:00|219.3|219.1|218.4|218.3|220.1|220|218.2|218|2126432
1586250000000|2020-04-07 09:00:00|218.5|218.4|218.4|218.3|218.8|218.7|217.4|217.3|1707668
1586253600000|2020-04-07 10:00:00|218.5|218.4|219.6|219.5|219.7|219.6|218.4|218.3|7857763
1586257200000|2020-04-07 11:00:00|219.7|219.6|219.8|219.7|220.4|220.3|219.3|219.2|1299468
1586260800000|2020-04-07 12:00:00|219.9|219.8|220.4|220.3|220.7|220.6|219.3|219.2|1393209
1586264400000|2020-04-07 13:00:00|220.3|220.2|220.3|220.2|221.8|221.7|220.1|220|3354583
1586268000000|2020-04-07 14:00:00|220.4|220.3|220.1|220|220.4|220.3|219|218.9|3708088
1586271600000|2020-04-07 15:00:00|220.2|220.1|222.3|220.3|222.3|220.6|219.9|219.8|2851328
1586329200000|2020-04-08 07:00:00|220.9|220.7|218.3|218.1|221|220.9|217.5|217.4|2796460
1586332800000|2020-04-08 08:00:00|218.2|218|217.6|217.4|218.9|218.8|217.2|217.1|1110679
1586336400000|2020-04-08 09:00:00|217.5|217.3|217.5|217.4|218|217.9|217.1|217|967210
1586340000000|2020-04-08 10:00:00|217.6|217.5|218.1|217.9|218.1|218|217.3|217.1|1189780
1586343600000|2020-04-08 11:00:00|218|218|218.6|218.4|218.8|218.6|217.8|217.7|1212068
1586347200000|2020-04-08 12:00:00|218.5|218.5|217.9|217.7|219.5|219.4|217.8|217.7|1333498
1586350800000|2020-04-08 13:00:00|217.8|217.6|215.8|215.6|218.7|218.5|215.5|215.4|2303436
1586354400000|2020-04-08 14:00:00|215.7|215.7|215.8|215.7|216.7|216.6|215|214.8|4657705
1586358000000|2020-04-08 15:00:00|215.9|215.8|217.2|216|217.2|217.1|215.5|215.4|711603
1586415600000|2020-04-09 07:00:00|217|216.9|217.4|217.3|219.1|218.9|215.4|215.1|3619038
1586419200000|2020-04-09 08:00:00|217.3|217.2|214.5|214.3|217.4|217.3|213.6|213.5|5660205
1586422800000|2020-04-09 09:00:00|214.4|214.2|214.8|214.6|216.6|216.4|213.6|213.5|2201259
1586426400000|2020-04-09 10:00:00|214.7|214.7|215.6|215.5|215.9|215.8|214.7|214.7|945089
1586430000000|2020-04-09 11:00:00|215.7|215.4|216.1|216|216.4|216.3|215.3|215.2|1135420
1586433600000|2020-04-09 12:00:00|216.2|216.1|217.6|217.5|217.6|217.5|216|215.9|1395390
1586437200000|2020-04-09 13:00:00|217.7|217.6|219.2|219.1|219.5|219.4|217.6|217.5|3490692
1586440800000|2020-04-09 14:00:00|219.3|219|217.6|217.5|219.3|219|216.5|216.4|2187110
1586444400000|2020-04-09 15:00:00|217.5|217.4|219.4|218.9|219.4|219.2|217.5|217.4|1839372
1586847600000|2020-04-14 07:00:00|220.9|220.2|218.7|218.6|221|220.9|217.8|217.6|4611888
1586851200000|2020-04-14 08:00:00|218.6|218.5|219.2|219.1|219.3|219.2|217.4|217.2|2474929
1586854800000|2020-04-14 09:00:00|219.3|219|217.8|217.7|219.5|219.4|217|216.9|2066970
1586858400000|2020-04-14 10:00:00|217.7|217.6|216.7|216.6|218.2|218.1|216.6|216.5|1282173
1586862000000|2020-04-14 11:00:00|216.8|216.7|217|216.9|218.4|218.3|216.4|216.3|2059132
1586865600000|2020-04-14 12:00:00|217.1|216.8|217.7|217.6|217.7|217.6|216.1|216|9336871
1586869200000|2020-04-14 13:00:00|217.8|217.7|217.6|217.5|218.9|218.8|216.1|216|4068787
1586872800000|2020-04-14 14:00:00|217.7|217.6|219.4|219.2|219.7|219.6|217.4|217.3|4380914
1586876400000|2020-04-14 15:00:00|219.3|219.3|220.3|218.5|220.7|220.6|219.2|218.5|2216618
1586934000000|2020-04-15 07:00:00|220.7|220.6|222.6|222.4|223.9|223.8|220.2|219.8|3093983
1586937600000|2020-04-15 08:00:00|222.5|222.5|223.1|222.9|223.7|223.5|222.3|222.1|1633847
1586941200000|2020-04-15 09:00:00|223.2|223|224.2|224|224.7|224.6|223|222.9|2141591
1586944800000|2020-04-15 10:00:00|224.1|223.9|225.6|225.4|225.8|225.7|224|223.9|1391173
1586948400000|2020-04-15 11:00:00|225.7|225.5|225.8|225.6|226.6|226.5|225.3|225.2|1118120
1586952000000|2020-04-15 12:00:00|225.7|225.5|223.3|223.2|226.3|226.2|223|222.8|1547652
1586955600000|2020-04-15 13:00:00|223.2|223.1|222.3|222.2|223.3|223.2|221.4|221.1|12181019
1586959200000|2020-04-15 14:00:00|222.2|222.1|222.4|222.2|222.7|222.6|221|220.9|2347031
1586962800000|2020-04-15 15:00:00|222.3|222.1|224|221.8|224|223.6|221.8|221.7|1648303
1587020400000|2020-04-16 07:00:00|222|221.9|222.1|222|222.6|222.4|219|218.7|2373858
1587024000000|2020-04-16 08:00:00|222|221.9|221.9|221.8|222.4|222.3|220.3|220.2|1633415
1587027600000|2020-04-16 09:00:00|221.8|221.7|219.1|218.9|221.8|221.7|218.7|218.5|1992200
1587031200000|2020-04-16 10:00:00|219|219|220.1|219.9|220.8|220.6|218.7|218.6|959478
1587034800000|2020-04-16 11:00:00|220|220|221.1|220.9|221.5|221.4|220|219.9|11105611
1587038400000|2020-04-16 12:00:00|221.2|221|222.1|222|222.4|222.3|221.1|221|2101930
1587042000000|2020-04-16 13:00:00|222.2|222.1|221.7|221.6|223|222.9|221.6|221.4|2982282
1587045600000|2020-04-16 14:00:00|221.6|221.5|223.1|223|223.2|223.1|221.2|221.1|3074374
1587049200000|2020-04-16 15:00:00|223.2|223.1|221.8|221.6|223.3|223.2|221.6|221.5|2176398
1587106800000|2020-04-17 07:00:00|216.5|216.2|214.7|214.5|217.1|216.6|212.7|212.6|5045205
1587110400000|2020-04-17 08:00:00|214.6|214.6|212.3|212.2|214.7|214.6|212.2|212.1|3794968
1587114000000|2020-04-17 09:00:00|212.2|212.1|213.9|213.8|214.5|214.4|211.7|211.6|3303581
1587117600000|2020-04-17 10:00:00|214|213.9|213.8|213.6|214.1|214|212.7|212.6|2015098
1587121200000|2020-04-17 11:00:00|213.7|213.7|213.5|213.4|214.2|214.1|212.9|212.8|2710004
1587124800000|2020-04-17 12:00:00|213.6|213.5|213.2|213|213.8|213.7|212.8|212.7|1772270
1587128400000|2020-04-17 13:00:00|213.1|213.1|211.5|211.4|213.7|213.6|211.4|211.3|3709378
1587132000000|2020-04-17 14:00:00|211.6|211.5|210.6|210.5|211.7|211.6|210.2|210.1|5153253
1587135600000|2020-04-17 15:00:00|210.7|210.6|210.7|210.5|211|210.9|210.2|210.1|1443084
1587366000000|2020-04-20 07:00:00|211.5|211.3|210.8|210.6|213|212|208.1|207.9|3287411
1587369600000|2020-04-20 08:00:00|210.7|210.7|209.5|209.3|211.2|211.1|208.7|208.6|2812281
1587373200000|2020-04-20 09:00:00|209.6|209.4|209.9|209.8|211|210.9|209.4|209.3|1478217
1587376800000|2020-04-20 10:00:00|210|209.9|209.3|209.1|210.3|210.2|209.3|209.1|840510
1587380400000|2020-04-20 11:00:00|209.2|209|207.1|207|209.3|209.2|206.5|206.3|1823365
1587384000000|2020-04-20 12:00:00|207.2|207.1|208.4|208.3|208.9|208.7|207.1|207.1|791932
1587387600000|2020-04-20 13:00:00|208.5|208.2|207.9|207.7|208.9|208.7|207.4|207.3|1397646
1587391200000|2020-04-20 14:00:00|208|207.8|208.6|208.5|208.7|208.6|207.6|207.5|1727224
1587394800000|2020-04-20 15:00:00|208.5|208.4|216.8|207.7|216.8|208.6|207.9|207.7|1181444
1587452400000|2020-04-21 07:00:00|205.2|205|201.3|201.2|205.7|205.2|200.1|200|4461504
1587456000000|2020-04-21 08:00:00|201.4|201.3|202.3|202.2|203.4|203.2|201.3|201.1|12598924
1587459600000|2020-04-21 09:00:00|202.4|202.3|202.8|202.7|203.3|203.2|201.6|201.4|1284668
1587463200000|2020-04-21 10:00:00|202.7|202.6|201.9|201.8|203.1|203|201.8|201.6|990360
1587466800000|2020-04-21 11:00:00|202|201.9|201.7|201.5|202.3|202.2|201|200.9|1147315
1587470400000|2020-04-21 12:00:00|201.8|201.6|200.8|200.6|202.2|202.1|200.8|200.6|1278232
1587474000000|2020-04-21 13:00:00|200.7|200.7|201.2|201.1|201.3|201.2|200.4|200.2|1893860
1587477600000|2020-04-21 14:00:00|201.1|201|199.65|199.55|201.4|201.3|199.5|199.45|2901682
1587481200000|2020-04-21 15:00:00|199.6|199.5|199.65|190.05|200.1|200|198.3|190.05|1355766
1587538800000|2020-04-22 07:00:00|199.95|197.55|197.65|197.5|200.4|200.2|197.25|197.1|2319358
1587542400000|2020-04-22 08:00:00|197.6|197.45|198.25|198.2|199.1|199|197.4|197.25|1178814
1587546000000|2020-04-22 09:00:00|198.2|198.15|197.35|197.25|198.35|198.25|197.05|197|2022093
1587549600000|2020-04-22 10:00:00|197.3|197.2|197.75|197.65|198.3|198.2|196.8|196.7|1245585
1587553200000|2020-04-22 11:00:00|197.8|197.7|198.8|198.75|198.9|198.8|197.55|197.5|874608
1587556800000|2020-04-22 12:00:00|198.75|198.7|200.2|200|200.4|200.3|198.75|198.7|1379142
1587560400000|2020-04-22 13:00:00|200.1|200.1|199.35|199.3|200.4|200.3|199.05|198.95|2325767
1587564000000|2020-04-22 14:00:00|199.4|199.35|199.55|199.5|200.3|200.2|199.05|199|2121200
1587567600000|2020-04-22 15:00:00|199.6|199.55|205.3|197.85|205.3|200.1|199.4|197.85|1187435
1587625200000|2020-04-23 07:00:00|201.5|198.45|200.4|200.2|202.5|202.3|198.1|197.75|2213080
1587628800000|2020-04-23 08:00:00|200.3|200.3|200.6|200.5|200.9|200.8|199.75|199.6|1790976
1587632400000|2020-04-23 09:00:00|200.7|200.6|202.3|202.2|202.8|202.7|200.6|200.5|2714906
1587636000000|2020-04-23 10:00:00|202.6|202.1|202.3|202.1|204.4|204.3|202.1|202|1427315
1587639600000|2020-04-23 11:00:00|202.2|202.2|202.8|202.7|203.5|203.4|202.2|202.2|678737
1587643200000|2020-04-23 12:00:00|202.7|202.6|202.2|202.1|203.3|202.9|202|201.9|731257
1587646800000|2020-04-23 13:00:00|202.1|202|201.9|201.7|203|202.9|201.7|201.6|1540207
1587650400000|2020-04-23 14:00:00|201.8|201.6|201.5|201.4|202.2|202|200.8|200.7|2596153
1587654000000|2020-04-23 15:00:00|201.6|201.5|204.8|202.2|204.8|203.6|201.3|201.2|4033652
1587711600000|2020-04-24 07:00:00|200.6|200.1|200.8|200.7|201.8|201.5|198.65|198.4|4891588
1587715200000|2020-04-24 08:00:00|200.9|200.8|200.1|200|201.5|201.4|199.75|199.65|1227474
1587718800000|2020-04-24 09:00:00|200.2|200.1|200.3|200.1|200.5|200.4|199.05|199|1682913
1587722400000|2020-04-24 10:00:00|200.2|200|200.4|200.3|200.5|200.4|199.5|199.4|1367162
1587726000000|2020-04-24 11:00:00|200.5|200.4|199.65|199.5|201.1|201|199.6|199.5|2296253
1587729600000|2020-04-24 12:00:00|199.6|199.55|199.6|199.5|200.1|200|198.5|198.4|1568852
1587733200000|2020-04-24 13:00:00|199.55|199.45|199.1|199.05|199.7|199.6|198.2|198.15|2297808
1587736800000|2020-04-24 14:00:00|199.15|199.1|198.1|198|199.6|199.45|197.25|197.1|4531892
1587740400000|2020-04-24 15:00:00|198.05|198.05|196.85|196.75|198.25|198.2|196.75|196.65|2067908
1587970800000|2020-04-27 07:00:00|200.9|199.85|199.9|199.75|201.6|201.4|199.5|199.3|1909296
1587974400000|2020-04-27 08:00:00|199.8|199.7|199.35|199.25|200.1|200|199|198.95|1393778
1587978000000|2020-04-27 09:00:00|199.4|199.3|198.75|198.7|199.55|199.45|198.25|198.15|1646064
1587981600000|2020-04-27 10:00:00|198.7|198.65|199.3|199.2|199.3|199.25|198.35|198.3|674058
1587985200000|2020-04-27 11:00:00|199.25|199.15|198.9|198.85|199.45|199.4|198.65|198.55|569660
1587988800000|2020-04-27 12:00:00|198.85|198.8|198.5|198.4|199|198.95|198.25|198.2|1505557
1587992400000|2020-04-27 13:00:00|198.55|198.45|197.5|197.4|198.85|198.8|197.3|197.25|1865320
1587996000000|2020-04-27 14:00:00|197.45|197.35|196.35|196.3|197.45|197.4|196.05|196|3251129
1587999600000|2020-04-27 15:00:00|196.4|196.25|197|196.95|203.2|197.65|196|195.55|12181730
1588057200000|2020-04-28 07:00:00|198.3|197.2|196.6|196.5|198.5|198.15|195.85|195.7|2080944
1588060800000|2020-04-28 08:00:00|196.65|196.55|196.35|196.3|196.7|196.65|195.25|195.2|3331087
1588064400000|2020-04-28 09:00:00|196.4|196.25|197.15|197.1|197.4|197.3|196.05|196|4221176
1588068000000|2020-04-28 10:00:00|197.2|197.15|196.7|196.65|197.25|197.15|196.3|196.25|1290983
1588071600000|2020-04-28 11:00:00|196.65|196.6|197.9|197.8|198.15|198|196.05|196|3123376
1588075200000|2020-04-28 12:00:00|197.95|197.85|199.45|199.4|199.9|199.85|197.35|197.3|2885292
1588078800000|2020-04-28 13:00:00|199.4|199.35|198.15|198.05|199.7|199.55|197.9|197.8|3053698
1588082400000|2020-04-28 14:00:00|198.1|198|197.65|197.6|198.5|198.4|197.55|197.5|3217024
1588086000000|2020-04-28 15:00:00|197.6|197.55|198.05|197.75|198.2|198.05|197.45|197.4|2962000
1588143600000|2020-04-29 07:00:00|198.8|198.1|198.45|198.4|199.9|199.8|196.7|196.5|4772240
1588147200000|2020-04-29 08:00:00|198.5|198.35|198.85|198.8|199.3|199.15|198.2|198.05|2170589
1588150800000|2020-04-29 09:00:00|198.8|198.75|198.35|198.3|198.9|198.85|198.15|198.1|1719070
1588154400000|2020-04-29 10:00:00|198.3|198.25|199.55|199.45|199.85|199.7|197.9|197.85|1047369
1588158000000|2020-04-29 11:00:00|199.5|199.5|199.75|199.65|200.3|200.2|198.8|198.65|830065
1588161600000|2020-04-29 12:00:00|199.7|199.6|200.7|200.5|200.9|200.8|199.25|199.15|1435903
1588165200000|2020-04-29 13:00:00|200.6|200.6|200.3|200.1|201|200.8|199.85|199.8|2192740
1588168800000|2020-04-29 14:00:00|200.2|200.2|200.7|200.6|201|200.9|200.1|200|4094885
1588172400000|2020-04-29 15:00:00|200.8|200.7|206.6|199.25|207.6|200.9|200.5|198.55|1648113
1588230000000|2020-04-30 07:00:00|205.6|205.1|209.5|209.2|211.7|211.5|205.6|205.1|11279980
1588233600000|2020-04-30 08:00:00|209.6|209.3|209.3|209.1|210.4|210.2|207.8|207.5|2012773
1588237200000|2020-04-30 09:00:00|209.2|209|208.9|208.8|209.3|209.2|208.3|208.1|1539059
1588240800000|2020-04-30 10:00:00|209|208.9|206.7|206.6|209.4|209.3|205.1|204.9|2543365
1588244400000|2020-04-30 11:00:00|206.8|206.7|204.6|204.4|207.1|207|203.9|203.6|1819099
1588248000000|2020-04-30 12:00:00|204.7|204.5|206.2|206.1|206.9|206.8|203.7|203.6|2400901
1588251600000|2020-04-30 13:00:00|206.1|206|207.5|207.3|211.5|211.4|205.4|205.2|8136590
1588255200000|2020-04-30 14:00:00|207.6|207.4|209.3|209.2|209.6|209.5|207.2|207|3929808
1588258800000|2020-04-30 15:00:00|209.2|209.1|210.3|210|212|211.8|208.7|208.6|3598383
1588575600000|2020-05-04 07:00:00|211.9|202.7|211.5|211.3|211.9|211.4|204|202.7|3911944
1588579200000|2020-05-04 08:00:00|211.6|211.4|211.3|211.1|211.8|211.7|209.8|209.7|3608902
1588582800000|2020-05-04 09:00:00|211.2|211.2|208.7|208.6|211.3|211.2|208.5|208.4|1881024
1588586400000|2020-05-04 10:00:00|208.8|208.7|210.3|210.2|210.4|210.3|208.1|208|1256444
1588590000000|2020-05-04 11:00:00|210.2|210.1|210.6|210.5|211.4|211.3|209.6|209.5|1669143
1588593600000|2020-05-04 12:00:00|210.5|210.4|208.9|208.7|210.5|210.4|208.1|208|2189368
1588597200000|2020-05-04 13:00:00|208.8|208.6|210.1|210|210.4|210.3|208.3|208.2|3113387
1588600800000|2020-05-04 14:00:00|210|209.9|211.4|211.3|211.9|211.8|209.8|209.6|2499230
1588604400000|2020-05-04 15:00:00|211.5|211.4|211.1|204|211.6|211.5|209|204|2904448
1588662000000|2020-05-05 07:00:00|211.5|211.4|212.9|212.7|214.2|214|209.8|209.3|2544668
1588665600000|2020-05-05 08:00:00|212.8|212.6|211.5|211.3|214.4|214.2|211.2|211|2155573
1588669200000|2020-05-05 09:00:00|211.6|211.4|212.3|212.1|212.8|212.7|211.6|211.3|1011832
1588672800000|2020-05-05 10:00:00|212.4|212.2|212.4|212.3|212.9|212.8|211.7|211.6|748314
1588676400000|2020-05-05 11:00:00|212.5|212.4|212.6|212.5|212.8|212.7|211.9|211.8|1083684
1588680000000|2020-05-05 12:00:00|212.7|212.6|213.2|213.1|213.7|213.6|212.6|212.5|1426697
1588683600000|2020-05-05 13:00:00|213.3|213.2|212.6|212.5|213.6|213.5|212.1|212|2741924
1588687200000|2020-05-05 14:00:00|212.7|212.6|213.5|213.4|213.7|213.6|212|211.9|3188803
1588690800000|2020-05-05 15:00:00|213.6|213.5|216.2|211.6|216.2|213.9|212.9|211.6|3528798
1588748400000|2020-05-06 07:00:00|213.7|212.7|210.4|210.2|213.8|213.2|210.1|210|1647806
1588752000000|2020-05-06 08:00:00|210.3|210.1|210.9|210.8|212|211.8|210.3|210.1|1060554
1588755600000|2020-05-06 09:00:00|211|210.9|209.6|209.4|211.3|211.2|209.1|209|1753582
1588759200000|2020-05-06 10:00:00|209.7|209.5|210.5|210.3|210.6|210.4|209.5|209.4|1578734
1588762800000|2020-05-06 11:00:00|210.6|210.4|210.2|210.1|210.6|210.4|209.6|209.5|759934
1588766400000|2020-05-06 12:00:00|210.1|210|211.1|210.9|211.2|211|209.9|209.8|1096645
1588770000000|2020-05-06 13:00:00|211|210.8|209.9|209.8|211.5|211.4|209.6|209.4|1377085
1588773600000|2020-05-06 14:00:00|209.8|209.7|209|208.9|210|209.9|208.6|208.5|1560881
1588777200000|2020-05-06 15:00:00|208.9|208.8|209.6|205.3|209.6|209|207.3|205.3|1567039
1588834800000|2020-05-07 07:00:00|209.4|190|207|206.8|209.5|209.2|206.3|190|1807869
1588838400000|2020-05-07 08:00:00|206.9|206.7|205.9|205.8|207.1|207|205.8|205.6|1220304
1588842000000|2020-05-07 09:00:00|205.8|205.7|206.1|206|206.3|206.2|205|204.9|1148909
1588845600000|2020-05-07 10:00:00|206|205.9|206.4|206.2|206.8|206.7|206|205.9|687222
1588849200000|2020-05-07 11:00:00|206.3|206.1|207.6|207.4|207.8|207.6|206.2|206.1|1202955
1588852800000|2020-05-07 12:00:00|207.5|207.3|208.2|208|208.4|208.2|206.9|206.8|833722
1588856400000|2020-05-07 13:00:00|208.1|207.9|208.7|208.6|208.8|208.7|207.4|207.2|2073776
1588860000000|2020-05-07 14:00:00|208.6|208.5|209.5|209.4|209.9|209.7|208.2|208.1|1805724
1588863600000|2020-05-07 15:00:00|209.6|209.5|210.8|209|210.9|210.8|209.2|209|1185879
1588921200000|2020-05-08 07:00:00|212.8|210.8|209.9|209.8|213.3|212.9|209.9|209.8|897251
1588924800000|2020-05-08 08:00:00|209.8|209.7|209.9|209.8|210.1|209.9|208.7|208.5|2484354
1588928400000|2020-05-08 09:00:00|209.8|209.7|210.5|210.4|210.7|210.6|209.8|209.7|448391
1588932000000|2020-05-08 10:00:00|210.4|210.3|209.9|209.8|210.7|210.6|209.7|209.6|496115
1588935600000|2020-05-08 11:00:00|209.8|209.7|209.2|209.1|210.3|210.2|208.9|208.8|1045662
1588939200000|2020-05-08 12:00:00|209.1|209|210.2|210.1|210.4|210.3|209|208.9|1144851
1588942800000|2020-05-08 13:00:00|210.3|210.2|211.1|211|211.5|211.4|210.1|210|1362773
1588946400000|2020-05-08 14:00:00|211.2|211.1|210.9|210.8|211.5|211.4|210.6|210.5|682485
1588950000000|2020-05-08 15:00:00|210.8|210.7|214.5|209.8|214.5|211.5|210.8|209.8|616321
1589180400000|2020-05-11 07:00:00|212.4|212|212|211.8|212.8|212.6|210.9|210.6|1031608
1589184000000|2020-05-11 08:00:00|211.9|211.9|212.4|212.2|212.7|212.5|211.9|211.8|436701
1589187600000|2020-05-11 09:00:00|212.3|212.3|212.6|212.5|213|212.9|211.7|211.6|831879
1589191200000|2020-05-11 10:00:00|212.5|212.4|212.5|212.3|212.9|212.7|211.1|211|1337544
1589194800000|2020-05-11 11:00:00|212.6|212.4|212.1|212|212.8|212.7|212.1|212|384820
1589198400000|2020-05-11 12:00:00|212.2|212.1|212.3|212.2|212.3|212.2|211.7|211.6|447341
1589202000000|2020-05-11 13:00:00|212.2|212.1|211|210.8|212.5|212.3|210.7|210.6|1113875
1589205600000|2020-05-11 14:00:00|210.9|210.9|210.6|210.4|211.8|211.7|210.6|210.4|1078245
1589209200000|2020-05-11 15:00:00|210.5|210.5|213|210|213|211.5|210.4|210|1405984
1589266800000|2020-05-12 07:00:00|212.2|211.7|212.9|212.8|213.3|213.2|210.8|210.4|1063559
1589270400000|2020-05-12 08:00:00|212.8|212.7|214.5|214.4|214.9|214.8|212.5|212.4|1758343
1589274000000|2020-05-12 09:00:00|214.6|214.3|216.2|216.1|216.9|216.7|214.5|214.3|2345777
1589277600000|2020-05-12 10:00:00|216.3|216|215.2|215.1|216.3|216|215|214.9|1898132
1589281200000|2020-05-12 11:00:00|215.1|215|214.4|214.3|215.5|215.4|214.4|214.2|1080825
1589284800000|2020-05-12 12:00:00|214.5|214.4|213.7|213.6|215.1|214.9|213.2|213.1|1291732
1589288400000|2020-05-12 13:00:00|213.6|213.5|214|213.9|214.2|214.1|213.4|213.3|1008861
1589292000000|2020-05-12 14:00:00|214.1|214|214.5|214.4|215|214.9|213.6|213.5|1640878
1589295600000|2020-05-12 15:00:00|214.4|214.3|214.9|214.5|215.2|215.1|214|213.9|1202486
1589353200000|2020-05-13 07:00:00|216.9|212.7|213.2|213.1|216.9|214.6|211.8|211.7|1929005
1589356800000|2020-05-13 08:00:00|213.1|213|212.7|212.6|213.7|213.6|212.1|212|808185
1589360400000|2020-05-13 09:00:00|212.6|212.5|213.5|213.3|213.8|213.6|212.5|212.4|496787
1589364000000|2020-05-13 10:00:00|213.6|213.4|213.8|213.7|214.4|214.3|213.6|213.4|709883
1589367600000|2020-05-13 11:00:00|213.7|213.6|213.9|213.8|214.1|214|213.7|213.6|438977
1589371200000|2020-05-13 12:00:00|214|213.9|214.1|214|214.1|214|213.7|213.6|594571
1589374800000|2020-05-13 13:00:00|214|213.9|214.2|214|214.6|214.5|213.5|213.4|1961500
1589378400000|2020-05-13 14:00:00|214.1|214.1|213.1|213|214.9|214.8|211.1|211|2738120
1589382000000|2020-05-13 15:00:00|213.2|213.1|212.2|212|213.8|213.6|212.2|212|838594
1589439600000|2020-05-14 07:00:00|212.7|212.1|210.4|210.2|212.7|212.1|209.8|209.6|1170235
1589443200000|2020-05-14 08:00:00|210.3|210.1|209.6|209.5|210.3|210.2|208.8|208.7|626624
1589446800000|2020-05-14 09:00:00|209.5|209.4|211|210.9|211.3|211.1|209.5|209.3|1294535
1589450400000|2020-05-14 10:00:00|211.1|210.8|210.7|210.6|211.4|211.2|210.1|209.9|2294113
1589454000000|2020-05-14 11:00:00|210.8|210.7|209.4|209.2|211.5|211.4|209.3|209.2|1558752
1589457600000|2020-05-14 12:00:00|209.3|209.1|207.7|207.5|209.4|209.2|207|206.8|929399
1589461200000|2020-05-14 13:00:00|207.8|207.6|208.4|208.2|209|208.9|207.5|207.4|2304431
1589464800000|2020-05-14 14:00:00|208.3|208.1|208.1|208|208.4|208.2|206.5|206.4|2569414
1589468400000|2020-05-14 15:00:00|208.2|208.1|209.4|209.1|209.5|209.4|208|207.9|1687088
1589439600000|2020-05-14 07:00:00|212.7|212.1|210.4|210.2|212.7|212.1|209.8|209.6|1170235
1589443200000|2020-05-14 08:00:00|210.3|210.1|209.6|209.5|210.3|210.2|208.8|208.7|626624
1589446800000|2020-05-14 09:00:00|209.5|209.4|211|210.9|211.3|211.1|209.5|209.3|1294535
1589450400000|2020-05-14 10:00:00|211.1|210.8|210.7|210.6|211.4|211.2|210.1|209.9|2294113
1589454000000|2020-05-14 11:00:00|210.8|210.7|209.4|209.2|211.5|211.4|209.3|209.2|1558752
1589457600000|2020-05-14 12:00:00|209.3|209.1|207.7|207.5|209.4|209.2|207|206.8|929399
1589461200000|2020-05-14 13:00:00|207.8|207.6|208.4|208.2|209|208.9|207.5|207.4|2304431
1589464800000|2020-05-14 14:00:00|208.3|208.1|208.1|208|208.4|208.2|206.5|206.4|2569414
1589468400000|2020-05-14 15:00:00|208.2|208.1|209.4|209.1|209.5|209.4|208|207.9|1687088
1589526000000|2020-05-15 07:00:00|211|210|212.2|212|213.4|213.3|210.8|210|1871792
1589529600000|2020-05-15 08:00:00|212.3|212.1|212.4|212.3|212.4|212.3|210.2|210|1524474
1589533200000|2020-05-15 09:00:00|212.5|212.4|211.2|211|213.1|213|210.9|210.8|1379608
1589536800000|2020-05-15 10:00:00|211.1|210.9|209.1|209|211.1|211|209|208.9|828782
1589540400000|2020-05-15 11:00:00|209|208.9|209.7|209.5|209.9|209.7|208.4|208.3|754955
1589544000000|2020-05-15 12:00:00|209.6|209.4|209.2|209|210.2|210.1|208.7|208.6|1362783
1589547600000|2020-05-15 13:00:00|209.3|209.1|209.4|209.2|209.4|209.3|207.8|207.7|1732760
1589551200000|2020-05-15 14:00:00|209.5|209.3|210.1|210|210.4|210.3|209|208.9|2503405
1589554800000|2020-05-15 15:00:00|210|209.9|212.1|209.1|212.1|211.7|209.8|209.1|2634444
1589785200000|2020-05-18 07:00:00|212.8|190|212|211.7|213.3|213|210.6|190|1397810
1589788800000|2020-05-18 08:00:00|212.1|211.8|214.4|214.3|214.5|214.4|211.6|211.5|2112533
1589792400000|2020-05-18 09:00:00|214.3|214.2|213.8|213.7|215.6|215.5|213.7|213.6|1940240
1589796000000|2020-05-18 10:00:00|213.9|213.8|213.2|213.1|213.9|213.8|212.9|212.8|800644
1589799600000|2020-05-18 11:00:00|213.3|213.2|214.2|214.1|214.4|214.3|212.8|212.7|755723
1589803200000|2020-05-18 12:00:00|214.3|214.2|212.7|212.6|214.3|214.2|212.4|212.2|864621
1589806800000|2020-05-18 13:00:00|212.8|212.7|211.4|211.2|213|212.9|211.3|211.2|1361430
1589810400000|2020-05-18 14:00:00|211.3|211.3|212|211.9|212.5|212.4|211|210.9|3323653
1589814000000|2020-05-18 15:00:00|211.9|211.8|252.3|211.7|252.3|213.5|211.8|211.6|2427520
1589871600000|2020-05-19 07:00:00|215.2|214.7|211.6|211.4|215.4|214.9|211.5|211.3|2470198
1589875200000|2020-05-19 08:00:00|211.5|211.5|212.3|212.1|212.3|212.2|209.4|209.3|2652613
1589878800000|2020-05-19 09:00:00|212.2|212.2|212|211.9|212.4|212.3|211.2|211.1|1267652
1589882400000|2020-05-19 10:00:00|211.9|211.8|211.1|211|212|211.9|210.8|210.7|772535
1589886000000|2020-05-19 11:00:00|211.2|211.1|210.6|210.5|211.5|211.4|210.6|210.5|726649
1589889600000|2020-05-19 12:00:00|210.7|210.6|209.5|209.4|211.1|211|209.5|209.4|899851
1589893200000|2020-05-19 13:00:00|209.6|209.5|208.6|208.5|210.2|210.1|208.2|208.1|2184386
1589896800000|2020-05-19 14:00:00|208.5|208.4|208.6|208.5|209.8|209.7|207.9|207.8|4425668
1589900400000|2020-05-19 15:00:00|208.7|208.6|208.5|208.2|208.7|208.6|207.7|207.5|1749986
1589958000000|2020-05-20 07:00:00|207.9|207|208.6|208.4|209.4|209.1|206.4|206.2|1878197
1589961600000|2020-05-20 08:00:00|208.7|208.5|209.6|209.4|210.5|210.3|208.4|208.3|997295
1589965200000|2020-05-20 09:00:00|209.7|209.5|210.2|210.1|210.2|210.1|209.2|209.1|880998
1589968800000|2020-05-20 10:00:00|210.1|210|209.3|209.2|210.7|210.5|209.3|209.2|630750
1589972400000|2020-05-20 11:00:00|209.2|209.1|209.3|209.1|209.6|209.5|208.8|208.7|812127
1589976000000|2020-05-20 12:00:00|209.2|209.2|210|209.8|210|209.9|209.1|209|707096
1589979600000|2020-05-20 13:00:00|210.1|209.9|211.2|211|211.2|211|209.7|209.6|1265590
1589983200000|2020-05-20 14:00:00|211.1|211.1|211.4|211.3|212.2|212.1|210.7|210.6|1568078
1589986800000|2020-05-20 15:00:00|211.3|211.2|211.7|211.4|212.3|212.2|211.1|211|1183856
1590044400000|2020-05-21 07:00:00|213.1|208.2|211|210.9|213.1|211.1|209.6|208.2|795873
1590048000000|2020-05-21 08:00:00|211.1|211|212.4|212.3|212.5|212.4|210.6|210.5|705025
1590051600000|2020-05-21 09:00:00|212.5|212.2|212.4|212.3|212.5|212.4|211.8|211.7|651777
1590055200000|2020-05-21 10:00:00|212.3|212.2|212.2|212.1|212.6|212.5|211.9|211.8|382393
1590058800000|2020-05-21 11:00:00|212.3|212.2|212.9|212.8|213|212.9|212.2|212.1|491794
1590062400000|2020-05-21 12:00:00|213|212.9|213.3|213.1|213.5|213.4|212.5|212.4|588838
1590066000000|2020-05-21 13:00:00|213.2|213.2|214.4|214.3|214.4|214.3|213|212.9|1720950
1590069600000|2020-05-21 14:00:00|214.5|214.4|213.7|213.6|214.5|214.4|213.3|213.2|1199425
1590073200000|2020-05-21 15:00:00|213.6|213.5|214.9|213|214.9|213.6|212.5|212.4|1314426
1590130800000|2020-05-22 07:00:00|211.8|211.4|211.8|211.7|213.5|213.3|211.7|211.3|1584065
1590134400000|2020-05-22 08:00:00|211.9|211.8|213|212.9|213.1|213|211.6|211.4|1098212
1590138000000|2020-05-22 09:00:00|212.9|212.8|212.4|212.3|213.1|212.9|212.3|212.2|291120
1590141600000|2020-05-22 10:00:00|212.5|212.4|213.2|213.1|213.4|213.2|212.5|212.4|401676
1590145200000|2020-05-22 11:00:00|213.3|213.2|213.2|213.1|213.6|213.5|212.9|212.8|430972
1590148800000|2020-05-22 12:00:00|213.3|213.2|212.4|212.3|213.3|213.2|212.1|212|505034
1590152400000|2020-05-22 13:00:00|212.5|212.4|213.2|213.1|213.2|213.1|212.2|212.1|955961
1590156000000|2020-05-22 14:00:00|213.1|213|213.3|213.2|214.1|214|212.8|212.6|1492799
1590159600000|2020-05-22 15:00:00|213.2|213.1|213.3|212.9|213.4|213.3|212.8|212.7|721195
1590390000000|2020-05-25 07:00:00|214.8|214.3|213.5|213.3|214.9|214.6|213|212.9|635749
1590393600000|2020-05-25 08:00:00|213.4|213.2|214.5|214.3|215|214.8|212.9|212.7|449094
1590397200000|2020-05-25 09:00:00|214.6|214.4|214.3|214.2|214.6|214.5|213.8|213.7|182645
1590400800000|2020-05-25 10:00:00|214.4|214.1|215|214.9|215|214.9|214|213.9|405857
1590404400000|2020-05-25 11:00:00|215.1|215|216|215.8|216.4|216.2|214.8|214.6|1302701
1590408000000|2020-05-25 12:00:00|215.9|215.7|215.9|215.8|216.3|216.1|215.6|215.5|373024
1590411600000|2020-05-25 13:00:00|216|215.9|215.6|215.5|216|215.9|215.3|215.1|403517
1590415200000|2020-05-25 14:00:00|215.7|215.4|215.9|215.8|216.4|216.3|215.4|215.2|509050
1590418800000|2020-05-25 15:00:00|216|215.7|216.2|216|216.4|216.3|215.8|215.7|374976
1590476400000|2020-05-26 07:00:00|216.9|216.6|215.9|215.8|217.8|217.7|215.9|215.7|1230880
1590480000000|2020-05-26 08:00:00|215.8|215.7|215.4|215.3|216.2|216.1|215.1|215|632831
1590483600000|2020-05-26 09:00:00|215.5|215.4|216.4|216.3|216.4|216.3|215.1|215|971276
1590487200000|2020-05-26 10:00:00|216.5|216.4|216.4|216.3|216.7|216.6|215.7|215.6|870299
1590490800000|2020-05-26 11:00:00|216.3|216.2|217.2|217.1|217.8|217.7|216.3|216.2|1163059
1590494400000|2020-05-26 12:00:00|217.3|217.2|218.3|218.2|218.6|218.5|216.8|216.7|1408652
1590498000000|2020-05-26 13:00:00|218.2|218.1|218.5|218.3|218.7|218.6|217.8|217.7|1069525
1590501600000|2020-05-26 14:00:00|218.4|218.4|218.9|218.8|218.9|218.8|217.8|217.7|1606157
1590505200000|2020-05-26 15:00:00|218.8|218.7|220.1|216.8|230.1|218.8|217.9|216.2|781239
1590562800000|2020-05-27 07:00:00|218.3|218.2|220.7|220.6|221|220.9|218.2|218|1083418
1590566400000|2020-05-27 08:00:00|220.6|220.5|220|219.9|220.9|220.8|219.2|219.1|976381
1590570000000|2020-05-27 09:00:00|220.1|220|218.7|218.6|221.3|221.2|218.4|218.3|1769076
1590573600000|2020-05-27 10:00:00|218.6|218.5|217.1|217|218.7|218.6|216.9|216.8|1018452
1590577200000|2020-05-27 11:00:00|217|216.9|215.1|215|217.3|217.2|215.1|215|1549135
1590580800000|2020-05-27 12:00:00|215.2|215.1|213.6|213.5|215.5|215.3|213.5|213.4|2427040
1590584400000|2020-05-27 13:00:00|213.5|213.4|213.1|212.9|214.5|214.3|212.7|212.6|3154856
1590588000000|2020-05-27 14:00:00|213|213|214.3|214.2|214.7|214.6|212.8|212.7|2751687
1590591600000|2020-05-27 15:00:00|214.2|214.1|252.3|212.7|252.3|214.6|213.8|212.7|1716815
1590649200000|2020-05-28 07:00:00|215.9|215.5|217.7|217.5|218.3|218.1|215.5|215.2|1511966
1590652800000|2020-05-28 08:00:00|217.8|217.6|218.7|218.5|219.3|219.2|217.7|217.6|1059217
1590656400000|2020-05-28 09:00:00|218.8|218.6|219.6|219.5|220|219.9|218.7|218.6|1220641
1590660000000|2020-05-28 10:00:00|219.7|219.6|218.5|218.4|219.7|219.6|218.4|218.3|581133
1590663600000|2020-05-28 11:00:00|218.4|218.3|220.1|219.9|220.2|220.1|218.3|218.2|1308892
1590667200000|2020-05-28 12:00:00|220.2|220|219.8|219.6|220.3|220.1|219.7|219.6|342423
1590670800000|2020-05-28 13:00:00|219.9|219.7|221.1|221|222|221.9|219.9|219.7|1307801
1590674400000|2020-05-28 14:00:00|221|220.9|219.8|219.7|221.3|221.2|219.8|219.7|1606417
1590678000000|2020-05-28 15:00:00|219.7|219.6|220.6|220.3|220.6|220.3|219.3|219.1|1183922
1590735600000|2020-05-29 07:00:00|218.5|218.1|219.3|219.1|220.2|220.1|217.7|217.5|1960376
1590739200000|2020-05-29 08:00:00|219.2|219|218|217.9|219.6|219.4|217.9|217.8|872342
1590742800000|2020-05-29 09:00:00|218.1|218|217.9|217.8|218.5|218.4|217.7|217.6|1067250
1590746400000|2020-05-29 10:00:00|218|217.9|219.8|219.7|220|219.9|217.8|217.7|649963
1590750000000|2020-05-29 11:00:00|219.7|219.6|219.9|219.8|220.3|220.1|219.4|219.3|715405
1590753600000|2020-05-29 12:00:00|219.8|219.7|220.3|220.1|220.9|220.8|219.7|219.6|500194
1590757200000|2020-05-29 13:00:00|220.4|220.2|221.1|221|221.6|221.5|220.2|220.1|1380681
1590760800000|2020-05-29 14:00:00|221.2|221.1|220.5|220.4|221.8|221.7|220.2|220.1|826490
1590764400000|2020-05-29 15:00:00|220.6|220.5|220|219.7|220.6|220.5|219.6|219.5|880778
1590994800000|2020-06-01 07:00:00|222.9|222|224.6|224.5|225.3|225.1|222.4|221.7|1862415
1590998400000|2020-06-01 08:00:00|224.7|224.6|224.4|224.2|224.7|224.6|223.1|222.9|861357
1591002000000|2020-06-01 09:00:00|224.3|224.3|223.6|223.5|224.8|224.6|223.3|223.2|414372
1591005600000|2020-06-01 10:00:00|223.5|223.4|224.6|224.4|224.7|224.6|223.3|223.2|414370
1591009200000|2020-06-01 11:00:00|224.5|224.5|224.5|224.4|225.7|225.6|224.5|224.4|740577
1591012800000|2020-06-01 12:00:00|224.4|224.3|223.2|223.1|224.7|224.6|223.1|223|532979
1591016400000|2020-06-01 13:00:00|223.3|223.2|224.5|224.3|224.9|224.7|223.3|223.2|680693
1591020000000|2020-06-01 14:00:00|224.6|224.4|225.3|225.2|225.4|225.3|223.8|223.7|880813
1591023600000|2020-06-01 15:00:00|225.4|225.1|226.2|221.5|226.2|225.2|224.4|221.5|1405004
1591081200000|2020-06-02 07:00:00|225.6|225|225.3|225.2|226.5|226.1|224.6|224.3|800026
1591084800000|2020-06-02 08:00:00|225.2|225.1|226.1|226|226.4|226.3|224.5|224.4|1234603
1591088400000|2020-06-02 09:00:00|226.2|226.1|224.6|224.5|226.4|226.3|224.3|224.2|719859
1591092000000|2020-06-02 10:00:00|224.5|224.4|225.4|225.2|225.6|225.5|224.5|224.4|491750
1591095600000|2020-06-02 11:00:00|225.3|225.3|224.5|224.3|225.5|225.4|224.4|224.2|651803
1591099200000|2020-06-02 12:00:00|224.4|224.4|223.9|223.7|224.6|224.5|223.4|223.3|685212
1591102800000|2020-06-02 13:00:00|223.8|223.8|225.8|225.7|225.9|225.7|223.4|223.3|1569726
1591106400000|2020-06-02 14:00:00|225.7|225.6|226.3|226.2|226.3|226.2|225|224.9|1149057
1591110000000|2020-06-02 15:00:00|226.2|226.1|238|224.9|238.7|226.7|226|224.9|1134498
1591167600000|2020-06-03 07:00:00|229|225.1|229.5|229.3|229.5|229.3|226.8|225.1|1633286
1591171200000|2020-06-03 08:00:00|229.4|229.4|229.9|229.7|229.9|229.8|228.9|228.7|1215264
1591174800000|2020-06-03 09:00:00|229.8|229.8|232.2|232|232.5|232.4|229.8|229.7|1941311
1591178400000|2020-06-03 10:00:00|232.1|232.1|231.3|231.1|232.2|232.1|231|230.8|1087775
1591182000000|2020-06-03 11:00:00|231.2|231|230.3|230.1|231.3|231.1|230|229.9|582256
1591185600000|2020-06-03 12:00:00|230.2|230|231.2|231|231.4|231.3|230.1|230|474498
1591189200000|2020-06-03 13:00:00|231.1|231.1|231.2|230.9|231.5|231.3|230.7|230.6|598492
1591192800000|2020-06-03 14:00:00|231.3|231|231.6|231.4|232.6|232.5|231.1|230.9|1407893
1591196400000|2020-06-03 15:00:00|231.5|231.5|232.4|232.2|232.8|232.7|231.5|231.4|2238988
1591254000000|2020-06-04 07:00:00|231.6|230.6|231.8|231.6|232.5|232.4|230.3|227.8|1648388
1591257600000|2020-06-04 08:00:00|231.7|231.5|230.3|230.1|232.1|231.9|229.7|229.5|648167
1591261200000|2020-06-04 09:00:00|230.4|230.2|231|230.9|231|230.9|229.9|229.7|576765
1591264800000|2020-06-04 10:00:00|231.1|230.8|231.5|231.4|231.8|231.7|230.8|230.7|434209
1591268400000|2020-06-04 11:00:00|231.6|231.5|232.9|232.8|233.4|233.3|231.2|231.1|1025841
1591272000000|2020-06-04 12:00:00|233|232.7|231.3|231.1|233.2|233|230.8|230.6|708211
1591275600000|2020-06-04 13:00:00|231.4|231.2|232.9|232.8|233.1|232.9|231.1|230.9|827485
1591279200000|2020-06-04 14:00:00|232.8|232.7|231.5|231.4|233.2|233|231.2|231.1|1152256
1591282800000|2020-06-04 15:00:00|231.6|231.5|231.7|231.4|232.2|232.1|231.2|231|955657
1591340400000|2020-06-05 07:00:00|234.7|234.6|235.5|235.4|235.8|235.7|233.8|233.7|1919167
1591344000000|2020-06-05 08:00:00|235.4|235.3|236|235.8|236.2|236.1|235.3|235.1|1378522
1591347600000|2020-06-05 09:00:00|235.9|235.9|235.6|235.5|236.1|236|235.1|235|715595
1591351200000|2020-06-05 10:00:00|235.7|235.6|234.9|234.8|235.8|235.7|234.8|234.7|1154672
1591354800000|2020-06-05 11:00:00|234.8|234.7|233.1|233|234.9|234.8|233|232.9|1070848
1591358400000|2020-06-05 12:00:00|233.2|233.1|232.6|232.5|234|233.9|232.5|232.4|1246249
1591362000000|2020-06-05 13:00:00|232.5|232.4|231.8|231.6|233|232.9|231.6|231.5|2233670
1591365600000|2020-06-05 14:00:00|231.7|231.7|230.8|230.7|232|231.9|230.6|230.5|2736844
1591369200000|2020-06-05 15:00:00|230.9|230.8|236.8|229.9|236.8|231.5|230.5|229.9|1614040
1591599600000|2020-06-08 07:00:00|229.9|229.1|231.3|231.2|232.5|232.4|229|228.8|1926837
1591603200000|2020-06-08 08:00:00|231.2|231.1|232.5|232.4|233.2|233.1|231|230.8|3440145
1591606800000|2020-06-08 09:00:00|232.6|232.5|232.6|232.5|233.8|233.6|232|231.8|2792172
1591610400000|2020-06-08 10:00:00|232.5|232.4|232.5|232.4|233.3|233.2|232|231.9|1156719
1591614000000|2020-06-08 11:00:00|232.6|232.5|233|232.9|233|232.9|232.3|232.2|798397
1591617600000|2020-06-08 12:00:00|232.9|232.8|232.8|232.7|233|232.9|232.4|232.3|821841
1591621200000|2020-06-08 13:00:00|232.7|232.6|234|233.9|235|234.9|232.7|232.6|1473322
1591624800000|2020-06-08 14:00:00|234.1|234|233.7|233.6|234.4|234.3|233.3|233.2|1463374
1591628400000|2020-06-08 15:00:00|233.8|233.7|234.4|234.3|234.9|234.8|233.5|233.4|2555164
1591686000000|2020-06-09 07:00:00|235|234.7|232.2|232|235|234.8|231.1|231|2428485
1591689600000|2020-06-09 08:00:00|232.3|232.1|228.7|228.6|232.3|232.1|228.6|228.5|1365170
1591693200000|2020-06-09 09:00:00|228.8|228.7|228.6|228.5|229.4|229.3|228|227.9|882106
1591696800000|2020-06-09 10:00:00|228.5|228.4|229.9|229.8|230|229.9|228.3|228.2|1380075
1591700400000|2020-06-09 11:00:00|230|229.9|230.2|230.1|230.5|230.4|229.6|229.5|1074502
1591704000000|2020-06-09 12:00:00|230.3|230.2|230.5|230.4|230.6|230.5|230.2|230.1|1076359
1591707600000|2020-06-09 13:00:00|230.6|230.5|230.1|230|231|230.8|229.9|229.8|1388408
1591711200000|2020-06-09 14:00:00|230|229.9|230.7|230.5|231.1|231|230|229.9|2374164
1591714800000|2020-06-09 15:00:00|230.6|230.6|232.5|228.4|232.8|231|230.5|228.4|1864027
1591772400000|2020-06-10 07:00:00|230.5|229.1|232|231.8|232.7|232.5|230.5|229.1|1682711
1591776000000|2020-06-10 08:00:00|232.1|231.9|232.7|232.6|233.3|233.2|231.9|231.8|1605499
1591779600000|2020-06-10 09:00:00|232.8|232.7|231.7|231.5|233|232.9|231.4|231.3|1926056
1591783200000|2020-06-10 10:00:00|231.6|231.6|232.5|232.4|233|232.9|230.6|230.5|2148402
1591786800000|2020-06-10 11:00:00|232.6|232.5|233.3|233.2|234.5|234.4|232.5|232.4|2479924
1591790400000|2020-06-10 12:00:00|233.2|233.1|234.5|234.4|234.9|234.8|233.1|233|2716689
1591794000000|2020-06-10 13:00:00|234.6|234.3|233.2|233.1|235|234.9|232.7|232.6|3907167
1591797600000|2020-06-10 14:00:00|233.3|233.2|233.6|233.4|234.2|234|231.3|231.1|3132851
1591801200000|2020-06-10 15:00:00|233.5|233.5|245.7|230.8|245.7|233.9|231.9|223.4|1636387
1591858800000|2020-06-11 07:00:00|231.2|230.9|228.3|228.1|231.3|231.1|227.8|227.6|2770213
1591862400000|2020-06-11 08:00:00|228.2|228.2|227.2|227.1|229.7|229.6|226.7|226.5|3406428
1591866000000|2020-06-11 09:00:00|227.3|227.2|226.6|226.5|227.6|227.5|225.4|225.3|2121747
1591869600000|2020-06-11 10:00:00|226.7|226.6|225.4|225.3|227.8|227.6|225|224.9|1857648
1591873200000|2020-06-11 11:00:00|225.3|225.2|225.3|225.1|225.8|225.6|224.7|224.6|1923541
1591876800000|2020-06-11 12:00:00|225.2|225.2|223.9|223.8|225.3|225.2|223.5|223.4|1133123
1591880400000|2020-06-11 13:00:00|223.8|223.7|225|224.9|225.4|225.3|223.8|223.7|2145258
1591884000000|2020-06-11 14:00:00|225.1|225|222.8|222.7|225.2|225.1|222.7|222.6|2829772
1591887600000|2020-06-11 15:00:00|222.7|222.6|224.3|220.4|224.3|224.2|222.7|215.5|3078342
1591945200000|2020-06-12 07:00:00|221.6|220.6|221.9|221.7|222.5|222.2|220.1|220|2373302
1591948800000|2020-06-12 08:00:00|221.8|221.8|224.6|224.5|225|224.8|221.6|221.4|1187063
1591952400000|2020-06-12 09:00:00|224.5|224.4|224.8|224.7|224.9|224.7|223.3|223.2|971471
1591956000000|2020-06-12 10:00:00|224.7|224.6|225.7|225.5|226.3|226.2|224.7|224.6|1098615
1591959600000|2020-06-12 11:00:00|225.8|225.6|225|224.9|226|225.9|224.9|224.8|768486
1591963200000|2020-06-12 12:00:00|224.9|224.8|224.9|224.7|225.6|225.5|224.2|224|703796
1591966800000|2020-06-12 13:00:00|225|224.8|224.7|224.6|225.9|225.8|224.6|224.5|1107312
1591970400000|2020-06-12 14:00:00|224.8|224.5|225.1|225|225.5|225.4|224.3|224.2|2069278
1591974000000|2020-06-12 15:00:00|225.2|225.1|224.9|223.8|225.3|225.1|223.6|223.4|1840665
1592204400000|2020-06-15 07:00:00|222.1|221.4|219.2|219.1|222.8|222.4|219.1|219|2369510
1592208000000|2020-06-15 08:00:00|219.3|219.2|221.4|221.3|221.9|221.8|218.9|218.8|1222922
1592211600000|2020-06-15 09:00:00|221.3|221.2|220.9|220.7|221.4|221.3|219.2|219.1|1132830
1592215200000|2020-06-15 10:00:00|220.8|220.8|221.1|221|221.9|221.8|220.6|220.5|916405
1592218800000|2020-06-15 11:00:00|221.2|221.1|222|221.9|222.4|222.3|221|220.9|1534100
1592222400000|2020-06-15 12:00:00|222.1|222|221.4|221.2|222.3|222.2|221|220.9|1038494
1592226000000|2020-06-15 13:00:00|221.3|221.3|219.2|219|221.4|221.3|219.1|218.9|1860185
1592229600000|2020-06-15 14:00:00|219.1|218.9|220.4|220.3|220.8|220.7|218.7|218.5|4491933
1592233200000|2020-06-15 15:00:00|220.5|220.4|220.4|217.1|220.8|220.7|220.3|217.1|1682225
1592290800000|2020-06-16 07:00:00|223|222.4|224.3|224.1|225|224.8|221.6|221.4|2620169
1592294400000|2020-06-16 08:00:00|224.2|224|226|225.9|226|225.9|222.7|222.5|1969706
1592298000000|2020-06-16 09:00:00|225.9|225.8|226.3|226.2|227.2|227|225.2|225.1|928762
1592301600000|2020-06-16 10:00:00|226.2|226.1|226.1|225.9|227|226.9|225.9|225.8|1527827
1592305200000|2020-06-16 11:00:00|226.2|226|225.9|225.8|226.6|226.5|225.5|225.3|799668
1592308800000|2020-06-16 12:00:00|225.8|225.7|226.9|226.8|227.5|227.4|225.7|225.6|1039673
1592312400000|2020-06-16 13:00:00|227|226.9|227|226.8|227.3|227.2|226.1|226|1108005
1592316000000|2020-06-16 14:00:00|227.1|226.9|225.4|225.3|228|227.9|225.3|225.2|1874245
1592319600000|2020-06-16 15:00:00|225.3|225.1|227.2|226.9|227.4|227.3|225.2|225|1243899
1592377200000|2020-06-17 07:00:00|227.8|227|230.7|230.6|230.9|230.8|226.9|226.5|1318537
1592380800000|2020-06-17 08:00:00|230.8|230.5|228.6|228.4|230.9|230.8|228.3|228.1|1586664
1592384400000|2020-06-17 09:00:00|228.5|228.5|227.4|227.2|228.9|228.8|227.2|227.1|882936
1592388000000|2020-06-17 10:00:00|227.3|227.3|229.4|229.2|229.7|229.6|227.2|227.1|993117
1592391600000|2020-06-17 11:00:00|229.3|229.3|228.5|228.3|229.9|229.7|228.4|228.3|1168571
1592395200000|2020-06-17 12:00:00|228.6|228.4|229.6|229.5|229.7|229.6|228.4|228.3|737830
1592398800000|2020-06-17 13:00:00|229.7|229.6|229.2|229|230.1|230|228.6|228.5|1749074
1592402400000|2020-06-17 14:00:00|229.3|229.1|229.9|229.8|230.1|230|228.5|228.4|2302817
1592406000000|2020-06-17 15:00:00|230|229.9|232.6|227.6|232.6|230.1|229.2|227.6|1493089
1592463600000|2020-06-18 07:00:00|230.5|225.5|233.6|233.5|233.9|233.8|228.1|225.5|2938421
1592467200000|2020-06-18 08:00:00|233.7|233.6|233.2|233|234.3|234.2|231.9|231.8|1275357
1592470800000|2020-06-18 09:00:00|233.1|232.9|233.2|233|233.8|233.6|232.2|232|1548077
1592474400000|2020-06-18 10:00:00|233.1|232.9|232.9|232.8|233.5|233.4|232.6|232.5|890091
1592478000000|2020-06-18 11:00:00|232.8|232.7|232.1|232|233.2|233.1|231.5|231.4|1518625
1592481600000|2020-06-18 12:00:00|232|231.9|232.9|232.8|233|232.8|231.4|231.3|1194211
1592485200000|2020-06-18 13:00:00|232.8|232.7|234.3|234.2|234.3|234.2|232.4|232.3|1573911
1592488800000|2020-06-18 14:00:00|234.2|234.1|233.3|233.2|234.8|234.7|232.9|232.7|2459539
1592492400000|2020-06-18 15:00:00|233.2|233.1|234.9|229.7|234.9|234|233.1|229.7|1141256
1592550000000|2020-06-19 07:00:00|234|233.6|235.8|235.7|235.8|235.7|234|233.6|731796
1592553600000|2020-06-19 08:00:00|235.7|235.6|235.2|235.1|235.8|235.6|234.9|234.7|974866
1592557200000|2020-06-19 09:00:00|235.1|235|235.2|235|236.1|236|234.9|234.8|2236144
1592560800000|2020-06-19 10:00:00|235.1|235.1|236.7|236.6|236.9|236.7|235|234.9|1205876
1592564400000|2020-06-19 11:00:00|236.8|236.7|236.1|235.9|236.8|236.7|235.8|235.6|585396
1592568000000|2020-06-19 12:00:00|236|236|235.9|235.8|236.4|236.3|235.7|235.5|665208
1592571600000|2020-06-19 13:00:00|236|235.9|235.6|235.5|236.7|236.6|235.4|235.3|2113842
1592575200000|2020-06-19 14:00:00|235.7|235.6|236.4|236.2|236.4|236.2|235.5|235.3|1455708
1592578800000|2020-06-19 15:00:00|236.3|236.3|236.2|235.8|236.6|236.5|235.8|235.7|1299679
1592809200000|2020-06-22 07:00:00|234.9|234.1|234.5|234.4|235|234.9|233.3|233.2|1619954
1592812800000|2020-06-22 08:00:00|234.4|234.3|234.9|234.8|235.4|235.2|233.3|233.2|946191
1592816400000|2020-06-22 09:00:00|235|234.9|235|234.8|235.7|235.6|234.8|234.7|771530
1592820000000|2020-06-22 10:00:00|234.9|234.7|234|233.8|235.1|235|233.5|233.4|1174660
1592823600000|2020-06-22 11:00:00|233.9|233.9|235.1|234.9|235.2|235.1|233.6|233.4|874404
1592827200000|2020-06-22 12:00:00|235.2|235|236.2|236|236.3|236.2|234.8|234.7|1075715
1592830800000|2020-06-22 13:00:00|236.3|236.1|235.8|235.6|236.4|236.3|235.6|235.5|1412622
1592834400000|2020-06-22 14:00:00|235.7|235.5|235.2|235|236.2|236.1|234.9|234.8|1152420
1592838000000|2020-06-22 15:00:00|235.1|235.1|235.2|235|235.5|235.4|234.8|234.7|865705
1592895600000|2020-06-23 07:00:00|236.8|224|235.8|235.6|236.8|235.9|234.6|224|1446350
1592899200000|2020-06-23 08:00:00|235.7|235.5|234.7|234.5|236.1|236|234.2|234.1|1062034
1592902800000|2020-06-23 09:00:00|234.8|234.6|235.8|235.7|236.4|236.3|234.6|234.5|413622
1592906400000|2020-06-23 10:00:00|235.7|235.6|236.1|236|236.3|236.2|235.5|235.4|815024
1592910000000|2020-06-23 11:00:00|236|235.9|236.5|236.3|236.8|236.7|235.7|235.6|491304
1592913600000|2020-06-23 12:00:00|236.4|236.4|235.3|235.2|236.7|236.5|235.3|235.2|975522
1592917200000|2020-06-23 13:00:00|235.4|235.3|234.6|234.4|235.6|235.5|234.5|234.3|1353886
1592920800000|2020-06-23 14:00:00|234.5|234.5|235|234.9|235.5|235.4|234.5|234.5|1513200
1592924400000|2020-06-23 15:00:00|234.9|234.8|235.6|235.4|235.8|235.7|234.9|234.8|950716
1592982000000|2020-06-24 07:00:00|235.8|235.2|234.1|233.9|236.3|236.1|233.5|233.4|1923846
1592985600000|2020-06-24 08:00:00|234|234|235.4|235.2|235.6|235.5|233.6|233.4|1050013
1592989200000|2020-06-24 09:00:00|235.3|235.3|236|235.9|236.3|236.1|234.8|234.6|634717
1592992800000|2020-06-24 10:00:00|235.9|235.8|234.6|234.5|236.1|236|234.5|234.4|921413
1592996400000|2020-06-24 11:00:00|234.5|234.4|235.2|235|235.3|235.2|234.5|234.4|691156
1593000000000|2020-06-24 12:00:00|235.1|235.1|236.1|235.9|236.1|236|235.1|235|1145530
1593003600000|2020-06-24 13:00:00|236|236|236.1|236|237.2|237.1|235.5|235.4|2198628
1593007200000|2020-06-24 14:00:00|236.2|236.1|235.6|235.5|236.3|236.2|235.1|234.9|3102965
1593010800000|2020-06-24 15:00:00|235.5|235.4|234.4|234.2|235.8|235.7|234.3|234.2|1677944
1593068400000|2020-06-25 07:00:00|233.8|233.5|232.2|232.1|233.8|233.6|231.5|231.4|2876210
1593072000000|2020-06-25 08:00:00|232.3|232|234.2|234|235.4|235.2|232.3|232|1751462
1593075600000|2020-06-25 09:00:00|234.1|234.1|234.3|234.1|234.6|234.5|233.5|233.3|1992440
1593079200000|2020-06-25 10:00:00|234.4|234.2|234.6|234.4|234.8|234.7|233.5|233.3|978891
1593082800000|2020-06-25 11:00:00|234.5|234.3|232.7|232.6|234.6|234.5|232.7|232.5|1205183
1593086400000|2020-06-25 12:00:00|232.8|232.7|232.5|232.3|233.2|233.1|231.4|231.2|2507990
1593090000000|2020-06-25 13:00:00|232.4|232.4|234.2|234.1|234.5|234.4|232.2|232.1|1768025
1593093600000|2020-06-25 14:00:00|234.3|234|235.2|235.1|235.3|235.2|234|233.9|2253704
1593097200000|2020-06-25 15:00:00|235.1|235|237.1|228.6|237.1|235.6|235|193.3|1300685
1593154800000|2020-06-26 07:00:00|235.5|235.1|234.2|234.1|236.1|235.9|234.2|234.1|2248739
1593158400000|2020-06-26 08:00:00|234.1|234|236.2|236.1|237|236.8|233.7|233.6|1514546
1593162000000|2020-06-26 09:00:00|236.3|236.2|238.5|238.4|238.9|238.7|236.2|236.1|1611906
1593165600000|2020-06-26 10:00:00|238.6|238.5|237.9|237.8|238.7|238.6|237.3|237.2|815456
1593169200000|2020-06-26 11:00:00|238|237.9|237.4|237.3|238.3|238.2|237|236.8|683425
1593172800000|2020-06-26 12:00:00|237.3|237.2|236.8|236.7|237.5|237.4|236.6|236.5|1003806
1593176400000|2020-06-26 13:00:00|236.9|236.8|236.2|236.1|237.1|237|235.9|235.8|2160903
1593180000000|2020-06-26 14:00:00|236.1|236|234.3|234.2|236.2|236.1|234.2|234|1830803
1593183600000|2020-06-26 15:00:00|234.4|234.3|234.3|233.6|235.1|235|233.5|233.3|952891
1593414000000|2020-06-29 07:00:00|233.9|233.5|233.4|233.2|233.9|233.6|232.4|232.1|2461519
1593417600000|2020-06-29 08:00:00|233.5|233.3|231.4|231.3|233.6|233.5|231.4|231.2|1781795
1593421200000|2020-06-29 09:00:00|231.5|231.4|233|232.9|233.4|233.3|231.3|231.2|2042571
1593424800000|2020-06-29 10:00:00|233.1|233|232.2|232.1|233.4|233.2|232.2|232.1|892639
1593428400000|2020-06-29 11:00:00|232.3|232.2|232.1|231.9|233.1|233|232|231.9|6343089
1593432000000|2020-06-29 12:00:00|232.2|232|232.4|232.2|232.7|232.6|232|231.9|914578
1593435600000|2020-06-29 13:00:00|232.5|232.3|232.9|232.7|234.2|234.1|232.1|232|1661249
1593439200000|2020-06-29 14:00:00|233|232.8|234.8|234.7|235.6|235.5|232.9|232.7|1862765
1593442800000|2020-06-29 15:00:00|234.9|234.8|235|234.8|235.3|235.2|234.5|234.4|1615774
1593500400000|2020-06-30 07:00:00|236.3|236|235.3|235.1|238.4|238.2|235|234.9|1830229
1593504000000|2020-06-30 08:00:00|235.4|235.2|236.8|236.7|236.9|236.8|234.7|234.5|994714
1593507600000|2020-06-30 09:00:00|236.7|236.6|236.2|236.1|237.1|237|235.8|235.7|941491
1593511200000|2020-06-30 10:00:00|236.3|236|235.2|235.1|236.4|236.3|235.2|235|816473
1593514800000|2020-06-30 11:00:00|235.1|235|235.1|235|235.6|235.5|235|234.9|557792
1593518400000|2020-06-30 12:00:00|235|234.9|235.2|235.1|235.6|235.5|234.7|234.6|911073
1593522000000|2020-06-30 13:00:00|235.1|235|235.6|235.5|236.1|236|234.5|234.4|1459986
1593525600000|2020-06-30 14:00:00|235.7|235.6|236.4|236.3|236.9|236.8|235.4|235.3|2074393
1593529200000|2020-06-30 15:00:00|236.3|236.2|238.2|236|238.2|236.4|235.6|235.5|1121140
1593586800000|2020-07-01 07:00:00|235.8|235.5|236.5|236.4|236.6|236.4|235.5|235.2|648841
1593590400000|2020-07-01 08:00:00|236.4|236.3|239|238.9|239.1|239|236.3|236.2|979234
1593594000000|2020-07-01 09:00:00|239.1|239|237.8|237.6|239.6|239.5|237.5|237.4|979682
1593597600000|2020-07-01 10:00:00|237.7|237.7|236.2|236.1|238.4|238.3|236.1|236|936212
1593601200000|2020-07-01 11:00:00|236.1|236|235.8|235.7|236.1|236|235|234.8|966883
1593604800000|2020-07-01 12:00:00|235.7|235.6|238.1|238|238.3|238.2|235.6|235.5|1269608
1593608400000|2020-07-01 13:00:00|238.2|238.1|238.8|238.6|239.2|239.1|237.6|237.4|1511592
1593612000000|2020-07-01 14:00:00|238.9|238.7|239.2|239.1|239.6|239.5|238.6|238.5|2208583
1593615600000|2020-07-01 15:00:00|239.3|239.2|252.3|236.7|252.3|239.2|238.8|232.9|1294625
1593673200000|2020-07-02 07:00:00|239.5|239.2|240.9|240.7|241|240.8|238.9|238.7|1543457
1593676800000|2020-07-02 08:00:00|240.8|240.6|240.1|240|240.9|240.7|239.9|239.8|945061
1593680400000|2020-07-02 09:00:00|240|239.9|239.7|239.6|240.7|240.6|239.3|239.2|1256490
1593684000000|2020-07-02 10:00:00|239.8|239.7|238.9|238.8|239.8|239.7|238.1|238|1494564
1593687600000|2020-07-02 11:00:00|238.8|238.7|239.9|239.8|240.3|240.1|238.4|238.3|1077733
1593691200000|2020-07-02 12:00:00|240|239.9|241.3|241.2|241.6|241.4|239.6|239.5|1152789
1593694800000|2020-07-02 13:00:00|241.4|241.3|241.7|241.6|241.7|241.6|240.6|240.4|1283206
1593698400000|2020-07-02 14:00:00|241.8|241.7|239.5|239.3|242|241.9|239.3|239.2|2253853
1593702000000|2020-07-02 15:00:00|239.4|239.4|240.3|240.1|240.3|240.2|239.4|239.3|952337
1593759600000|2020-07-03 07:00:00|241.6|241.1|242.9|242.7|243|242.9|241|240.6|1150348
1593763200000|2020-07-03 08:00:00|242.8|242.6|242.5|242.4|243|242.8|242.1|242|396160
1593766800000|2020-07-03 09:00:00|242.4|242.3|241.8|241.7|242.6|242.5|241.5|241.4|5695011
1593770400000|2020-07-03 10:00:00|241.7|241.6|241.8|241.6|241.9|241.7|240.8|240.7|706762
1593774000000|2020-07-03 11:00:00|241.7|241.7|241.3|241.2|241.8|241.7|240.9|240.8|470934
1593777600000|2020-07-03 12:00:00|241.4|241.3|241.3|241.1|241.7|241.6|240.8|240.6|243945
1593781200000|2020-07-03 13:00:00|241.2|241|241|240.8|241.8|241.6|240.6|240.4|614503
1593784800000|2020-07-03 14:00:00|240.9|240.9|240.6|240.5|241.2|241.1|240.2|240.1|616082
1593788400000|2020-07-03 15:00:00|240.5|240.4|242|238.1|242|240.5|240.3|238.1|395378
1594018800000|2020-07-06 07:00:00|243.1|242.8|245.7|245.5|246|245.9|243.1|242.8|1505905
1594022400000|2020-07-06 08:00:00|245.6|245.6|244.6|244.5|246.4|246.3|244.6|244.4|955299
1594026000000|2020-07-06 09:00:00|244.5|244.4|243.4|243.2|244.5|244.5|242.4|242.3|1144433
1594029600000|2020-07-06 10:00:00|243.5|243.3|244|243.8|244.8|244.6|243.4|243.2|629224
1594033200000|2020-07-06 11:00:00|243.9|243.7|243.1|243|243.9|243.8|242.9|242.8|875005
1594036800000|2020-07-06 12:00:00|243.2|243.1|243.3|243.1|243.3|243.2|242.2|242.1|811992
1594040400000|2020-07-06 13:00:00|243.2|243|242.7|242.5|243.2|243.1|242.3|242.2|1981157
1594044000000|2020-07-06 14:00:00|242.8|242.6|243|242.9|243.3|243.1|242.4|242.3|1462228
1594047600000|2020-07-06 15:00:00|243.1|243|247.1|242.1|247.1|243.6|243|242.1|660782
1594105200000|2020-07-07 07:00:00|243.3|242.2|243|242.9|243.3|243.1|241.6|241.4|841313
1594108800000|2020-07-07 08:00:00|243.1|243|242.2|242.1|243.5|243.4|242.1|242|788667
1594112400000|2020-07-07 09:00:00|242.3|242.2|241.6|241.5|242.4|242.2|241.2|241.1|1167624
1594116000000|2020-07-07 10:00:00|241.5|241.4|241.3|241.2|242|241.8|241.1|241|905565
1594119600000|2020-07-07 11:00:00|241.4|241.3|240.7|240.6|241.6|241.5|240.7|240.6|454619
1594123200000|2020-07-07 12:00:00|240.6|240.5|240.6|240.5|241.1|241|240.4|240.3|863111
1594126800000|2020-07-07 13:00:00|240.5|240.4|240.2|240|240.8|240.7|240.1|240|1413424
1594130400000|2020-07-07 14:00:00|241.6|241.5|241.5|241.4|242|241.9|240.9|240.8|740239
1594134000000|2020-07-07 15:00:00|241.6|241.5|252.4|238.9|259.9|241.5|240.6|238.9|1218547
1594191600000|2020-07-08 07:00:00|240.5|240.1|242.4|242.2|242.8|242.7|240.1|239.9|991979
1594195200000|2020-07-08 08:00:00|242.3|242.3|241.9|241.8|243.6|243.4|241.8|241.7|1179872
1594198800000|2020-07-08 09:00:00|241.8|241.7|240.2|240.1|241.9|241.8|239.7|239.6|4520914
1594202400000|2020-07-08 10:00:00|240.1|240|241.1|241|241.1|241|239.7|239.5|453588
1594206000000|2020-07-08 11:00:00|241.2|241.1|240.9|240.7|241.4|241.3|240.5|240.4|453845
1594209600000|2020-07-08 12:00:00|240.8|240.6|240.3|240.1|240.8|240.6|240.1|240|710147
1594213200000|2020-07-08 13:00:00|240.4|240.2|240.7|240.5|240.7|240.6|239.6|239.5|1378047
1594216800000|2020-07-08 14:00:00|240.6|240.6|239.8|239.7|240.8|240.7|239.4|239.3|1437307
1594220400000|2020-07-08 15:00:00|239.7|239.6|241|237.6|241|239.7|238.8|237.6|789849
1594278000000|2020-07-09 07:00:00|240.6|239|239.4|239.3|240.6|240.4|238.1|238|683941
1594281600000|2020-07-09 08:00:00|239.3|239.2|238.3|238.2|239.6|239.5|238.1|238|363100
1594285200000|2020-07-09 09:00:00|238.4|238.3|238.5|238.4|239|238.9|238.2|238|487517
1594288800000|2020-07-09 10:00:00|238.4|238.3|239.3|239.2|239.4|239.2|238|237.9|491402
1594292400000|2020-07-09 11:00:00|239.2|239.1|239.1|239|239.8|239.7|239|238.9|527198
1594296000000|2020-07-09 12:00:00|239.2|239.1|240|239.8|240.3|240.2|239.2|239.1|629710
1594299600000|2020-07-09 13:00:00|239.9|239.9|240.4|240.3|240.6|240.5|239.2|239.1|976416
1594303200000|2020-07-09 14:00:00|240.3|240.2|238.1|238|240.3|240.2|238.1|238|1040056
1594306800000|2020-07-09 15:00:00|238|237.9|262.5|236.6|262.5|238.2|237.4|236.6|813471
1594364400000|2020-07-10 07:00:00|236.2|235.9|237.2|237|237.2|237.1|235.6|235.3|716504
1594368000000|2020-07-10 08:00:00|237.3|237.1|237|236.9|238.4|238.2|236.7|236.6|396638
1594371600000|2020-07-10 09:00:00|237.1|236.8|237|236.9|237.6|237.5|236.4|236.3|410565
1594375200000|2020-07-10 10:00:00|237.1|237|237.4|237.2|237.8|237.7|236.8|236.6|334717
1594378800000|2020-07-10 11:00:00|237.5|237.3|237|236.9|237.9|237.8|236.9|236.7|332072
1594382400000|2020-07-10 12:00:00|236.9|236.8|237.4|237.3|238.2|238|236.6|236.5|908268
1594386000000|2020-07-10 13:00:00|237.5|237.4|237.2|237|238.3|238.2|237.1|237|2688502
1594389600000|2020-07-10 14:00:00|237.1|236.8|238|237.8|238.4|238.2|236.9|236.8|690173
1594393200000|2020-07-10 15:00:00|237.9|237.7|239.4|236.1|239.4|238.3|237.6|236.1|484530
1594623600000|2020-07-13 07:00:00|239.8|239|241.7|241.6|242|241.9|239.3|239|1294428
1594627200000|2020-07-13 08:00:00|241.6|241.5|239.4|239.2|241.8|241.6|239.2|239.1|1260383
1594630800000|2020-07-13 09:00:00|239.5|239.3|239.8|239.6|239.9|239.7|239.1|239|657050
1594634400000|2020-07-13 10:00:00|239.7|239.7|240|239.8|240.1|240|239.2|239|824863
1594638000000|2020-07-13 11:00:00|239.9|239.9|240.3|240.2|240.9|240.8|239.9|239.8|509795
1594641600000|2020-07-13 12:00:00|240.4|240.3|240.2|240.1|240.4|240.3|239.9|239.8|377560
1594645200000|2020-07-13 13:00:00|240.3|240.2|240.5|240.3|241.3|241.1|240.1|240|4751914
1594648800000|2020-07-13 14:00:00|240.4|240.4|241.2|241.1|241.9|241.8|240.4|240.3|1805404
1594652400000|2020-07-13 15:00:00|241.3|241.2|242.8|237.6|242.8|241.6|241.1|226.6|997984
1594710000000|2020-07-14 07:00:00|239.4|239.1|240.2|240|241.3|241.1|239|238.5|1879480
1594713600000|2020-07-14 08:00:00|240.1|240.1|240.6|240.5|240.9|240.7|239.8|239.7|1349816
1594717200000|2020-07-14 09:00:00|240.5|240.4|243.1|243|243.2|243|240|239.9|3229364
1594720800000|2020-07-14 10:00:00|243.2|242.9|243.8|243.6|244|243.9|242.5|242.3|1106600
1594724400000|2020-07-14 11:00:00|243.9|243.7|243.6|243.5|244.3|244.2|243.4|243.2|1202419
1594728000000|2020-07-14 12:00:00|243.7|243.6|240.9|240.7|244.1|244|240.7|240.6|3074845
1594731600000|2020-07-14 13:00:00|241|240.8|240.5|240.4|241|240.9|240.2|240|2206516
1594735200000|2020-07-14 14:00:00|240.9|240.3|241.1|241|241.6|241.5|240.5|240.3|2649710
1594738800000|2020-07-14 15:00:00|241.2|241.1|241.2|239|241.4|241.3|240.6|239|1159373
1594796400000|2020-07-15 07:00:00|243.7|224|241|240.8|243.8|243.2|240.6|224|1056270
1594800000000|2020-07-15 08:00:00|240.9|240.7|240.8|240.7|241.6|241.4|240.4|240.3|1904945
1594803600000|2020-07-15 09:00:00|240.9|240.6|240.7|240.5|241.6|241.5|240.6|240.5|2200243
1594807200000|2020-07-15 10:00:00|240.6|240.6|242.3|242.1|242.9|242.7|240.6|240.4|1044951
1594810800000|2020-07-15 11:00:00|242.4|242.2|242.3|242.2|242.7|242.6|241.9|241.8|527869
1594814400000|2020-07-15 12:00:00|242.2|242.1|242.2|242.1|242.4|242.3|241.9|241.8|940650
1594818000000|2020-07-15 13:00:00|242.3|242.2|241.5|241.3|242.8|242.6|241.4|241.3|874801
1594821600000|2020-07-15 14:00:00|241.4|241.4|243.1|242.9|243.2|243|241.4|241.3|1240828
1594825200000|2020-07-15 15:00:00|243|243|245.7|242|245.7|244|242.9|222.6|1849254
1594882800000|2020-07-16 07:00:00|241.2|240.7|242.7|242.5|243.3|243.2|240.9|240.7|1434197
1594886400000|2020-07-16 08:00:00|242.6|242.4|242.6|242.5|242.9|242.7|242.2|242|811801
1594890000000|2020-07-16 09:00:00|242.5|242.4|243.1|243|243.4|243.2|242.3|242.2|395955
1594893600000|2020-07-16 10:00:00|243|242.9|243.2|243|243.7|243.5|242.7|242.6|319399
1594897200000|2020-07-16 11:00:00|243.1|243.1|244|243.8|244.2|244.1|243.1|243.1|595857
1594900800000|2020-07-16 12:00:00|243.9|243.9|244.2|244|244.4|244.2|243.4|243.3|533434
1594904400000|2020-07-16 13:00:00|244.1|244.1|244.6|244.5|245|244.9|244.1|244|1005966
1594908000000|2020-07-16 14:00:00|244.7|244.6|245.1|245|245.7|245.6|244.4|244.3|1357505
1594911600000|2020-07-16 15:00:00|245|244.9|244.8|242.6|245.5|245.4|244.6|242.6|724605
1594969200000|2020-07-17 07:00:00|245.6|245.2|243.6|243.5|245.8|245.6|243.2|243|819714
1594972800000|2020-07-17 08:00:00|243.7|243.6|243.9|243.7|245.3|245.1|243.4|243.3|313475
1594976400000|2020-07-17 09:00:00|243.8|243.6|244.3|244.2|244.6|244.4|243|242.8|676166
1594980000000|2020-07-17 10:00:00|244.2|244.1|244|243.8|244.4|244.3|243.9|243.8|240388
1594983600000|2020-07-17 11:00:00|243.9|243.9|245|244.8|245|244.9|243.8|243.6|348621
1594987200000|2020-07-17 12:00:00|245.1|244.9|244.9|244.8|245.2|245.1|244.5|244.3|927646
1594990800000|2020-07-17 13:00:00|244.8|244.7|244.4|244.2|244.8|244.7|243.4|243.2|953992
1594994400000|2020-07-17 14:00:00|244.3|244.1|244.7|244.5|244.7|244.6|243.8|243.6|748234
1594998000000|2020-07-17 15:00:00|244.6|244.6|244.8|244.6|245|244.9|244.5|244.4|644800
1595228400000|2020-07-20 07:00:00|244.6|244.2|243.3|243.1|244.6|244.2|242.4|242.2|819326
1595232000000|2020-07-20 08:00:00|243.4|243.2|244.8|244.6|244.9|244.8|242.8|242.7|448697
1595235600000|2020-07-20 09:00:00|244.7|244.7|245.4|245.3|245.4|245.3|243.9|243.7|390516
1595239200000|2020-07-20 10:00:00|245.5|245.4|245.5|245.4|246|245.9|245.2|245.1|701717
1595242800000|2020-07-20 11:00:00|245.6|245.5|246.9|246.8|247|246.9|245.5|245.4|655728
1595246400000|2020-07-20 12:00:00|246.8|246.7|246.8|246.6|246.8|246.7|246.1|246|1096016
1595250000000|2020-07-20 13:00:00|246.9|246.7|247|246.9|247.6|247.5|246.3|246.1|1193331
1595253600000|2020-07-20 14:00:00|246.9|246.8|246.2|246.1|247.1|247|246.2|246.1|669372
1595257200000|2020-07-20 15:00:00|246.1|246|246.6|226.6|246.6|246.4|245.6|226.6|516143
1595314800000|2020-07-21 07:00:00|246.9|246.1|246.7|246.5|247.5|247.1|245.4|245.1|1367252
1595318400000|2020-07-21 08:00:00|246.6|246.4|248.8|248.7|249.4|249.3|246.4|246.3|17351929
1595322000000|2020-07-21 09:00:00|248.7|248.6|247.7|247.5|248.9|248.8|247.7|247.5|879482
1595325600000|2020-07-21 10:00:00|247.8|247.6|248.3|248.2|248.5|248.4|247.2|247.1|472796
1595329200000|2020-07-21 11:00:00|248.2|248.1|247.5|247.4|248.4|248.3|247.5|247.4|328633
1595332800000|2020-07-21 12:00:00|247.4|247.3|247|246.9|247.5|247.4|246.8|246.7|834298
1595336400000|2020-07-21 13:00:00|246.9|246.8|247.6|247.4|247.8|247.7|246.5|246.4|931539
1595340000000|2020-07-21 14:00:00|247.5|247.3|246.6|246.5|247.8|247.7|246.5|246.3|1420539
1595343600000|2020-07-21 15:00:00|246.7|246.4|247|246.8|247.1|247|246.5|246.4|1158909
1595401200000|2020-07-22 07:00:00|246.8|246.5|246.7|246.5|247|246.9|245.1|245|986392
1595404800000|2020-07-22 08:00:00|246.6|246.4|246.3|246.2|246.8|246.7|245.7|245.5|8160883
1595408400000|2020-07-22 09:00:00|246.2|246.1|247|246.8|247.2|247.1|246.1|245.9|749952
1595412000000|2020-07-22 10:00:00|246.9|246.7|246.3|246.2|247|246.8|245.9|245.8|798225
1595415600000|2020-07-22 11:00:00|246.4|246.3|245.7|245.5|246.5|246.4|245.7|245.5|647902
1595419200000|2020-07-22 12:00:00|246|245.6|246.5|246.3|247|246.9|245.9|245.5|624032
1595422800000|2020-07-22 13:00:00|246.4|246.2|246.5|246.4|247.2|247.1|246.3|246.2|1264365
1595426400000|2020-07-22 14:00:00|246.4|246.3|246.6|246.5|246.8|246.7|245.5|245.4|2615011
1595430000000|2020-07-22 15:00:00|246.7|246.6|246.2|246|246.7|246.6|245.7|245.5|620412
1595487600000|2020-07-23 07:00:00|247|246.7|246.4|246.2|247.6|247|246|245.9|756763
1595491200000|2020-07-23 08:00:00|246.3|246.3|246.3|246.1|247.5|247.4|246.2|246.1|548593
1595494800000|2020-07-23 09:00:00|246.4|246.2|245.5|245.3|246.9|246.7|245.3|245.2|796391
1595498400000|2020-07-23 10:00:00|245.6|245.4|245.1|244.9|245.9|245.8|245|244.9|596697
1595502000000|2020-07-23 11:00:00|245.2|245|244.5|244.4|245.2|245|244.4|244.2|410325
1595505600000|2020-07-23 12:00:00|244.4|244.3|243.7|243.6|244.4|244.3|243.5|243.4|530485
1595509200000|2020-07-23 13:00:00|243.6|243.5|243.4|243.3|244.2|244.1|243.2|243.1|702744
1595512800000|2020-07-23 14:00:00|243.5|243.4|242.3|242.2|243.5|243.4|242.3|242.1|1813729
1595516400000|2020-07-23 15:00:00|242.4|242.3|242|239.3|242.7|242.6|241.9|239.3|1473996
1595574000000|2020-07-24 07:00:00|243.5|239.5|239.2|239.1|243.5|241.9|239.2|239.1|2273790
1595577600000|2020-07-24 08:00:00|239.3|239.2|239.8|239.7|240.8|240.7|239.1|239|1791780
1595581200000|2020-07-24 09:00:00|239.7|239.6|239.9|239.8|240.5|240.4|239.2|239.1|1033142
1595584800000|2020-07-24 10:00:00|240|239.9|240.9|240.8|241.1|240.8|239.6|239.4|968667
1595588400000|2020-07-24 11:00:00|241|240.9|239.8|239.6|241|240.9|239.2|239|1029161
1595592000000|2020-07-24 12:00:00|239.9|239.7|240|239.8|240.6|240.4|238.9|238.7|973449
1595595600000|2020-07-24 13:00:00|239.9|239.9|240.1|239.9|240.4|240.3|239.1|239|704423
1595599200000|2020-07-24 14:00:00|240|240|239.1|239|240.4|240.3|239|238.9|3912911
1595602800000|2020-07-24 15:00:00|239|238.9|244.1|222.7|244.1|239.2|238.9|222.7|625452
1595833200000|2020-07-27 07:00:00|241.1|237.5|232.1|232|241.1|239.2|230.8|230.7|3135415
1595836800000|2020-07-27 08:00:00|232.2|232.1|229.5|229.3|232.6|232.4|229.4|229.3|2270011
1595840400000|2020-07-27 09:00:00|229.4|229.2|229.4|229.2|230.2|229.9|228.6|228.5|2485633
1595844000000|2020-07-27 10:00:00|229.3|229.1|231.4|231.2|231.7|231.5|228.3|228.1|3989660
1595847600000|2020-07-27 11:00:00|231.3|231.1|232.6|232.5|233.1|232.9|229.2|229.1|2252093
1595851200000|2020-07-27 12:00:00|232.5|232.4|231.9|231.7|233.2|233.1|231.4|231.3|1730392
1595854800000|2020-07-27 13:00:00|232.1|231.8|234.2|234.1|235|234.9|232.1|231.7|2736886
1595858400000|2020-07-27 14:00:00|234.3|234.2|233.5|233.4|234.4|234.3|232|231.8|3536607
1595862000000|2020-07-27 15:00:00|233.4|233.3|235.7|233.4|235.7|233.6|232.8|232.7|2494326
1595919600000|2020-07-28 07:00:00|235|230.7|233.2|233.1|235|234.8|232.1|228.9|2148118
1595923200000|2020-07-28 08:00:00|233.1|233|233|232.8|234|233.9|232.5|232.4|1466157
1595926800000|2020-07-28 09:00:00|233.1|232.9|231.2|231.1|233.1|233|230.9|230.8|1459761
1595930400000|2020-07-28 10:00:00|231.1|231|229.6|229.5|231.1|231.1|228.4|228.3|2695606
1595934000000|2020-07-28 11:00:00|229.7|229.6|229|228.8|229.8|229.7|227.4|227.3|1889721
1595937600000|2020-07-28 12:00:00|229.1|228.9|228.8|228.6|229.8|229.7|228.8|228.6|4512624
1595941200000|2020-07-28 13:00:00|228.7|228.7|228.2|228.1|229.4|229.3|228.1|228|1899822
1595944800000|2020-07-28 14:00:00|228.3|228.2|230.3|230.2|230.9|230.7|228.1|228|3173554
1595948400000|2020-07-28 15:00:00|230.2|230.1|230.6|222.7|230.7|230.6|230|222.7|2057251
1596006000000|2020-07-29 07:00:00|231.7|226.5|224.9|224.8|231.7|227.8|224.5|224.4|2274400
1596009600000|2020-07-29 08:00:00|225|224.9|226.8|226.6|226.8|226.7|224.5|224.3|1882915
1596013200000|2020-07-29 09:00:00|226.9|226.7|227.3|227.1|228.1|227.9|226.7|226.6|2058543
1596016800000|2020-07-29 10:00:00|227.2|227.2|227.3|227.2|227.7|227.6|226.8|226.7|870994
1596020400000|2020-07-29 11:00:00|227.2|227.1|227.1|226.9|227.3|227.2|226.7|226.6|1122246
1596024000000|2020-07-29 12:00:00|227|227|227.5|227.3|227.8|227.6|227|226.9|717887
1596027600000|2020-07-29 13:00:00|227.4|227.4|227|226.8|228|227.9|226.8|226.7|1119565
1596031200000|2020-07-29 14:00:00|226.9|226.9|227.4|227.3|228|227.9|226.8|226.7|1689422
1596034800000|2020-07-29 15:00:00|227.5|227.4|227.8|227.4|228|227.9|227.3|227.2|1347057
1596092400000|2020-07-30 07:00:00|229.4|226.3|226.3|226.2|229.4|227.4|223.3|223.1|2396463
1596096000000|2020-07-30 08:00:00|226.4|226.3|224.7|224.5|227.7|227.5|224.6|224.5|2800974
1596099600000|2020-07-30 09:00:00|224.8|224.6|224.3|224.2|224.8|224.7|223.6|223.5|1256354
1596103200000|2020-07-30 10:00:00|224.2|224.1|222|221.8|224.4|224.3|221.6|221.4|1656886
1596106800000|2020-07-30 11:00:00|222.1|221.9|223.6|223.4|223.9|223.7|221.4|221.3|1165725
1596110400000|2020-07-30 12:00:00|223.5|223.3|223.2|223|224.2|224.1|223.1|223|1338753
1596114000000|2020-07-30 13:00:00|223.1|222.9|221.7|221.5|223.3|223.2|221.5|221.3|2473116
1596117600000|2020-07-30 14:00:00|221.6|221.4|221.5|221.3|222.3|222.2|220.8|220.7|2688357
1596121200000|2020-07-30 15:00:00|221.4|221.4|221.4|221|221.8|221.7|221|220.9|1424920
1596178800000|2020-07-31 07:00:00|223.1|219.8|222|221.9|223.1|222.8|221.4|219.8|1373612
1596182400000|2020-07-31 08:00:00|222.1|222|220.5|220.3|222.1|222|220.1|220|1221585
1596186000000|2020-07-31 09:00:00|220.4|220.4|219.8|219.7|220.9|220.8|219.8|219.7|1102967
1596189600000|2020-07-31 10:00:00|219.7|219.6|220|219.9|220.9|220.8|219.3|219.2|1035169
1596193200000|2020-07-31 11:00:00|220.1|220|221.5|221.4|221.6|221.5|220|219.9|1022016
1596196800000|2020-07-31 12:00:00|221.4|221.3|221.7|221.6|222|221.9|221.1|221|1127844
1596200400000|2020-07-31 13:00:00|221.8|221.7|220.7|220.6|221.8|221.7|220.5|220.4|1065038
1596204000000|2020-07-31 14:00:00|220.6|220.5|220.2|220.1|221|220.8|220|219.8|1740548
1596207600000|2020-07-31 15:00:00|220.3|220.2|219.4|219.2|220.3|220.2|219|218.9|1304471
1596438000000|2020-08-03 07:00:00|221.1|217.8|219.6|219.5|221.1|220.2|217.5|217.4|1100553
1596441600000|2020-08-03 08:00:00|219.7|219.4|220.5|220.4|220.7|220.6|219.5|219.3|1094377
1596445200000|2020-08-03 09:00:00|220.6|220.5|219.7|219.6|220.9|220.7|219.5|219.4|886740
1596448800000|2020-08-03 10:00:00|219.6|219.5|220.6|220.4|220.7|220.6|219.5|219.4|1242279
1596452400000|2020-08-03 11:00:00|220.7|220.5|221.5|221.4|221.6|221.4|220|219.9|1215626
1596456000000|2020-08-03 12:00:00|221.6|221.5|222.4|222.3|222.7|222.6|221.4|221.3|900445
1596459600000|2020-08-03 13:00:00|222.5|222.4|220.4|220.2|223|222.9|219.1|219|2846876
1596463200000|2020-08-03 14:00:00|220.3|220.3|219.5|219.4|221.5|221.3|219.3|219.2|2853424
1596466800000|2020-08-03 15:00:00|219.6|219.5|219.6|219.3|219.7|219.6|218.6|218.5|2877399
1596524400000|2020-08-04 07:00:00|221.9|218.3|221.2|221.1|222.6|222.5|220.7|218.3|1781392
1596528000000|2020-08-04 08:00:00|221.3|221.2|221.2|221.1|221.8|221.7|220.8|220.6|770228
1596531600000|2020-08-04 09:00:00|221.3|221.2|222.1|221.9|222.2|222.1|221|220.9|29140537
1596535200000|2020-08-04 10:00:00|222.2|222|221.2|221|222.2|222.1|220.9|220.7|20807051
1596538800000|2020-08-04 11:00:00|221.3|221.1|220.6|220.5|221.8|221.7|220.3|220.2|549389
1596542400000|2020-08-04 12:00:00|220.5|220.4|220.1|219.9|220.7|220.6|219.9|219.8|714864
1596546000000|2020-08-04 13:00:00|220|220|221.6|221.5|221.8|221.7|220|220|768646
1596549600000|2020-08-04 14:00:00|221.7|221.6|220.9|220.8|221.8|221.7|220.8|220.7|1135628
1596553200000|2020-08-04 15:00:00|221|220.9|220.8|220.5|221.1|221|220.4|220.3|925137
1596610800000|2020-08-05 07:00:00|222.7|219.2|221.3|221.2|223.3|223.1|221.2|219.2|11556959
1596614400000|2020-08-05 08:00:00|221.2|221.1|220.8|220.7|221.3|221.2|220.2|220|789992
1596618000000|2020-08-05 09:00:00|220.7|220.6|220.7|220.5|221|220.9|220.3|220.1|628818
1596621600000|2020-08-05 10:00:00|220.6|220.4|220.3|220.1|220.7|220.6|219.7|219.6|862202
1596625200000|2020-08-05 11:00:00|220.2|220|220.1|220|220.4|220.2|219.8|219.6|702552
1596628800000|2020-08-05 12:00:00|220|219.9|219.3|219.1|220.1|220|219.1|219|841482
1596632400000|2020-08-05 13:00:00|219.2|219.2|217.8|217.7|219.3|219.2|217.4|217.2|1558784
1596636000000|2020-08-05 14:00:00|217.9|217.8|218.7|218.6|218.8|218.7|217.7|217.5|1727368
1596639600000|2020-08-05 15:00:00|218.6|218.5|219.8|215.6|219.8|218.7|218.2|215.6|1124893
1596697200000|2020-08-06 07:00:00|219.6|216.1|215.6|215.5|219.6|217.1|214.9|214.8|1040029
1596700800000|2020-08-06 08:00:00|215.7|215.4|214.1|214|215.7|215.5|214.1|214|781190
1596704400000|2020-08-06 09:00:00|214.2|213.9|214.8|214.7|215.2|215|214|213.9|828004
1596708000000|2020-08-06 10:00:00|214.9|214.8|213.3|213.2|214.9|214.8|213.1|213|8998127
1596711600000|2020-08-06 11:00:00|213.4|213.3|212.7|212.6|213.9|213.8|212.6|212.5|471338
1596715200000|2020-08-06 12:00:00|212.6|212.5|214.6|214.4|214.8|214.7|212.2|212.1|1091931
1596718800000|2020-08-06 13:00:00|214.5|214.5|213.8|213.7|215|214.8|213.4|213.3|3834457
1596722400000|2020-08-06 14:00:00|213.7|213.6|213.5|213.3|214.7|214.5|213.4|213.3|700599
1596726000000|2020-08-06 15:00:00|213.4|213.4|235.2|213.3|235.2|213.7|213.2|213.1|649858
1596783600000|2020-08-07 07:00:00|215.3|212.1|214.6|214.4|215.7|215.5|213.5|212.1|1317440
1596787200000|2020-08-07 08:00:00|214.7|214.5|214.7|214.5|215.2|215.1|214.4|214.3|781384
1596790800000|2020-08-07 09:00:00|214.6|214.6|214.8|214.7|214.9|214.8|213.8|213.6|652406
1596794400000|2020-08-07 10:00:00|214.7|214.6|214.3|214.1|214.9|214.8|214|213.8|472697
1596798000000|2020-08-07 11:00:00|214.2|214.2|213.3|213.2|214.3|214.2|213.1|213|326970
1596801600000|2020-08-07 12:00:00|213.2|213.1|213|212.9|213.6|213.4|212.3|212.2|1068294
1596805200000|2020-08-07 13:00:00|213.1|212.8|213.7|213.5|214|213.9|212.9|212.8|729858
1596808800000|2020-08-07 14:00:00|213.6|213.6|213.4|213.3|214.4|214.3|213.3|213.2|1733593
1596812400000|2020-08-07 15:00:00|213.5|213.4|213.2|213|213.5|213.4|212.9|212.8|1747638
1597042800000|2020-08-10 07:00:00|214.8|213.7|213.8|213.6|214.8|214.1|212.4|212.3|1442548
1597046400000|2020-08-10 08:00:00|213.7|213.7|211.7|211.5|214|213.8|211.6|211.5|933014
1597050000000|2020-08-10 09:00:00|211.6|211.6|213.9|213.7|213.9|213.8|211.6|211.5|871231
1597053600000|2020-08-10 10:00:00|214|213.8|213.6|213.5|214.2|214.1|213.3|213.2|843599
1597057200000|2020-08-10 11:00:00|213.5|213.4|213.3|213.1|213.8|213.7|212.8|212.7|602903
1597060800000|2020-08-10 12:00:00|213.2|213.2|213.9|213.8|214.1|214|213.2|213.1|549728
1597064400000|2020-08-10 13:00:00|214|213.9|214.2|214|214.3|214.1|213.6|213.5|788093
1597068000000|2020-08-10 14:00:00|214.1|213.9|213.8|213.7|214.4|214.3|213.8|213.7|1395184
1597071600000|2020-08-10 15:00:00|213.7|213.6|216|212.8|216|214.1|213.6|212.8|1509247
1597129200000|2020-08-11 07:00:00|217.3|212.9|218.8|218.5|219|218.9|216.6|212.9|1406076
1597132800000|2020-08-11 08:00:00|218.7|218.6|219.9|219.8|220.2|220|218.6|218.5|1033375
1597136400000|2020-08-11 09:00:00|220|219.9|220.6|220.5|221.2|221.1|220|219.8|10188980
1597140000000|2020-08-11 10:00:00|220.5|220.4|220.5|220.3|220.6|220.5|219.3|219.2|934985
1597143600000|2020-08-11 11:00:00|220.4|220.4|218.9|218.8|220.6|220.5|218.8|218.7|965686
1597147200000|2020-08-11 12:00:00|219|218.9|219.4|219.3|219.8|219.7|218.8|218.7|740813
1597150800000|2020-08-11 13:00:00|219.3|219.2|218.2|218.1|219.7|219.6|218.1|218|2397021
1597154400000|2020-08-11 14:00:00|218.1|218|218.6|218.4|219.2|219|217.5|217.4|1908303
1597158000000|2020-08-11 15:00:00|218.5|218.5|219.8|217|222.3|218.6|218.1|217|1051959
1597215600000|2020-08-12 07:00:00|220|217.1|221.9|221.8|223.4|223.2|218.9|217.1|2240953
1597219200000|2020-08-12 08:00:00|222|221.9|222.5|222.4|222.7|222.6|221.1|220.9|986926
1597222800000|2020-08-12 09:00:00|222.6|222.5|222.3|222.2|223|222.9|222.1|222|507985
1597226400000|2020-08-12 10:00:00|222.4|222.3|222.5|222.4|223.2|223.1|222.2|222.1|549846
1597230000000|2020-08-12 11:00:00|222.4|222.3|221.7|221.6|222.4|222.3|221.6|221.5|567968
1597233600000|2020-08-12 12:00:00|221.8|221.5|222|221.9|222.6|222.5|221.6|221.5|964843
1597237200000|2020-08-12 13:00:00|222.1|222|221.7|221.6|222.3|222.2|221.6|221.5|1317813
1597240800000|2020-08-12 14:00:00|221.6|221.5|222.1|222|222.2|222.1|220.9|220.8|1483419
1597244400000|2020-08-12 15:00:00|222|221.9|222.4|222.2|222.8|222.7|221.9|221.8|1166882
1597302000000|2020-08-13 07:00:00|223.8|220.9|222.2|222.1|224.5|224.4|222|220.9|1046484
1597305600000|2020-08-13 08:00:00|222.3|222.2|222.1|222|222.4|222.3|221.4|221.3|722374
1597309200000|2020-08-13 09:00:00|222.2|222.1|222.2|222.1|222.5|222.4|221.5|221.4|536241
1597312800000|2020-08-13 10:00:00|222.1|222|222.3|222.2|222.9|222.8|222.1|222|527830
1597316400000|2020-08-13 11:00:00|222.4|222.3|221.4|221.3|222.6|222.5|221.4|221.3|427351
1597320000000|2020-08-13 12:00:00|221.5|221.4|221.8|221.7|222|221.8|221.4|221.3|386065
1597323600000|2020-08-13 13:00:00|221.9|221.8|221.6|221.4|222.1|222|221|220.9|563241
1597327200000|2020-08-13 14:00:00|221.5|221.5|220.5|220.4|221.6|221.5|220.5|220.4|664212
1597330800000|2020-08-13 15:00:00|220.6|220.5|222.1|218.9|222.1|220.8|220.3|212.7|522295
1597388400000|2020-08-14 07:00:00|221.3|219|220.6|220.4|222.2|222|219.5|219|1901585
1597392000000|2020-08-14 08:00:00|220.5|220.3|219.5|219.4|220.8|220.6|218.8|218.7|1120342
1597395600000|2020-08-14 09:00:00|219.4|219.3|219.9|219.7|220.3|220.2|219|218.8|1038668
1597399200000|2020-08-14 10:00:00|219.8|219.6|220.3|220.2|220.6|220.5|219.5|219.4|718534
1597402800000|2020-08-14 11:00:00|220.4|220.1|221.5|221.3|221.5|221.4|220|219.9|1073867
1597406400000|2020-08-14 12:00:00|221.4|221.4|221|220.9|221.6|221.5|220.6|220.5|1027687
1597410000000|2020-08-14 13:00:00|221.1|221|220.1|219.9|221.1|221|219.9|219.8|1280349
1597413600000|2020-08-14 14:00:00|220|220|219.9|219.8|220.7|220.6|219.9|219.8|2397904
1597417200000|2020-08-14 15:00:00|220|219.9|221.4|210.8|221.4|219.9|219.1|198.05|1397687
1597647600000|2020-08-17 07:00:00|220.4|220.3|219.1|218.9|221.5|221.2|218|217.8|912970
1597651200000|2020-08-17 08:00:00|219|219|219.2|219|219.2|219.1|218.1|218|710823
1597654800000|2020-08-17 09:00:00|219.1|219.1|219|218.9|219.7|219.6|218.8|218.7|528367
1597658400000|2020-08-17 10:00:00|219.1|219|219.5|219.4|220|219.9|218.8|218.7|679203
1597662000000|2020-08-17 11:00:00|219.6|219.5|219.1|219|219.6|219.5|219|218.9|368615
1597665600000|2020-08-17 12:00:00|219|218.9|219|218.9|219.7|219.6|219|218.8|690940
1597669200000|2020-08-17 13:00:00|219.1|219|219.4|219.3|219.7|219.6|219|218.9|2898981
1597672800000|2020-08-17 14:00:00|219.5|219.4|218.5|218.4|219.5|219.4|218.3|218.2|1205621
1597676400000|2020-08-17 15:00:00|218.6|218.5|218.9|218.6|218.9|218.8|218.5|218.4|564617
1597734000000|2020-08-18 07:00:00|220.2|215.7|219.1|218.9|220.2|219.4|217|215.7|1069911
1597737600000|2020-08-18 08:00:00|219.2|219|219.2|219.1|220.7|220.4|218.9|218.8|552862
1597741200000|2020-08-18 09:00:00|219.3|219|219.9|219.8|220.2|220.1|219|218.9|665300
1597744800000|2020-08-18 10:00:00|220|219.9|220.6|220.5|220.6|220.5|219.6|219.5|543670
1597748400000|2020-08-18 11:00:00|220.7|220.6|220|219.8|220.8|220.7|219.8|219.7|372484
1597752000000|2020-08-18 12:00:00|219.9|219.7|219.6|219.5|220.3|220.2|219.5|219.4|429755
1597755600000|2020-08-18 13:00:00|219.5|219.4|218.9|218.8|219.9|219.8|218.8|218.7|908146
1597759200000|2020-08-18 14:00:00|219|218.9|219.2|219.1|219.4|219.3|218.7|218.6|1350336
1597762800000|2020-08-18 15:00:00|219.1|219|220.2|214.7|220.2|219.2|218.7|214.7|601816
1597820400000|2020-08-19 07:00:00|220.1|216.9|222.2|222|222.5|222.4|218.7|216.9|1789595
1597824000000|2020-08-19 08:00:00|222.1|222.1|221.7|221.6|222.5|222.4|221.2|221.1|806255
1597827600000|2020-08-19 09:00:00|221.8|221.5|222.2|222.1|222.8|222.6|221.6|221.5|826265
1597831200000|2020-08-19 10:00:00|222.3|222.2|221.8|221.7|222.5|222.4|221.5|221.4|495770
1597834800000|2020-08-19 11:00:00|221.7|221.6|222.4|222.3|222.5|222.3|221.5|221.4|642543
1597838400000|2020-08-19 12:00:00|222.5|222.4|223.2|223.1|223.3|223.2|222.4|222.3|984909
1597842000000|2020-08-19 13:00:00|223.3|223.2|223.1|223|223.4|223.3|222.1|222|1755898
1597845600000|2020-08-19 14:00:00|223|222.9|223.3|223.1|223.4|223.2|222.5|222.4|825281
1597849200000|2020-08-19 15:00:00|223.4|223.2|225.2|222.4|225.2|223.7|223.2|222.4|713968
1597906800000|2020-08-20 07:00:00|226.2|221.1|224.9|224.8|226.2|225.6|222.9|221.1|3088865
1597910400000|2020-08-20 08:00:00|225|224.9|224.7|224.6|226.2|226.1|224.4|224.3|1622569
1597914000000|2020-08-20 09:00:00|224.8|224.7|225.6|225.5|225.6|225.5|224.7|224.6|544633
1597917600000|2020-08-20 10:00:00|225.7|225.6|225.1|225|226.2|226.1|224.9|224.8|1087196
1597921200000|2020-08-20 11:00:00|225.2|225.1|222.9|222.8|225.2|225.1|222.9|222.7|962850
1597924800000|2020-08-20 12:00:00|223|222.9|222.8|222.6|223.7|223.6|222.4|222.3|2156884
1597928400000|2020-08-20 13:00:00|222.7|222.5|223.3|223.2|224.1|223.9|222.4|222.3|2972536
1597932000000|2020-08-20 14:00:00|223.4|223.3|224.5|224.4|224.7|224.6|222.8|222.7|1761957
1597935600000|2020-08-20 15:00:00|224.6|224.5|223.7|223.5|224.6|224.5|223.5|223.4|776019
1597993200000|2020-08-21 07:00:00|225.6|222.1|223.5|223.4|225.6|223.8|222.3|222.1|1438456
1597996800000|2020-08-21 08:00:00|223.4|223.3|223.1|222.9|224.2|224.1|222.9|222.8|716352
1598000400000|2020-08-21 09:00:00|223|222.8|223.7|223.6|224.6|224.4|222.8|222.7|1050741
1598004000000|2020-08-21 10:00:00|223.6|223.5|223.5|223.3|223.7|223.6|222.7|222.6|430419
1598007600000|2020-08-21 11:00:00|223.6|223.4|222.6|222.4|224.2|224.1|222.5|222.4|885728
1598011200000|2020-08-21 12:00:00|222.5|222.5|222.5|222.4|223.4|223.3|221.6|221.5|1806508
1598014800000|2020-08-21 13:00:00|222.4|222.3|223.8|223.6|223.9|223.7|222.1|222|2066531
1598018400000|2020-08-21 14:00:00|223.9|223.7|224.4|224.3|224.7|224.6|223|222.8|3377347
1598022000000|2020-08-21 15:00:00|224.3|224.2|225.5|221.9|225.5|224.7|223.9|221.9|1760462
1598252400000|2020-08-24 07:00:00|226.3|222.7|225.4|225.2|226.3|225.7|224|222.7|1241595
1598256000000|2020-08-24 08:00:00|225.5|225.3|225.7|225.5|225.9|225.7|224.6|224.5|952360
1598259600000|2020-08-24 09:00:00|225.6|225.4|226.2|226.1|226.7|226.5|225.4|225.2|598085
1598263200000|2020-08-24 10:00:00|226.3|226.2|227|226.9|227.1|227|225.7|225.6|645456
1598266800000|2020-08-24 11:00:00|226.9|226.8|227.5|227.4|227.5|227.4|226.7|226.6|444327
1598270400000|2020-08-24 12:00:00|227.4|227.3|226.7|226.5|227.5|227.4|226.7|226.5|417268
1598274000000|2020-08-24 13:00:00|226.8|226.6|226.5|226.4|227.4|227.3|226.2|226.1|1179938
1598277600000|2020-08-24 14:00:00|226.4|226.3|226.6|226.5|226.9|226.8|226.2|226.1|1873693
1598281200000|2020-08-24 15:00:00|226.5|226.4|229.7|225.6|229.7|226.9|226.5|225.6|793311
1598338800000|2020-08-25 07:00:00|229.8|228.1|229.1|229|230.9|230.7|228.8|228.1|1249457
1598342400000|2020-08-25 08:00:00|229|228.9|228.3|228.2|229.2|228.9|228|227.8|602926
1598346000000|2020-08-25 09:00:00|228.4|228.1|228.2|228.1|228.5|228.4|227.5|227.4|520937
1598349600000|2020-08-25 10:00:00|228.3|228.2|228.3|228.2|228.6|228.5|227.8|227.7|645203
1598353200000|2020-08-25 11:00:00|228.4|228.3|228.1|228|228.6|228.5|228|227.9|408480
1598356800000|2020-08-25 12:00:00|228|227.9|228.4|228.3|228.7|228.6|227.8|227.7|595974
1598360400000|2020-08-25 13:00:00|228.5|228.4|226.9|226.8|228.5|228.4|226.8|226.7|1608668
1598364000000|2020-08-25 14:00:00|226.8|226.7|225.2|225.1|226.9|226.8|224.9|224.8|1458192
1598367600000|2020-08-25 15:00:00|225.3|225.2|226.6|223.4|226.6|225.2|224.6|223.4|657023
1598425200000|2020-08-26 07:00:00|226.3|223.3|224.9|224.7|226.3|225.1|223.6|223.2|826565
1598428800000|2020-08-26 08:00:00|225|224.8|225.1|225|225.4|225.3|224.5|224.4|1102183
1598432400000|2020-08-26 09:00:00|225|224.9|225.3|225.2|226.2|226.1|225|224.9|616133
1598436000000|2020-08-26 10:00:00|225.2|225.1|225.4|225.3|225.6|225.4|225|224.9|459308
1598439600000|2020-08-26 11:00:00|225.3|225.2|224.8|224.7|225.6|225.5|224.7|224.6|456065
1598443200000|2020-08-26 12:00:00|224.9|224.8|225.7|225.6|225.8|225.6|224.9|224.8|509534
1598446800000|2020-08-26 13:00:00|225.6|225.5|224.9|224.8|225.9|225.8|224.5|224.3|694081
1598450400000|2020-08-26 14:00:00|225|224.9|224.2|224.1|225|224.9|224.2|224.1|932963
1598454000000|2020-08-26 15:00:00|224.1|223.9|224|210.7|224.3|224.2|223.9|210.7|988547
1598511600000|2020-08-27 07:00:00|226.3|223.3|223.8|223.6|226.3|225.3|222.2|222|1035310
1598515200000|2020-08-27 08:00:00|223.7|223.5|223.8|223.7|224.3|224.2|223.1|223|402752
1598518800000|2020-08-27 09:00:00|223.9|223.8|223.6|223.5|224.2|224|223.2|223.1|944420
1598522400000|2020-08-27 10:00:00|223.5|223.4|224.7|224.6|224.7|224.6|223.5|223.4|331688
1598526000000|2020-08-27 11:00:00|224.6|224.5|225.1|224.9|225.3|225.2|224.4|224.3|347271
1598529600000|2020-08-27 12:00:00|225.2|225|226|225.9|226.5|226.4|225|224.9|784537
1598533200000|2020-08-27 13:00:00|226.1|226|227.1|227|227.4|227.3|226|225.9|1375400
1598536800000|2020-08-27 14:00:00|227|226.9|227.5|227.4|228.4|228.3|227|226.9|1540920
1598540400000|2020-08-27 15:00:00|227.6|227.5|232.3|225.7|241|227.6|227.1|225.7|542299
1598598000000|2020-08-28 07:00:00|228.3|225.2|225.5|225.3|228.3|227.2|224.4|224.2|1214736
1598601600000|2020-08-28 08:00:00|225.4|225.2|226|225.9|226.9|226.8|225.4|225.2|552251
1598605200000|2020-08-28 09:00:00|225.9|225.8|226|225.9|226.1|226|225.5|225.4|321581
1598608800000|2020-08-28 10:00:00|226.1|226|225.7|225.6|226.1|226|225.1|225|308434
1598612400000|2020-08-28 11:00:00|225.8|225.7|225.8|225.7|226.4|226.3|225.7|225.6|415743
1598616000000|2020-08-28 12:00:00|225.9|225.8|225.3|225.2|226.1|226|225.3|225.2|365320
1598619600000|2020-08-28 13:00:00|225.4|225.3|224.9|224.7|225.7|225.6|224.8|224.7|633137
1598623200000|2020-08-28 14:00:00|224.8|224.6|223.9|223.7|224.9|224.8|223.4|223.3|1253305
1598626800000|2020-08-28 15:00:00|223.8|223.8|224|213.7|224.1|224|223.6|213.7|932059
1598857200000|2020-08-31 07:00:00|226|222.6|224.4|224.3|226|225.6|224.1|222.6|763487
1598860800000|2020-08-31 08:00:00|224.5|224.4|225.3|225.2|225.5|225.4|224.2|224.1|926423
1598864400000|2020-08-31 09:00:00|225.4|225.3|225.1|225|225.4|225.3|224.8|224.7|583107
1598868000000|2020-08-31 10:00:00|225.2|224.9|225.3|225.2|225.3|225.2|224.6|224.5|796218
1598871600000|2020-08-31 11:00:00|225.4|225.3|225|224.9|225.4|225.3|224.9|224.8|696208
1598875200000|2020-08-31 12:00:00|224.9|224.8|223.2|223.1|224.9|224.8|223.2|223.1|849671
1598878800000|2020-08-31 13:00:00|223.1|223|222.2|222.1|223.2|223|221.9|221.8|1452135
1598882400000|2020-08-31 14:00:00|222.3|222.2|221.5|221.4|222.5|222.3|221.5|221.4|1796929
1598886000000|2020-08-31 15:00:00|221.4|221.3|220|219.7|221.5|221.4|219.5|219.4|2376829
1598943600000|2020-09-01 07:00:00|222|218.6|221.2|221.1|222|221.9|219.7|218.6|1083418
1598947200000|2020-09-01 08:00:00|221.3|221|220.1|220|221.4|221.3|219.7|219.6|718808
1598950800000|2020-09-01 09:00:00|220.2|220.1|220.5|220.4|221|220.8|219.6|219.5|582433
1598954400000|2020-09-01 10:00:00|220.4|220.3|221.5|221.3|221.5|221.3|220.3|220.2|287872
1598958000000|2020-09-01 11:00:00|221.4|221.4|221.3|221.2|221.6|221.4|220.7|220.6|368184
1598961600000|2020-09-01 12:00:00|221.4|221.3|219.8|219.6|221.4|221.3|219.7|219.6|1030674
1598965200000|2020-09-01 13:00:00|219.7|219.5|217.9|217.7|219.8|219.6|217.8|217.7|1196464
1598968800000|2020-09-01 14:00:00|217.8|217.8|218.5|218.3|218.9|218.7|217.6|217.5|2099862
1598972400000|2020-09-01 15:00:00|218.4|218.4|217.8|217.7|218.5|218.4|217.7|217.6|1130416
1599030000000|2020-09-02 07:00:00|220.3|216.5|220.8|220.7|222.6|222.4|219|216.5|1605851
1599033600000|2020-09-02 08:00:00|220.9|220.8|222.5|222.4|223.2|223.1|220.9|220.8|1031489
1599037200000|2020-09-02 09:00:00|222.6|222.5|223.3|223.2|223.6|223.5|222.3|222.2|542583
1599040800000|2020-09-02 10:00:00|223.2|223.1|223.1|223|223.7|223.6|222.2|222.1|852208
1599044400000|2020-09-02 11:00:00|223.2|223.1|223.4|223.3|223.6|223.5|222.9|222.8|957162
1599048000000|2020-09-02 12:00:00|223.5|223.4|222.6|222.5|223.8|223.7|222.4|222.2|1859486
1599051600000|2020-09-02 13:00:00|222.7|222.6|223|222.9|223.2|223|221.6|221.5|2663513
1599055200000|2020-09-02 14:00:00|223.1|223|223.7|223.6|224.4|224.3|223|222.9|1640677
1599058800000|2020-09-02 15:00:00|223.6|223.5|223.9|221.3|224.1|224|223.5|221.3|1311477
1599116400000|2020-09-03 07:00:00|226.5|222.4|227.1|226.9|227.6|227.5|225.2|222.4|1398762
1599120000000|2020-09-03 08:00:00|227.2|227|228.7|228.6|229.4|229.3|227.2|227|2232938
1599123600000|2020-09-03 09:00:00|228.6|228.5|228.4|228.2|228.8|228.7|227.7|227.6|1106002
1599127200000|2020-09-03 10:00:00|228.3|228.3|228.5|228.4|229.1|229|228|227.9|1350513
1599130800000|2020-09-03 11:00:00|228.6|228.5|226.2|226.1|228.6|228.5|226.2|226.1|1094591
1599134400000|2020-09-03 12:00:00|226.1|226|224.9|224.8|226.4|226.3|224.9|224.8|1461317
1599138000000|2020-09-03 13:00:00|224.8|224.7|225.8|225.6|226.1|226|224.8|224.7|2783967
1599141600000|2020-09-03 14:00:00|225.9|225.7|226.1|226|226.6|226.5|225.5|225.3|2573895
1599145200000|2020-09-03 15:00:00|226.2|226.1|224.8|224.6|226.2|226.1|224.5|224.4|2832568
1599202800000|2020-09-04 07:00:00|226.5|223.4|223.4|223.3|226.5|225.5|223.4|223.2|5413918
1599206400000|2020-09-04 08:00:00|223.3|223.2|221.7|221.6|223.7|223.6|221.6|221.5|1202595
1599210000000|2020-09-04 09:00:00|221.8|221.7|221.8|221.6|222.1|222|221.2|221.1|994601
1599213600000|2020-09-04 10:00:00|221.9|221.7|221.5|221.3|222.3|222.2|221.2|221.1|848243
1599217200000|2020-09-04 11:00:00|221.6|221.4|220.1|220|221.7|221.6|219.6|219.5|2031091
1599220800000|2020-09-04 12:00:00|220.2|220.1|221.6|221.4|221.7|221.6|219.9|219.8|2859799
1599224400000|2020-09-04 13:00:00|221.7|221.5|220.9|220.7|221.8|221.7|220.5|220.4|2357585
1599228000000|2020-09-04 14:00:00|220.8|220.8|217.7|217.6|221.1|220.9|217.3|217.2|4103635
1599231600000|2020-09-04 15:00:00|217.8|217.5|216.9|216.7|217.8|217.7|216.3|216.2|2553577
1599462000000|2020-09-07 07:00:00|219.6|215.4|217.4|217.2|219.6|219|216|215.4|1165173
1599465600000|2020-09-07 08:00:00|217.5|217.3|217.4|217.2|217.7|217.6|216.4|216.3|692632
1599469200000|2020-09-07 09:00:00|217.5|217.3|218.6|218.5|218.8|218.7|217.3|217.2|409141
1599472800000|2020-09-07 10:00:00|218.5|218.4|219|218.8|219.3|219.2|218.4|218.3|519524
1599476400000|2020-09-07 11:00:00|218.9|218.9|219.5|219.4|219.5|219.4|218.5|218.4|424552
1599480000000|2020-09-07 12:00:00|219.4|219.3|219.5|219.4|219.7|219.6|218.9|218.8|360638
1599483600000|2020-09-07 13:00:00|219.4|219.3|218.1|218|219.4|219.3|218|217.9|1551917
1599487200000|2020-09-07 14:00:00|218.2|218.1|219.5|219.4|220.1|220|218.2|218.1|2384288
1599490800000|2020-09-07 15:00:00|219.6|219.5|221|215.9|221|219.8|219.1|215.9|2079558
1599548400000|2020-09-08 07:00:00|220.9|217.9|220.5|220.4|221.2|220.9|218.8|217.9|1112678
1599552000000|2020-09-08 08:00:00|220.4|220.3|219|218.9|220.9|220.8|218.8|218.7|514512
1599555600000|2020-09-08 09:00:00|218.9|218.8|219.1|219|219.5|219.4|218.5|218.4|986336
1599559200000|2020-09-08 10:00:00|219.2|219.1|218.7|218.6|220.6|220.4|218.6|218.5|1045779
1599562800000|2020-09-08 11:00:00|218.8|218.7|218.1|218|219|218.9|217.5|217.3|393911
1599566400000|2020-09-08 12:00:00|218|217.9|218.3|218.2|218.7|218.6|216.9|216.7|1344263
1599570000000|2020-09-08 13:00:00|218.2|218.1|216.4|216.3|218.9|218.8|216.3|216.2|4225305
1599573600000|2020-09-08 14:00:00|216.5|216.4|215.5|215.4|216.5|216.4|215|214.9|2285992
1599577200000|2020-09-08 15:00:00|215.4|215.3|217|213.5|217|215.9|215.4|213.5|715651
1599634800000|2020-09-09 07:00:00|217.3|213.9|219.6|219.5|220.4|220.2|215.6|213.9|2414841
1599638400000|2020-09-09 08:00:00|219.7|219.6|220.5|220.4|221.7|221.6|219.5|219.4|2130106
1599642000000|2020-09-09 09:00:00|220.6|220.3|222.2|222|222.2|222.1|220|219.8|2072157
1599645600000|2020-09-09 10:00:00|222.1|222.1|223.8|223.7|223.9|223.8|221.4|221.3|1237385
1599649200000|2020-09-09 11:00:00|223.9|223.8|222.9|222.7|224.1|224|222.5|222.4|907433
1599652800000|2020-09-09 12:00:00|222.8|222.6|222.9|222.8|223.6|223.5|222.5|222.4|782679
1599656400000|2020-09-09 13:00:00|222.8|222.7|223.5|223.4|223.7|223.6|222.5|222.4|2118187
1599660000000|2020-09-09 14:00:00|223.4|223.3|221.1|221|223.7|223.6|220.5|220.4|3411995
1599663600000|2020-09-09 15:00:00|221.2|221.1|223.4|189.15|226.3|221.7|221.1|185.2|1256940
1599721200000|2020-09-10 07:00:00|221|219.4|222.2|222|222.2|222.1|220.5|219.2|1169829
1599724800000|2020-09-10 08:00:00|222.1|221.9|221.5|221.4|223.1|222.9|221.4|221.2|1923232
1599728400000|2020-09-10 09:00:00|221.6|221.3|222|221.8|222.4|222.2|221.4|221.3|708934
1599732000000|2020-09-10 10:00:00|221.9|221.9|221.1|221|222.4|222.3|221|220.9|683303
1599735600000|2020-09-10 11:00:00|221.2|221.1|222.1|222|222.3|222.2|221.2|221.1|512125
1599739200000|2020-09-10 12:00:00|222.2|222.1|221.6|221.5|222.2|222.1|221|220.9|646006
1599742800000|2020-09-10 13:00:00|221.7|221.6|221.6|221.5|222|221.9|221|220.9|847289
1599746400000|2020-09-10 14:00:00|221.7|221.6|220.1|219.9|221.8|221.7|220|219.9|1350461
1599750000000|2020-09-10 15:00:00|220|220|220.3|220|220.7|220.6|220|219.9|944525
1599807600000|2020-09-11 07:00:00|222|218.6|219.3|219.2|222|220.9|218.9|218.6|852580
1599811200000|2020-09-11 08:00:00|219.4|219.3|218.4|218.3|219.8|219.7|217.9|217.8|698783
1599814800000|2020-09-11 09:00:00|218.3|218.2|218.5|218.4|218.7|218.6|217.8|217.6|1124882
1599818400000|2020-09-11 10:00:00|218.6|218.5|219.6|219.5|219.8|219.7|218.3|218.1|761991
1599822000000|2020-09-11 11:00:00|219.5|219.4|219.6|219.5|220.2|220|219.3|219.2|665454
1599825600000|2020-09-11 12:00:00|219.7|219.6|219.1|219|219.7|219.6|218.7|218.6|971104
1599829200000|2020-09-11 13:00:00|219|218.9|217.9|217.8|219.6|219.5|217.8|217.6|892162
1599832800000|2020-09-11 14:00:00|218|217.7|219|218.9|219.8|219.7|217.9|217.7|1934677
1599836400000|2020-09-11 15:00:00|219.1|219|221.6|217.4|224.6|219.6|218.9|217.4|774117
1600066800000|2020-09-14 07:00:00|260|197.35|219.8|219.6|260|220.4|219.2|197.35|820078
1600070400000|2020-09-14 08:00:00|219.7|219.7|220.1|220|220.5|220.4|219.7|219.6|345140
1600074000000|2020-09-14 09:00:00|220|219.9|218.6|218.5|220|219.9|218.5|218.4|382032
1600077600000|2020-09-14 10:00:00|218.7|218.6|219.1|219|219.1|219|218.2|218|448410
1600081200000|2020-09-14 11:00:00|219|218.9|219.1|219|219.2|219.1|218.5|218.4|230557
1600084800000|2020-09-14 12:00:00|219|218.9|219.5|219.4|219.7|219.6|218.8|218.7|317503
1600088400000|2020-09-14 13:00:00|219.6|219.5|219.1|219|219.9|219.8|218.4|218.3|719298
1600092000000|2020-09-14 14:00:00|219|218.9|219.2|219.1|219.5|219.4|219|218.9|1280874
1600095600000|2020-09-14 15:00:00|219.1|219|223.6|217.7|223.6|219.3|219.1|217.7|885094
1600153200000|2020-09-15 07:00:00|220.9|217.1|217.8|217.7|220.9|219|217.8|217.1|924238
1600156800000|2020-09-15 08:00:00|217.9|217.8|218.2|218.1|218.9|218.7|217.4|217.3|757846
1600160400000|2020-09-15 09:00:00|218.3|218.2|217.5|217.3|218.4|218.3|217.1|217|1861378
1600164000000|2020-09-15 10:00:00|217.4|217.4|217.2|217.1|217.6|217.4|216.9|216.8|959897
1600167600000|2020-09-15 11:00:00|217.1|217|217.3|217.2|217.5|217.4|216.9|216.8|579331
1600171200000|2020-09-15 12:00:00|217.2|217.1|217.4|217.3|217.8|217.7|216.9|216.8|948865
1600174800000|2020-09-15 13:00:00|217.5|217.4|216.5|216.4|217.5|217.4|216.4|216.3|1157209
1600178400000|2020-09-15 14:00:00|216.6|216.5|217.6|217.5|217.9|217.8|216.6|216.5|1537792
1600182000000|2020-09-15 15:00:00|217.5|217.4|222.6|216.4|223.3|218.1|217.5|216.4|802757
1600239600000|2020-09-16 07:00:00|219.6|216.2|217.1|216.9|219.6|218.2|217|216.2|666131
1600243200000|2020-09-16 08:00:00|217|216.8|218.1|218|218.5|218.4|216.8|216.7|1216492
1600246800000|2020-09-16 09:00:00|218.2|218.1|218.8|218.7|219.1|219|217.6|217.5|1811834
1600250400000|2020-09-16 10:00:00|218.7|218.6|217.2|217|218.7|218.6|216.5|216.3|1805003
1600254000000|2020-09-16 11:00:00|217.1|217.1|216.7|216.6|217.1|217.1|216.3|216.2|1457397
1600257600000|2020-09-16 12:00:00|216.8|216.7|216.4|216.3|216.9|216.8|216.2|216.1|1461371
1600261200000|2020-09-16 13:00:00|216.3|216.2|216.5|216.4|217.1|217|216.3|216.2|1079452
1600264800000|2020-09-16 14:00:00|216.6|216.5|217.1|217|217.3|217.2|216.6|216.5|1109467
1600268400000|2020-09-16 15:00:00|217.2|217.1|218.4|212.5|218.4|217.1|216.8|212.5|709420
1600326000000|2020-09-17 07:00:00|217.2|214.4|213|212.9|217.2|216|212.7|212.6|2696374
1600329600000|2020-09-17 08:00:00|212.9|212.8|213.1|212.9|213.5|213.4|212.5|212.4|2479363
1600333200000|2020-09-17 09:00:00|213.2|213|213.6|213.5|213.9|213.8|213.1|213|1223711
1600336800000|2020-09-17 10:00:00|213.5|213.4|214.7|214.6|214.8|214.7|213.4|213.3|1323853
1600340400000|2020-09-17 11:00:00|214.6|214.5|214.4|214.3|215|214.9|214.3|214.2|751330
1600344000000|2020-09-17 12:00:00|214.3|214.2|215.1|215|215.3|215.2|214.1|213.9|974923
1600347600000|2020-09-17 13:00:00|215|214.9|215.2|215.1|215.7|215.6|214.4|214.2|1540355
1600351200000|2020-09-17 14:00:00|215.3|215.2|214.8|214.7|215.9|215.7|214.6|214.5|1514464
1600354800000|2020-09-17 15:00:00|214.9|214.8|216.9|213.6|216.9|215.2|214.8|213|1075485
1600412400000|2020-09-18 07:00:00|214|211.7|213.2|213.1|214.6|213.9|212.6|211.7|1155465
1600416000000|2020-09-18 08:00:00|213.1|213|213.8|213.7|214|213.9|213|212.9|695899
1600419600000|2020-09-18 09:00:00|213.9|213.8|213.7|213.6|214.4|214.3|213.2|213|1873344
1600423200000|2020-09-18 10:00:00|213.8|213.7|214.3|214.2|214.7|214.6|213.7|213.7|437171
1600426800000|2020-09-18 11:00:00|214.4|214.3|213.9|213.8|214.5|214.4|213.7|213.6|417221
1600430400000|2020-09-18 12:00:00|214|213.9|214.3|214.2|214.4|214.3|213.7|213.6|715819
1600434000000|2020-09-18 13:00:00|214.2|214.1|213.5|213.4|214.5|214.4|213.3|213.1|1975041
1600437600000|2020-09-18 14:00:00|213.4|213.3|211.9|211.8|213.6|213.5|211.9|211.8|2017517
1600441200000|2020-09-18 15:00:00|212|211.9|212|208.5|212.2|212.1|211.6|200.4|1087337
1600671600000|2020-09-21 07:00:00|210.8|210.1|208.2|208.1|211|210.2|207.4|207.3|2165053
1600675200000|2020-09-21 08:00:00|208.1|208|206.7|206.6|208.1|208.1|206|205.9|1178227
1600678800000|2020-09-21 09:00:00|206.6|206.5|206.8|206.7|207.5|207.4|206.1|206|1326762
1600682400000|2020-09-21 10:00:00|206.9|206.8|207.1|207|207.6|207.4|206.5|206.4|714557
1600686000000|2020-09-21 11:00:00|207.2|207.1|206.9|206.8|207.2|207.1|206.4|206.3|585461
1600689600000|2020-09-21 12:00:00|206.8|206.7|205.4|205.2|207.1|206.9|204.9|204.8|1345626
1600693200000|2020-09-21 13:00:00|205.3|205.1|205.1|205|205.5|205.4|204.3|204.2|2120371
1600696800000|2020-09-21 14:00:00|205|204.9|204.4|204.3|205.5|205.4|203.8|203.7|1876044
1600700400000|2020-09-21 15:00:00|204.5|204.2|205.3|201.2|205.3|205|203.4|201.2|1380990
1600758000000|2020-09-22 07:00:00|206.4|202.1|205.1|204.9|206.4|205.3|203.6|202.1|1133935
1600761600000|2020-09-22 08:00:00|205.2|205|204|203.9|205.2|205.1|203.2|203.1|800535
1600765200000|2020-09-22 09:00:00|204.1|204|204.8|204.7|205.1|205|204|203.9|587381
1600768800000|2020-09-22 10:00:00|204.7|204.6|206.1|206|206.7|206.5|204.1|204|2758306
1600772400000|2020-09-22 11:00:00|206.2|206.1|205.3|205.2|207|206.9|205.3|205.2|1234409
1600776000000|2020-09-22 12:00:00|205.2|205.1|205.3|205.2|206.1|206|205|204.9|1240116
1600779600000|2020-09-22 13:00:00|205.5|205.3|206.8|206.7|207.3|207.2|205.3|205.2|1273807
1600783200000|2020-09-22 14:00:00|206.7|206.6|205|204.9|207|206.9|205|204.8|941671
1600786800000|2020-09-22 15:00:00|204.9|204.8|206.3|202.9|206.3|205.3|204.4|202.9|705111
1600844400000|2020-09-23 07:00:00|206.9|203.6|205|204.8|206.9|205.5|203.5|203.4|1545008
1600848000000|2020-09-23 08:00:00|204.9|204.9|204.6|204.5|205.3|205.2|204.3|204.2|547240
1600851600000|2020-09-23 09:00:00|204.7|204.6|205.1|205|205.2|205.1|204.6|204.5|431689
1600855200000|2020-09-23 10:00:00|205.2|205.1|204.7|204.6|205.4|205.3|204.4|204.3|644795
1600858800000|2020-09-23 11:00:00|204.8|204.7|204.4|204.3|205|204.8|204.4|204.3|391036
1600862400000|2020-09-23 12:00:00|204.5|204.4|204.2|204.1|204.6|204.5|204|203.9|526464
1600866000000|2020-09-23 13:00:00|204.3|204.2|204.6|204.5|205.1|205|204.2|204.1|915496
1600869600000|2020-09-23 14:00:00|204.5|204.4|204.6|204.5|204.8|204.7|204|203.9|1044972
1600873200000|2020-09-23 15:00:00|204.5|204.4|204.3|198.95|205|204.9|204.1|198.95|716134
1600930800000|2020-09-24 07:00:00|205.5|200.1|204.3|204.1|205.5|204.2|201.6|200.1|813945
1600934400000|2020-09-24 08:00:00|204.2|204|203.5|203.3|204.2|204|203.1|203|424687
1600938000000|2020-09-24 09:00:00|203.4|203.4|203.9|203.8|204|203.9|202.9|202.7|584035
1600941600000|2020-09-24 10:00:00|203.8|203.7|204.1|204|204.3|204.2|203.4|203.3|661958
1600945200000|2020-09-24 11:00:00|204|203.9|203.6|203.5|204.2|204.1|203.3|203.1|430420
1600948800000|2020-09-24 12:00:00|203.5|203.4|202.6|202.5|203.5|203.4|202.5|202.4|583645
1600952400000|2020-09-24 13:00:00|202.5|202.4|201.6|201.5|202.8|202.7|201.4|201.3|1138002
1600956000000|2020-09-24 14:00:00|201.7|201.6|200.2|200.1|201.8|201.7|200.2|200.1|1414579
1600959600000|2020-09-24 15:00:00|200.3|200.2|203.8|201.2|203.8|201.6|200.2|200.1|1720533
1601017200000|2020-09-25 07:00:00|203.4|200|205.4|205.2|206|205.9|201.8|200|2384394
1601020800000|2020-09-25 08:00:00|205.3|205.1|205|204.9|205.4|205.2|204|203.8|568895
1601024400000|2020-09-25 09:00:00|204.9|204.8|204.4|204.3|205.5|205.3|203.9|203.8|1247286
1601028000000|2020-09-25 10:00:00|204.3|204.2|202.6|202.4|204.3|204.2|202.2|202.1|810289
1601031600000|2020-09-25 11:00:00|202.7|202.5|203.5|203.4|203.9|203.7|202.1|201.9|1109388
1601035200000|2020-09-25 12:00:00|203.6|203.5|202.6|202.5|203.6|203.5|202.6|202.4|445767
1601038800000|2020-09-25 13:00:00|202.7|202.6|201.9|201.7|203.2|203.1|201.9|201.7|1501147
1601042400000|2020-09-25 14:00:00|201.8|201.6|200.8|200.7|201.9|201.8|200.4|200.1|1529307
1601046000000|2020-09-25 15:00:00|200.7|200.6|200.9|200.6|201|200.9|200.6|200.5|589095
1601276400000|2020-09-28 07:00:00|204.2|199.35|203.4|203.2|204.2|203.8|202.3|199.35|1007632
1601280000000|2020-09-28 08:00:00|203.3|203.1|202|201.9|203.3|203.1|201.9|201.8|620167
1601283600000|2020-09-28 09:00:00|202.1|202|201.8|201.6|202.3|202.2|201.4|201.3|320461
1601287200000|2020-09-28 10:00:00|201.9|201.7|203.4|203.3|203.7|203.6|201.9|201.6|681585
1601290800000|2020-09-28 11:00:00|203.3|203.2|203.1|203|203.7|203.6|202.8|202.7|905991
1601294400000|2020-09-28 12:00:00|203.2|203.1|203.9|203.8|204.1|204|203.2|203.1|515498
1601298000000|2020-09-28 13:00:00|204|203.9|204.2|204|204.3|204.2|202.9|202.8|1585599
1601301600000|2020-09-28 14:00:00|204.1|204.1|203.3|203.2|204.4|204.3|203.1|203|1904635
1601305200000|2020-09-28 15:00:00|203.2|203.1|204.6|200.7|204.6|203.1|202.6|200.7|873130
1601362800000|2020-09-29 07:00:00|204.8|201.5|202.9|202.7|204.8|203.4|201.5|201.4|1106855
1601366400000|2020-09-29 08:00:00|202.8|202.8|202.2|202.1|203|202.9|201.9|201.8|712042
1601370000000|2020-09-29 09:00:00|202.1|202|202.1|202|203|202.9|201.7|201.6|656451
1601373600000|2020-09-29 10:00:00|202.2|202.1|202.4|202.3|202.6|202.4|201.6|201.5|541388
1601377200000|2020-09-29 11:00:00|202.5|202.4|202.6|202.5|203.1|203|202.4|202.3|467267
1601380800000|2020-09-29 12:00:00|202.7|202.6|202.6|202.5|202.8|202.7|202.1|202|656746
1601384400000|2020-09-29 13:00:00|202.7|202.6|202.7|202.6|203.1|203|202.2|202.1|1034117
1601388000000|2020-09-29 14:00:00|202.8|202.7|201.5|201.4|203.4|203.3|201.5|201.4|804819
1601391600000|2020-09-29 15:00:00|201.4|201.3|201.4|201.2|201.8|201.7|201.3|201.2|831195
1601449200000|2020-09-30 07:00:00|202.7|198.95|202.1|202|204.1|204|200.6|198.95|1606505
1601452800000|2020-09-30 08:00:00|202|201.9|201.1|201|202.2|202|201.1|201|795416
1601456400000|2020-09-30 09:00:00|201|200.9|199.95|199.85|201.2|201.1|199.75|199.65|1105332
1601460000000|2020-09-30 10:00:00|199.9|199.8|199.4|199.3|200.2|200.1|199.35|199.3|966966
1601463600000|2020-09-30 11:00:00|199.35|199.25|199.5|199.4|200.1|200|199.25|199.2|720703
1601467200000|2020-09-30 12:00:00|199.45|199.45|200.9|200.8|201.1|201|199.45|199.4|787401
1601470800000|2020-09-30 13:00:00|201|200.9|202|201.9|202.6|202.4|200.8|200.7|1066408
1601474400000|2020-09-30 14:00:00|201.9|201.8|201.5|201.4|202.6|202.5|201.5|201.4|1501533
1601478000000|2020-09-30 15:00:00|201.4|201.3|200.7|200.5|201.5|201.4|200.6|200.4|853593
1601535600000|2020-10-01 07:00:00|203.5|199.25|202.4|202.2|203.8|203.6|202.3|199.25|908622
1601539200000|2020-10-01 08:00:00|202.3|202.3|200.4|200.3|202.5|202.3|200.4|200.3|1645222
1601542800000|2020-10-01 09:00:00|200.5|200.2|201.3|201.2|201.7|201.6|200.1|200|1509697
1601546400000|2020-10-01 10:00:00|201.2|201.1|202.5|202.4|202.8|202.6|201|200.9|886281
1601550000000|2020-10-01 11:00:00|202.4|202.3|202.9|202.7|203.4|203.3|202.2|202.1|844315
1601553600000|2020-10-01 12:00:00|202.8|202.6|202.2|202.1|202.9|202.7|202|201.9|679355
1601557200000|2020-10-01 13:00:00|202.1|202|202.5|202.4|202.6|202.4|201.5|201.4|1149065
1601560800000|2020-10-01 14:00:00|202.4|202.3|201.1|201|202.5|202.4|201|200.9|1558467
1601564400000|2020-10-01 15:00:00|201|200.9|217.2|198.85|223.2|200.9|200.1|193.15|2355903
1601622000000|2020-10-02 07:00:00|201.8|198.5|201.8|201.7|201.8|201.7|198.65|198.45|1457532
1601625600000|2020-10-02 08:00:00|201.7|201.6|204.2|204.1|205|204.9|201.7|201.6|2545411
1601629200000|2020-10-02 09:00:00|204.1|204|205.3|205.2|205.5|205.4|203.7|203.6|2010765
1601632800000|2020-10-02 10:00:00|205.2|205.1|204.2|204.1|205.2|205.1|203.9|203.8|1727466
1601636400000|2020-10-02 11:00:00|204.3|204.2|204.8|204.7|204.8|204.7|203.7|203.6|1520668
1601640000000|2020-10-02 12:00:00|204.9|204.8|205.3|205.2|205.9|205.8|204.8|204.7|1268905
1601643600000|2020-10-02 13:00:00|205.2|205.1|203.4|203.3|205.2|205.1|203|202.9|4059890
1601647200000|2020-10-02 14:00:00|203.5|203.4|202.2|202.1|203.6|203.5|202.1|202|3400826
1601650800000|2020-10-02 15:00:00|202.1|202|213.3|200.6|213.3|202.3|201.9|200.6|2089561
1601881200000|2020-10-05 07:00:00|207.9|200.6|208.3|208.1|208.5|208.3|205.2|200.6|2908464
1601884800000|2020-10-05 08:00:00|208.2|208.2|209.7|209.5|210|209.9|208.1|208|1553160
1601888400000|2020-10-05 09:00:00|209.6|209.6|209.8|209.7|210.3|210.2|209.2|209.1|1375396
1601892000000|2020-10-05 10:00:00|209.9|209.8|210.8|210.7|210.8|210.7|209.3|209.2|1324177
1601895600000|2020-10-05 11:00:00|210.7|210.6|214.7|214.6|215.1|215|210.6|210.5|3081237
1601899200000|2020-10-05 12:00:00|214.6|214.5|213.8|213.7|214.6|214.5|212.8|212.6|2552137
1601902800000|2020-10-05 13:00:00|213.7|213.6|212.1|212|214.3|214.1|211.5|211.4|2287371
1601906400000|2020-10-05 14:00:00|212.2|212.1|212.2|212.1|212.5|212.4|210.8|210.7|2545859
1601910000000|2020-10-05 15:00:00|212.3|212.2|215.1|201.2|222.1|213.7|212.2|190.35|2033276
1601967600000|2020-10-06 07:00:00|216|212.4|214.8|214.7|216|215.5|213.4|212.4|2980221
1601971200000|2020-10-06 08:00:00|214.7|214.6|213.1|212.9|214.7|214.6|212.5|212.4|1709733
1601974800000|2020-10-06 09:00:00|213|212.8|215.1|215|215.4|215.3|212.7|212.6|1532527
1601978400000|2020-10-06 10:00:00|215.2|215.1|215.4|215.3|216|215.8|215|214.9|1170208
1601982000000|2020-10-06 11:00:00|215.5|215.2|215.7|215.6|216.2|216.1|215.3|215.2|732156
1601985600000|2020-10-06 12:00:00|215.6|215.5|215.1|215|215.8|215.7|214.8|214.7|554806
1601989200000|2020-10-06 13:00:00|215.3|215.1|214.2|214|215.7|215.6|214.1|214|802430
1601992800000|2020-10-06 14:00:00|214.1|214.1|213.9|213.8|214.7|214.6|213.7|213.6|1166325
1601996400000|2020-10-06 15:00:00|213.8|213.7|216.4|212.7|217.8|214|213.8|212.7|1063996
1602054000000|2020-10-07 07:00:00|215.5|212.5|213.2|213.1|215.8|215.6|212.9|212.5|2060718
1602057600000|2020-10-07 08:00:00|213.3|213.2|212.8|212.6|213.5|213.4|212.4|212.3|643068
1602061200000|2020-10-07 09:00:00|212.7|212.7|214.1|214|214.3|214.2|212.7|212.6|1042063
1602064800000|2020-10-07 10:00:00|214|213.9|213.9|213.8|214.1|214|213.4|213.3|1101429
1602068400000|2020-10-07 11:00:00|213.8|213.7|213.2|213.1|213.9|213.8|211.9|211.7|2036080
1602072000000|2020-10-07 12:00:00|213.3|213.2|213.4|213.3|214.2|214.1|213|212.9|1140693
1602075600000|2020-10-07 13:00:00|213.5|213.4|212.6|212.5|213.5|213.4|211.9|211.8|2982519
1602079200000|2020-10-07 14:00:00|212.5|212.4|213.8|213.7|214.1|214|212.2|212.1|2931303
1602082800000|2020-10-07 15:00:00|213.7|213.6|214.9|212.1|215.6|214.1|213.4|211.7|2119873
1602140400000|2020-10-08 07:00:00|216.5|212.2|217.6|217.5|218.2|218|213.7|212.2|3619043
1602144000000|2020-10-08 08:00:00|217.7|217.6|216.1|216|217.8|217.6|215.6|215.5|1101668
1602147600000|2020-10-08 09:00:00|216.2|216.1|217.5|217.4|217.7|217.6|216.1|216|1618520
1602151200000|2020-10-08 10:00:00|217.6|217.5|217.8|217.7|217.9|217.8|217.2|217.1|1051470
1602154800000|2020-10-08 11:00:00|217.9|217.8|217.8|217.7|218|217.9|217.5|217.4|914536
1602158400000|2020-10-08 12:00:00|217.7|217.6|216.7|216.6|217.7|217.6|216.4|216.3|1375136
1602162000000|2020-10-08 13:00:00|216.8|216.7|217.5|217.4|217.7|217.6|216.7|216.6|1661540
1602165600000|2020-10-08 14:00:00|217.6|217.5|217.4|217.3|217.9|217.7|217|216.9|1787375
1602169200000|2020-10-08 15:00:00|217.5|217.4|217.2|214.8|217.6|217.5|217.1|214.8|1177739
1602226800000|2020-10-09 07:00:00|220.5|215.8|220.4|220.2|221.7|221.5|219|215.8|2983202
1602230400000|2020-10-09 08:00:00|220.3|220|219.9|219.8|220.4|220.3|218.8|218.7|2336645
1602234000000|2020-10-09 09:00:00|219.8|219.7|220.7|220.5|220.7|220.6|219|218.9|2077378
1602237600000|2020-10-09 10:00:00|220.6|220.6|218.7|218.6|221.3|221.2|218.4|218.3|2508140
1602241200000|2020-10-09 11:00:00|218.6|218.5|219.1|219|219.6|219.5|218.4|218.3|2445312
1602244800000|2020-10-09 12:00:00|219.2|219.1|221.1|221|221.2|221.1|218.4|218.3|2691488
1602248400000|2020-10-09 13:00:00|221.2|221.1|220.6|220.5|221.3|221.2|219.2|219.1|2260352
1602252000000|2020-10-09 14:00:00|220.5|220.4|222.7|222.6|222.7|222.6|220.5|220.3|3833543
1602255600000|2020-10-09 15:00:00|222.8|222.7|254.3|221.3|254.3|224.8|222.4|221.3|4478279
1602486000000|2020-10-12 07:00:00|236.8|223|239.7|239.6|245.6|245.4|236|223|33434824
1602489600000|2020-10-12 08:00:00|239.8|239.7|239.8|239.7|241.2|241.1|239.1|239|7081515
1602493200000|2020-10-12 09:00:00|239.9|239.8|240.3|240.2|240.4|240.3|239.5|239.4|3825467
1602496800000|2020-10-12 10:00:00|240.4|240.3|240.1|240|241.2|241.1|239.5|239.4|4014850
1602500400000|2020-10-12 11:00:00|240|239.9|241.5|241.3|241.5|241.4|239.8|239.7|2416479
1602504000000|2020-10-12 12:00:00|241.6|241.4|239.7|239.6|241.9|241.7|239.4|239.3|2979310
1602507600000|2020-10-12 13:00:00|239.6|239.5|238.4|238.3|239.9|239.8|237|236.9|4524855
1602511200000|2020-10-12 14:00:00|238.3|238.2|237.8|237.7|239|238.9|236.9|236.7|3521835
1602514800000|2020-10-12 15:00:00|237.9|237.8|239.5|236.3|246.1|238.4|237.7|236.3|1996881
1602572400000|2020-10-13 07:00:00|241.5|236.2|238|237.9|241.5|239.5|236.7|236.2|3274353
1602576000000|2020-10-13 08:00:00|238.1|238|239.9|239.7|240|239.9|238.1|237.9|1801857
1602579600000|2020-10-13 09:00:00|239.8|239.6|239.8|239.7|240.2|240.1|239.2|239.1|1062256
1602583200000|2020-10-13 10:00:00|239.7|239.6|239|238.9|240.6|240.5|238.9|238.8|1211112
1602586800000|2020-10-13 11:00:00|239.1|238.8|237.8|237.7|239.2|239.1|237.4|237.3|1353124
1602590400000|2020-10-13 12:00:00|237.9|237.8|237.2|237.1|238.2|238|236.5|236.4|2052313
1602594000000|2020-10-13 13:00:00|237.1|237|239.6|239.5|239.6|239.5|236.9|236.8|1973408
1602597600000|2020-10-13 14:00:00|239.7|239.6|240.5|240.4|240.5|240.4|239.1|239|2525495
1602601200000|2020-10-13 15:00:00|240.4|240.3|241.5|238.3|241.5|240.4|239.8|212.7|1019425
1602658800000|2020-10-14 07:00:00|242.1|240.1|241.6|241.5|242.1|241.8|238.8|238.6|2370613
1602662400000|2020-10-14 08:00:00|241.5|241.4|242.1|242|243|242.9|241.2|241.1|1428806
1602666000000|2020-10-14 09:00:00|242|241.9|241.6|241.5|242.4|242.3|241.6|241.4|1235146
1602669600000|2020-10-14 10:00:00|241.7|241.6|241.9|241.8|242.3|242.2|241.2|241|1067065
1602673200000|2020-10-14 11:00:00|241.8|241.7|242.2|242.1|242.8|242.7|241.8|241.7|718005
1602676800000|2020-10-14 12:00:00|242.3|242.2|242.7|242.6|243.3|243.2|242.2|242.1|1529415
1602680400000|2020-10-14 13:00:00|242.8|242.7|242.7|242.6|243.1|243|242.3|242.1|1163780
1602684000000|2020-10-14 14:00:00|242.9|242.7|242.9|242.8|243.7|243.6|242.5|242.4|1735835
1602687600000|2020-10-14 15:00:00|242.8|242.7|245.2|241.5|245.2|244|242.5|241.5|1653975
1602745200000|2020-10-15 07:00:00|242.9|240.5|240.5|240.4|242.9|242.5|239.9|239.8|2104925
1602748800000|2020-10-15 08:00:00|240.4|240.3|240|239.9|240.5|240.3|239.1|239|1473521
1602752400000|2020-10-15 09:00:00|239.9|239.8|239.9|239.8|240.5|240.4|239.3|239.2|1022408
1602756000000|2020-10-15 10:00:00|240|239.9|239|238.8|240|239.9|237.3|237.2|1843318
1602759600000|2020-10-15 11:00:00|238.9|238.9|238.7|238.6|239.2|239.1|238.4|238.2|717121
1602763200000|2020-10-15 12:00:00|238.6|238.5|238.3|238.2|239.1|239|238.1|238|1125908
1602766800000|2020-10-15 13:00:00|238.4|238.1|239.5|239.4|239.5|239.4|238.2|238.1|1560723
1602770400000|2020-10-15 14:00:00|239.4|239.3|239.2|239.1|240.3|240.2|238.7|238.5|1731800
1602774000000|2020-10-15 15:00:00|239.3|239.2|240.9|232.3|241.8|239.7|239|229.7|1227267
1602831600000|2020-10-16 07:00:00|241.1|237.9|238|237.9|241.1|240.6|237.7|237.6|1127321
1602835200000|2020-10-16 08:00:00|238.1|238|237.3|237.2|238.2|238.1|236.9|236.8|1244584
1602838800000|2020-10-16 09:00:00|237.2|237.1|237.2|237.1|237.8|237.7|236.4|236.3|2001503
1602842400000|2020-10-16 10:00:00|237.3|237.2|238.2|238.1|238.6|238.5|237.3|237.2|1222884
1602846000000|2020-10-16 11:00:00|238.3|238|238.1|238|238.4|238.3|237.8|237.7|561639
1602849600000|2020-10-16 12:00:00|238|237.9|236.9|236.8|238.1|238|236.7|236.6|1246528
1602853200000|2020-10-16 13:00:00|237|236.9|236.8|236.7|237.4|237.3|236.5|236.4|2288139
1602856800000|2020-10-16 14:00:00|236.7|236.6|237.1|237|237.5|237.4|236.5|236.4|2524731
1602860400000|2020-10-16 15:00:00|237|236.9|254.3|237.8|254.3|237.9|236.9|236.8|1880516
1603090800000|2020-10-19 07:00:00|240.2|236.3|241.5|241.4|243.2|242.9|237.7|236.3|2333030
1603094400000|2020-10-19 08:00:00|||||||||19306
1603098000000|2020-10-19 09:00:00|||||||||6
1603101600000|2020-10-19 10:00:00|240.8|240|239.6|239.3|241.5|241.1|239.2|239.1|338269
1603105200000|2020-10-19 11:00:00|239.5|239.2|240.1|240|240.2|240.1|239.1|239|1275497
1603108800000|2020-10-19 12:00:00|240|239.9|238.9|238.8|240.3|240.1|238.7|238.6|2048271
1603112400000|2020-10-19 13:00:00|239|238.9|238|237.8|239.4|239.3|237.6|237.4|1257240
1603116000000|2020-10-19 14:00:00|237.9|237.9|239.8|239.6|240|239.9|237.9|237.7|1705645
1603119600000|2020-10-19 15:00:00|239.9|239.7|240.7|240.5|241|240.9|239.8|239.7|1216638
1603177200000|2020-10-20 07:00:00|242.2|238.4|239.7|239.5|242.2|239.7|237.1|237|3047484
1603180800000|2020-10-20 08:00:00|239.6|239.4|241.6|241.5|242|241.9|239.6|239.4|2409578
1603184400000|2020-10-20 09:00:00|241.7|241.6|240.9|240.8|242|241.9|240.5|240.4|1183318
1603188000000|2020-10-20 10:00:00|240.8|240.7|240.2|240.1|240.8|240.7|239.5|239.4|817574
1603191600000|2020-10-20 11:00:00|240.3|240.2|238.9|238.8|240.4|240.2|238.6|238.5|1629018
1603195200000|2020-10-20 12:00:00|239|238.9|238.1|238|239.1|239|237.6|237.5|1289766
1603198800000|2020-10-20 13:00:00|238.2|238.1|236.5|236.4|238.9|238.8|236.5|236.3|1984812
1603202400000|2020-10-20 14:00:00|236.4|236.3|235.9|235.8|236.9|236.8|235.9|235.8|2154592
1603206000000|2020-10-20 15:00:00|235.8|235.7|237.4|233.1|238.2|236.1|235.5|233.1|1724295
1603263600000|2020-10-21 07:00:00|238.3|234.3|235.5|235.4|253|237.2|234.8|234.3|1830588
1603267200000|2020-10-21 08:00:00|235.4|235.3|234.7|234.6|235.6|235.5|234.3|234.2|809779
1603270800000|2020-10-21 09:00:00|234.6|234.5|233.8|233.7|234.7|234.5|233.6|233.5|1826337
1603274400000|2020-10-21 10:00:00|233.7|233.6|233.2|233|234.2|234.1|233|232.8|2082385
1603278000000|2020-10-21 11:00:00|233.1|232.9|232|231.8|233.2|233.1|232|231.8|788003
1603281600000|2020-10-21 12:00:00|232.1|231.9|230.4|230.3|232.1|232|230.3|230.1|1744479
1603285200000|2020-10-21 13:00:00|230.3|230.2|230.7|230.6|232.5|232.4|229.8|229.6|2921686
1603288800000|2020-10-21 14:00:00|230.8|230.7|232.8|232.7|232.9|232.8|230.6|230.5|2477831
1603292400000|2020-10-21 15:00:00|232.9|232.6|235.2|231.2|235.2|233|232.3|231.2|1364733
1603350000000|2020-10-22 07:00:00|234.5|230.8|230.7|230.6|235.1|231.6|229.5|229.4|1716658
1603353600000|2020-10-22 08:00:00|230.6|230.5|229.8|229.7|231.4|231.2|229.8|229.7|1338913
1603357200000|2020-10-22 09:00:00|229.9|229.8|230.5|230.4|230.6|230.5|229.4|229.3|830492
1603360800000|2020-10-22 10:00:00|230.6|230.5|233.2|233.1|233.3|233.2|230.4|230.3|1878532
1603364400000|2020-10-22 11:00:00|233.3|233.2|234.2|234.1|234.3|234.2|233|232.9|1239799
1603368000000|2020-10-22 12:00:00|234.3|234.2|233.1|233|234.4|234.3|233|232.9|2281687
1603371600000|2020-10-22 13:00:00|233.2|233.1|233|232.8|233.6|233.5|232.6|232.4|3051200
1603375200000|2020-10-22 14:00:00|233.1|232.9|234|233.9|234.8|234.7|233.1|232.8|3560294
1603378800000|2020-10-22 15:00:00|233.9|233.8|236.4|232.6|237.4|234.3|233.8|232.5|1470692
1603436400000|2020-10-23 07:00:00|253|232.1|236.5|236.4|253|236.8|234.1|232.1|1320123
1603440000000|2020-10-23 08:00:00|236.4|236.3|236.6|236.5|237.3|237.2|236.2|236.1|775744
1603443600000|2020-10-23 09:00:00|236.7|236.6|237.1|237|237.7|237.6|236.5|236.3|910109
1603447200000|2020-10-23 10:00:00|237|236.9|238.8|238.6|239.9|239.8|236.8|236.7|2642103
1603450800000|2020-10-23 11:00:00|238.7|238.7|239.5|239.3|239.6|239.4|238.3|238.2|956491
1603454400000|2020-10-23 12:00:00|239.4|239.4|240.4|240.3|241.2|241.1|238.9|238.8|1606554
1603458000000|2020-10-23 13:00:00|240.3|240.2|241.4|241.3|241.9|241.8|240.2|240.1|2061547
1603461600000|2020-10-23 14:00:00|241.3|241.2|240.5|240.4|241.5|241.4|240.4|240.3|2023436
1603465200000|2020-10-23 15:00:00|240.6|240.5|240.3|240.2|240.6|240.5|239.7|239.6|1424187
1603699200000|2020-10-26 08:00:00|239|238.1|240.4|240.2|241.6|241.3|237.6|237|5286402
1603702800000|2020-10-26 09:00:00|240.3|240.1|242.2|242.1|242.8|242.6|239|238.9|5017771
1603706400000|2020-10-26 10:00:00|242.1|242|240.5|240.4|242.5|242.4|240.1|239.9|1832660
1603710000000|2020-10-26 11:00:00|240.6|240.3|240.1|240|241.9|241.8|240.1|240|1540068
1603713600000|2020-10-26 12:00:00|240.2|239.9|240|239.9|240.7|240.6|239.7|239.6|1513789
1603717200000|2020-10-26 13:00:00|239.9|239.8|240.6|240.5|241|240.9|239.5|239.4|1455094
1603720800000|2020-10-26 14:00:00|240.7|240.6|239.2|239.1|241|240.9|239.1|239|1767809
1603724400000|2020-10-26 15:00:00|239.3|239.2|239.9|239.8|240.8|240.7|239.2|239.1|2379219
1603728000000|2020-10-26 16:00:00|239.8|239.7|239.4|239.2|240.6|240.5|239.3|239.2|2171964
1603785600000|2020-10-27 08:00:00|241|240.7|240.1|239.9|241|240.7|238.8|238.5|1592326
1603789200000|2020-10-27 09:00:00|240|240|240.1|239.9|240.7|240.6|239.3|239.2|1389429
1603792800000|2020-10-27 10:00:00|240.2|240|240.4|240.3|241.3|241.2|239.6|239.4|1384986
1603796400000|2020-10-27 11:00:00|240.3|240.2|239.2|239.1|240.6|240.5|239.2|239.1|3761107
1603800000000|2020-10-27 12:00:00|239.3|239.2|238.4|238.3|239.5|239.4|238.2|238.1|1633849
1603803600000|2020-10-27 13:00:00|238.3|238.2|238.6|238.5|238.7|238.6|237.6|237.5|1545214
1603807200000|2020-10-27 14:00:00|238.7|238.6|237.4|237.2|238.7|238.6|236.4|236.3|3598958
1603810800000|2020-10-27 15:00:00|237.3|237.1|238.5|238.3|239.1|239|236.5|236.4|5240469
1603814400000|2020-10-27 16:00:00|238.4|238.2|239|236.9|239|238.3|236.7|236.6|4390674
1603872000000|2020-10-28 08:00:00|236.9|235.1|230.2|230|237|236.4|227.3|227.2|4907640
1603875600000|2020-10-28 09:00:00|230.3|230.1|234.3|234.2|234.3|234.2|230.2|230.1|2770916
1603879200000|2020-10-28 10:00:00|234.4|234.3|236.9|236.8|238.4|238.3|234.3|234.1|3971558
1603882800000|2020-10-28 11:00:00|236.8|236.7|236.3|236.2|237.6|237.5|236|235.9|1793198
1603886400000|2020-10-28 12:00:00|236.2|236.1|236|235.9|236.3|236.2|235|234.8|1824774
1603890000000|2020-10-28 13:00:00|236.1|236|235.1|235|236.7|236.6|234.4|234.3|2220325
1603893600000|2020-10-28 14:00:00|235|234.9|234.7|234.5|235.4|235.3|233.4|233.3|3245683
1603897200000|2020-10-28 15:00:00|234.6|234.4|236.9|236.7|237.5|237.4|233.9|233.7|2923862
1603900800000|2020-10-28 16:00:00|236.8|236.8|240.5|236.6|240.5|238.2|236.6|236.5|2518534
1603958400000|2020-10-29 08:00:00|235.8|235|238.2|238|241|240.7|235.8|235|2556457
1603962000000|2020-10-29 09:00:00|238.1|237.9|240.5|240.3|240.6|240.4|237.8|237.6|1392651
1603965600000|2020-10-29 10:00:00|240.6|240.4|239.4|239.3|240.7|240.6|239|238.9|1892761
1603969200000|2020-10-29 11:00:00|239.5|239.2|238.1|238|239.6|239.5|238.1|238|1965043
1603972800000|2020-10-29 12:00:00|238.2|238.1|237.8|237.7|238.6|238.5|237.6|237.4|1128337
1603976400000|2020-10-29 13:00:00|237.7|237.6|236.3|236.1|237.7|237.7|234.4|234.3|1940193
1603980000000|2020-10-29 14:00:00|236.2|236|235.2|235.1|237.3|237.2|235.2|235.1|2373771
1603983600000|2020-10-29 15:00:00|235.3|235.2|234.8|234.7|236.6|236.5|234.7|234.6|1909590
1603987200000|2020-10-29 16:00:00|234.9|234.8|234.6|234.4|235|234.9|234.6|234.4|526729
1604044800000|2020-10-30 08:00:00|233.8|232.5|234.9|234.8|235.9|235.7|232.5|232.2|422269
1604048400000|2020-10-30 09:00:00|235|234.7|234.1|234|236.2|236.1|234|233.8|408446
1604052000000|2020-10-30 10:00:00|234.2|233.9|234.7|234.6|235|234.9|233.3|233.2|703484
1604055600000|2020-10-30 11:00:00|234.8|234.5|234.9|234.8|235.2|235.1|233.8|233.7|401784
1604059200000|2020-10-30 12:00:00|234.8|234.7|233.1|233|234.8|234.7|233.1|233|484347
1604062800000|2020-10-30 13:00:00|233|232.9|231.7|231.6|233.1|233|231.2|231.1|531810
1604066400000|2020-10-30 14:00:00|231.8|231.7|230.9|230.8|232.2|232.1|230.9|230.8|398358
1604070000000|2020-10-30 15:00:00|231|230.9|231.5|231.4|231.8|231.7|230.3|230.2|510230
1604073600000|2020-10-30 16:00:00|231.4|231.3|232.7|232.5|232.9|232.7|231.3|231.2|410508
1604304000000|2020-11-02 08:00:00|233.9|227.2|229.7|229.5|233.9|229.8|222.3|221.9|5031001
1604307600000|2020-11-02 09:00:00|229.6|229.4|230.2|230.1|230.5|230.4|228.7|228.6|2212067
1604311200000|2020-11-02 10:00:00|230.3|230.2|234.3|234.1|234.7|234.6|230.2|230|2416964
1604314800000|2020-11-02 11:00:00|234.2|234.2|232|231.9|234.2|234.2|231.2|231|1407461
1604318400000|2020-11-02 12:00:00|231.9|231.8|230.5|230.4|232.8|232.7|230.5|230.4|1904360
1604322000000|2020-11-02 13:00:00|230.6|230.5|230.9|230.7|231.3|231.2|230.4|230.3|1663967
1604325600000|2020-11-02 14:00:00|230.8|230.6|230.4|230.3|232.2|232.1|229.3|229.2|2565442
1604329200000|2020-11-02 15:00:00|230.5|230.4|230.7|230.6|231.3|231.2|229.4|229.3|2003245
1604332800000|2020-11-02 16:00:00|230.6|230.5|231.4|231.2|231.6|231.5|230.1|230|2433067
1604390400000|2020-11-03 08:00:00|231.6|231.4|232.3|232.1|233.8|233.5|231.2|230.9|2031986
1604394000000|2020-11-03 09:00:00|232.2|232|231.4|231.2|232.9|232.8|231.3|231.1|1780789
1604397600000|2020-11-03 10:00:00|231.3|231.1|230.4|230.3|231.7|231.6|230.2|230|1600096
1604401200000|2020-11-03 11:00:00|230.3|230.2|230.1|230|230.5|230.4|229.4|229.3|1368250
1604404800000|2020-11-03 12:00:00|230|229.9|229.7|229.6|230.1|230|229.4|229.3|872161
1604408400000|2020-11-03 13:00:00|229.6|229.5|230.1|230|230.8|230.6|229.4|229.3|1157079
1604412000000|2020-11-03 14:00:00|230|229.9|228.2|228.1|230|229.9|227.8|227.7|2069705
1604415600000|2020-11-03 15:00:00|228.3|228|228.5|228.4|228.8|228.6|227.2|227.1|2876550
1604419200000|2020-11-03 16:00:00|228.4|228.3|227.9|227.7|228.5|228.4|227.6|227.5|2480476
1604476800000|2020-11-04 08:00:00|225.9|225.3|226.2|226|227.1|226.7|224.7|224.6|3266763
1604480400000|2020-11-04 09:00:00|226.1|225.9|227.6|227.5|228.8|228.7|226|225.9|2133346
1604484000000|2020-11-04 10:00:00|227.5|227.4|225.6|225.5|227.7|227.6|225|224.9|1258856
1604487600000|2020-11-04 11:00:00|225.5|225.4|224.9|224.8|225.9|225.8|224.9|224.8|1728931
1604491200000|2020-11-04 12:00:00|225|224.9|226.3|226.2|226.8|226.7|224.8|224.7|1281652
1604494800000|2020-11-04 13:00:00|226.4|226.3|227.5|227.4|228.3|228.2|226.1|226|1534652
1604498400000|2020-11-04 14:00:00|227.4|227.3|227.6|227.2|228|227.8|224.8|224.6|2250982
1604502000000|2020-11-04 15:00:00|227.4|227.4|228.5|228.4|229.2|229.1|227.4|227.4|2271721
1604505600000|2020-11-04 16:00:00|228.6|228.5|228.9|228.2|229.2|229.1|228.2|228.1|993015
1604563200000|2020-11-05 08:00:00|230|229.6|229.6|229.4|230.8|230.4|227.5|227.4|1460906
1604566800000|2020-11-05 09:00:00|229.5|229.3|228.1|228|229.7|229.6|227.7|227.6|1088838
1604570400000|2020-11-05 10:00:00|228|227.9|230.6|230.5|230.6|230.5|227.9|227.8|1447804
1604574000000|2020-11-05 11:00:00|230.5|230.4|229.9|229.8|230.9|230.8|229.9|229.8|1202141
1604577600000|2020-11-05 12:00:00|230|229.9|228.9|228.7|230|229.9|228.7|228.6|1179791
1604581200000|2020-11-05 13:00:00|228.8|228.6|228.4|228.3|229.1|229|228.4|228.2|1031480
1604584800000|2020-11-05 14:00:00|228.5|228.4|228.8|228.7|229|228.9|227.8|227.7|2506919
1604588400000|2020-11-05 15:00:00|228.7|228.6|228|227.9|229.4|229.3|228|227.9|2906935
1604592000000|2020-11-05 16:00:00|228.1|228|228.3|228.1|228.4|228.3|227.8|227.7|2380361
1604649600000|2020-11-06 08:00:00|229.6|226.5|228.4|228.2|230.3|230.2|228.1|226.5|1323915
1604653200000|2020-11-06 09:00:00|228.3|228.1|227.4|227.3|228.5|228.4|227.2|227.1|1592199
1604656800000|2020-11-06 10:00:00|227.5|227.4|228.1|228|228.6|228.5|227.4|227.3|2542926
1604660400000|2020-11-06 11:00:00|228|227.9|226.6|226.5|228.3|228.2|225.8|225.7|1337329
1604664000000|2020-11-06 12:00:00|226.7|226.6|226.4|226.3|227.7|227.6|226|225.9|1471825
1604667600000|2020-11-06 13:00:00|226.3|226.2|227.2|227.1|227.5|227.4|226.1|226|1203593
1604671200000|2020-11-06 14:00:00|227.1|227|227.3|227.2|227.8|227.7|226.5|226.3|1718754
1604674800000|2020-11-06 15:00:00|227.2|227.1|225.9|225.8|227.2|227.2|225.6|225.5|1833417
1604678400000|2020-11-06 16:00:00|226|225.9|228.4|224.3|228.4|227.8|225.9|223.9|3109788
1604908800000|2020-11-09 08:00:00|231.4|225.5|228.1|228|231.4|229.2|226.7|225.5|1541201
1604912400000|2020-11-09 09:00:00|228|227.9|226.4|226.2|228.2|228.1|226.1|226|1587454
1604916000000|2020-11-09 10:00:00|226.3|226.3|230.1|229.9|230.2|230.1|226.2|226.1|1708530
1604919600000|2020-11-09 11:00:00|230|230|233|232.7|234|233.7|229.5|229.4|3851491
1604923200000|2020-11-09 12:00:00|232.9|232.6|232.1|231.9|235.4|235.2|230.8|230.7|8772447
1604926800000|2020-11-09 13:00:00|232|231.8|232.5|232.4|234.3|234.2|231.2|231.1|2780586
1604930400000|2020-11-09 14:00:00|232.6|232.5|231.7|231.6|233.9|233.8|230.8|230.7|3133762
1604934000000|2020-11-09 15:00:00|231.8|231.7|230|229.9|233.9|233.7|228.8|228.7|3945368
1604937600000|2020-11-09 16:00:00|230.1|230|231.8|228.6|231.8|230.5|229.5|228.6|2486079
1604995200000|2020-11-10 08:00:00|231.1|227|233|232.9|233.1|233|228.1|227|2339211
1604998800000|2020-11-10 09:00:00|232.9|232.8|235.6|235.5|236.2|236|232.8|232.7|2333099
1605002400000|2020-11-10 10:00:00|235.7|235.6|234|233.8|235.7|235.6|233.6|233.5|2195826
1605006000000|2020-11-10 11:00:00|233.9|233.7|234.6|234.4|235.2|235.1|233|232.9|2314298
1605009600000|2020-11-10 12:00:00|234.5|234.5|233.9|233.7|234.7|234.6|233.7|233.6|1778667
1605013200000|2020-11-10 13:00:00|233.8|233.6|232|231.9|233.9|233.8|231.9|231.8|2132507
1605016800000|2020-11-10 14:00:00|231.9|231.8|236.2|236.1|236.3|236.2|231.2|231.1|3365997
1605020400000|2020-11-10 15:00:00|236.1|236|245.3|245.1|247|246.8|235.2|235|14601017
1605024000000|2020-11-10 16:00:00|245.2|245.2|245.4|245.2|245.6|245.5|244.1|244|4237080
1605081600000|2020-11-11 08:00:00|243.5|243.3|243.3|243.1|245.1|245|242.3|242.2|5025097
1605085200000|2020-11-11 09:00:00|243.4|243.2|243.2|243.1|244|243.9|242.8|242.7|2321868
1605088800000|2020-11-11 10:00:00|243.1|243|241.9|241.8|244|243.9|241.9|241.8|1665540
1605092400000|2020-11-11 11:00:00|242|241.9|242.5|242.4|242.8|242.7|241.8|241.7|1166363
1605096000000|2020-11-11 12:00:00|242.4|242.3|243.1|243|243.6|243.5|242.3|242.2|1001521
1605099600000|2020-11-11 13:00:00|243.2|243.1|243.7|243.6|243.9|243.8|242.6|242.5|2053045
1605103200000|2020-11-11 14:00:00|243.8|243.7|245|244.9|245.5|245.4|243.3|243.1|2177171
1605106800000|2020-11-11 15:00:00|245.1|245|247.9|247.7|247.9|247.8|245|244.9|5080554
1605110400000|2020-11-11 16:00:00|247.8|247.6|251.5|246.9|251.5|248.4|246.7|246.6|2770202
1605168000000|2020-11-12 08:00:00|246.8|246|252.2|252|253.9|253.8|246.7|246|3969180
1605171600000|2020-11-12 09:00:00|252.1|251.9|259.5|259.3|259.5|259.3|251.7|251.6|4990991
1605175200000|2020-11-12 10:00:00|259.4|259.2|259|258.9|261.8|261.6|257.7|257.6|5619877
1605178800000|2020-11-12 11:00:00|259.1|258.8|260.2|260.1|261.7|261.5|259|258.8|3205028
1605182400000|2020-11-12 12:00:00|260.1|260|259.6|259.5|261.3|261.2|259.4|259.2|3778107
1605186000000|2020-11-12 13:00:00|259.5|259.4|260.2|260.1|260.3|260.1|259.4|259.3|3536629
1605189600000|2020-11-12 14:00:00|260.3|260|264.5|264.4|274.8|274.4|260.1|259.9|22932083
1605193200000|2020-11-12 15:00:00|264.4|264.3|266.1|266|267.7|267.6|263.5|263.4|8862011
1605196800000|2020-11-12 16:00:00|266|265.9|265.8|258.9|266.5|266.4|263.9|258.9|4825680
1605254400000|2020-11-13 08:00:00|261.7|260.9|263.2|263.1|265.6|265.5|259.8|259.7|4612281
1605258000000|2020-11-13 09:00:00|263.3|263.2|262.2|262.1|263.5|263.4|260.8|260.7|2383977
1605261600000|2020-11-13 10:00:00|262.3|262.2|262.7|262.6|263.6|263.5|262|261.9|1895563
1605265200000|2020-11-13 11:00:00|262.6|262.5|261.3|261.2|262.7|262.5|261|260.9|1298616
1605268800000|2020-11-13 12:00:00|261.4|261.3|258.9|258.7|261.5|261.4|256.8|256.7|6838075
1605272400000|2020-11-13 13:00:00|258.7|258.8|256.5|256.4|258.9|258.8|255.4|255.2|6488824
1605276000000|2020-11-13 14:00:00|256.4|256.3|260.5|260.4|260.8|260.6|255.7|255.6|7156158
1605279600000|2020-11-13 15:00:00|260.4|260.3|259.9|259.8|261.2|261.1|259.3|259.1|4455319
1605283200000|2020-11-13 16:00:00|260|259.9|258.8|258.6|260.1|260|258.6|258.5|4308566
1605513600000|2020-11-16 08:00:00|260.6|257.1|254.9|254.8|260.6|258.6|254.5|254.4|5524099
1605517200000|2020-11-16 09:00:00|255|254.9|255.2|255.1|256.2|256|252.5|252.4|4552362
1605520800000|2020-11-16 10:00:00|255.1|255|254|253.9|255.2|255.1|253.1|253|2561209
1605524400000|2020-11-16 11:00:00|253.9|253.8|255.9|255.8|256|255.9|253.4|253.2|1518453
1605528000000|2020-11-16 12:00:00|255.8|255.7|254.5|254.4|256.4|256.2|254.1|254|2054796
1605531600000|2020-11-16 13:00:00|254.4|254.3|255|254.9|255.1|254.9|254.4|254.3|1237512
1605535200000|2020-11-16 14:00:00|255.1|255|254.7|254.6|255.1|255|254.2|254.1|1875754
1605538800000|2020-11-16 15:00:00|254.6|254.5|255.3|255.2|257|256.9|254.2|254.1|2864334
1605542400000|2020-11-16 16:00:00|255.2|255.1|256|255.7|257.2|257|254.6|254.5|2833231
1605600000000|2020-11-17 08:00:00|257.4|252.4|256.2|256.1|257.4|256.8|254.1|252.4|1600327
1605603600000|2020-11-17 09:00:00|256.1|256|257.5|257.4|258.4|258.2|255.7|255.6|3076234
1605607200000|2020-11-17 10:00:00|257.4|257.3|258.3|258.1|260.4|260.3|257.4|257.3|1928903
1605610800000|2020-11-17 11:00:00|258.2|258|258.8|258.6|258.9|258.8|257.3|257.1|1124263
1605614400000|2020-11-17 12:00:00|258.9|258.7|256.8|256.7|258.9|258.8|256.8|256.7|620853
1605618000000|2020-11-17 13:00:00|256.9|256.8|257|256.9|257|256.9|256|255.9|1090773
1605621600000|2020-11-17 14:00:00|257.1|257|257.8|257.7|258.2|258|256.8|256.7|1239941
1605625200000|2020-11-17 15:00:00|257.7|257.6|257.9|257.7|258.6|258.5|257.3|257.2|1779227
1605628800000|2020-11-17 16:00:00|258|257.8|257.7|257.5|258.1|258|257.3|257.2|1298128
1605686400000|2020-11-18 08:00:00|259.2|255.3|256.9|256.8|259.2|257.6|255.8|255.3|2040253
1605690000000|2020-11-18 09:00:00|256.8|256.7|257.5|257.4|258.3|258.2|256.7|256.6|1272103
1605693600000|2020-11-18 10:00:00|257.6|257.5|257.4|257.3|257.9|257.8|257.1|257|978854
1605697200000|2020-11-18 11:00:00|257.3|257.2|258.1|258|258.5|258.4|257.1|257|1035480
1605700800000|2020-11-18 12:00:00|258|257.9|258.4|258.2|258.6|258.5|257.9|257.8|761012
1605704400000|2020-11-18 13:00:00|258.3|258.1|258.6|258.5|258.8|258.7|258|257.8|835661
1605708000000|2020-11-18 14:00:00|258.7|258.6|258.4|258.3|258.8|258.7|257.1|257|1533334
1605711600000|2020-11-18 15:00:00|258.3|258.2|260.8|260.6|261.2|261.1|258.1|258|3229458
1605715200000|2020-11-18 16:00:00|260.7|260.5|263.1|262.7|264|263.9|260.2|260.1|5172021
1605772800000|2020-11-19 08:00:00|260.9|260|262.2|262.1|262.8|262.7|260.8|260|2237757
1605776400000|2020-11-19 09:00:00|262.1|262|263.2|263.1|263.4|263.3|261.9|261.8|2227831
1605780000000|2020-11-19 10:00:00|263.1|263|263.1|262.9|263.3|263.2|262|261.9|1661193
1605783600000|2020-11-19 11:00:00|263.2|263|263.2|263.1|263.5|263.4|262.3|262.2|1383490
1605787200000|2020-11-19 12:00:00|263.3|263.2|261.9|261.7|263.6|263.5|261.8|261.7|937478
1605790800000|2020-11-19 13:00:00|261.8|261.8|260.5|260.4|262|261.9|260.5|260.4|1176255
1605794400000|2020-11-19 14:00:00|260.6|260.5|261.5|261.4|262.1|262|260.5|260.4|1793606
1605798000000|2020-11-19 15:00:00|261.4|261.3|260.5|260.4|261.5|261.4|259.6|259.5|2608899
1605801600000|2020-11-19 16:00:00|260.6|260.5|261.6|258.2|261.6|260.6|260.1|256.4|1280349
1605859200000|2020-11-20 08:00:00|261.7|256.4|257.5|257.4|261.7|258.7|257.2|256.4|1375387
1605862800000|2020-11-20 09:00:00|257.4|257.3|257.7|257.6|258.5|258.4|257.3|257.2|772838
1605866400000|2020-11-20 10:00:00|257.6|257.5|258.2|258.1|258.6|258.5|257.6|257.5|962665
1605870000000|2020-11-20 11:00:00|258.3|258.2|258.3|258.2|259.1|259|258.3|258.2|737086
1605873600000|2020-11-20 12:00:00|258.2|258.1|257.8|257.7|258.4|258.3|257.2|257.1|896468
1605877200000|2020-11-20 13:00:00|257.9|257.8|258.1|258|258.4|258.3|257.2|257.1|1338086
1605880800000|2020-11-20 14:00:00|258|257.9|258|257.9|258.4|258.3|257.5|257.4|1403465
1605884400000|2020-11-20 15:00:00|257.9|257.8|256.6|256.5|257.9|257.8|256.5|256.4|1588949
1605888000000|2020-11-20 16:00:00|256.7|256.6|257.9|251.4|257.9|256.7|255.9|251.4|1267814
1606118400000|2020-11-23 08:00:00|257.7|255.9|253.5|253.4|257.9|257.5|253|252.9|3807045
1606122000000|2020-11-23 09:00:00|253.6|253.5|253|252.9|253.9|253.8|252.9|252.8|1450840
1606125600000|2020-11-23 10:00:00|253.1|253|252.4|252.3|253.6|253.5|252.4|252.3|1886086
1606129200000|2020-11-23 11:00:00|252.5|252.4|253.1|253|253.4|253.3|252.4|252.3|1256510
1606132800000|2020-11-23 12:00:00|253|252.9|251.8|251.7|253.9|253.8|251.8|251.7|2000606
1606136400000|2020-11-23 13:00:00|251.9|251.8|251.7|251.6|253.1|252.9|251|250.9|1816677
1606140000000|2020-11-23 14:00:00|251.6|251.5|251.7|251.6|252.9|252.7|251.3|251.2|2097876
1606143600000|2020-11-23 15:00:00|251.6|251.4|252.3|252.2|252.8|252.7|251.5|251.4|1842757
1606147200000|2020-11-23 16:00:00|252.4|252.3|251.5|243.7|252.4|252.3|249.3|243.7|3195009
1606204800000|2020-11-24 08:00:00|248.9|248.1|248.6|248.5|251.8|251.6|248.2|248.1|4989028
1606208400000|2020-11-24 09:00:00|248.7|248.6|248.8|248.7|249.2|249.1|248.2|248.1|2147665
1606212000000|2020-11-24 10:00:00|248.7|248.6|248.3|248.2|249|248.9|247.8|247.7|1511697
1606215600000|2020-11-24 11:00:00|248.2|248.1|248.3|248.2|249|248.8|248|247.9|901437
1606219200000|2020-11-24 12:00:00|248.4|248.1|248|247.9|248.6|248.5|246.4|246.3|5963849
1606222800000|2020-11-24 13:00:00|247.9|247.8|248.7|248.6|249.2|249.1|247.9|247.8|3305021
1606226400000|2020-11-24 14:00:00|248.6|248.5|247.7|247.5|248.6|248.5|246.8|246.7|1928176
1606230000000|2020-11-24 15:00:00|247.6|247.6|246.9|246.8|247.7|247.6|246.8|246.7|1273359
1606233600000|2020-11-24 16:00:00|246.8|246.7|251.1|246.2|251.1|247.9|246.8|245.2|1079654
1606291200000|2020-11-25 08:00:00|249.8|248.8|252.2|252.1|252.4|252.2|249.2|248.8|2852642
1606294800000|2020-11-25 09:00:00|252.3|252|252.7|252.6|253.6|253.5|252|251.9|1564508
1606298400000|2020-11-25 10:00:00|252.8|252.7|253.2|253.1|253.3|253.2|252|251.9|1265275
1606302000000|2020-11-25 11:00:00|253.1|253|253|252.9|253.1|253|252.3|252.2|1181317
1606305600000|2020-11-25 12:00:00|252.9|252.8|252.7|252.6|253.7|253.6|252.7|252.6|1046164
1606309200000|2020-11-25 13:00:00|252.6|252.5|254.3|254.2|254.5|254.4|252.3|252.2|2279285
1606312800000|2020-11-25 14:00:00|254.2|254.1|253.1|253|254.5|254.4|252.9|252.8|1880094
1606316400000|2020-11-25 15:00:00|253.2|252.9|251.9|251.8|253.6|253.5|251.9|251.8|1767932
1606320000000|2020-11-25 16:00:00|252|251.9|256.6|251|256.6|252.6|251.5|251|1470591
1606377600000|2020-11-26 08:00:00|255.6|250.9|252.4|252.3|255.6|254.2|252|250.9|1297075
1606381200000|2020-11-26 09:00:00|252.3|252.2|251.7|251.6|253.1|253|251.4|251.3|1672380
1606384800000|2020-11-26 10:00:00|251.8|251.7|250.6|250.5|251.9|251.8|250.5|250.3|754136
1606388400000|2020-11-26 11:00:00|250.7|250.6|250.7|250.6|251.1|251|250.4|250.3|507299
1606392000000|2020-11-26 12:00:00|250.8|250.5|251.1|251|251.3|251.2|250.4|250.3|774240
1606395600000|2020-11-26 13:00:00|251.2|251.1|252.5|252.4|252.8|252.7|251.2|251|556764
1606399200000|2020-11-26 14:00:00|252.4|252.3|252.3|252.2|253|252.9|252.2|252.1|1370095
1606402800000|2020-11-26 15:00:00|252.4|252.3|253.3|253.2|253.4|253.3|252.3|252.2|1018652
1606406400000|2020-11-26 16:00:00|253.2|253.1|254.6|249|254.6|253.2|252.8|249|464058
1606464000000|2020-11-27 08:00:00|253.2|251.4|255.1|255|255.5|255.3|252.9|251.4|2183775
1606467600000|2020-11-27 09:00:00|255.2|254.9|253.8|253.7|255.4|255.3|253.5|253.4|691200
1606471200000|2020-11-27 10:00:00|253.7|253.6|254|253.9|254.4|254.3|253.6|253.5|447750
1606474800000|2020-11-27 11:00:00|254.1|254|254.6|254.5|255|254.9|253.9|253.7|1152431
1606478400000|2020-11-27 12:00:00|254.7|254.6|255.9|255.8|256.2|256.1|254.7|254.6|1354534
1606482000000|2020-11-27 13:00:00|256|255.9|254.6|254.5|256.1|256|254.6|254.5|1249513
1606485600000|2020-11-27 14:00:00|254.7|254.6|254.7|254.6|255.1|255|254.3|254.2|1510423
1606489200000|2020-11-27 15:00:00|254.6|254.5|253.1|253|254.9|254.8|253.1|253|2669492
1606492800000|2020-11-27 16:00:00|253|252.9|253.8|252.9|253.8|253.2|252.7|252.6|1023023
1606723200000|2020-11-30 08:00:00|255.7|251.5|250.7|250.6|255.7|253.8|250.5|250.4|2075352
1606726800000|2020-11-30 09:00:00|250.6|250.5|252.1|252|252.2|252.1|250.6|250.5|826705
1606730400000|2020-11-30 10:00:00|252.2|252.1|252.3|252.2|252.5|252.4|251.6|251.5|646929
1606734000000|2020-11-30 11:00:00|252.2|252.1|251.1|251|252.6|252.5|250.8|250.7|1358818
1606737600000|2020-11-30 12:00:00|251|250.9|252|251.9|252.1|252|250.9|250.8|1249265
1606741200000|2020-11-30 13:00:00|251.9|251.8|252.9|252.8|253.3|253.2|251.9|251.8|962880
1606744800000|2020-11-30 14:00:00|252.8|252.7|252.1|252|252.8|252.7|251.5|251.4|1564125
1606748400000|2020-11-30 15:00:00|252.2|252.1|251.1|251|252.4|252.3|250.6|250.5|1518997
1606752000000|2020-11-30 16:00:00|251|250.9|250.1|249.8|251.3|251.2|249.9|249.8|1373215
1606809600000|2020-12-01 08:00:00|252.5|248.5|249.3|249.1|252.5|250.4|247.5|247.4|3392228
1606813200000|2020-12-01 09:00:00|249.4|249.2|249.4|249.2|250.3|250.1|248.9|248.8|1477093
1606816800000|2020-12-01 10:00:00|249.5|249.3|250|249.9|250|249.9|248.9|248.8|1203109
1606820400000|2020-12-01 11:00:00|249.9|249.8|248.6|248.5|250.2|250.1|248.5|248.4|939989
1606824000000|2020-12-01 12:00:00|248.7|248.4|248.4|248.3|249.1|249|248.3|248.2|809357
1606827600000|2020-12-01 13:00:00|248.5|248.4|247.6|247.5|248.6|248.5|246.9|246.8|2317605
1606831200000|2020-12-01 14:00:00|247.5|247.4|247.6|247.4|248.6|248.5|247.1|247|2313732
1606834800000|2020-12-01 15:00:00|247.5|247.2|246.8|246.6|247.8|247.7|246.7|246.6|2504910
1606838400000|2020-12-01 16:00:00|246.7|246.7|248.4|243.5|248.4|246.7|245.1|243.5|2103852
1606896000000|2020-12-02 08:00:00|246.7|243.6|247.6|247.5|247.8|247.7|245.1|243.6|1669855
1606899600000|2020-12-02 09:00:00|247.7|247.6|248.5|248.3|249.1|249|247.4|247.3|992056
1606903200000|2020-12-02 10:00:00|248.4|248.2|248.5|248.4|248.5|248.4|247.4|247.3|497073
1606906800000|2020-12-02 11:00:00|248.4|248.3|248.4|248.3|248.7|248.6|247.6|247.5|634103
1606910400000|2020-12-02 12:00:00|248.3|248.2|248.2|248.1|248.6|248.5|247.9|247.7|564624
1606914000000|2020-12-02 13:00:00|248.1|248|248.5|248.4|248.6|248.5|247.6|247.5|538804
1606917600000|2020-12-02 14:00:00|248.4|248.3|249|248.9|249.4|249.3|248|247.9|929495
1606921200000|2020-12-02 15:00:00|249.1|249|249.1|249|249.5|249.4|248.7|248.6|965213
1606924800000|2020-12-02 16:00:00|249.2|249.1|250.3|245|250.3|249.2|248.9|245|747228
1606982400000|2020-12-03 08:00:00|252.3|247.4|251.1|250.9|252.3|251|249.4|247.4|2006269
1606986000000|2020-12-03 09:00:00|251|250.8|250.1|250|251.7|251.6|249.9|249.8|1365761
1606989600000|2020-12-03 10:00:00|250.2|250.1|249.7|249.6|250.4|250.3|249.5|249.4|552118
1606993200000|2020-12-03 11:00:00|249.6|249.5|251.2|251.1|251.3|251.2|249.6|249.5|931375
1606996800000|2020-12-03 12:00:00|251.3|251.2|250.6|250.5|251.4|251.3|250.5|250.3|493081
1607000400000|2020-12-03 13:00:00|250.7|250.6|250.2|250.1|251.2|251.1|249.9|249.8|652959
1607004000000|2020-12-03 14:00:00|250.3|250.2|250.2|250|250.3|250.2|249.6|249.5|2031231
1607007600000|2020-12-03 15:00:00|250.1|250.1|251|250.9|251.2|251.1|249.8|249.7|1596098
1607011200000|2020-12-03 16:00:00|250.9|250.8|253.1|249.7|253.3|251.4|250.8|249.7|1121119
1607068800000|2020-12-04 08:00:00|252.8|249.4|252|251.9|252.8|252.6|250.4|249.4|1263063
1607072400000|2020-12-04 09:00:00|251.9|251.8|250.8|250.7|252.3|252.2|250.8|250.7|1101423
1607076000000|2020-12-04 10:00:00|250.9|250.6|251.2|251.1|251.5|251.4|250.3|250.2|1385026
1607079600000|2020-12-04 11:00:00|251.1|251|251.6|251.5|251.6|251.5|250.6|250.5|749799
1607083200000|2020-12-04 12:00:00|251.7|251.6|252.3|252.2|252.4|252.3|251.6|251.5|545646
1607086800000|2020-12-04 13:00:00|252.2|252.1|252|251.9|252.3|252.2|251.5|251.3|873354
1607090400000|2020-12-04 14:00:00|251.9|251.8|252.4|252.2|253.8|253.7|251.7|251.6|1664928
1607094000000|2020-12-04 15:00:00|252.5|252.3|251.1|251|253|252.9|251|250.9|1333813
1607097600000|2020-12-04 16:00:00|251.2|251.1|250.5|250.3|251.2|251.1|250.2|250.1|859136
1607328000000|2020-12-07 08:00:00|252.1|251.1|251|250.9|252.1|251.3|250|249.8|625177
1607331600000|2020-12-07 09:00:00|251.1|251|252.3|252.1|252.3|252.2|250.9|250.8|752394
1607335200000|2020-12-07 10:00:00|252.2|252|252|251.9|252.2|252.1|251.7|251.6|477502
1607338800000|2020-12-07 11:00:00|251.9|251.8|252|251.9|252.3|252.2|251.8|251.7|449407
1607342400000|2020-12-07 12:00:00|252.1|251.8|252.2|252|252.3|252.2|251.6|251.5|570423
1607346000000|2020-12-07 13:00:00|252.1|252.1|252.1|252|252.2|252.1|251.8|251.7|548066
1607349600000|2020-12-07 14:00:00|252.2|252.1|252.3|252.2|252.4|252.3|251.8|251.7|858885
1607353200000|2020-12-07 15:00:00|252.4|252.3|251.4|251.3|252.4|252.3|251.3|251.2|1102186
1607356800000|2020-12-07 16:00:00|251.5|251.4|251.1|250.9|251.8|251.7|250.9|250.8|845471
1607414400000|2020-12-08 08:00:00|252.9|249.5|251|250.9|252.9|252.2|250.8|249.5|497442
1607418000000|2020-12-08 09:00:00|251.1|251|250.2|250.1|251.1|251|249.6|249.4|1108521
1607421600000|2020-12-08 10:00:00|250.1|250|249.9|249.7|250.2|250.1|249.4|249.3|580462
1607425200000|2020-12-08 11:00:00|249.8|249.8|249.3|249.1|249.9|249.8|249.2|249.1|437510
1607428800000|2020-12-08 12:00:00|249.2|249.2|250.2|250.1|250.3|250.2|249.2|249.1|659893
1607432400000|2020-12-08 13:00:00|250.1|250|250.2|250.1|250.6|250.4|249.9|249.8|858335
1607436000000|2020-12-08 14:00:00|250.3|250.2|250.6|250.4|250.8|250.7|249.9|249.8|1391398
1607439600000|2020-12-08 15:00:00|250.5|250.5|249.9|249.8|250.5|250.5|249.8|249.7|949049
1607443200000|2020-12-08 16:00:00|250|249.9|252|248.5|252.6|250.2|249.9|248.5|748852
1607500800000|2020-12-09 08:00:00|251.9|247.8|249.8|249.6|251.9|250.5|247.8|247.7|1453917
1607504400000|2020-12-09 09:00:00|249.9|249.7|249.8|249.7|250|249.9|249.1|249|817103
1607508000000|2020-12-09 10:00:00|249.7|249.6|250.1|250|250.4|250.3|249.5|249.4|545023
1607511600000|2020-12-09 11:00:00|250.2|250.1|250|249.8|250.2|250.1|249.9|249.8|583707
1607515200000|2020-12-09 12:00:00|250.1|249.9|249.7|249.6|250.1|250|249.4|249.3|628714
1607518800000|2020-12-09 13:00:00|249.8|249.7|250.6|250.5|251.1|251|249.7|249.6|446182
1607522400000|2020-12-09 14:00:00|250.5|250.4|251.8|251.6|251.9|251.8|250.5|250.4|870410
1607526000000|2020-12-09 15:00:00|251.9|251.7|252|251.9|252.3|252.2|251.7|251.6|1508763
1607529600000|2020-12-09 16:00:00|252.1|252|252.4|252.2|252.4|252.3|251.8|251.7|755587
1607587200000|2020-12-10 08:00:00|251.3|251|252.5|252.4|252.8|252.7|251.3|248.1|740900
1607590800000|2020-12-10 09:00:00|252.4|252.3|250.5|250.4|252.8|252.7|250.5|250.4|1012145
1607594400000|2020-12-10 10:00:00|250.5|250.3|249.9|249.6|251.4|251.1|249.7|249.4|173097
1607598000000|2020-12-10 11:00:00|249.3|249.1|250.1|250|250.2|250.1|249|248.8|872037
1607601600000|2020-12-10 12:00:00|250|249.9|249.9|249.7|250.2|250|249.3|249.2|475928
1607605200000|2020-12-10 13:00:00|249.8|249.6|248.6|248.5|250.3|250.2|248.4|248.3|566846
1607608800000|2020-12-10 14:00:00|248.5|248.4|249|248.8|249.1|249|248.3|248.2|712480
1607612400000|2020-12-10 15:00:00|248.9|248.9|247.8|247.7|249.3|249.2|247.8|247.7|1023132
1607616000000|2020-12-10 16:00:00|247.7|247.6|249|245.5|249|248.1|247.6|245.5|947206
1607673600000|2020-12-11 08:00:00|247.2|246.8|245.4|245.2|247.8|247.7|244.5|244.4|1356161
1607677200000|2020-12-11 09:00:00|245.3|245.1|245.8|245.7|247.1|247|245.2|245.1|644759
1607680800000|2020-12-11 10:00:00|245.9|245.8|244.5|244.3|245.9|245.8|244.4|244.3|684905
1607684400000|2020-12-11 11:00:00|244.4|244.2|245.5|245.4|245.6|245.5|244.2|244.1|1131675
1607688000000|2020-12-11 12:00:00|245.4|245.3|244.6|244.5|245.4|245.3|244.1|244|1026519
1607691600000|2020-12-11 13:00:00|244.7|244.6|244.6|244.5|245.5|245.4|243.7|243.6|1232680
1607695200000|2020-12-11 14:00:00|244.7|244.6|243.3|243.2|244.8|244.7|243.1|243|3020206
1607698800000|2020-12-11 15:00:00|243.4|243.3|244.4|244.3|244.4|244.3|243|242.9|2459472
1607702400000|2020-12-11 16:00:00|244.5|244.4|243.3|243.1|244.6|244.5|242.8|242.7|1216272
1607932800000|2020-12-14 08:00:00|247.3|241.7|243.3|243.1|247.3|245.9|243|241.7|913707
1607936400000|2020-12-14 09:00:00|243.4|243.2|244.7|244.5|245.5|245.4|243.1|243|681842
1607940000000|2020-12-14 10:00:00|244.8|244.6|245|244.9|245.1|245|244.6|244.5|436684
1607943600000|2020-12-14 11:00:00|245.1|245|245.9|245.8|246|245.9|244.9|244.8|298062
1607947200000|2020-12-14 12:00:00|245.8|245.7|245.7|245.6|246.5|246.4|245.6|245.5|460541
1607950800000|2020-12-14 13:00:00|245.8|245.7|245.3|245.1|245.9|245.8|245.2|245.1|331019
1607954400000|2020-12-14 14:00:00|245.2|245.2|245.6|245.4|246.8|246.7|245.2|245.1|891412
1607958000000|2020-12-14 15:00:00|245.5|245.3|248.2|248|248.3|248.2|245.2|245|1890220
1607961600000|2020-12-14 16:00:00|248.1|247.9|248.6|244.6|249.9|248.2|247.3|244.6|824182
1608019200000|2020-12-15 08:00:00|248.7|244.5|245.3|245.1|248.7|245.8|244.1|243.7|1490619
1608022800000|2020-12-15 09:00:00|245.4|245.2|243.4|243.3|246.1|246|242.9|242.8|1445688
1608026400000|2020-12-15 10:00:00|243.3|243.2|243.2|243.1|243.9|243.8|242.9|242.8|1244878
1608030000000|2020-12-15 11:00:00|243.1|243|243|242.9|244|243.9|242.7|242.5|1519902
1608033600000|2020-12-15 12:00:00|243.1|243|243.6|243.5|244|243.8|243|242.9|592077
1608037200000|2020-12-15 13:00:00|243.5|243.4|244.5|244.4|245|244.9|243.1|243|1115775
1608040800000|2020-12-15 14:00:00|244.4|244.3|241.6|241.5|244.5|244.4|241.2|241.1|2830930
1608044400000|2020-12-15 15:00:00|241.7|241.6|240.2|240.1|242.1|241.9|240.1|240|3289078
1608048000000|2020-12-15 16:00:00|240.3|240.2|242.4|236.4|242.8|240.9|239.8|236.4|1910723
1608105600000|2020-12-16 08:00:00|243.9|239.1|243.3|243.2|244.9|244.8|241.5|239.1|4774385
1608109200000|2020-12-16 09:00:00|243.4|243.1|242.8|242.7|243.6|243.5|242.6|242.5|1200602
1608112800000|2020-12-16 10:00:00|242.9|242.8|243.2|243|243.5|243.4|242.2|242.1|1253370
1608116400000|2020-12-16 11:00:00|243.1|243.1|243.6|243.4|243.9|243.8|243.1|243|1106318
1608120000000|2020-12-16 12:00:00|243.5|243.3|244|243.8|244.2|244.1|243.4|243.3|1846478
1608123600000|2020-12-16 13:00:00|243.9|243.7|245.8|245.7|246|245.8|243.8|243.7|1938607
1608127200000|2020-12-16 14:00:00|245.9|245.8|243.9|243.8|246.3|246.2|243.5|243.4|3112516
1608130800000|2020-12-16 15:00:00|243.8|243.7|246|245.9|246|245.9|243.7|243.6|2269969
1608134400000|2020-12-16 16:00:00|245.9|245.8|246.8|246.5|246.9|246.8|245.6|245.5|3648622
1608192000000|2020-12-17 08:00:00|248.3|245.1|246.9|246.8|248.9|248.7|246.4|245.1|2566401
1608195600000|2020-12-17 09:00:00|247|246.9|247.9|247.8|248.5|248.4|246.9|246.7|1471472
1608199200000|2020-12-17 10:00:00|247.8|247.7|247.6|247.4|247.9|247.8|246.9|246.7|1137473
1608202800000|2020-12-17 11:00:00|247.5|247.3|247.2|247.1|248|247.9|247.1|246.9|1037944
1608206400000|2020-12-17 12:00:00|247.1|247|248.1|248|248.8|248.7|246.9|246.8|1472130
1608210000000|2020-12-17 13:00:00|248|247.9|248.3|248.2|248.5|248.3|247.5|247.4|1018949
1608213600000|2020-12-17 14:00:00|248.2|248.1|248.5|248.4|248.8|248.7|247.9|247.8|1531134
1608217200000|2020-12-17 15:00:00|248.6|248.5|247|246.9|248.6|248.5|246.5|246.4|1530227
1608220800000|2020-12-17 16:00:00|247.1|247|247.5|247.3|247.6|247.5|246.8|246.7|1163871
1608278400000|2020-12-18 08:00:00|249|245.7|250.8|250.7|251.6|251.5|246.4|245.7|2389119
1608282000000|2020-12-18 09:00:00|250.9|250.8|250.6|250.5|251.3|251.2|250.2|250|1864963
1608285600000|2020-12-18 10:00:00|250.5|250.4|251.7|251.6|252|251.9|250.3|250.1|3020395
1608289200000|2020-12-18 11:00:00|251.8|251.7|252.1|252|252.5|252.4|250.6|250.5|1757859
1608292800000|2020-12-18 12:00:00|252.2|252.1|251|250.9|252.3|252.2|250.8|250.6|728077
1608296400000|2020-12-18 13:00:00|251.1|251|250.7|250.6|251.1|251|250.2|250.1|959161
1608300000000|2020-12-18 14:00:00|250.6|250.4|252.2|252|252.3|252.2|250.2|250.1|3271043
1608303600000|2020-12-18 15:00:00|252.1|252.1|253.4|253.3|254|253.9|250.5|250.4|8159579
1608307200000|2020-12-18 16:00:00|253.5|253.4|254|253.7|254.5|254.3|252.3|252.1|4480343
1608537600000|2020-12-21 08:00:00|255.5|248.5|249.8|249.7|255.5|250.6|248.6|248.3|4020703
1608541200000|2020-12-21 09:00:00|249.7|249.6|249.3|249.1|250|249.9|248.7|248.5|3837670
1608544800000|2020-12-21 10:00:00|249.2|249|247.1|246.9|249.2|249.1|246.6|246.5|2802129
1608548400000|2020-12-21 11:00:00|247|246.8|248.3|248.1|248.8|248.7|246.7|246.6|1978081
1608552000000|2020-12-21 12:00:00|248.4|248.2|248.7|248.6|249.6|249.4|248.4|248.2|1417935
1608555600000|2020-12-21 13:00:00|248.6|248.5|249.3|249.1|249.3|249.2|248|247.9|2037604
1608559200000|2020-12-21 14:00:00|249.2|249.2|247.7|247.6|249.3|249.2|247.7|247.6|2571801
1608562800000|2020-12-21 15:00:00|247.6|247.5|247.4|247.3|247.6|247.5|246.3|246.2|2826098
1608566400000|2020-12-21 16:00:00|247.5|247.4|247.4|247.3|248.1|248|247.2|247.1|1495863
1608624000000|2020-12-22 08:00:00|248.8|245.7|248.6|248.4|249.9|249.7|245.9|245.6|1150384
1608627600000|2020-12-22 09:00:00|248.5|248.3|246.9|246.8|248.6|248.3|246.6|246.5|393613
1608631200000|2020-12-22 10:00:00|246.8|246.7|247.4|247.2|247.5|247.4|246.5|246.4|659002
1608634800000|2020-12-22 11:00:00|247.3|247.1|246.4|246.3|247.5|247.3|246.3|246.2|403532
1608638400000|2020-12-22 12:00:00|246.3|246.2|245.7|245.6|246.4|246.3|245.6|245.4|435750
1608642000000|2020-12-22 13:00:00|245.8|245.7|246.1|245.9|246.5|246.3|245.5|245.4|581167
1608645600000|2020-12-22 14:00:00|246|246|247|246.9|247|246.9|246|245.9|870004
1608649200000|2020-12-22 15:00:00|247.1|247|246.8|246.7|247.2|247.1|246.5|246.3|796188
1608652800000|2020-12-22 16:00:00|246.9|246.8|248.1|244.6|248.1|246.9|246.5|244.6|692084
1608710400000|2020-12-23 08:00:00|248|244.5|248.5|248.4|248.6|248.5|246.4|244.5|641759
1608714000000|2020-12-23 09:00:00|248.4|248.3|246.9|246.7|248.5|248.3|246.8|246.7|523559
1608717600000|2020-12-23 10:00:00|246.8|246.6|249.5|249.3|249.5|249.4|246.7|246.5|1534078
1608721200000|2020-12-23 11:00:00|249.4|249.4|248.1|248|249.5|249.4|248.1|248|447253
1608724800000|2020-12-23 12:00:00|248|247.9|247.9|247.7|248.2|248.1|247.6|247.4|428419
1608728400000|2020-12-23 13:00:00|248|247.8|248.8|248.6|248.8|248.6|247.8|247.7|593186
1608732000000|2020-12-23 14:00:00|248.7|248.7|248.7|248.5|249|248.8|247.8|247.7|924002
1608735600000|2020-12-23 15:00:00|248.6|248.2|250.3|250.2|251.3|251.2|248.4|248.2|1772553
1608739200000|2020-12-23 16:00:00|250.2|250.1|251.1|250.9|251.2|251|249.9|249.8|752078
1608796800000|2020-12-24 08:00:00|251.5|249.4|251.9|251.8|252.8|252.5|249.8|249.4|670357
1608800400000|2020-12-24 09:00:00|251.8|251.7|251.5|251.4|252.2|252|251.3|251.2|247282
1608804000000|2020-12-24 10:00:00|251.6|251.5|251.3|251.2|251.7|251.6|251.1|251|345816
1608807600000|2020-12-24 11:00:00|251.4|251.3|251.6|251.5|251.7|251.6|251.4|251.3|147440
1608811200000|2020-12-24 12:00:00|251.5|251.4|251.4|251.1|251.7|251.6|250.9|250.8|411011
1609142400000|2020-12-28 08:00:00|254.5|249.7|254.8|254.7|256.5|256.3|252.5|249.7|2146289
1609146000000|2020-12-28 09:00:00|254.7|254.6|254.1|254|255.1|255|254.1|254|715097
1609149600000|2020-12-28 10:00:00|254|253.9|253.2|253|254.1|253.9|252.9|252.8|466309
1609153200000|2020-12-28 11:00:00|253.1|252.9|254.6|254.4|254.6|254.5|253|252.9|716219
1609156800000|2020-12-28 12:00:00|254.5|254.5|254.3|254.2|254.9|254.8|254.3|254.1|350569
1609160400000|2020-12-28 13:00:00|254.2|254.1|253.1|252.9|254.2|254.2|252.9|252.8|537474
1609164000000|2020-12-28 14:00:00|253|253|252.4|252.3|253.1|253|252.3|252.1|834699
1609167600000|2020-12-28 15:00:00|252.3|252.2|252.2|252.1|252.4|252.2|251.4|251.3|760567
1609171200000|2020-12-28 16:00:00|252.3|252.2|253.3|252.6|253.7|253.6|252.1|252|1405473
1609228800000|2020-12-29 08:00:00|255.7|251.5|253.2|253|255.7|255.1|252.8|251.5|896309
1609232400000|2020-12-29 09:00:00|253.1|253.1|253.8|253.7|254|253.8|252.2|252.1|595927
1609236000000|2020-12-29 10:00:00|253.9|253.8|253.1|253|254.8|254.7|253.1|253|885526
1609239600000|2020-12-29 11:00:00|253.2|252.9|252.6|252.5|253.2|253.1|252.3|252.2|258407
1609243200000|2020-12-29 12:00:00|252.7|252.6|252.3|252.2|252.7|252.6|252.1|252|286677
1609246800000|2020-12-29 13:00:00|252.4|252.3|253.6|253.4|253.7|253.6|252.3|252.2|715054
1609250400000|2020-12-29 14:00:00|253.5|253.3|253.8|253.7|254.2|254.1|252.8|252.6|857755
1609254000000|2020-12-29 15:00:00|253.7|253.6|253.5|253.3|254.2|254.1|253.3|253.2|717788
1609257600000|2020-12-29 16:00:00|253.4|253.2|255.7|251.6|255.7|253.3|253|251.6|1020871
1609315200000|2020-12-30 08:00:00|255.8|253.9|252.8|252.6|255.8|254.1|252.4|252.2|624167
1609318800000|2020-12-30 09:00:00|252.9|252.7|250.9|250.8|252.9|252.8|250.7|250.6|2436938
1609322400000|2020-12-30 10:00:00|250.8|250.7|251.1|250.9|252.2|252|250.3|250.1|1596062
1609326000000|2020-12-30 11:00:00|251|251|251.7|251.6|251.9|251.7|250.8|250.7|313851
1609329600000|2020-12-30 12:00:00|251.6|251.5|251.2|251.1|252|251.9|250.9|250.8|426752
1609333200000|2020-12-30 13:00:00|251.1|251|251|250.9|251.7|251.5|251|250.9|486139
1609336800000|2020-12-30 14:00:00|251.1|251|250.8|250.6|251.3|251.2|250.7|250.6|472265
1609340400000|2020-12-30 15:00:00|250.7|250.7|250.7|250.6|251.2|251.1|250.5|250.3|966052
1609344000000|2020-12-30 16:00:00|250.6|250.5|250.7|250.5|250.9|250.8|250.6|250.5|311606
1609401600000|2020-12-31 08:00:00|251|250.6|249|248.8|251|250.6|248.2|248|477870
1609405200000|2020-12-31 09:00:00|249.1|248.9|249.4|249.2|249.9|249.8|248.8|248.7|385718
1609408800000|2020-12-31 10:00:00|249.5|249.3|249.7|249.5|250|249.8|249.3|249.1|251503
1609412400000|2020-12-31 11:00:00|249.6|249.6|248.6|248.4|249.6|249.6|248.6|248.4|308229
1609416000000|2020-12-31 12:00:00|248.5|248.5|249.1|248.9|249.4|249.3|248.5|248.4|245807
1609747200000|2021-01-04 08:00:00|250.9|250.7|252.5|252.3|252.8|252.7|250.8|250.1|1164904
1609750800000|2021-01-04 09:00:00|252.6|252.4|254|253.8|255|254.9|252.5|252.4|1220939
1609754400000|2021-01-04 10:00:00|253.9|253.9|255.3|255.1|255.4|255.3|253.7|253.6|1394827
1609758000000|2021-01-04 11:00:00|255.2|255.2|255.8|255.7|256.7|256.6|255.1|254.9|992461
1609761600000|2021-01-04 12:00:00|255.7|255.6|255.3|255.2|256.1|256|255.1|254.9|745272
1609765200000|2021-01-04 13:00:00|255.2|255.1|255.9|255.8|256.1|256|254.7|254.6|1210923
1609768800000|2021-01-04 14:00:00|255.8|255.7|256.2|256.1|256.4|256.3|255.8|255.7|941459
1609772400000|2021-01-04 15:00:00|256.3|256.2|254.6|254.5|256.4|256.3|254.4|254.3|1537290
1609776000000|2021-01-04 16:00:00|254.7|254.4|254.8|254.6|255.5|255.3|254.3|254.2|1113835
1609833600000|2021-01-05 08:00:00|254.6|254.2|254.5|254.4|256.3|256|254|253.7|1264278
1609837200000|2021-01-05 09:00:00|254.4|254.3|254.3|254.1|254.5|254.4|253.5|253.4|602400
1609840800000|2021-01-05 10:00:00|254.4|254.2|255|254.9|255.5|255.4|254.3|254.1|646407
1609844400000|2021-01-05 11:00:00|254.9|254.8|254.8|254.7|255.9|255.8|254.8|254.7|488885
1609848000000|2021-01-05 12:00:00|254.9|254.8|255.4|255.3|255.5|255.4|254.5|254.3|754628
1609851600000|2021-01-05 13:00:00|255.5|255.4|255.3|255.2|256.8|256.3|255.1|255|1838428
1609855200000|2021-01-05 14:00:00|255.2|255.1|255.3|255.1|256.5|256.3|255.1|255|1402075
1609858800000|2021-01-05 15:00:00|255.4|255.2|255.2|255.1|256.5|256.1|254|253.7|3655452
1609862400000|2021-01-05 16:00:00|255.3|255|255.7|255.5|256|255.9|254.8|254.6|1160583
1609920000000|2021-01-06 08:00:00|256.5|256|257.3|257.1|257.7|257.4|255.5|255.2|1417729
1609923600000|2021-01-06 09:00:00|257.2|257|258.6|258.4|258.6|258.5|257|256.9|616909
1609927200000|2021-01-06 10:00:00|258.5|258.3|258.3|258.1|258.9|258.8|258.1|257.9|484137
1609930800000|2021-01-06 11:00:00|258.2|258.2|259.7|259.5|260|259.9|258.2|258.2|975293
1609934400000|2021-01-06 12:00:00|259.6|259.4|260.2|260.1|260.8|260.6|259|258.8|1448249
1609938000000|2021-01-06 13:00:00|260.3|260.2|260.9|260.8|261.4|261.3|260.3|260.2|749941
1609941600000|2021-01-06 14:00:00|261|260.9|260.9|260.7|261.5|261.3|260.1|259.9|756845
1609945200000|2021-01-06 15:00:00|260.8|260.6|260.3|260.1|261.5|261.3|260.3|260.1|815778
1609948800000|2021-01-06 16:00:00|260.2|260.2|259.7|259.6|260.3|260.2|259.4|259.3|431756
1610006400000|2021-01-07 08:00:00|261|260.2|259.5|259.3|261.7|260.7|258.5|258.3|991388
1610010000000|2021-01-07 09:00:00|259.4|259.2|263.2|263.1|263.6|263.5|259.2|259|2438969
1610013600000|2021-01-07 10:00:00|263.3|263|262.7|262.6|263.3|263.2|262.6|262.5|477082
1610017200000|2021-01-07 11:00:00|262.6|262.5|263.9|263.7|264.3|264.2|262.3|262.2|1180273
1610020800000|2021-01-07 12:00:00|263.8|263.8|263.7|263.6|263.9|263.8|263.1|263|310709
1610024400000|2021-01-07 13:00:00|263.8|263.7|262.5|262.3|264|263.9|262.5|262.3|383518
1610028000000|2021-01-07 14:00:00|262.6|262.4|261.9|261.8|262.9|262.8|261.4|261.2|548495
1610031600000|2021-01-07 15:00:00|262|261.7|262.7|262.5|262.8|262.7|261.7|261.6|636680
1610035200000|2021-01-07 16:00:00|262.8|262.6|262.6|262.5|263|262.9|262.3|262.2|506261
1610092800000|2021-01-08 08:00:00|264|263.6|263.3|263.2|266.4|266.3|263|262.8|2165693
1610096400000|2021-01-08 09:00:00|263.2|263.1|263.6|263.5|263.9|263.8|262.3|262.2|1035860
1610100000000|2021-01-08 10:00:00|263.7|263.4|263.5|263.4|264.1|264|263.2|263.1|836449
1610103600000|2021-01-08 11:00:00|263.4|263.2|262.7|262.6|263.6|263.4|262.4|262.3|759582
1610107200000|2021-01-08 12:00:00|262.8|262.7|263.1|262.9|263.1|263|262|261.9|594688
1610110800000|2021-01-08 13:00:00|263.2|263|263.7|263.5|264|263.9|262.9|262.8|898338
1610114400000|2021-01-08 14:00:00|263.8|263.6|265.2|265|266|265.9|263.4|263.3|1856818
1610118000000|2021-01-08 15:00:00|265.1|265.1|265.3|265.2|265.7|265.6|264.2|264.1|2368664
1610121600000|2021-01-08 16:00:00|265.4|265.3|265.5|265.3|266.2|266.1|264.8|264.7|1501396
1610352000000|2021-01-11 08:00:00|265|264.7|265.9|265.7|266.9|266.7|264.6|264.3|1398689
1610355600000|2021-01-11 09:00:00|265.8|265.8|265.7|265.6|266.2|266.1|265|264.9|712702
1610359200000|2021-01-11 10:00:00|265.8|265.7|265.1|265|266.3|266.1|265.1|265|290621
1610362800000|2021-01-11 11:00:00|265|264.9|265.8|265.7|266.1|266|265|264.9|470350
1610366400000|2021-01-11 12:00:00|265.7|265.6|266.7|266.6|266.8|266.7|265.7|265.6|509461
1610370000000|2021-01-11 13:00:00|266.6|266.5|266.2|266.1|266.8|266.7|266.1|266|610591
1610373600000|2021-01-11 14:00:00|266.3|266.2|265.5|265.4|266.5|266.4|265.2|265.1|906079
1610377200000|2021-01-11 15:00:00|265.4|265.3|265.5|265.4|265.8|265.7|265.1|265|1109038
1610380800000|2021-01-11 16:00:00|265.4|265.3|266.3|266.1|266.3|266.2|265.3|265.2|763359
1610438400000|2021-01-12 08:00:00|266.6|266.5|264.6|264.4|266.6|266.5|263.9|263.8|1118147
1610442000000|2021-01-12 09:00:00|264.5|264.5|262.3|262.2|264.9|264.8|262.2|262.1|597702
1610445600000|2021-01-12 10:00:00|262.4|262.3|261.8|261.7|262.6|262.4|261.6|261.5|486619
1610449200000|2021-01-12 11:00:00|261.9|261.8|261.4|261.3|262.1|262|260.6|260.5|932119
1610452800000|2021-01-12 12:00:00|261.5|261.4|260.9|260.8|261.6|261.5|260.8|260.7|470334
1610456400000|2021-01-12 13:00:00|260.8|260.7|261.1|260.9|261.1|261|260.5|260.4|664392
1610460000000|2021-01-12 14:00:00|261.2|261|260.5|260.4|261.4|261.3|260.3|260.2|797646
1610463600000|2021-01-12 15:00:00|260.6|260.5|261|260.9|261.2|261.1|260.6|260.5|1099229
1610467200000|2021-01-12 16:00:00|260.9|260.8|260.3|260.2|261|260.9|260.3|260.2|1445026
1610524800000|2021-01-13 08:00:00|260|259.8|261.2|261.1|261.7|261.5|259.9|259.7|1054292
1610528400000|2021-01-13 09:00:00|261.3|261.2|262.7|262.5|264.4|264.2|261.2|261.1|1107230
1610532000000|2021-01-13 10:00:00|262.6|262.6|262.1|261.9|262.8|262.6|261.7|261.6|522091
1610535600000|2021-01-13 11:00:00|262.2|262|261.4|261.2|262.4|262.3|261.2|261|194279
1610539200000|2021-01-13 12:00:00|261.3|261.1|262.1|262|262.3|262.1|261|260.8|276198
1610542800000|2021-01-13 13:00:00|262|261.9|262.3|262.1|262.4|262.3|261.8|261.7|304553
1610546400000|2021-01-13 14:00:00|262.2|262|262.1|262|262.8|262.7|261.8|261.7|643874
1610550000000|2021-01-13 15:00:00|262|261.9|261.9|261.8|262.7|262.5|261.7|261.6|874825
1610553600000|2021-01-13 16:00:00|262|261.9|261.3|261.1|262|261.9|261.2|261.1|498118
1610611200000|2021-01-14 08:00:00|261.1|261|260.4|260.3|262|261.2|258|257.5|2430063
1610614800000|2021-01-14 09:00:00|260.3|260.2|259.1|258.9|260.4|260.2|258.9|258.8|743207
1610618400000|2021-01-14 10:00:00|259|259|259.5|259.4|260|259.9|258.5|258.4|633799
1610622000000|2021-01-14 11:00:00|259.4|259.3|259.1|259|259.5|259.4|258.9|258.8|385928
1610625600000|2021-01-14 12:00:00|259.2|259.1|259.6|259.5|259.7|259.6|259|258.9|382612
1610629200000|2021-01-14 13:00:00|259.7|259.6|260.1|260|260.3|260.2|259.4|259.3|453374
1610632800000|2021-01-14 14:00:00|260|259.9|261.6|261.5|261.8|261.7|259.9|259.8|642638
1610636400000|2021-01-14 15:00:00|261.7|261.6|262.7|262.6|262.9|262.8|261.5|261.4|802082
1610640000000|2021-01-14 16:00:00|262.8|262.7|262.9|262.8|262.9|262.8|262.7|262.5|471260
1610697600000|2021-01-15 08:00:00|261.8|260.4|261.5|261.3|263|262.9|260.5|260.4|1287181
1610701200000|2021-01-15 09:00:00|261.6|261.4|261.6|261.5|261.7|261.6|260.5|260.4|1125755
1610704800000|2021-01-15 10:00:00|261.7|261.6|262.6|262.4|262.9|262.7|261|260.8|972322
1610708400000|2021-01-15 11:00:00|262.7|262.5|261.9|261.8|262.8|262.6|261.7|261.6|497066
1610712000000|2021-01-15 12:00:00|262|261.9|261.2|261.1|262|261.9|260.8|260.7|610852
1610715600000|2021-01-15 13:00:00|261.1|261|262.4|262.3|262.4|262.3|261.1|261|390872
1610719200000|2021-01-15 14:00:00|262.5|262.2|264|263.7|264|263.9|261.9|261.8|1982212
1610722800000|2021-01-15 15:00:00|263.9|263.8|263.2|263.1|264.6|264.5|262.6|262.5|961296
1610726400000|2021-01-15 16:00:00|263.1|263|263.3|263.2|263.4|263.3|262.1|262|858149
1610956800000|2021-01-18 08:00:00|263.2|263.1|260.9|260.8|263.8|263.7|259.6|259.5|1483851
1610960400000|2021-01-18 09:00:00|261|260.7|262.9|262.8|262.9|262.8|260.5|260.4|724974
1610964000000|2021-01-18 10:00:00|262.8|262.7|261.8|261.6|263.9|263.8|261.7|261.6|957816
1610967600000|2021-01-18 11:00:00|261.9|261.7|261.8|261.7|262.6|262.5|261.6|261.5|344420
1610971200000|2021-01-18 12:00:00|261.9|261.8|261|260.9|261.9|261.8|260.7|260.6|406231
1610974800000|2021-01-18 13:00:00|261.1|261|260.7|260.6|261.5|261.3|260.4|260.3|512873
1610978400000|2021-01-18 14:00:00|260.8|260.7|261.9|261.8|262.4|262.3|260.7|260.6|355262
1610982000000|2021-01-18 15:00:00|261.8|261.7|262.4|262.3|262.4|262.3|261.7|261.6|360403
1610985600000|2021-01-18 16:00:00|262.3|262.2|262.2|262.1|262.4|262.2|261.9|261.8|543552
1611043200000|2021-01-19 08:00:00|263.7|263.4|263.3|263.2|263.8|263.4|262.1|262|1460127
1611046800000|2021-01-19 09:00:00|263.4|263.3|262.6|262.4|263.6|263.4|262|261.9|757897
1611050400000|2021-01-19 10:00:00|262.5|262.3|260.8|260.6|262.5|262.3|260.5|260.4|1136074
1611054000000|2021-01-19 11:00:00|260.7|260.7|261.4|261.2|261.4|261.2|260.7|260.6|473480
1611057600000|2021-01-19 12:00:00|261.3|261.3|261.1|261|261.4|261.3|260.7|260.6|512646
1611061200000|2021-01-19 13:00:00|261.2|261.1|260.9|260.8|261.7|261.5|260.8|260.7|441152
1611064800000|2021-01-19 14:00:00|261|260.9|260.3|260.2|261.3|261.2|259.8|259.7|617587
1611068400000|2021-01-19 15:00:00|260.4|260.3|260.4|260.2|260.6|260.5|259.2|259.1|1282986
1611072000000|2021-01-19 16:00:00|260.3|260.1|260.9|260.8|260.9|260.8|260.1|260|538502
1611129600000|2021-01-20 08:00:00|261|260.6|261.6|261.4|262.7|262.5|260.5|260.3|738389
1611133200000|2021-01-20 09:00:00|261.7|261.5|261.3|261.2|261.8|261.7|261.2|261|289786
1611136800000|2021-01-20 10:00:00|261.4|261.3|260.8|260.6|261.7|261.6|260.8|260.6|227357
1611140400000|2021-01-20 11:00:00|260.7|260.7|260.6|260.5|261|260.9|260.5|260.4|279535
1611144000000|2021-01-20 12:00:00|260.7|260.6|260.9|260.7|260.9|260.8|260.6|260.5|205530
1611147600000|2021-01-20 13:00:00|261|260.8|261.5|261.4|261.6|261.5|260.7|260.5|241698
1611151200000|2021-01-20 14:00:00|261.6|261.5|261.5|261.4|261.9|261.8|261|260.9|315780
1611154800000|2021-01-20 15:00:00|261.6|261.5|261.7|261.6|262.2|262.1|261.2|261.1|365185
1611158400000|2021-01-20 16:00:00|261.6|261.5|261.7|261.5|261.9|261.8|261.5|261.4|222194
1611216000000|2021-01-21 08:00:00|262.6|262.5|261.1|261|263.2|263|261|260.9|915749
1611219600000|2021-01-21 09:00:00|261.2|261.1|261.3|261.2|261.4|261.3|260.8|260.7|311750
1611223200000|2021-01-21 10:00:00|261.2|261.1|260.7|260.6|261.2|261.1|260.3|260.2|329394
1611226800000|2021-01-21 11:00:00|260.6|260.5|261.1|261|261.2|261.1|260.5|260.4|200090
1611230400000|2021-01-21 12:00:00|261.2|261.1|260.3|260.2|261.2|261.1|260.2|260.1|254971
1611234000000|2021-01-21 13:00:00|260.2|260.1|260.6|260.4|260.7|260.5|259.8|259.7|468433
1611237600000|2021-01-21 14:00:00|260.5|260.3|261.9|261.7|261.9|261.7|260.2|260.1|486989
1611241200000|2021-01-21 15:00:00|262|261.8|261.8|261.6|262.9|262.7|261.7|261.5|716010
1611244800000|2021-01-21 16:00:00|261.7|261.7|261.9|261.8|262|261.9|261.4|261.3|249768
1611302400000|2021-01-22 08:00:00|262.4|262|261.6|261.4|262.8|262.4|259.4|259.2|919262
1611306000000|2021-01-22 09:00:00|261.5|261.5|260.3|260.2|261.6|261.5|260.3|260.2|788332
1611309600000|2021-01-22 10:00:00|260.4|260.3|260.9|260.8|261.2|261.1|260.3|260.2|402764
1611313200000|2021-01-22 11:00:00|261|260.7|260.3|260.1|261.3|261.2|260.1|260|257888
1611316800000|2021-01-22 12:00:00|260.2|260.2|260.1|260|260.7|260.5|260|259.9|453795
1611320400000|2021-01-22 13:00:00|260.2|260.1|260.4|260.3|260.5|260.4|260.1|259.9|380002
1611324000000|2021-01-22 14:00:00|260.5|260.4|261.9|261.8|262|261.8|260.5|260.3|734954
1611327600000|2021-01-22 15:00:00|262|261.9|263.2|263.1|263.8|263.6|261.8|261.7|960679
1611331200000|2021-01-22 16:00:00|263.1|263|262.9|262.7|263.3|263.1|262.6|262.5|344839
1611561600000|2021-01-25 08:00:00|264.1|264|262.6|262.5|264.9|264.4|262.6|262.5|1048755
1611565200000|2021-01-25 09:00:00|262.7|262.6|263.1|263|263.4|263.3|262.2|262|700791
1611568800000|2021-01-25 10:00:00|263.2|263.1|262.8|262.7|263.5|263.4|262.4|262.3|847355
1611572400000|2021-01-25 11:00:00|262.7|262.6|262.6|262.5|263|262.9|262|261.9|416172
1611576000000|2021-01-25 12:00:00|262.5|262.4|261.1|261|262.8|262.7|261|260.9|445705
1611579600000|2021-01-25 13:00:00|261.2|261.1|261.4|261.3|261.8|261.7|260|259.9|571314
1611583200000|2021-01-25 14:00:00|261.3|261.2|260.3|260.2|261.4|261.3|260.2|260.1|646594
1611586800000|2021-01-25 15:00:00|260.4|260.3|261.5|261.4|262.4|262.3|260.3|260.2|640421
1611590400000|2021-01-25 16:00:00|261.6|261.3|261.4|261.2|262|261.8|261|260.9|544736
1611648000000|2021-01-26 08:00:00|262.5|262.1|262.2|262.1|262.8|262.6|260.5|260.3|1985271
1611651600000|2021-01-26 09:00:00|262.3|262.2|263.7|263.5|264.1|264|262.3|262.2|1117937
1611655200000|2021-01-26 10:00:00|263.6|263.4|262.3|262.1|263.7|263.6|262.1|262|338554
1611658800000|2021-01-26 11:00:00|262.4|262.2|263.1|262.9|263.3|263.1|262.4|262.1|384351
1611662400000|2021-01-26 12:00:00|263|263|262.7|262.6|263.1|263|262.1|262|531481
1611666000000|2021-01-26 13:00:00|262.8|262.7|261.5|261.4|262.8|262.7|261.5|261.3|236263
1611669600000|2021-01-26 14:00:00|261.6|261.5|261|260.9|262.5|262.4|260.6|260.5|594201
1611673200000|2021-01-26 15:00:00|261.1|261|261|260.9|261.8|261.7|260.8|260.6|1270617
1611676800000|2021-01-26 16:00:00|260.9|260.8|261.7|261.5|261.8|261.6|260.5|260.4|726761
1611734400000|2021-01-27 08:00:00|260.9|260.8|270.3|270.1|270.4|270.3|257.6|257|6776631
1611738000000|2021-01-27 09:00:00|270.2|269.9|273.5|273.4|273.6|273.4|268.3|268.2|3792187
1611741600000|2021-01-27 10:00:00|273.6|273.3|272.4|272|275.9|275.6|270.2|270|3769839
1611745200000|2021-01-27 11:00:00|272.5|272.1|270.8|270.4|274.2|274|269.8|269.6|2021024
1611748800000|2021-01-27 12:00:00|271|270.5|271.2|271.1|273.2|273|270.4|270.3|1239018
1611752400000|2021-01-27 13:00:00|271.1|271|267|266.9|272|271.8|267|266.8|3871358
1611756000000|2021-01-27 14:00:00|266.9|266.8|267.4|267.3|268.9|268.7|265.2|265.1|1627221
1611759600000|2021-01-27 15:00:00|267.3|267.2|264.9|264.7|268.9|268.8|264.4|264.3|1602941
1611763200000|2021-01-27 16:00:00|264.8|264.6|266.2|265.8|266.5|266.3|264.7|264.5|854846
1611820800000|2021-01-28 08:00:00|266.9|265.1|259.5|259.3|267|266.8|258.4|258.3|2614244
1611824400000|2021-01-28 09:00:00|259.6|259.4|257.4|257.2|260.2|260.1|257|256.8|1235512
1611828000000|2021-01-28 10:00:00|257.3|257.1|257|256.8|257.8|257.7|256.1|255.9|1306923
1611831600000|2021-01-28 11:00:00|256.9|256.9|257.8|257.6|258.8|258.7|256.6|256.5|622840
1611835200000|2021-01-28 12:00:00|257.7|257.5|259.1|259|261.6|261.5|257.6|257.5|1139726
1611838800000|2021-01-28 13:00:00|259|258.9|259.4|259.3|259.5|259.4|257.5|257.4|721715
1611842400000|2021-01-28 14:00:00|259.3|259.2|259.8|259.7|260.8|260.7|258.5|258.4|823481
1611846000000|2021-01-28 15:00:00|259.9|259.6|260.7|260.6|261.5|261.3|258.9|258.8|1130811
1611849600000|2021-01-28 16:00:00|260.6|260.5|260.7|260.4|261.2|261|260.2|260.1|724667
1611907200000|2021-01-29 08:00:00|258.2|258|260.4|260.2|261.4|261.2|257.1|256.8|1065757
1611910800000|2021-01-29 09:00:00|260.3|260.3|259.3|259.2|261.2|261.1|259.3|259.1|479443
1611914400000|2021-01-29 10:00:00|259.2|259.1|258.8|258.6|259.7|259.6|258.6|258.5|507222
1611918000000|2021-01-29 11:00:00|258.7|258.5|257.7|257.6|258.7|258.6|257.6|257.5|948630
1611921600000|2021-01-29 12:00:00|257.6|257.5|256.7|256.6|258|257.9|256.7|256.6|469572
1611925200000|2021-01-29 13:00:00|256.8|256.7|257.3|257.1|257.8|257.7|255.4|255.3|1109800
1611928800000|2021-01-29 14:00:00|257.2|257.2|257.9|257.7|258.4|258.3|256.9|256.7|478053
1611932400000|2021-01-29 15:00:00|258|257.8|258.7|258.6|259|258.9|257.5|257.4|655591
1611936000000|2021-01-29 16:00:00|258.6|258.5|258.4|258.2|258.7|258.6|257.9|257.8|473603
1612166400000|2021-02-01 08:00:00|256.7|256.6|257.1|257|258|257.8|255.5|255.2|1299117
1612170000000|2021-02-01 09:00:00|257.2|257.1|258.7|258.5|259|258.9|257.2|257.1|932032
1612173600000|2021-02-01 10:00:00|258.8|258.6|258.8|258.6|259.7|259.6|258.6|258.5|605641
1612177200000|2021-02-01 11:00:00|258.7|258.5|260.7|260.6|260.8|260.7|258.3|258.1|483860
1612180800000|2021-02-01 12:00:00|260.6|260.5|260.9|260.8|261|260.9|259.9|259.8|736115
1612184400000|2021-02-01 13:00:00|261|260.9|260.6|260.5|261.3|261.2|260.3|260.2|564019
1612188000000|2021-02-01 14:00:00|260.7|260.6|259.2|259.1|260.7|260.6|259.1|259|836287
1612191600000|2021-02-01 15:00:00|259.1|259|261|260.9|261|260.9|258.9|258.6|743442
1612195200000|2021-02-01 16:00:00|260.9|260.8|260.7|260.6|261|260.9|260.4|260.3|734883
1612252800000|2021-02-02 08:00:00|261.2|261|262.6|262.5|262.6|262.5|260.5|260.2|834666
1612256400000|2021-02-02 09:00:00|262.7|262.6|261.4|261.3|263|262.9|261.4|261.3|757727
1612260000000|2021-02-02 10:00:00|261.5|261.4|261.3|261.1|261.6|261.5|260.7|260.6|256627
1612263600000|2021-02-02 11:00:00|261.2|261|259.5|259.4|261.4|261.2|259.5|259.4|529594
1612267200000|2021-02-02 12:00:00|259.6|259.5|258.8|258.7|259.7|259.6|258.6|258.5|862409
1612270800000|2021-02-02 13:00:00|258.9|258.8|260.7|260.5|261.4|261.3|258.7|258.6|1520944
1612274400000|2021-02-02 14:00:00|260.6|260.6|260.5|260.4|260.9|260.8|259.8|259.7|1113718
1612278000000|2021-02-02 15:00:00|260.6|260.3|261.2|261.1|261.4|261.2|260.4|260.3|1125081
1612281600000|2021-02-02 16:00:00|261.1|261|261|260.8|261.3|261.2|260.7|260.6|791708
1612339200000|2021-02-03 08:00:00|262.5|262.3|265.8|265.7|266|265.9|262.4|261.8|1701677
1612342800000|2021-02-03 09:00:00|265.7|265.6|262.9|262.8|265.7|265.6|262.9|262.7|642020
1612346400000|2021-02-03 10:00:00|262.8|262.7|263|262.8|263.3|263.1|262.4|262.3|498200
1612350000000|2021-02-03 11:00:00|263.1|262.9|264.7|264.5|264.7|264.6|263.1|262.9|1329274
1612353600000|2021-02-03 12:00:00|264.6|264.6|264.8|264.7|265.3|265.2|264.6|264.4|416725
1612357200000|2021-02-03 13:00:00|264.9|264.8|265.5|265.4|265.5|265.4|264.5|264.4|299073
1612360800000|2021-02-03 14:00:00|265.4|265.3|263.4|263.2|265.6|265.5|263.2|263.1|1439859
1612364400000|2021-02-03 15:00:00|263.3|263.3|265|264.9|265.2|265.1|263.3|263.2|683009
1612368000000|2021-02-03 16:00:00|264.9|264.8|264.5|264.3|265.1|265|264.4|264.2|348993
1612425600000|2021-02-04 08:00:00|265.7|265.3|264.6|264.4|266.8|266.5|264.5|264.4|792648
1612429200000|2021-02-04 09:00:00|264.5|264.3|262.9|262.8|264.7|264.6|262.4|262.3|945546
1612432800000|2021-02-04 10:00:00|263|262.9|265|264.9|265.4|265.2|262.7|262.6|558878
1612436400000|2021-02-04 11:00:00|265.1|265|264.8|264.7|265.4|265.3|264.6|264.5|259529
1612440000000|2021-02-04 12:00:00|264.9|264.8|265.2|265.1|265.5|265.4|264.5|264.3|397194
1612443600000|2021-02-04 13:00:00|265.3|265.2|266|265.8|266.4|266.3|265.2|265.1|524834
1612447200000|2021-02-04 14:00:00|265.9|265.7|265.4|265.2|265.9|265.8|265|264.9|455366
1612450800000|2021-02-04 15:00:00|265.3|265.3|266.2|266.1|266.3|266.2|265.1|265|564822
1612454400000|2021-02-04 16:00:00|266.1|266|265.7|265.5|266.6|266.5|265.6|265.5|552479
1612512000000|2021-02-05 08:00:00|267|266.9|265.3|265.2|267.9|267.8|265.1|265|631124
1612515600000|2021-02-05 09:00:00|265.2|265.1|265.1|265|265.7|265.6|264.3|264.2|396581
1612519200000|2021-02-05 10:00:00|265|264.9|265|264.9|265.5|265.4|264.6|264.5|294648
1612522800000|2021-02-05 11:00:00|264.9|264.8|265.7|265.6|266.1|266|264.9|264.8|682257
1612526400000|2021-02-05 12:00:00|265.8|265.7|266.7|266.6|266.8|266.7|265.7|265.6|264217
1612530000000|2021-02-05 13:00:00|266.6|266.5|265.9|265.8|266.6|266.5|265.6|265.5|378580
1612533600000|2021-02-05 14:00:00|265.8|265.7|265.9|265.8|266.5|266.4|265.6|265.5|471805
1612537200000|2021-02-05 15:00:00|266|265.7|266.4|266.3|266.5|266.4|265.7|265.5|620234
1612540800000|2021-02-05 16:00:00|266.3|266.2|267.4|267.2|268|267.9|266.3|266.2|1447262
1612771200000|2021-02-08 08:00:00|267.8|267.6|267.3|267.2|268|267.9|266.6|266.3|931694
1612774800000|2021-02-08 09:00:00|267.2|267.1|268.4|268.3|268.6|268.5|267|266.9|336890
1612778400000|2021-02-08 10:00:00|268.5|268.4|268.1|268|268.7|268.6|267.9|267.8|222360
1612782000000|2021-02-08 11:00:00|268.2|268.1|268.6|268.5|268.9|268.8|268.1|268|202195
1612785600000|2021-02-08 12:00:00|268.5|268.4|269.5|269.4|269.6|269.5|268.4|268.3|1491991
1612789200000|2021-02-08 13:00:00|269.6|269.3|269.7|269.5|270|269.9|269|268.8|803571
1612792800000|2021-02-08 14:00:00|269.8|269.6|266.7|266.6|270.1|270|266.2|266.1|1559736
1612796400000|2021-02-08 15:00:00|266.8|266.5|267|266.9|267.3|267.2|265.9|265.8|1232230
1612800000000|2021-02-08 16:00:00|267.1|267|267.2|267|267.3|267.2|266.9|266.8|761814
1612857600000|2021-02-09 08:00:00|266.5|266.4|267|266.8|268.7|268.5|266.3|266|917595
1612861200000|2021-02-09 09:00:00|267.1|266.9|267.3|267.2|267.6|267.4|266.8|266.7|517153
1612864800000|2021-02-09 10:00:00|267.4|267.3|267.3|267.2|268.4|268.2|267.2|267.1|371497
1612868400000|2021-02-09 11:00:00|267.2|267.1|267.7|267.6|268|267.8|267.2|267.1|222148
1612872000000|2021-02-09 12:00:00|267.8|267.7|268.1|268|268.7|268.6|267.6|267.5|473574
1612875600000|2021-02-09 13:00:00|268|267.9|268.4|268.3|268.5|268.3|267.8|267.7|213406
1612879200000|2021-02-09 14:00:00|268.5|268.4|268.7|268.6|268.8|268.7|267.8|267.7|446517
1612882800000|2021-02-09 15:00:00|268.6|268.5|268.9|268.8|269.9|269.8|268.6|268.5|1097471
1612886400000|2021-02-09 16:00:00|268.8|268.7|268.1|267.9|268.9|268.8|267.9|267.8|395001
1612944000000|2021-02-10 08:00:00|268.5|268.4|277.2|277.1|277.4|277.1|267.8|267.6|5570717
1612947600000|2021-02-10 09:00:00|277.3|277.2|275.3|275.1|277.7|277.6|273.4|273.2|2262288
1612951200000|2021-02-10 10:00:00|275.4|275.2|276.3|276.2|277.3|277.2|274.4|274.3|1676382
1612954800000|2021-02-10 11:00:00|276.2|276.1|277.4|277.2|280|279.9|276.2|276|1820684
1612958400000|2021-02-10 12:00:00|277.3|277.3|276.7|276.6|278|277.8|276.3|276.2|832682
1612962000000|2021-02-10 13:00:00|276.6|276.5|279.3|279.2|279.3|279.2|276.1|275.9|1196968
1612965600000|2021-02-10 14:00:00|279.2|279.1|275.9|275.7|279.9|279.8|275.7|275.6|2368507
1612969200000|2021-02-10 15:00:00|276|275.8|273.5|273.3|277.3|277.1|269.9|269.4|3904132
1612972800000|2021-02-10 16:00:00|273.6|273.4|274.2|274|274.7|274.5|273|272.7|1137507
1613030400000|2021-02-11 08:00:00|274.1|273.5|274.5|274.4|274.9|274.8|271.6|271.3|1452646
1613034000000|2021-02-11 09:00:00|274.6|274.3|277.5|277.3|278.6|278.5|274.6|274.3|1846321
1613037600000|2021-02-11 10:00:00|277.4|277.4|282.5|282.3|282.6|282.5|277.4|277.3|3073293
1613041200000|2021-02-11 11:00:00|282.4|282.4|280.9|280.8|283.4|283.3|278.1|278|2430900
1613044800000|2021-02-11 12:00:00|281|280.7|282.1|282|282.5|282.4|280.9|280.7|1656590
1613048400000|2021-02-11 13:00:00|282.2|282.1|283.8|283.6|284.6|284.5|281.6|281.5|1485092
1613052000000|2021-02-11 14:00:00|284|283.7|282.8|282.7|286.1|286|282.6|282.5|2845983
1613055600000|2021-02-11 15:00:00|282.7|282.6|281.2|281.1|283.1|283|281|280.9|3809331
1613059200000|2021-02-11 16:00:00|281.1|281|282.8|282.6|283.5|283.3|280.5|280.4|3517102
1613116800000|2021-02-12 08:00:00|281.5|281.3|285.6|285.4|286.3|286.2|279.3|279|2589961
1613120400000|2021-02-12 09:00:00|285.5|285.3|289.1|288.9|290.1|290|285.4|285.3|4067922
1613124000000|2021-02-12 10:00:00|289|289|288|287.8|289.8|289.7|286.5|286.3|2357742
1613127600000|2021-02-12 11:00:00|287.9|287.9|292.9|292.8|292.9|292.8|287.4|287.3|3430443
1613131200000|2021-02-12 12:00:00|292.8|292.7|293.5|293.4|295.6|295.4|292.1|292|5153564
1613134800000|2021-02-12 13:00:00|293.4|293.3|291.4|291.2|293.8|293.6|289.6|289.4|2422131
1613138400000|2021-02-12 14:00:00|291.3|291.1|290.9|290.7|291.8|291.7|289|288.9|2423628
1613142000000|2021-02-12 15:00:00|290.8|290.6|291.9|291.8|294.2|294.1|289.6|289.5|3661507
1613145600000|2021-02-12 16:00:00|292.1|291.9|295|293.5|295|294.2|291.9|291.7|1848576
1613376000000|2021-02-15 08:00:00|293|292.8|285.9|285.8|295.2|294.9|285.7|285.6|5251217
1613379600000|2021-02-15 09:00:00|286|285.9|286.5|286.4|286.7|286.5|284.8|284.7|2325904
1613383200000|2021-02-15 10:00:00|286.4|286.3|286.8|286.7|287.6|287.5|286.1|286|1381243
1613386800000|2021-02-15 11:00:00|286.7|286.6|287.9|287.8|288.3|288.2|286.3|286.2|1481908
1613390400000|2021-02-15 12:00:00|287.8|287.7|286.7|286.6|288.8|288.7|286.4|286.3|696684
1613394000000|2021-02-15 13:00:00|286.8|286.7|286.5|286.4|287.5|287.4|286.2|286.1|662943
1613397600000|2021-02-15 14:00:00|286.4|286.3|286.2|286.1|287|286.8|286.2|286|874116
1613401200000|2021-02-15 15:00:00|286.3|286.2|286.5|286.4|287.4|287.3|286.2|286.1|1358126
1613404800000|2021-02-15 16:00:00|286.6|286.5|286.8|286.6|287.1|287|286.5|286.4|627563
1613462400000|2021-02-16 08:00:00|285.9|285.8|287.1|286.9|287.2|287.1|285.8|285.5|877554
1613466000000|2021-02-16 09:00:00|287|286.8|285.5|285.3|287|286.8|285.3|285.1|618814
1613469600000|2021-02-16 10:00:00|285.4|285.4|284.3|284.2|285.5|285.4|283.4|283.3|990421
1613473200000|2021-02-16 11:00:00|284.4|284.3|285|284.9|285.3|285.2|284|283.9|269045
1613476800000|2021-02-16 12:00:00|284.9|284.8|283.9|283.7|285.3|285.1|283.8|283.7|343182
1613480400000|2021-02-16 13:00:00|283.8|283.6|283.9|283.8|284.8|284.7|283.5|283.4|358996
1613484000000|2021-02-16 14:00:00|283.8|283.7|284.9|284.7|285|284.9|283.5|283.4|578542
1613487600000|2021-02-16 15:00:00|284.8|284.8|282.5|282.3|284.9|284.8|282.2|282.1|1058537
1613491200000|2021-02-16 16:00:00|282.4|282.4|282.6|282.5|283.1|282.9|282.3|282.2|806280
1613548800000|2021-02-17 08:00:00|280.7|280.6|286.6|286.5|287.7|287.5|280.7|280.5|2273194
1613552400000|2021-02-17 09:00:00|286.7|286.6|286.5|286.3|286.8|286.7|285.5|285.4|1104074
1613556000000|2021-02-17 10:00:00|286.4|286.4|287.4|287.2|288.4|288.3|286.4|286.2|2081407
1613559600000|2021-02-17 11:00:00|287.3|287.1|285.7|285.6|287.7|287.6|285.6|285.5|1007705
1613563200000|2021-02-17 12:00:00|285.7|285.5|285.9|285.7|286.1|285.8|285.4|285.2|40943
1613566800000|2021-02-17 13:00:00|285.7|285.6|285.8|285.7|286.3|286.2|285.6|285.5|832527
1613570400000|2021-02-17 14:00:00|285.9|285.8|285.8|285.7|286.1|286|284.8|284.6|980987
1613574000000|2021-02-17 15:00:00|285.9|285.8|286.4|286.3|287.2|287|285.8|285.7|1422166
1613577600000|2021-02-17 16:00:00|286.3|286.2|286.7|286.4|287.9|287.7|285.7|285.6|2033714
1613635200000|2021-02-18 08:00:00|285.9|285.7|287.6|287.5|289.2|289|285.5|285.2|1838895
1613638800000|2021-02-18 09:00:00|287.5|287.4|289.4|289.3|289.7|289.6|287|286.9|1011344
1613642400000|2021-02-18 10:00:00|289.3|289.2|288|287.9|289.7|289.5|287.5|287.3|717800
1613646000000|2021-02-18 11:00:00|287.9|287.8|288|287.9|288.4|288.3|287.2|287|1136856
1613649600000|2021-02-18 12:00:00|288.1|288|288|287.9|288.3|288.2|287.4|287.2|606047
1613653200000|2021-02-18 13:00:00|287.9|287.8|285.3|285.2|288.1|288|285.1|285|1752552
1613656800000|2021-02-18 14:00:00|285.2|285.1|284.3|284.1|285.3|285.2|283.6|283.5|1371093
1613660400000|2021-02-18 15:00:00|284.4|284.2|283.9|283.7|284.4|284.2|282.7|282.6|1130201
1613664000000|2021-02-18 16:00:00|283.8|283.8|283.4|283.3|284.1|284|283.2|283|736964
1613721600000|2021-02-19 08:00:00|284.6|284|283.8|283.6|285.8|285.6|283.5|283.2|1363377
1613725200000|2021-02-19 09:00:00|283.7|283.5|283.7|283.6|285.3|285.2|283.2|283.1|947959
1613728800000|2021-02-19 10:00:00|283.8|283.7|284.3|284.2|284.7|284.5|283.3|283.2|778754
1613732400000|2021-02-19 11:00:00|284.2|284.1|283.7|283.5|284.3|284.2|283.2|283|497109
1613736000000|2021-02-19 12:00:00|283.6|283.6|283.6|283.5|284.1|284|283.1|282.9|524163
1613739600000|2021-02-19 13:00:00|283.7|283.6|284.6|284.5|285.2|285.1|283.6|283.6|491342
1613743200000|2021-02-19 14:00:00|284.5|284.4|284.9|284.7|285.1|285|284.1|284|944725
1613746800000|2021-02-19 15:00:00|284.8|284.8|284|283.9|284.9|284.8|283.9|283.8|573354
1613750400000|2021-02-19 16:00:00|284.1|284|284|283.9|284.5|284.4|283.9|283.8|753956
1613980800000|2021-02-22 08:00:00|283|282.2|284.6|284.5|285.5|285.3|280.8|280.5|1275502
1613984400000|2021-02-22 09:00:00|284.7|284.6|287.9|287.7|287.9|287.7|284.7|284.6|1325504
1613988000000|2021-02-22 10:00:00|288|287.8|286.1|286|288|287.8|286|285.8|1066043
1613991600000|2021-02-22 11:00:00|286.2|286.1|286.6|286.5|287.1|286.9|285.8|285.7|821563
1613995200000|2021-02-22 12:00:00|286.7|286.6|287.6|287.4|287.7|287.5|285.6|285.5|1523918
1613998800000|2021-02-22 13:00:00|287.5|287.5|285.9|285.8|288|287.9|285.2|285.1|1309842
1614002400000|2021-02-22 14:00:00|285.8|285.7|287.8|287.7|287.8|287.7|285.5|285.4|1158292
1614006000000|2021-02-22 15:00:00|287.7|287.6|290.9|290.8|291.5|291.3|287|286.9|4121564
1614009600000|2021-02-22 16:00:00|291|290.9|293|292.8|293.3|293.1|291|290.9|1828373
1614067200000|2021-02-23 08:00:00|277|275.1|274.6|274.1|277|276.6|261.7|261|19102486
1614070800000|2021-02-23 09:00:00|274.5|274|266|265.7|274.6|274|265.8|265.6|6846393
1614074400000|2021-02-23 10:00:00|265.8|265.6|263.6|263.5|266.9|266.6|260.3|260.2|7982489
1614078000000|2021-02-23 11:00:00|263.7|263.6|278.7|278.2|283.8|283|260.5|260.4|15657170
1614081600000|2021-02-23 12:00:00|278.6|278.1|275.1|275|279.3|278.5|272.5|272.3|5475025
1614085200000|2021-02-23 13:00:00|275.2|275.1|272.3|272.1|275.5|275.3|271.3|271.1|2870220
1614088800000|2021-02-23 14:00:00|272.4|272.2|265.3|265.1|273.3|273.1|264.9|264.7|4202190
1614092400000|2021-02-23 15:00:00|265.4|265.2|272|271.8|275.5|275.1|265.2|265|7018315
1614096000000|2021-02-23 16:00:00|271.9|271.9|273.3|273.1|273.5|273.2|270.9|270.7|6584559
1614153600000|2021-02-24 08:00:00|271|270.2|267.2|267|272.9|272|266.5|266|6116733
1614157200000|2021-02-24 09:00:00|267.1|266.9|267.9|267.8|269.1|268.9|266.9|266.8|2487888
1614160800000|2021-02-24 10:00:00|267.8|267.7|268.1|268|268.5|268.3|265.6|265.4|2888280
1614164400000|2021-02-24 11:00:00|268|267.9|269.3|269.2|270.2|270|267.8|267.7|2624162
1614168000000|2021-02-24 12:00:00|269.4|269.3|269.8|269.7|270.2|270.1|269.1|269|1846223
1614171600000|2021-02-24 13:00:00|269.7|269.6|268.8|268.7|270.1|269.9|268.2|268.1|1467144
1614175200000|2021-02-24 14:00:00|268.7|268.6|270.1|269.9|270.5|270.3|268.4|268.3|2584406
1614178800000|2021-02-24 15:00:00|270|270|271.4|271.3|271.7|271.6|269.9|269.7|2599992
1614182400000|2021-02-24 16:00:00|271.5|271.2|272.1|271.9|272.4|272.3|271.4|271.2|1622539
1614240000000|2021-02-25 08:00:00|274.5|274.4|275|274.8|276.2|276|273.4|273.1|3852437
1614243600000|2021-02-25 09:00:00|274.9|274.9|274.2|274.1|275.3|275.1|273.1|273|1872503
1614247200000|2021-02-25 10:00:00|274.3|274|274.9|274.8|275.2|275.1|273.5|273.4|1430603
1614250800000|2021-02-25 11:00:00|275|274.7|275.8|275.6|277|276.8|274.8|274.7|2300603
1614254400000|2021-02-25 12:00:00|275.7|275.7|277.2|277|277.2|277|275.4|275.3|1417563
1614258000000|2021-02-25 13:00:00|277.1|277.1|276.2|276.1|277.3|277.2|276|275.8|1423207
1614261600000|2021-02-25 14:00:00|276.3|276.2|276.7|276.6|277.8|277.7|275.5|275.4|2087493
1614265200000|2021-02-25 15:00:00|276.6|276.5|275.8|275.7|277.3|277.1|275.1|274.9|1834598
1614268800000|2021-02-25 16:00:00|275.7|275.6|275.8|275.7|276|275.9|275.3|275.2|781599
1614326400000|2021-02-26 08:00:00|272.4|272|272.7|272.6|273|272.8|271|270.4|1450608
1614330000000|2021-02-26 09:00:00|272.6|272.5|271.8|271.6|272.7|272.6|271.4|271.3|1272202
1614333600000|2021-02-26 10:00:00|271.9|271.8|271.3|271.1|272.6|272.5|271.3|271.1|1076104
1614337200000|2021-02-26 11:00:00|271.2|271.2|271.1|270.9|271.8|271.7|270|269.9|1118920
1614340800000|2021-02-26 12:00:00|271.2|271|270.2|270.1|271.7|271.6|270.2|270|567280
1614344400000|2021-02-26 13:00:00|270.3|270.2|271.5|271.3|271.6|271.5|270.1|270|444515
1614348000000|2021-02-26 14:00:00|271.4|271.4|271|270.8|272.2|272|270.9|270.8|1592541
1614351600000|2021-02-26 15:00:00|270.9|270.7|271.2|271.1|271.5|271.4|270.2|270.1|1426335
1614355200000|2021-02-26 16:00:00|271.3|271.2|270.9|270.7|271.5|271.4|270.6|270.4|1357463
1614585600000|2021-03-01 08:00:00|274.9|273.7|278.7|278.4|278.8|278.6|273.9|273.4|5618787
1614589200000|2021-03-01 09:00:00|278.6|278.5|278.7|278.6|279.9|279.7|277.8|277.6|2680764
1614592800000|2021-03-01 10:00:00|278.8|278.7|279.3|279.2|279.7|279.6|278.5|278.4|2070646
1614596400000|2021-03-01 11:00:00|279.4|279.3|279.7|279.6|279.7|279.6|277.7|277.6|1424052
1614600000000|2021-03-01 12:00:00|279.6|279.5|279.3|279.2|279.9|279.7|279.1|279|1303231
1614603600000|2021-03-01 13:00:00|279.4|279.3|280.8|280.7|281.3|281.2|278.7|278.6|1675799
1614607200000|2021-03-01 14:00:00|280.9|280.8|279.9|279.7|281|280.9|279.5|279.4|1723397
1614610800000|2021-03-01 15:00:00|280|279.8|282.3|282.2|282.6|282.4|279.4|279.3|2439639
1614614400000|2021-03-01 16:00:00|282.2|282.1|280.4|280.2|282.2|282.1|279.9|279.8|2202313
1614672000000|2021-03-02 08:00:00|279.8|279.7|285.2|285|285.6|285.5|279.8|279.7|3480165
1614675600000|2021-03-02 09:00:00|285.1|285.1|285.2|285.1|286|285.8|283.2|283.1|2790818
1614679200000|2021-03-02 10:00:00|285.1|285|285.1|285|285.4|285.3|284.5|284.4|2393418
1614682800000|2021-03-02 11:00:00|285.2|285.1|284.8|284.7|285.6|285.5|284.8|284.7|1271755
1614686400000|2021-03-02 12:00:00|284.9|284.8|285|284.9|285.2|285.1|284.5|284.4|1389853
1614690000000|2021-03-02 13:00:00|285.1|285|285|284.9|285.6|285.4|284.8|284.7|1655328
1614693600000|2021-03-02 14:00:00|284.9|284.8|287|286.9|287.5|287.4|284.3|284.2|2593095
1614697200000|2021-03-02 15:00:00|286.9|286.8|287.1|287|287.7|287.6|286|285.9|3708581
1614700800000|2021-03-02 16:00:00|287.2|287.1|287.4|287.2|287.9|287.8|287|286.9|2288338
1614758400000|2021-03-03 08:00:00|288.3|288|285.9|285.8|289.9|289.3|285.3|285.2|1991645
1614762000000|2021-03-03 09:00:00|286|285.9|287.5|287.4|287.9|287.8|285.9|285.8|833860
1614765600000|2021-03-03 10:00:00|287.6|287.5|287.3|287.1|288.5|288.4|286.7|286.6|1029637
1614769200000|2021-03-03 11:00:00|287.2|287|285.1|285|287.3|287.1|285.1|285|435437
1614772800000|2021-03-03 12:00:00|285.2|285.1|283.7|283.6|285.3|285.2|283.4|283.2|901497
1614776400000|2021-03-03 13:00:00|283.6|283.5|283|282.9|283.8|283.7|282.5|282.4|1207166
1614780000000|2021-03-03 14:00:00|282.9|282.8|281.1|280.9|283.7|283.6|280.5|280.3|2578899
1614783600000|2021-03-03 15:00:00|281|280.5|282.4|282.3|283|282.8|280.9|280.5|1491597
1614787200000|2021-03-03 16:00:00|282.3|282.2|282.8|282.6|283.1|283|281.8|281.6|1737576
1614844800000|2021-03-04 08:00:00|280.5|280.4|283.3|283.1|284.2|284|280.1|279.7|2312975
1614848400000|2021-03-04 09:00:00|283.4|283.2|283.3|283.2|283.9|283.8|282.3|282.1|754400
1614852000000|2021-03-04 10:00:00|283.2|283.1|282.9|282.7|283.4|283.3|282.2|282|1288411
1614855600000|2021-03-04 11:00:00|283|282.8|282.2|282.1|283.4|283.3|282.1|282|823963
1614859200000|2021-03-04 12:00:00|282.3|282.2|283.1|283|283.2|283.1|281.4|281.3|649701
1614862800000|2021-03-04 13:00:00|283.2|283.1|284.5|284.3|285|284.9|282.9|282.8|1154942
1614866400000|2021-03-04 14:00:00|284.6|284.4|284.6|284.5|286|285.9|284.5|284.4|3021384
1614870000000|2021-03-04 15:00:00|284.5|284.4|282.1|282|284.7|284.6|281.4|281.2|3060505
1614873600000|2021-03-04 16:00:00|282.2|281.9|281.5|281.3|282.8|282.6|280.8|280.6|1423495
1614931200000|2021-03-05 08:00:00|279.9|279.8|280.3|280.1|281.2|281|278.9|278.7|2489786
1614934800000|2021-03-05 09:00:00|280.2|280|279.1|279|280.5|280.3|278.4|278.2|1100835
1614938400000|2021-03-05 10:00:00|279|278.9|279.9|279.8|280.2|280|278.9|278.7|579506
1614942000000|2021-03-05 11:00:00|279.8|279.7|279.6|279.5|280.3|280.2|279.6|279.5|1411633
1614945600000|2021-03-05 12:00:00|279.7|279.6|280|279.9|280.2|280|279.3|279|1674590
1614949200000|2021-03-05 13:00:00|279.9|279.8|279.4|279.2|280|279.8|278.3|278.1|1543911
1614952800000|2021-03-05 14:00:00|279.3|279.3|279.1|278.9|279.8|279.7|278.3|278.1|1208741
1614956400000|2021-03-05 15:00:00|279|279|278.8|278.7|279.3|279.2|278.3|278.1|1633635
1614960000000|2021-03-05 16:00:00|278.9|278.8|278.6|278.4|279.2|279.1|278.3|278.2|1194851
1615190400000|2021-03-08 08:00:00|279|278|280.7|280.5|280.9|280.7|277.9|277.8|2130983
1615194000000|2021-03-08 09:00:00|280.8|280.6|278.7|278.6|280.9|280.8|278.6|278.5|1462141
1615197600000|2021-03-08 10:00:00|278.6|278.5|279.6|279.4|280.1|280|278.6|278.4|499348
1615201200000|2021-03-08 11:00:00|279.7|279.5|280.6|280.5|280.9|280.8|279.2|279.1|1502130
1615204800000|2021-03-08 12:00:00|280.5|280.4|281.5|281.3|281.6|281.4|279.7|279.5|2103191
1615208400000|2021-03-08 13:00:00|281.4|281.2|281.5|281.4|282.5|282.4|280.7|280.5|1967666
1615212000000|2021-03-08 14:00:00|281.4|281.3|281.7|281.5|282.1|282|280.9|280.7|3587734
1615215600000|2021-03-08 15:00:00|281.6|281.4|281.3|281.2|282|281.9|281.1|280.9|2568361
1615219200000|2021-03-08 16:00:00|281.4|281.3|280.9|280.8|281.5|281.4|280.7|280.5|1446933
1615276800000|2021-03-09 08:00:00|281.4|281|283.3|283.2|283.3|283.2|280.6|280.2|1574362
1615280400000|2021-03-09 09:00:00|283.4|283.3|285.2|285.1|286|285.9|283.2|283.1|2326619
1615284000000|2021-03-09 10:00:00|285.3|285|286.4|286.2|287|286.9|285|284.9|1429431
1615287600000|2021-03-09 11:00:00|286.3|286.1|286.3|286.1|286.6|286.4|285.8|285.6|1101729
1615291200000|2021-03-09 12:00:00|286.2|286.2|285.8|285.7|286.3|286.2|285.4|285.3|861031
1615294800000|2021-03-09 13:00:00|285.7|285.6|286.2|286|286.8|286.7|285.7|285.6|830811
1615298400000|2021-03-09 14:00:00|286.3|286.1|285.3|285.1|286.5|286.4|284.9|284.8|1219178
1615302000000|2021-03-09 15:00:00|285.2|285.2|285.9|285.8|286.7|286.5|284.3|284.2|2519755
1615305600000|2021-03-09 16:00:00|286|285.9|286.8|286.6|287|286.9|285.8|285.6|1013568
1615363200000|2021-03-10 08:00:00|287.6|287.5|290.3|290.2|290.8|290.6|287|286.6|4068587
1615366800000|2021-03-10 09:00:00|290.4|290.3|289.7|289.6|291|290.9|289.6|289.5|1876093
1615370400000|2021-03-10 10:00:00|289.6|289.5|292.6|292.5|293|292.9|289.4|289.3|2908713
1615374000000|2021-03-10 11:00:00|292.5|292.4|290.4|290.3|292.7|292.5|290.2|290.1|1526015
1615377600000|2021-03-10 12:00:00|290.5|290.4|291.6|291.5|292|291.9|290.5|290.4|1101370
1615381200000|2021-03-10 13:00:00|291.7|291.6|291.4|291.3|291.7|291.6|290.9|290.7|1162395
1615384800000|2021-03-10 14:00:00|291.3|291.2|292.5|292.3|293.7|293.6|290.6|290.5|2759482
1615388400000|2021-03-10 15:00:00|292.6|292.4|294.9|294.8|295|294.8|292.4|292.3|6383119
1615392000000|2021-03-10 16:00:00|295|294.9|294.5|294.3|295|294.9|293.8|293.7|2628605
1615449600000|2021-03-11 08:00:00|296.3|296.1|295.7|295.6|297.8|297.6|294.4|294.2|2378745
1615453200000|2021-03-11 09:00:00|295.8|295.7|295.1|294.9|296.3|296.2|294.9|294.7|1398141
1615456800000|2021-03-11 10:00:00|295|295|294.6|294.5|295.7|295.6|293.9|293.8|2287943
1615460400000|2021-03-11 11:00:00|294.5|294.4|293.9|293.7|295.2|295.1|293.7|293.6|1577614
1615464000000|2021-03-11 12:00:00|293.8|293.6|294|293.8|295.1|295|293.5|293.4|1171863
1615467600000|2021-03-11 13:00:00|293.9|293.9|292.9|292.8|294.2|294.1|292.8|292.7|661390
1615471200000|2021-03-11 14:00:00|292.8|292.7|293.5|293.3|295.1|295|292.4|292.3|2309534
1615474800000|2021-03-11 15:00:00|293.4|293.2|294|293.9|294.4|294.3|293.1|293|1268058
1615478400000|2021-03-11 16:00:00|293.9|293.8|294.1|293.9|294.1|294|293.7|293.5|832006
1615536000000|2021-03-12 08:00:00|293.3|292|295|294.8|296.1|296|291.2|290.6|2685656
1615539600000|2021-03-12 09:00:00|294.9|294.9|294.4|294.3|296|295.9|293.7|293.5|1502864
1615543200000|2021-03-12 10:00:00|294.5|294.2|293.7|293.6|294.5|294.3|293.3|293.1|1141510
1615546800000|2021-03-12 11:00:00|293.6|293.5|295.6|295.5|296|295.9|293.5|293.3|1937569
1615550400000|2021-03-12 12:00:00|295.7|295.6|295.1|295|296.2|296.1|294.7|294.6|2051242
1615554000000|2021-03-12 13:00:00|295|294.9|294.6|294.5|295.2|295.1|294.3|294.2|1578684
1615557600000|2021-03-12 14:00:00|294.5|294.4|296.2|296.1|296.6|296.5|294.2|294.1|1999555
1615561200000|2021-03-12 15:00:00|296.3|296.2|295.6|295.5|296.5|296.3|295|294.8|2293421
1615564800000|2021-03-12 16:00:00|295.7|295.6|295.4|295.1|295.9|295.7|294.9|294.8|1844615
1615795200000|2021-03-15 08:00:00|295|294.7|296.7|296.6|297|296.9|293.9|293.5|2964050
1615798800000|2021-03-15 09:00:00|296.6|296.5|297.2|297.1|298|297.9|296.5|296.4|2048134
1615802400000|2021-03-15 10:00:00|297.3|297|297.1|297|297.5|297.4|296.2|296|1239850
1615806000000|2021-03-15 11:00:00|297.2|296.9|296.6|296.5|297.4|297.3|296.4|296.1|708973
1615809600000|2021-03-15 12:00:00|296.7|296.4|295.8|295.7|296.7|296.5|295.4|295.3|971821
1615813200000|2021-03-15 13:00:00|295.7|295.6|295.8|295.6|296.5|296.4|295.3|295.2|925184
1615816800000|2021-03-15 14:00:00|295.7|295.7|294.5|294.4|295.8|295.7|294.2|294.1|2163331
1615820400000|2021-03-15 15:00:00|294.6|294.5|291.6|291.5|295|294.9|291|290.9|3099707
1615824000000|2021-03-15 16:00:00|291.7|291.6|291.4|291.2|292|291.9|291.1|291|855580
1615881600000|2021-03-16 08:00:00|293.2|292.9|287.7|287.5|293.2|292.9|287.7|287.5|2995178
1615885200000|2021-03-16 09:00:00|287.6|287.6|289.4|289.3|289.8|289.7|287|286.9|4404753
1615888800000|2021-03-16 10:00:00|289.5|289.2|290.1|290|290.7|290.6|289.5|289.2|1776571
1615892400000|2021-03-16 11:00:00|290|289.9|290.2|290.1|290.5|290.4|289.4|289.3|757783
1615896000000|2021-03-16 12:00:00|290.3|290.2|288.3|288.1|290.3|290.2|287.8|287.7|1295482
1615899600000|2021-03-16 13:00:00|288.4|288.2|288.2|288.1|289.2|289.1|287.9|287.8|1198480
1615903200000|2021-03-16 14:00:00|288.3|288|288.1|288|288.5|288.4|287.4|287.3|1215793
1615906800000|2021-03-16 15:00:00|288|287.9|289.2|289|290.7|290.5|287.8|287.7|2379589
1615910400000|2021-03-16 16:00:00|289.1|289.1|288.8|288.5|289.6|289.5|288.7|288.4|1009909
1615968000000|2021-03-17 08:00:00|288.7|288.6|289.3|289.2|290.9|290.5|288.7|288.2|1937224
1615971600000|2021-03-17 09:00:00|289.4|289.3|289.3|289.2|290.3|290.1|289|288.9|1749940
1615975200000|2021-03-17 10:00:00|289.4|289.3|289.4|289.3|289.9|289.8|289.2|289.1|1386073
1615978800000|2021-03-17 11:00:00|289.3|289.2|288.9|288.8|290.3|290.2|288.2|288|679177
1615982400000|2021-03-17 12:00:00|288.8|288.7|289.6|289.5|289.9|289.8|288.7|288.6|601526
1615986000000|2021-03-17 13:00:00|289.5|289.4|290|289.9|290.5|290.3|289.4|289.3|803106
1615989600000|2021-03-17 14:00:00|289.9|289.8|292.2|292.1|292.2|292.1|289|288.9|1909474
1615993200000|2021-03-17 15:00:00|292.4|292.3|293|292.8|293.4|293.3|292.1|292|2914523
1615996800000|2021-03-17 16:00:00|292.9|292.9|292.7|292.5|293.2|293.1|292.4|292.2|1955389
1616054400000|2021-03-18 08:00:00|292.3|292|295|294.9|295|294.9|291.8|291.7|2502315
1616058000000|2021-03-18 09:00:00|294.9|294.8|292.7|292.6|295.7|295.6|292.6|292.5|1453589
1616061600000|2021-03-18 10:00:00|292.8|292.7|294|293.9|294.3|294.1|292.3|292.2|1478340
1616065200000|2021-03-18 11:00:00|294.1|294|293|292.9|294.2|294|292.2|292.1|1025347
1616068800000|2021-03-18 12:00:00|293.1|292.7|291.1|291|293.1|292.8|290.1|290|1622796
1616072400000|2021-03-18 13:00:00|291.2|291.1|292.8|292.7|293|292.8|290.8|290.7|1435540
1616076000000|2021-03-18 14:00:00|292.7|292.6|290.8|290.7|292.8|292.7|290.3|290.2|1291834
1616079600000|2021-03-18 15:00:00|290.9|290.8|290.4|290.3|291|290.9|289.9|289.8|2724787
1616083200000|2021-03-18 16:00:00|290.3|290.2|290.3|290.1|290.8|290.7|289.9|289.8|1469825
1616140800000|2021-03-19 08:00:00|287.6|287.5|290.4|290.3|290.5|290.3|285.9|285.7|2787860
1616144400000|2021-03-19 09:00:00|290.5|290.2|291.6|291.5|291.8|291.6|290.3|290.2|1665606
1616148000000|2021-03-19 10:00:00|291.7|291.6|292.2|292.1|293.2|293.1|290.9|290.8|2482018
1616151600000|2021-03-19 11:00:00|292.1|292|290|289.9|292.1|292|289.4|289.2|822648
1616155200000|2021-03-19 12:00:00|289.9|289.8|289.5|289.4|289.9|289.8|289|288.9|780809
1616158800000|2021-03-19 13:00:00|289.4|289.3|290.6|290.5|291.1|290.9|288.6|288.5|3427408
1616162400000|2021-03-19 14:00:00|290.7|290.6|290.4|290.3|290.9|290.7|289.7|289.6|2603453
1616166000000|2021-03-19 15:00:00|290.3|290.2|288|287.9|290.3|290.2|287.6|287.4|1963685
1616169600000|2021-03-19 16:00:00|287.9|287.8|288.3|288.1|288.5|288.4|287.7|287.5|1099380
1616400000000|2021-03-22 08:00:00|287.1|287|288.2|288.1|291|290.8|286.6|286.4|2961305
1616403600000|2021-03-22 09:00:00|288.3|288.2|287|286.8|288.6|288.5|286.6|286.5|871313
1616407200000|2021-03-22 10:00:00|287.1|286.9|286.8|286.7|287.7|287.5|285.8|285.7|1233719
1616410800000|2021-03-22 11:00:00|286.7|286.6|287.1|287|287.8|287.7|286.7|286.6|644335
1616414400000|2021-03-22 12:00:00|287.2|287.1|287.6|287.5|287.6|287.5|286.4|286.2|417445
1616418000000|2021-03-22 13:00:00|287.5|287.4|287.5|287.3|288|287.9|286.4|286.3|644306
1616421600000|2021-03-22 14:00:00|287.4|287.4|288.2|288.1|288.4|288.3|286.8|286.7|1127055
1616425200000|2021-03-22 15:00:00|288.1|288|289.4|289.3|290.7|290.5|288.1|288|1962250
1616428800000|2021-03-22 16:00:00|289.5|289.2|290.6|290.4|290.9|290.8|289.4|289.2|1256595
1616486400000|2021-03-23 08:00:00|282.9|282|285|284.9|286.9|286.3|267.7|260|17937467
1616490000000|2021-03-23 09:00:00|285.1|285|280.2|280.1|285.8|285.6|280|279.8|4637541
1616493600000|2021-03-23 10:00:00|280.3|280.2|281.8|281.6|283|282.8|277|276.8|3997551
1616497200000|2021-03-23 11:00:00|281.7|281.5|285|284.9|285.2|285|281.3|281.2|1216951
1616500800000|2021-03-23 12:00:00|284.9|284.8|282.9|282.8|285.3|285.2|282.9|282.8|1068466
1616504400000|2021-03-23 13:00:00|282.8|282.7|284.6|284.4|284.7|284.5|282|281.9|1458717
1616508000000|2021-03-23 14:00:00|284.5|284.5|284.1|284|284.7|284.5|282.5|282.4|2228079
1616511600000|2021-03-23 15:00:00|284.2|284.1|285.2|285.1|285.3|285.2|283.8|283.7|1596375
1616515200000|2021-03-23 16:00:00|285.3|285.2|286.5|286.3|286.7|286.5|284.8|284.7|2073778
1616572800000|2021-03-24 08:00:00|286.7|286.5|285.2|285.1|287.2|287|284|283.9|2295659
1616576400000|2021-03-24 09:00:00|285.1|285|286.8|286.6|286.9|286.8|285|284.8|1323044
1616580000000|2021-03-24 10:00:00|286.7|286.5|286.4|286.2|287.6|287.5|285.3|285.1|1203040
1616583600000|2021-03-24 11:00:00|286.5|286.3|287|286.9|287.3|287.2|286.5|286.2|457243
1616587200000|2021-03-24 12:00:00|287.1|287|285.1|285|287.7|287.6|284.9|284.8|1137515
1616590800000|2021-03-24 13:00:00|285.2|284.9|286|285.9|286.7|286.5|284.3|284.2|1467982
1616594400000|2021-03-24 14:00:00|286.1|286|286.6|286.5|287.8|287.7|286.1|285.9|1934283
1616598000000|2021-03-24 15:00:00|286.7|286.6|288.8|288.6|288.8|288.7|286.6|286.5|1911059
1616601600000|2021-03-24 16:00:00|288.9|288.7|289.1|288.9|290.4|290.3|288.5|288.3|3094050
1616659200000|2021-03-25 08:00:00|288.7|288.4|287.8|287.6|289.6|289.3|286.8|286.7|2220361
1616662800000|2021-03-25 09:00:00|287.7|287.7|287.5|287.4|288.5|288.3|287.1|287|519276
1616666400000|2021-03-25 10:00:00|287.6|287.5|287.1|287|287.7|287.6|286|285.9|822751
1616670000000|2021-03-25 11:00:00|287.2|287.1|284.3|284.2|287.4|287.3|284.3|284.1|852231
1616673600000|2021-03-25 12:00:00|284.4|284.3|282.8|282.6|284.4|284.3|281.8|281.7|1811316
1616677200000|2021-03-25 13:00:00|282.7|282.7|282.5|282.3|283.6|283.4|282|281.8|1876798
1616680800000|2021-03-25 14:00:00|282.4|282.4|284.4|284.3|284.5|284.4|282.4|282.2|961783
1616684400000|2021-03-25 15:00:00|284.5|284.2|284.8|284.7|285.8|285.7|283.7|283.6|1217411
1616688000000|2021-03-25 16:00:00|284.7|284.6|284.8|284.6|284.9|284.7|283.8|283.6|739452
1616745600000|2021-03-26 08:00:00|285.9|285.8|290.1|289.9|291.2|291.1|285.5|285.2|2908043
1616749200000|2021-03-26 09:00:00|290|290|288.5|288.4|290.2|290.1|288.5|288.4|1016346
1616752800000|2021-03-26 10:00:00|288.6|288.3|288.2|288.1|288.8|288.7|287.6|287.5|474220
1616756400000|2021-03-26 11:00:00|288.3|288|289|288.9|289|288.9|287.6|287.5|945156
1616760000000|2021-03-26 12:00:00|289.1|288.8|290.3|290.2|290.6|290.5|288.6|288.5|863044
1616763600000|2021-03-26 13:00:00|290.2|290.1|290.5|290.4|290.8|290.7|290.1|290|680056
1616767200000|2021-03-26 14:00:00|290.4|290.3|290.4|290.3|290.7|290.6|289.5|289.4|1123073
1616770800000|2021-03-26 15:00:00|290.3|290.2|290.9|290.8|291.5|291.4|290.2|290.1|1838010
1616774400000|2021-03-26 16:00:00|291|290.9|291.2|291.1|291.3|291.1|290.8|290.7|888921
1617001200000|2021-03-29 07:00:00|288.7|288|290.2|290.1|291.5|291.4|288|287.9|3609539
1617004800000|2021-03-29 08:00:00|290.1|290|289.9|289.8|290.2|290.1|289.6|289.4|835579
1617008400000|2021-03-29 09:00:00|289.8|289.7|289.6|289.5|290.1|290|289.4|289.3|296275
1617012000000|2021-03-29 10:00:00|289.7|289.6|288.9|288.8|289.7|289.6|288.8|288.7|1009429
1617015600000|2021-03-29 11:00:00|289|288.9|289.8|289.7|289.9|289.8|288.7|288.6|396941
1617019200000|2021-03-29 12:00:00|289.7|289.6|290|289.9|290.2|290|289.7|289.6|555827
1617022800000|2021-03-29 13:00:00|290.1|290|290.9|290.7|291.2|291.1|289.8|289.7|2046845
1617026400000|2021-03-29 14:00:00|290.8|290.8|290.7|290.6|291.4|291.2|290.4|290.3|1516848
1617030000000|2021-03-29 15:00:00|290.6|290.5|291.5|291.3|291.5|291.4|290.6|290.5|1378224
1617087600000|2021-03-30 07:00:00|291|290.3|291.4|291.2|292.9|292.7|290.6|290|1523423
1617091200000|2021-03-30 08:00:00|291.3|291.3|290.5|290.4|292.5|292.3|290.5|290.4|1882934
1617094800000|2021-03-30 09:00:00|290.6|290.5|289.3|289.1|290.9|290.8|289.1|289|1585294
1617098400000|2021-03-30 10:00:00|289.2|289.2|289|288.9|290.1|290|288.9|288.8|575886
1617102000000|2021-03-30 11:00:00|289.1|289|289.7|289.6|289.9|289.8|288.6|288.5|782411
1617105600000|2021-03-30 12:00:00|289.8|289.7|289.9|289.8|290.1|289.9|289.6|289.4|496124
1617109200000|2021-03-30 13:00:00|289.8|289.7|290.1|290|290.4|290.3|289.6|289.5|716340
1617112800000|2021-03-30 14:00:00|290|289.9|289.8|289.7|290.7|290.5|289.7|289.6|1143223
1617116400000|2021-03-30 15:00:00|289.9|289.8|290.6|290.4|290.6|290.5|289.8|289.7|479670
1617174000000|2021-03-31 07:00:00|289.9|289.4|290.6|290.5|291.7|291.6|289.7|289.4|827355
1617177600000|2021-03-31 08:00:00|290.7|290.6|289.4|289.2|290.9|290.8|289.2|289|576474
1617181200000|2021-03-31 09:00:00|289.3|289.3|289.8|289.7|290.4|290.3|289.3|289.3|1053944
1617184800000|2021-03-31 10:00:00|289.7|289.6|289.9|289.8|290.3|290.1|289.4|289.3|445127
1617188400000|2021-03-31 11:00:00|289.8|289.7|289.5|289.4|289.9|289.7|289.1|288.9|630372
1617192000000|2021-03-31 12:00:00|289.4|289.3|289.7|289.6|290|289.9|289.4|289.3|704748
1617195600000|2021-03-31 13:00:00|289.6|289.5|289.7|289.6|289.8|289.6|289.1|288.9|1035109
1617199200000|2021-03-31 14:00:00|289.8|289.5|290.4|290.3|290.7|290.6|289.4|289.3|1821259
1617202800000|2021-03-31 15:00:00|290.6|290.4|291.5|291.3|291.9|291.7|290|289.9|1433060
1617260400000|2021-04-01 07:00:00|290.9|290.7|290.8|290.7|292|291.7|287.1|287|1942276
1617264000000|2021-04-01 08:00:00|290.9|290.8|291.2|291|291.8|291.7|289.8|289.7|1196876
1617267600000|2021-04-01 09:00:00|291.1|291.1|290.2|290|291.8|291.6|290|289.8|1143901
1617271200000|2021-04-01 10:00:00|290.3|290.1|290.6|290.5|291.4|291.2|290.1|289.9|741945
1617274800000|2021-04-01 11:00:00|290.7|290.6|292|291.9|292|291.9|290.7|290.6|466791
1617278400000|2021-04-01 12:00:00|292.1|292|291.5|291.4|292.4|292.3|291.5|291.3|987258
1617282000000|2021-04-01 13:00:00|291.6|291.3|291.3|291.2|291.6|291.5|290.3|290.2|1050591
1617285600000|2021-04-01 14:00:00|291.4|291.3|292.2|292.1|292.7|292.5|291|290.9|1825882
1617289200000|2021-04-01 15:00:00|292.1|292|292.1|291.7|292.5|292.3|291.6|291.4|1166783
1617692400000|2021-04-06 07:00:00|291.9|291.5|292|291.9|293.2|292.9|291|290.2|1993628
1617696000000|2021-04-06 08:00:00|292.1|291.8|290.5|290.4|292.1|291.9|290.3|290.2|1004398
1617699600000|2021-04-06 09:00:00|290.6|290.3|291|290.8|291.4|291.3|290.3|290.2|10388298
1617703200000|2021-04-06 10:00:00|290.9|290.9|290.9|290.8|291.3|291.2|290.6|290.5|146
1617706800000|2021-04-06 11:00:00|290.8|290.7|291.6|291.4|291.7|291.5|290.8|290.7|0
1617710400000|2021-04-06 12:00:00|291.5|291.5|291.6|291.5|292|291.9|291.1|291|0
1617714000000|2021-04-06 13:00:00|291.7|291.6|290.8|290.7|291.9|291.8|290.3|290.2|0
1617717600000|2021-04-06 14:00:00|290.9|290.8|291.6|291.5|292.1|291.9|290.4|290.3|6846
1617721200000|2021-04-06 15:00:00|291.5|291.4|290.6|290.4|291.6|291.5|290.2|290|5888
1617778800000|2021-04-07 07:00:00|289.6|289.5|292.1|292|292.6|292.5|289.3|289|2051491
1617782400000|2021-04-07 08:00:00|292|291.9|290.6|290.5|292.1|291.9|290.5|290.4|889566
1617786000000|2021-04-07 09:00:00|290.5|290.4|291.7|291.6|292.1|292|290.2|290.1|36069130
1617789600000|2021-04-07 10:00:00|291.8|291.7|291.7|291.6|292.2|292.1|291.1|291|0
1617793200000|2021-04-07 11:00:00|291.6|291.5|291.4|291.3|291.9|291.8|291.2|291.1|0
1617796800000|2021-04-07 12:00:00|291.5|291.4|290.5|290.4|291.7|291.6|290.5|290.3|0
1617800400000|2021-04-07 13:00:00|290.6|290.5|289.3|289.1|291.6|291.5|289.2|289.1|10000000
1617804000000|2021-04-07 14:00:00|289.2|289.2|288|287.9|289.9|289.7|287|286.9|17532
1617807600000|2021-04-07 15:00:00|288.1|287.8|288|287.9|288.3|288.2|287.6|287.5|3523
1617865200000|2021-04-08 07:00:00|292.4|292|293.5|293.4|294.4|294.1|289|288.6|23611283
1617868800000|2021-04-08 08:00:00|293.6|293.3|294.2|294.1|295.3|295.1|293.3|293.2|6576961
1617872400000|2021-04-08 09:00:00|294.3|294.2|294.1|294|295.1|295|293.5|293.3|2877449
1617876000000|2021-04-08 10:00:00|294|293.9|294.9|294.8|295.8|295.6|293.9|293.8|2866598
1617879600000|2021-04-08 11:00:00|294.8|294.7|294.8|294.7|296|295.8|293.9|293.7|2327296
1617883200000|2021-04-08 12:00:00|294.9|294.8|294.4|294.2|295.3|295.2|294.3|294.1|1579845
1617886800000|2021-04-08 13:00:00|294.3|294.1|293.7|293.5|294.4|294.3|292.9|292.7|2851449
1617890400000|2021-04-08 14:00:00|293.6|293.6|291.9|291.8|293.7|293.6|291.6|291.4|2479624
1617894000000|2021-04-08 15:00:00|291.8|291.7|292.1|291.9|292.2|292.1|291.2|291.1|1477869
1617951600000|2021-04-09 07:00:00|292.3|292.1|289.4|289.2|293.8|293.4|289.1|289|3830711
1617955200000|2021-04-09 08:00:00|289.5|289.3|287.2|287|289.5|289.4|285.8|285.6|4919768
1617958800000|2021-04-09 09:00:00|287.1|286.9|287.5|287.4|287.6|287.5|285.3|285.2|2485696
1617962400000|2021-04-09 10:00:00|287.4|287.3|287.5|287.4|288.1|288|286.6|286.5|1336429
1617966000000|2021-04-09 11:00:00|287.7|287.3|284.2|284.1|288|287.9|281.9|281.8|4795775
1617969600000|2021-04-09 12:00:00|284.3|284|285|284.8|285.5|285.3|282.5|282.4|3588945
1617973200000|2021-04-09 13:00:00|285.1|284.9|286.4|286.2|286.8|286.7|284.6|284.3|3335752
1617976800000|2021-04-09 14:00:00|286.5|286.3|285.7|285.6|286.6|286.5|285.6|285.5|2273445
1617980400000|2021-04-09 15:00:00|285.6|285.5|285.5|285.4|285.8|285.7|285.1|285|1231454
1618210800000|2021-04-12 07:00:00|287.1|287|288.9|288.7|290.1|290|286.1|285.8|4591986
1618214400000|2021-04-12 08:00:00|288.8|288.6|289.1|289|289.5|289.4|288.2|288|1094680
1618218000000|2021-04-12 09:00:00|289.2|289.1|288.3|288.2|290.2|290.1|288.1|288|2132370
1618221600000|2021-04-12 10:00:00|288.4|288.3|288.4|288.3|288.9|288.8|288.2|288.1|854137
1618225200000|2021-04-12 11:00:00|288.5|288.4|288|287.9|288.9|288.7|287.8|287.7|865740
1618228800000|2021-04-12 12:00:00|288.1|288|288.4|288.3|289.1|289|287.3|287.1|1537154
1618232400000|2021-04-12 13:00:00|288.5|288.2|288.2|288|289.4|289.3|288|287.9|1259829
1618236000000|2021-04-12 14:00:00|288.1|288.1|288|287.9|288.5|288.4|287.3|287.2|1341644
1618239600000|2021-04-12 15:00:00|288.1|288|287.8|287.7|288.1|288|287.6|287.5|830563
1618297200000|2021-04-13 07:00:00|286.8|286|285.3|285.2|286.9|286.5|283.4|283.3|2346286
1618300800000|2021-04-13 08:00:00|285.4|285.3|285.5|285.3|285.9|285.8|284.6|284.5|712833
1618304400000|2021-04-13 09:00:00|285.6|285.4|285|284.9|285.8|285.7|284.8|284.4|1036157
1618308000000|2021-04-13 10:00:00|285.1|285|284.5|284.4|285.6|285.5|284.4|284.3|640129
1618311600000|2021-04-13 11:00:00|284.4|284.3|283.4|283.3|284.4|284.3|283.1|283|743397
1618315200000|2021-04-13 12:00:00|283.5|283.4|284.5|284.4|284.9|284.8|283.2|283.1|1026576
1618318800000|2021-04-13 13:00:00|284.4|284.3|284.4|284.3|284.7|284.6|283.6|283.5|890051
1618322400000|2021-04-13 14:00:00|284.3|284.2|285.3|285.1|285.7|285.5|284|283.8|1257705
1618326000000|2021-04-13 15:00:00|285.2|285.2|285.5|285.1|285.6|285.5|285.1|285|657740
1618383600000|2021-04-14 07:00:00|286.1|286|284.1|283.9|286.2|286|283.2|283.1|1552801
1618387200000|2021-04-14 08:00:00|284.2|284|284.5|284.4|284.6|284.5|283.2|283.1|732349
1618390800000|2021-04-14 09:00:00|284.6|284.5|284.7|284.6|284.8|284.7|283.7|283.6|739849
1618394400000|2021-04-14 10:00:00|284.6|284.5|284.8|284.7|285.4|285.3|284.5|284.4|562898
1618398000000|2021-04-14 11:00:00|284.9|284.6|284.8|284.6|285.5|285.4|284.6|284.5|498810
1618401600000|2021-04-14 12:00:00|284.7|284.5|283.9|283.8|284.7|284.6|283.9|283.8|933300
1618405200000|2021-04-14 13:00:00|284|283.9|283.6|283.5|284.6|284.4|283.3|283.2|1236395
1618408800000|2021-04-14 14:00:00|283.7|283.6|284|283.9|284.4|284.3|283.4|283.3|1373919
1618412400000|2021-04-14 15:00:00|283.9|283.8|284.4|284.2|284.4|284.3|283.9|283.8|721325
1618470000000|2021-04-15 07:00:00|284.1|283.9|285.5|285.4|286.1|285.8|283.9|283.7|1738206
1618473600000|2021-04-15 08:00:00|285.4|285.3|284.4|284.3|285.5|285.4|283.8|283.7|1709432
1618477200000|2021-04-15 09:00:00|284.3|284.2|284.7|284.6|285.1|284.9|284.2|284|771470
1618480800000|2021-04-15 10:00:00|284.8|284.7|284.7|284.6|284.9|284.7|284|283.9|750861
1618484400000|2021-04-15 11:00:00|284.6|284.4|284.7|284.6|285.2|285.1|284.3|284.2|632115
1618488000000|2021-04-15 12:00:00|284.6|284.5|284.7|284.6|285.1|284.9|284|283.9|1032503
1618491600000|2021-04-15 13:00:00|284.6|284.5|283.8|283.7|284.8|284.7|283.7|283.6|1397796
1618495200000|2021-04-15 14:00:00|283.9|283.8|283.4|283.3|284.2|284|283|282.9|1711282
1618498800000|2021-04-15 15:00:00|283.5|283.2|283.5|283.4|283.6|283.5|283|282.9|920367
1618556400000|2021-04-16 07:00:00|274.8|274.2|275.1|275|276.2|275.9|273.1|272.3|3711213
1618560000000|2021-04-16 08:00:00|275|274.9|274.1|274|275.2|275|273.8|273.7|1300246
1618563600000|2021-04-16 09:00:00|274|273.9|274.5|274.4|274.6|274.5|273.5|273.4|1196864
1618567200000|2021-04-16 10:00:00|274.4|274.3|273|272.9|274.5|274.3|272.9|272.8|858176
1618570800000|2021-04-16 11:00:00|272.9|272.8|273.2|273.1|273.3|273.2|272.6|272.5|715235
1618574400000|2021-04-16 12:00:00|273.1|273|273.3|273.2|273.4|273.3|272.6|272.5|551403
1618578000000|2021-04-16 13:00:00|273.2|273.1|273.9|273.8|274.5|274.4|273.2|273.1|2277046
1618581600000|2021-04-16 14:00:00|274|273.9|274.5|274.4|274.8|274.7|272.9|272.8|2471712
1618585200000|2021-04-16 15:00:00|274.6|274.5|274.9|274.7|275.3|275.1|274.3|274.2|1621006
1618815600000|2021-04-19 07:00:00|272|271.7|273.3|273.2|274.8|274.3|271.9|271.5|3383880
1618819200000|2021-04-19 08:00:00|273.4|273.3|272.9|272.8|273.5|273.4|272.3|272.2|689931
1618822800000|2021-04-19 09:00:00|272.8|272.7|273.7|273.6|274|273.9|272.8|272.7|13342022
1618826400000|2021-04-19 10:00:00|273.8|273.7|273.9|273.8|274.2|274.1|273.4|273.3|0
1618830000000|2021-04-19 11:00:00|273.8|273.7|274.4|274.3|274.7|274.6|273.8|273.7|0
1618833600000|2021-04-19 12:00:00|274.3|274.2|275|274.9|275.3|275.1|274.2|274.1|0
1618837200000|2021-04-19 13:00:00|275.1|275|274.5|274.4|275.1|275|274.1|274|0
1618840800000|2021-04-19 14:00:00|274.6|274.5|274|273.9|274.6|274.5|273.2|273.1|0
1618844400000|2021-04-19 15:00:00|273.9|273.8|273.7|273.6|274|273.9|273.2|273.1|0
1618902000000|2021-04-20 07:00:00|273.8|273.7|272.9|272.8|274.8|274.6|272.5|272.3|1120696
1618905600000|2021-04-20 08:00:00|272.8|272.7|271.1|271|272.9|272.8|271.1|271|661686
1618909200000|2021-04-20 09:00:00|271.2|271.1|270.7|270.6|271.6|271.4|269.7|269.6|1180505
1618912800000|2021-04-20 10:00:00|270.6|270.5|269.7|269.6|270.7|270.6|269.6|269.5|20006051
1618916400000|2021-04-20 11:00:00|269.6|269.5|268.6|268.5|269.7|269.6|268.1|268|10636421
1618920000000|2021-04-20 12:00:00|268.7|268.6|270.2|270.1|270.6|270.5|268.6|268.5|636420
1618923600000|2021-04-20 13:00:00|270.3|270.2|269.8|269.7|271|270.8|269.3|269.2|0
1618927200000|2021-04-20 14:00:00|269.9|269.8|270.1|269.9|270.4|270.3|269.5|269.4|0
1618930800000|2021-04-20 15:00:00|270.2|270|270.1|270|270.3|270.2|269.9|269.8|0
1618988400000|2021-04-21 07:00:00|272.6|272.3|272.5|272.3|273.1|272.7|271.6|271.5|1643973
1618992000000|2021-04-21 08:00:00|272.4|272.4|272.7|272.6|273.3|273.2|272.2|272.1|1135116
1618995600000|2021-04-21 09:00:00|272.8|272.7|272.9|272.8|273.2|273.1|272.3|272.2|907381
1618999200000|2021-04-21 10:00:00|272.8|272.7|273.3|273.2|273.5|273.4|272.5|272.4|5526756
1619002800000|2021-04-21 11:00:00|273.4|273.3|274.4|274.3|274.7|274.6|273.1|273|1978909
1619006400000|2021-04-21 12:00:00|274.3|274.2|278.3|278.1|278.6|278.4|274.3|274.2|3666372
1619010000000|2021-04-21 13:00:00|278.2|278|282.9|282.8|284|283.9|277.3|277.1|5414020
1619013600000|2021-04-21 14:00:00|283|282.9|284.5|284.4|285|284.9|282.9|282.8|4940039
1619017200000|2021-04-21 15:00:00|284.4|284.3|286.8|286.6|287.4|287.2|284.4|284.2|4321256
1619074800000|2021-04-22 07:00:00|287|286.5|287.1|287|288.1|288|285.1|285|4518612
1619078400000|2021-04-22 08:00:00|287|286.9|286.7|286.6|287.1|287|285.5|285.4|1377011
1619082000000|2021-04-22 09:00:00|286.6|286.5|284.5|284.4|286.7|286.6|283.6|283.5|1287924
1619085600000|2021-04-22 10:00:00|284.6|284.5|285|284.9|285.5|285.4|284.4|284.3|1227460
1619089200000|2021-04-22 11:00:00|285.1|284.8|284.7|284.6|285.1|284.9|283.7|283.5|744653
1619092800000|2021-04-22 12:00:00|284.8|284.7|283.9|283.8|284.8|284.7|283.8|283.7|695280
1619096400000|2021-04-22 13:00:00|283.8|283.7|284.3|284.1|284.8|284.7|283.6|283.5|2004123
1619100000000|2021-04-22 14:00:00|284.2|284.2|287.3|287.2|288.9|288.6|283.6|283.5|5064366
1619103600000|2021-04-22 15:00:00|287.4|287.3|287.8|287.4|288|287.9|286.9|286.8|2149706
1619161200000|2021-04-23 07:00:00|289.7|288.4|290.4|290.3|290.7|290.5|286.6|286.3|3668089
1619164800000|2021-04-23 08:00:00|290.3|290.2|292.6|292.5|292.7|292.6|289.8|289.7|3207247
1619168400000|2021-04-23 09:00:00|292.7|292.6|291.7|291.6|292.9|292.8|291.4|291.3|1415462
1619172000000|2021-04-23 10:00:00|291.8|291.7|290.6|290.4|292.4|292.3|290.5|290.4|1583320
1619175600000|2021-04-23 11:00:00|290.5|290.5|291|290.9|291.7|291.6|290.5|290.4|735964
1619179200000|2021-04-23 12:00:00|290.9|290.8|290.9|290.8|291.8|291.7|290.6|290.5|1319238
1619182800000|2021-04-23 13:00:00|291|290.9|288.7|288.5|291.1|291|288.5|288.4|1652677
1619186400000|2021-04-23 14:00:00|288.6|288.6|292.8|292.6|293.4|293.2|288.6|288.5|3698883
1619190000000|2021-04-23 15:00:00|292.7|292.7|293.3|293.1|293.5|293.3|292.3|292.2|1275615
1619420400000|2021-04-26 07:00:00|291.9|291|286.9|286.7|291.9|291.6|285.8|285.7|3579596
1619424000000|2021-04-26 08:00:00|286.8|286.8|285.8|285.6|287|286.8|285.6|285.5|2149751
1619427600000|2021-04-26 09:00:00|285.7|285.5|285.4|285.3|286|285.9|285.2|285.1|1026576
1619431200000|2021-04-26 10:00:00|285.5|285.4|285.1|285|286.4|286.3|285.1|285|872054
1619434800000|2021-04-26 11:00:00|285.2|285.1|285.1|285|285.6|285.5|284.8|284.7|733296
1619438400000|2021-04-26 12:00:00|285.2|285.1|285|284.9|285.4|285.3|284.7|284.6|638259
1619442000000|2021-04-26 13:00:00|285.1|285|284.5|284.4|285.9|285.8|283.6|283.5|2539072
1619445600000|2021-04-26 14:00:00|284.4|284.3|285|284.9|285.1|285|284.1|284|847259
1619449200000|2021-04-26 15:00:00|285.1|285|284.8|284.7|285.2|285.1|284.4|284.3|1709544
1619506800000|2021-04-27 07:00:00|285.5|284.6|285|284.9|285.9|285.8|284.4|284|1220931
1619510400000|2021-04-27 08:00:00|284.9|284.8|285.5|285.4|286|285.9|284.7|284.6|793522
1619514000000|2021-04-27 09:00:00|285.4|285.3|284.1|284|285.8|285.7|283.9|283.8|721103
1619517600000|2021-04-27 10:00:00|284|283.9|283.3|283.2|284.2|284.1|283|282.9|1418827
1619521200000|2021-04-27 11:00:00|283.4|283.3|283.5|283.4|284.2|284.1|283.3|283.2|761690
1619524800000|2021-04-27 12:00:00|283.6|283.5|283.8|283.7|284.7|284.5|283.5|283.4|959348
1619528400000|2021-04-27 13:00:00|283.7|283.6|284|283.8|285.5|285.4|283.7|283.6|1822397
1619532000000|2021-04-27 14:00:00|283.9|283.9|282.4|282.3|284.1|284|282.3|282.2|1739970
1619535600000|2021-04-27 15:00:00|282.5|282.4|281.6|281.4|283|282.9|281.5|281.4|1585573
1619593200000|2021-04-28 07:00:00|284.3|283.2|282.4|282.3|284.3|284|281.7|281.6|989626
1619596800000|2021-04-28 08:00:00|282.3|282.2|281.1|281|282.4|282.3|281|280.9|779141
1619600400000|2021-04-28 09:00:00|281|280.9|281|280.9|281.3|281.2|280.1|280|966436
1619604000000|2021-04-28 10:00:00|280.9|280.8|281.2|281.1|281.3|281.2|280.9|280.8|392273
1619607600000|2021-04-28 11:00:00|281.3|281|281.3|281.2|281.4|281.2|280.9|280.8|257561
1619611200000|2021-04-28 12:00:00|281.4|281.3|282.2|282.1|282.3|282.2|281.4|281.3|477539
1619614800000|2021-04-28 13:00:00|282.1|282|281.2|281|282.2|282|281|280.9|624883
1619618400000|2021-04-28 14:00:00|281.1|281.1|280.8|280.7|281.5|281.4|280.6|280.5|564754
1619622000000|2021-04-28 15:00:00|280.7|280.6|280.4|280.3|280.8|280.7|280.2|280|1102986
1619679600000|2021-04-29 07:00:00|280.9|280.1|282.5|282.3|283.2|283.1|280.2|280|2229520
1619683200000|2021-04-29 08:00:00|282.4|282.4|280.4|280.3|282.7|282.6|280.2|280|1967076
1619686800000|2021-04-29 09:00:00|280.5|280.4|282.7|282.5|282.9|282.8|280.1|280|1523085
1619690400000|2021-04-29 10:00:00|282.6|282.4|283.7|283.6|284.3|284.2|281.9|281.8|1825520
1619694000000|2021-04-29 11:00:00|283.8|283.5|282.9|282.8|283.8|283.7|281.5|281.3|837602
1619697600000|2021-04-29 12:00:00|282.8|282.7|284.1|284|284.2|284|282.7|282.6|1293207
1619701200000|2021-04-29 13:00:00|284.2|284.1|283.4|283.3|284.4|284.3|282.5|282.4|1482611
1619704800000|2021-04-29 14:00:00|283.3|283.2|283|282.9|284|283.9|282.7|282.5|1201682
1619708400000|2021-04-29 15:00:00|283.1|283|283.6|283.5|284.2|284.1|283.1|283|1009524
1619766000000|2021-04-30 07:00:00|283|280.4|285.5|285.4|285.8|285.7|281.6|280.4|1523924
1619769600000|2021-04-30 08:00:00|285.6|285.5|285|284.8|286.8|286.7|284.5|284.4|1250249
1619773200000|2021-04-30 09:00:00|285.1|284.9|285.3|285.2|285.9|285.8|284.7|284.6|810376
1619776800000|2021-04-30 10:00:00|285.4|285.3|284.8|284.7|285.6|285.5|284.5|284.4|650502
1619780400000|2021-04-30 11:00:00|284.9|284.8|285.3|285.2|285.5|285.4|284.1|284|417693
1619784000000|2021-04-30 12:00:00|285.2|285.1|285.5|285.3|286|285.9|284.8|284.7|1151485
1619787600000|2021-04-30 13:00:00|285.6|285.4|287.9|287.8|288.5|288.4|285.4|285.3|2019514
1619791200000|2021-04-30 14:00:00|288|287.7|287.9|287.8|288.5|288.4|287.5|287.4|1346048
1619794800000|2021-04-30 15:00:00|288|287.9|287.8|287.7|288.5|288.4|287.5|287.4|1060715
1620025200000|2021-05-03 07:00:00|277|275|278.2|278|282|281.3|273.9|273.1|17934225
1620028800000|2021-05-03 08:00:00|278.3|278.1|276.4|276.3|278.8|278.7|275.1|274.9|4800535
1620032400000|2021-05-03 09:00:00|276.5|276.4|275.9|275.8|276.9|276.7|275.4|275.3|3179046
1620036000000|2021-05-03 10:00:00|275.8|275.7|275.8|275.7|276.4|276.3|275.6|275.5|2147271
1620039600000|2021-05-03 11:00:00|275.9|275.8|277.4|277.3|278.6|278.5|275.4|275.3|2803232
1620043200000|2021-05-03 12:00:00|277.3|277.2|276.3|276.1|277.9|277.7|275.7|275.6|2780654
1620046800000|2021-05-03 13:00:00|276.2|276.2|278.4|278.3|279.8|279.6|275.9|275.7|3185970
1620050400000|2021-05-03 14:00:00|278.3|278.2|279.9|279.8|280.4|280.3|277.6|277.4|3107659
1620054000000|2021-05-03 15:00:00|280|279.9|278.6|278.5|280|279.9|278.5|278.4|1586820
1620111600000|2021-05-04 07:00:00|280.5|280.4|281|280.9|283.3|283|280.4|280|3140317
1620115200000|2021-05-04 08:00:00|280.9|280.8|280.5|280.4|281.2|281.1|280.3|280.2|1564908
1620118800000|2021-05-04 09:00:00|280.6|280.5|279.8|279.6|281.4|281.3|279.6|279.5|1586242
1620122400000|2021-05-04 10:00:00|279.9|279.7|280.5|280.4|281.1|281|279.8|279.7|8708820
1620126000000|2021-05-04 11:00:00|280.4|280.3|277.9|277.8|280.6|280.5|277.8|277.7|16851
1620129600000|2021-05-04 12:00:00|277.8|277.7|276.5|276.4|278.1|278|276|275.8|0
1620133200000|2021-05-04 13:00:00|276.4|276.3|276|275.9|276.7|276.6|275.7|275.6|0
1620136800000|2021-05-04 14:00:00|275.9|275.8|276.6|276.5|276.8|276.7|275.4|275.3|10262
1620140400000|2021-05-04 15:00:00|276.5|276.4|276.6|276.5|277.5|277.4|276.5|276.4|1656042
1620198000000|2021-05-05 07:00:00|279.6|279.1|277.2|277|280.3|279.9|276.9|276.8|2700892
1620201600000|2021-05-05 08:00:00|277.3|277.1|276.5|276.3|277.7|277.5|276.4|276.3|1394548
1620205200000|2021-05-05 09:00:00|276.4|276.2|277.3|277.2|278.4|278.3|276.1|276|2676077
1620208800000|2021-05-05 10:00:00|277.2|277.1|279|278.9|279.4|279.3|277.1|277|1061034
1620212400000|2021-05-05 11:00:00|279.1|279|281|280.9|281.2|281.1|279|278.9|1005173
1620216000000|2021-05-05 12:00:00|281.1|281|279.8|279.7|281.1|281|279.6|279.5|709808
1620219600000|2021-05-05 13:00:00|279.7|279.6|279.3|279.2|279.9|279.8|278.8|278.6|687047
1620223200000|2021-05-05 14:00:00|279.4|279.1|280.4|280.3|290.7|290.2|278.5|278.4|8859766
1620226800000|2021-05-05 15:00:00|280.3|280.2|279.4|279.2|280.5|280.3|278.7|278.5|2325686
1620284400000|2021-05-06 07:00:00|280.1|280|280.7|280.6|283.9|283.6|280.1|279.7|2641315
1620288000000|2021-05-06 08:00:00|280.6|280.5|280.4|280.3|281.5|281.3|279.8|279.7|1019963
1620291600000|2021-05-06 09:00:00|280.5|280.4|279.8|279.7|280.9|280.8|279.1|279|1130135
1620295200000|2021-05-06 10:00:00|279.7|279.6|280.1|280|280.7|280.6|279.5|279.4|1094691
1620298800000|2021-05-06 11:00:00|280|279.9|280.5|280.4|280.5|280.4|279.6|279.5|471210
1620302400000|2021-05-06 12:00:00|280.6|280.3|280.7|280.5|280.9|280.8|280.1|279.9|644300
1620306000000|2021-05-06 13:00:00|280.6|280.6|282.3|282.1|282.7|282.5|280.2|280.1|1735330
1620309600000|2021-05-06 14:00:00|282.2|282.2|282.2|282.1|282.6|282.5|281.8|281.7|1658987
1620313200000|2021-05-06 15:00:00|282.3|282.2|283.2|283|283.3|283.2|282.2|282.1|1114937
1620370800000|2021-05-07 07:00:00|285|284.1|284.9|284.7|286.9|286.7|284.8|284.1|3255608
1620374400000|2021-05-07 08:00:00|285|284.8|284.6|284.5|285.4|285.3|283.9|283.8|1017476
1620378000000|2021-05-07 09:00:00|284.5|284.4|284|283.9|284.7|284.6|283.9|283.8|1301043
1620381600000|2021-05-07 10:00:00|284.1|284|283.4|283.3|284.3|284.2|283.3|283.2|846722
1620385200000|2021-05-07 11:00:00|283.3|283.2|283|282.9|283.7|283.6|282.7|282.6|746191
1620388800000|2021-05-07 12:00:00|283.1|283|283.2|283.1|283.3|283.2|281.7|281.6|966621
1620392400000|2021-05-07 13:00:00|283.1|283|283|282.8|284|283.9|282.6|282.5|820230
1620396000000|2021-05-07 14:00:00|283.1|282.9|281.5|281.4|283.3|283.2|281.2|281|950755
1620399600000|2021-05-07 15:00:00|281.4|281.3|281.4|281.2|281.7|281.6|281.1|281|713485
1620630000000|2021-05-10 07:00:00|281.1|281|282.6|282.4|282.7|282.6|280.5|280.3|871436
1620633600000|2021-05-10 08:00:00|282.5|282.3|282.8|282.6|282.9|282.7|282.3|282.2|486235
1620637200000|2021-05-10 09:00:00|282.7|282.7|282.3|282.2|282.8|282.7|281.8|281.7|5014722
1620640800000|2021-05-10 10:00:00|282.5|282.3|282.3|282.2|282.5|282.4|282.1|281.9|0
1620644400000|2021-05-10 11:00:00|282.2|282|281.9|281.8|282.4|282.3|281.8|281.7|0
1620648000000|2021-05-10 12:00:00|281.8|281.7|281.5|281.3|282.2|282.1|281.4|281.3|0
1620651600000|2021-05-10 13:00:00|281.4|281.2|281.1|281|281.8|281.7|280.9|280.8|1175791
1620655200000|2021-05-10 14:00:00|281|280.9|280.8|280.7|281|280.9|279.7|279.6|1122690
1620658800000|2021-05-10 15:00:00|280.9|280.6|281.1|281|281.3|281.2|280.6|280.4|746471
1620716400000|2021-05-11 07:00:00|280.1|280|279.5|279.3|280.8|280.4|277.7|277.5|1665286
1620720000000|2021-05-11 08:00:00|279.4|279.4|278.9|278.8|279.5|279.4|278.2|278.1|731424
1620723600000|2021-05-11 09:00:00|279|278.9|278.4|278.3|279.5|279.4|278.4|278.3|295106
1620727200000|2021-05-11 10:00:00|278.3|278.2|277.9|277.8|278.5|278.3|277.7|277.5|526572
1620730800000|2021-05-11 11:00:00|278|277.9|278|277.9|278.5|278.4|277.9|277.8|533828
1620734400000|2021-05-11 12:00:00|277.9|277.8|277.8|277.7|278.2|278|277.5|277.3|540906
1620738000000|2021-05-11 13:00:00|277.9|277.6|278.3|278.2|278.3|278.2|277.1|277|762486
1620741600000|2021-05-11 14:00:00|278.4|278.3|278|277.9|278.7|278.5|277.6|277.5|805029
1620745200000|2021-05-11 15:00:00|278.1|278|278.2|278|278.4|278.2|277.8|277.7|987416
1620802800000|2021-05-12 07:00:00|280|279|278.2|278|280.9|280.2|276.9|276.7|1193723
1620806400000|2021-05-12 08:00:00|278.1|278.1|278.5|278.4|278.6|278.5|277.3|277.1|815990
1620810000000|2021-05-12 09:00:00|278.6|278.3|278.8|278.7|279.4|279.3|278.4|278.3|518615
1620813600000|2021-05-12 10:00:00|278.9|278.8|277.9|277.7|279.3|279.2|277.7|277.5|620039
1620817200000|2021-05-12 11:00:00|277.8|277.8|277.9|277.8|278.2|278.1|277.8|277.7|216835
1620820800000|2021-05-12 12:00:00|277.8|277.7|277|276.9|277.9|277.7|276.4|276.2|791334
1620824400000|2021-05-12 13:00:00|277.1|277|277.6|277.5|278.4|278.2|276.9|276.8|890305
1620828000000|2021-05-12 14:00:00|277.7|277.6|278.5|278.4|278.8|278.6|277.6|277.4|1089951
1620831600000|2021-05-12 15:00:00|278.4|278.3|278.2|278.1|278.7|278.6|278|277.9|682700
1620889200000|2021-05-13 07:00:00|276|275.9|274.2|274|276|275.9|271.4|271|3026120
1620892800000|2021-05-13 08:00:00|274.1|274.1|274.3|274.2|274.4|274.2|272.7|272.6|1446045
1620896400000|2021-05-13 09:00:00|274.4|274.3|273.9|273.8|275|274.9|273|272.9|748487
1620900000000|2021-05-13 10:00:00|274|273.9|273.3|273.2|274.1|274|272.6|272.5|691548
1620903600000|2021-05-13 11:00:00|273.2|273.1|274|273.9|274.1|274|272.9|272.7|637497
1620907200000|2021-05-13 12:00:00|274.1|273.8|274.5|274.4|274.8|274.7|273.9|273.8|755052
1620910800000|2021-05-13 13:00:00|274.6|274.3|276.3|276.2|276.9|276.8|274.5|274.3|1181621
1620914400000|2021-05-13 14:00:00|276.4|276.3|275.9|275.8|276.7|276.6|274.9|274.8|1551369
1620918000000|2021-05-13 15:00:00|276|275.9|276|275.9|276.1|276|275.5|275.3|745097
1620975600000|2021-05-14 07:00:00|278.1|277.2|277.4|277.3|279|278.8|277.1|277|1242585
1620979200000|2021-05-14 08:00:00|277.3|277.2|278.6|278.5|278.9|278.7|277.1|277|323782
1620982800000|2021-05-14 09:00:00|278.7|278.6|278.3|278.2|279|278.8|278|277.8|561724
1620986400000|2021-05-14 10:00:00|278.4|278.3|278.2|278.1|278.7|278.6|277.9|277.8|267010
1620990000000|2021-05-14 11:00:00|278.3|278.2|277.5|277.4|278.3|278.2|277.3|277.2|272193
1620993600000|2021-05-14 12:00:00|277.4|277.3|276.8|276.7|277.5|277.4|276.8|276.7|518487
1620997200000|2021-05-14 13:00:00|276.7|276.6|280|279.9|282.4|282.1|276.7|276.5|5202064
1621000800000|2021-05-14 14:00:00|279.9|279.8|281.1|281|285.1|285|279.9|279.6|6127913
1621004400000|2021-05-14 15:00:00|281|280.9|281.4|281.3|281.7|281.5|280.6|280.5|857475
1621234800000|2021-05-17 07:00:00|280.9|280.8|281.6|281.5|282.3|282|280.1|280|1715487
1621238400000|2021-05-17 08:00:00|281.5|281.4|281.5|281.3|282.6|282.5|281.4|281.3|773971
1621242000000|2021-05-17 09:00:00|281.4|281.4|280.8|280.7|281.4|281.4|280.5|280.4|620429
1621245600000|2021-05-17 10:00:00|280.9|280.8|280.5|280.4|281|280.9|280.3|280.2|671730
1621249200000|2021-05-17 11:00:00|280.6|280.5|281.5|281.3|281.7|281.6|280.5|280.4|740513
1621252800000|2021-05-17 12:00:00|281.4|281.4|282.1|282|282.6|282.5|281.3|281.2|1186762
1621256400000|2021-05-17 13:00:00|282.2|282.1|283.3|283.2|283.6|283.4|282|281.9|1480153
1621260000000|2021-05-17 14:00:00|283.5|283.3|283|282.9|283.5|283.3|282.2|282.1|1460441
1621263600000|2021-05-17 15:00:00|282.9|282.8|282.4|282.2|283.1|282.9|281.7|281.6|680249
1621321200000|2021-05-18 07:00:00|282.1|281.3|280.4|280.3|282.6|282.5|279.9|279.8|2217583
1621324800000|2021-05-18 08:00:00|280.5|280.4|279.7|279.6|280.8|280.6|279.7|279.6|1248207
1621328400000|2021-05-18 09:00:00|279.6|279.5|280|279.9|280.4|280.2|279.5|279.4|777769
1621332000000|2021-05-18 10:00:00|280.1|280|280|279.8|280.5|280.3|279.7|279.6|419319
1621335600000|2021-05-18 11:00:00|280.1|279.9|279.9|279.8|280.6|280.5|279.7|279.6|389707
1621339200000|2021-05-18 12:00:00|279.8|279.7|280.2|280.1|280.3|280.2|279.7|279.6|400411
1621342800000|2021-05-18 13:00:00|280.3|280|280.5|280.4|281.4|281.2|280|279.9|1113371
1621346400000|2021-05-18 14:00:00|280.4|280.3|281.9|281.8|282.2|282|280.2|280.1|787838
1621350000000|2021-05-18 15:00:00|281.8|281.7|281.6|281.2|281.8|281.7|281.1|281|526306
1621407600000|2021-05-19 07:00:00|280.2|280|283.5|283.4|283.9|283.8|280.1|279.9|1908996
1621411200000|2021-05-19 08:00:00|283.4|283.3|282.3|282.2|283.9|283.8|281.6|281.5|1215105
1621414800000|2021-05-19 09:00:00|282.4|282.3|283.3|283.2|283.9|283.7|282.4|282.3|1115042
1621418400000|2021-05-19 10:00:00|283.4|283.3|282.5|282.4|283.5|283.3|282.1|282|363921
1621422000000|2021-05-19 11:00:00|282.4|282.3|281|280.8|282.5|282.3|280.7|280.5|504994
1621425600000|2021-05-19 12:00:00|281.1|280.9|280.3|280.2|281.3|281.2|280.1|279.9|635362
1621429200000|2021-05-19 13:00:00|280.4|280.3|279.5|279.4|280.6|280.5|279.1|279|1641587
1621432800000|2021-05-19 14:00:00|279.4|279.3|279.2|279.1|279.6|279.5|277.6|277.4|1274789
1621436400000|2021-05-19 15:00:00|279.1|279|279.7|279.6|280.3|280.2|279.1|279|597438
1621494000000|2021-05-20 07:00:00|281.6|281.5|279.8|279.7|282|281.9|279.6|279.4|991632
1621497600000|2021-05-20 08:00:00|279.7|279.6|279.2|279.1|279.9|279.8|278.6|278.4|471043
1621501200000|2021-05-20 09:00:00|279.3|279.2|278.8|278.7|279.7|279.6|278.2|278.1|324519
1621504800000|2021-05-20 10:00:00|278.9|278.8|279.8|279.6|280.1|280|278.7|278.6|316030
1621508400000|2021-05-20 11:00:00|279.7|279.5|280|279.9|280.2|280.1|279.6|279.5|309181
1621512000000|2021-05-20 12:00:00|280.1|280|280.1|280|280.4|280.3|279.9|279.8|317608
1621515600000|2021-05-20 13:00:00|280.2|280.1|279.8|279.7|280.3|280.2|279.3|279.2|601716
1621519200000|2021-05-20 14:00:00|279.9|279.8|279.5|279.4|280.4|280.3|279.2|279.1|582529
1621522800000|2021-05-20 15:00:00|279.6|279.5|280|279.8|280.1|279.9|279.1|279|808955
1621580400000|2021-05-21 07:00:00|280.1|280|280.7|280.6|282.2|282|279.1|278.8|3029244
1621584000000|2021-05-21 08:00:00|280.8|280.7|280.8|280.7|281.4|281.2|280.3|280.1|627355
1621587600000|2021-05-21 09:00:00|280.7|280.6|280.9|280.8|281.6|281.5|280.6|280.4|942639
1621591200000|2021-05-21 10:00:00|280.8|280.7|280.7|280.6|281.5|281.4|280.5|280.4|278414
1621594800000|2021-05-21 11:00:00|280.8|280.7|281.8|281.7|281.8|281.7|280.8|280.7|374378
1621598400000|2021-05-21 12:00:00|281.7|281.6|282.4|282.3|282.4|282.3|281.5|281.4|702957
1621602000000|2021-05-21 13:00:00|282.5|282.4|282.5|282.3|283.1|283|282.2|282|1789369
1621605600000|2021-05-21 14:00:00|282.4|282.2|281.9|281.8|282.7|282.6|281.5|281.4|1178050
1621609200000|2021-05-21 15:00:00|281.8|281.7|281.2|281.1|281.9|281.8|281.1|281|1029729
1621839600000|2021-05-24 07:00:00|281.1|281|282.1|282|282.4|282.2|281.1|281|364466
1621843200000|2021-05-24 08:00:00|282|281.9|282.6|282.5|283.3|283.2|281.6|281.5|953518
1621846800000|2021-05-24 09:00:00|282.5|282.4|282.4|282.3|282.9|282.8|282|281.9|320657
1621850400000|2021-05-24 10:00:00|282.3|282.2|282.2|282.1|282.4|282.3|282|281.8|381646
1621854000000|2021-05-24 11:00:00|282.3|282.2|282.5|282.3|282.6|282.5|281.8|281.7|491823
1621857600000|2021-05-24 12:00:00|282.4|282.4|282|281.9|282.6|282.5|281.9|281.8|409065
1621861200000|2021-05-24 13:00:00|282.1|282|281.7|281.6|282.3|282.2|281.5|281.4|724391
1621864800000|2021-05-24 14:00:00|281.6|281.4|282|281.9|282.1|282|281.4|281.3|1017489
1621868400000|2021-05-24 15:00:00|281.9|281.8|281.9|281.7|282.2|282.1|281.8|281.7|432449
1621926000000|2021-05-25 07:00:00|281.8|281.6|279.8|279.6|281.8|281.6|279.4|279.3|1358329
1621929600000|2021-05-25 08:00:00|279.9|279.7|280|279.9|280.3|280.2|279.1|279|723901
1621933200000|2021-05-25 09:00:00|279.9|279.8|279.7|279.6|280.1|280|279.4|279.3|282200
1621936800000|2021-05-25 10:00:00|279.8|279.7|279.6|279.5|280|279.9|279|278.9|485979
1621940400000|2021-05-25 11:00:00|279.7|279.6|279.8|279.7|279.9|279.8|279.5|279.4|282468
1621944000000|2021-05-25 12:00:00|279.9|279.8|280|279.9|280.1|280|279.5|279.4|648348
1621947600000|2021-05-25 13:00:00|280.1|280|279.6|279.5|280.3|280.2|279.3|279.2|835909
1621951200000|2021-05-25 14:00:00|279.5|279.4|279.4|279.3|280|279.9|279.2|279.1|997162
1621954800000|2021-05-25 15:00:00|279.5|279.4|279.5|279.3|279.8|279.7|279.4|279.3|727232
1622012400000|2021-05-26 07:00:00|278.9|278.8|279.4|279.3|280.4|280.3|278.7|278.4|1231068
1622016000000|2021-05-26 08:00:00|279.3|279.2|279.6|279.5|280.3|280.2|279|278.9|900300
1622019600000|2021-05-26 09:00:00|279.5|279.4|279.2|279.1|279.9|279.8|279.2|279.1|444657
1622023200000|2021-05-26 10:00:00|279.3|279.2|278.9|278.8|279.6|279.5|278.9|278.8|355636
1622026800000|2021-05-26 11:00:00|279|278.9|278.5|278.4|279.2|279.1|278.5|278.4|381580
1622030400000|2021-05-26 12:00:00|278.6|278.3|279|278.8|279.3|279.2|278.5|278.3|391942
1622034000000|2021-05-26 13:00:00|278.9|278.9|278.1|278|279|278.9|277.6|277.5|847374
1622037600000|2021-05-26 14:00:00|278|277.9|278.1|278|278.6|278.5|277.9|277.8|1007561
1622041200000|2021-05-26 15:00:00|278.2|278.1|278.3|278.1|278.8|278.7|278.1|278|847048
1622098800000|2021-05-27 07:00:00|279.4|278|276.6|276.5|280|278.8|276.2|276.1|1591952
1622102400000|2021-05-27 08:00:00|276.7|276.6|277.9|277.7|278.1|278|276.6|276.5|487519
1622106000000|2021-05-27 09:00:00|278|277.8|277.8|277.7|278.1|278|276.6|276.5|539243
1622109600000|2021-05-27 10:00:00|277.7|277.6|277.6|277.4|278.1|277.9|277.3|277.2|297235
1622113200000|2021-05-27 11:00:00|277.5|277.3|277.5|277.4|277.7|277.6|277.1|277|297987
1622116800000|2021-05-27 12:00:00|277.6|277.5|277.3|277.2|277.9|277.7|276.8|276.7|283217
1622120400000|2021-05-27 13:00:00|277.4|277.3|275.8|275.7|278.1|277.9|275.8|275.7|2326605
1622124000000|2021-05-27 14:00:00|275.7|275.6|273.7|273.6|276.1|276|273.6|273.5|2393183
1622127600000|2021-05-27 15:00:00|273.8|273.7|274.2|274|274.7|274.6|273.6|273.5|808787
1622185200000|2021-05-28 07:00:00|275.6|275.5|275.5|275.4|276.2|276.1|274.9|274.5|1076278
1622188800000|2021-05-28 08:00:00|275.6|275.5|275.9|275.7|276.6|276.5|275.3|275.2|982047
1622192400000|2021-05-28 09:00:00|275.8|275.8|275.8|275.7|276.6|276.5|275.4|275.3|661828
1622196000000|2021-05-28 10:00:00|275.7|275.6|275.8|275.7|276|275.8|275.1|275|565234
1622199600000|2021-05-28 11:00:00|275.7|275.6|275.4|275.3|276|275.9|275.3|275.2|389556
1622203200000|2021-05-28 12:00:00|275.3|275.2|275.5|275.4|276.2|276.1|275.3|275.2|688428
1622206800000|2021-05-28 13:00:00|275.6|275.5|275|274.9|275.6|275.5|274.7|274.5|1451188
1622210400000|2021-05-28 14:00:00|274.9|274.8|274.8|274.7|275.1|275|274.4|274.3|1068567
1622214000000|2021-05-28 15:00:00|274.7|274.6|274.8|274.6|274.8|274.7|274.5|274.4|630765
1622444400000|2021-05-31 07:00:00|273.7|273.6|272.8|272.7|274.4|274|272.4|272.3|488299
1622448000000|2021-05-31 08:00:00|272.9|272.8|273.8|273.7|274|273.9|272.8|272.7|498074
1622451600000|2021-05-31 09:00:00|273.9|273.8|274.2|274.1|274.6|274.5|273.9|273.8|257650
1622455200000|2021-05-31 10:00:00|274.1|274|273.5|273.3|274.2|274.1|273.4|273.3|170144
1622458800000|2021-05-31 11:00:00|273.4|273.2|273.2|273.1|273.4|273.3|273.1|273|135871
1622462400000|2021-05-31 12:00:00|273.1|273|273.1|273|273.4|273.3|272.9|272.8|173942
1622466000000|2021-05-31 13:00:00|273|272.9|272.6|272.5|273|273|272.4|272.3|349761
1622469600000|2021-05-31 14:00:00|272.5|272.4|272.3|272.2|272.6|272.5|271.9|271.7|790644
1622473200000|2021-05-31 15:00:00|272.2|272.1|272.3|272.2|272.3|272.2|272.1|272|321203
1622530800000|2021-06-01 07:00:00|272.6|272|272.7|272.6|273|272.7|271.9|271.8|541226
1622534400000|2021-06-01 08:00:00|272.8|272.7|273|272.9|273.3|273.1|272.4|272.3|367630
1622538000000|2021-06-01 09:00:00|272.9|272.8|273.4|273.3|273.7|273.6|272.9|272.8|1206219
1622541600000|2021-06-01 10:00:00|273.5|273.4|273.6|273.5|273.9|273.8|273.1|273|248744
1622545200000|2021-06-01 11:00:00|273.5|273.4|273.8|273.7|274|273.9|273.5|273.4|462765
1622548800000|2021-06-01 12:00:00|273.9|273.6|273.8|273.7|274.6|274.5|273.8|273.6|1001630
1622552400000|2021-06-01 13:00:00|273.9|273.8|273.2|273.1|273.9|273.8|272.7|272.6|662953
1622556000000|2021-06-01 14:00:00|273.3|273.2|272.1|272|273.6|273.5|271.9|271.8|793422
1622559600000|2021-06-01 15:00:00|272.2|272.1|272.3|272.2|272.8|272.7|272.2|272.1|279146
1622617200000|2021-06-02 07:00:00|272.2|272|273.1|273|273.9|273.8|272.2|272|714549
1622620800000|2021-06-02 08:00:00|273|272.9|273.6|273.5|273.8|273.6|273|272.9|292521
1622624400000|2021-06-02 09:00:00|273.7|273.6|273.1|273|273.7|273.6|272.5|272.4|358203
1622628000000|2021-06-02 10:00:00|273|272.9|273.8|273.7|273.9|273.8|272.7|272.6|270551
1622631600000|2021-06-02 11:00:00|273.7|273.6|274.1|274|274.3|274.2|273.6|273.5|330527
1622635200000|2021-06-02 12:00:00|274.2|274.1|274.5|274.4|274.7|274.6|274|273.8|679455
1622638800000|2021-06-02 13:00:00|274.6|274.5|275.9|275.7|275.9|275.8|274.4|274.3|1068830
1622642400000|2021-06-02 14:00:00|276|275.8|275.9|275.8|276.6|276.4|275.6|275.5|1547532
1622646000000|2021-06-02 15:00:00|276|275.9|276.7|276.5|276.7|276.5|276|275.9|626463
1622703600000|2021-06-03 07:00:00|276.2|276|275.2|275|276.2|276|274.6|274.3|472690
1622707200000|2021-06-03 08:00:00|275.3|275.1|275.4|275.3|275.7|275.6|274.7|274.6|285037
1622710800000|2021-06-03 09:00:00|275.3|275.2|273.9|273.7|275.3|275.2|273.7|273.6|920018
1622714400000|2021-06-03 10:00:00|273.8|273.6|273.1|272.9|274|273.9|272.9|272.8|279196
1622718000000|2021-06-03 11:00:00|273.2|273|272.9|272.8|273.3|273.2|272.5|272.3|362986
1622721600000|2021-06-03 12:00:00|273|272.9|272.7|272.6|273.1|273|272.4|272.3|441100
1622725200000|2021-06-03 13:00:00|272.8|272.7|273.6|273.5|273.8|273.7|272.8|272.7|423953
1622728800000|2021-06-03 14:00:00|273.7|273.6|273.8|273.7|274.3|274.2|273.4|273.3|1073497
1622732400000|2021-06-03 15:00:00|273.9|273.8|273.8|273.6|273.9|273.8|273.6|273.4|194046
1622790000000|2021-06-04 07:00:00|273.2|273.1|271.3|271.2|273.5|273.2|270.5|270.4|1167819
1622793600000|2021-06-04 08:00:00|271.4|271.3|271.3|271.2|271.9|271.8|270.8|270.7|681836
1622797200000|2021-06-04 09:00:00|271.4|271.3|271.2|271|271.7|271.6|270.9|270.8|729364
1622800800000|2021-06-04 10:00:00|271.1|271.1|270.9|270.8|271.2|271.1|270.6|270.5|313997
1622804400000|2021-06-04 11:00:00|270.8|270.7|270.6|270.5|271.4|271.3|270.5|270.4|602949
1622808000000|2021-06-04 12:00:00|270.7|270.6|271|270.8|271.2|271|270.3|270.2|467211
1622811600000|2021-06-04 13:00:00|270.9|270.9|270.8|270.6|271.4|271.3|270.7|270.6|661706
1622815200000|2021-06-04 14:00:00|270.7|270.7|271.4|271.3|271.7|271.6|270.1|270|1442409
1622818800000|2021-06-04 15:00:00|271.5|271.4|271.8|271.6|272|271.9|271.5|271.3|319742
1623049200000|2021-06-07 07:00:00|272.1|271.9|272.1|272|272.6|272.5|271.1|271|381701
1623052800000|2021-06-07 08:00:00|272.2|272.1|272.5|272.4|272.8|272.7|272.2|272.1|209056
1623056400000|2021-06-07 09:00:00|272.4|272.3|272.9|272.8|272.9|272.8|272.2|272.1|328869
1623060000000|2021-06-07 10:00:00|273|272.9|272.5|272.4|273|272.9|272.4|272.3|234817
1623063600000|2021-06-07 11:00:00|272.6|272.5|272.1|272|272.8|272.7|272.1|272|103186
1623067200000|2021-06-07 12:00:00|272.2|272.1|272.4|272.3|272.4|272.3|271.9|271.8|229756
1623070800000|2021-06-07 13:00:00|272.5|272.4|273.3|273.2|273.9|273.8|272.3|272.2|608410
1623074400000|2021-06-07 14:00:00|273.2|273.1|273.2|273|273.7|273.6|272.8|272.7|433938
1623078000000|2021-06-07 15:00:00|273.1|273.1|272.3|272.1|273.3|273.2|272.2|272.1|351350
1623135600000|2021-06-08 07:00:00|271.5|271.2|272.3|272.2|272.6|272.5|271|270.6|431928
1623139200000|2021-06-08 08:00:00|272.2|272.1|271.8|271.7|272.2|272.1|271|270.9|210274
1623142800000|2021-06-08 09:00:00|271.7|271.6|260.7|260.4|272.5|272.4|249.9|249.8|15027632
1623146400000|2021-06-08 10:00:00|260.6|260.1|260.5|260.3|261.4|261.2|256.7|256.5|10841209
1623150000000|2021-06-08 11:00:00|260.4|260.2|258.8|258.7|261.1|260.9|258.8|258.7|3057002
1623153600000|2021-06-08 12:00:00|258.9|258.8|261|260.9|262.1|262|258.8|258.6|4151321
1623157200000|2021-06-08 13:00:00|261.1|261|259.2|259|261.8|261.7|259.1|259|3369386
1623160800000|2021-06-08 14:00:00|259.1|259.1|259.3|259.2|260.8|260.7|258.8|258.7|3376579
1623164400000|2021-06-08 15:00:00|259.2|259.1|260.4|260.3|260.5|260.4|259.2|259.1|1658846
1623222000000|2021-06-09 07:00:00|263.4|263.1|265.3|265.1|267.5|267.3|263|262.6|5743856
1623225600000|2021-06-09 08:00:00|265.2|265.2|266.2|266.1|267.9|267.7|265.2|265.2|1751602
1623229200000|2021-06-09 09:00:00|266.3|266.2|267.7|267.6|267.8|267.6|265.6|265.4|1442057
1623232800000|2021-06-09 10:00:00|267.8|267.7|266.5|266.4|268|267.9|266.3|266.1|1112590
1623236400000|2021-06-09 11:00:00|266.4|266.3|266.5|266.4|267.6|267.5|265.7|265.5|2310357
1623240000000|2021-06-09 12:00:00|266.6|266.5|265.8|265.7|267.3|267.2|265.4|265.2|963127
1623243600000|2021-06-09 13:00:00|265.7|265.6|264.2|264.1|265.9|265.8|264.2|264.1|1584567
1623247200000|2021-06-09 14:00:00|264.3|264.2|263.4|263.2|265|264.9|262.3|262.2|2278112
1623250800000|2021-06-09 15:00:00|263.5|263.3|263.7|263.5|264.3|264.2|263.4|263.2|827087
1623308400000|2021-06-10 07:00:00|264.8|264.3|267.1|266.9|267.7|267.6|264.8|264.3|2072131
1623312000000|2021-06-10 08:00:00|267.2|267|266.8|266.7|267.2|267.1|265.8|265.7|737704
1623315600000|2021-06-10 09:00:00|266.7|266.6|268|267.9|268|267.9|266.6|266.5|1573623
1623319200000|2021-06-10 10:00:00|268.1|268|269.2|269.1|269.7|269.6|268|267.9|1443713
1623322800000|2021-06-10 11:00:00|269.3|269.2|269.6|269.5|270.1|270|268.9|268.8|1468390
1623326400000|2021-06-10 12:00:00|269.7|269.6|269.2|269|270|269.9|268.8|268.7|922265
1623330000000|2021-06-10 13:00:00|269.1|269.1|269.3|269.2|270.1|270|269|268.9|1771456
1623333600000|2021-06-10 14:00:00|269.4|269.3|269.4|269.3|269.9|269.8|269|268.9|1178200
1623337200000|2021-06-10 15:00:00|269.3|269.2|269|268.9|269.5|269.4|268.8|268.7|857362
1623394800000|2021-06-11 07:00:00|269.3|269|267.6|267.4|270|269.7|267.3|267.2|678112
1623398400000|2021-06-11 08:00:00|267.5|267.5|266.5|266.3|268.2|268|266.5|266.3|413180
1623402000000|2021-06-11 09:00:00|266.4|266.4|266.6|266.5|266.7|266.5|265.7|265.6|1928631
1623405600000|2021-06-11 10:00:00|266.7|266.6|266.1|266|267|266.9|265.9|265.8|1138018
1623409200000|2021-06-11 11:00:00|266.2|266.1|265.6|265.5|266.4|266.3|265.4|265.3|547047
1623412800000|2021-06-11 12:00:00|265.5|265.4|265.8|265.7|266.1|266|265.4|265.3|351873
1623416400000|2021-06-11 13:00:00|265.9|265.6|266.5|266.3|266.9|266.7|265.6|265.5|782012
1623420000000|2021-06-11 14:00:00|266.4|266.4|266.5|266.4|266.8|266.7|266.2|266.1|1501753
1623423600000|2021-06-11 15:00:00|266.4|266.3|267|266.8|267.1|267|266.4|266.3|504883
1623654000000|2021-06-14 07:00:00|268.9|268.8|269.4|269.3|269.7|269.6|267.6|267.5|2079427
1623657600000|2021-06-14 08:00:00|269.3|269.2|268.2|268|269.3|269.2|267.8|267.7|807365
1623661200000|2021-06-14 09:00:00|268.3|268.1|268.6|268.5|268.9|268.8|268.2|268.1|497635
1623664800000|2021-06-14 10:00:00|268.7|268.6|269.2|269.1|269.3|269.2|268.1|268|733407
1623668400000|2021-06-14 11:00:00|269.3|269.2|269.4|269.2|269.7|269.6|268.6|268.4|1229283
1623672000000|2021-06-14 12:00:00|269.3|269.3|268.5|268.3|269.4|269.3|268.2|268.1|459724
1623675600000|2021-06-14 13:00:00|268.4|268.2|268.3|268.2|268.5|268.4|267.9|267.8|517130
1623679200000|2021-06-14 14:00:00|268.2|268.1|268.2|268.1|268.7|268.6|267.8|267.6|1220023
1623682800000|2021-06-14 15:00:00|268.1|268|268.1|267.9|268.3|268.2|268|267.8|385965
1623740400000|2021-06-15 07:00:00|267|266.7|266.8|266.7|268|267.8|266.6|266.5|1022155
1623744000000|2021-06-15 08:00:00|266.7|266.6|266.8|266.7|266.9|266.7|266.2|266.1|344630
1623747600000|2021-06-15 09:00:00|266.9|266.8|266.3|266.2|267|266.9|266.1|266|388113
1623751200000|2021-06-15 10:00:00|266.4|266.3|266.1|266|266.8|266.6|266|265.9|362830
1623754800000|2021-06-15 11:00:00|266|265.9|266.8|266.6|267.1|267|265.8|265.7|349928
1623758400000|2021-06-15 12:00:00|266.7|266.5|265.3|265.2|266.7|266.6|265.2|265.1|1307862
1623762000000|2021-06-15 13:00:00|265.2|265.1|265.4|265.3|266|265.9|264.9|264.8|1498911
1623765600000|2021-06-15 14:00:00|265.5|265.4|266.8|266.7|267.1|267|265.4|265.2|1238491
1623769200000|2021-06-15 15:00:00|266.9|266.8|266.6|266.4|267.2|267.1|266.5|266.3|384064
1623826800000|2021-06-16 07:00:00|267|266.7|266.7|266.6|267.9|267.8|265.9|265.8|684976
1623830400000|2021-06-16 08:00:00|266.6|266.5|267|266.8|267.4|267.2|266.3|266.2|599573
1623834000000|2021-06-16 09:00:00|267.1|266.9|267.9|267.7|268.1|267.9|267|266.8|999223
1623837600000|2021-06-16 10:00:00|268|267.8|267.3|267.2|268.3|268.1|267.3|267.1|430828
1623841200000|2021-06-16 11:00:00|267.2|267.1|266.6|266.5|267.4|267.3|266.5|266.4|373233
1623844800000|2021-06-16 12:00:00|266.5|266.4|266.8|266.7|266.9|266.8|266.1|266|488881
1623848400000|2021-06-16 13:00:00|266.7|266.6|266.3|266.2|266.8|266.7|265.9|265.8|1008846
1623852000000|2021-06-16 14:00:00|266.2|266.1|266|265.9|266.4|266.3|265.7|265.6|415030
1623855600000|2021-06-16 15:00:00|265.9|265.8|266.2|266.1|266.3|266.1|265.8|265.7|179174
1623913200000|2021-06-17 07:00:00|265.6|265.5|264.3|264.2|267|265.5|264.3|264.2|793655
1623916800000|2021-06-17 08:00:00|264.4|264.3|264.6|264.5|264.8|264.7|263.5|263.4|723790
1623920400000|2021-06-17 09:00:00|264.5|264.4|264.2|264|264.5|264.4|263.8|263.7|557443
1623924000000|2021-06-17 10:00:00|264.1|264.1|263.8|263.7|264.1|264.1|263.8|263.7|180212
1623927600000|2021-06-17 11:00:00|263.9|263.8|264.7|264.6|265.5|265.4|263.9|263.8|891075
1623931200000|2021-06-17 12:00:00|264.8|264.7|265.3|265.2|265.5|265.3|264.7|264.6|298034
1623934800000|2021-06-17 13:00:00|265.4|265.1|265.5|265.3|266.2|266.1|264.8|264.7|910776
1623938400000|2021-06-17 14:00:00|265.4|265.2|265.2|265|265.7|265.6|265.1|265|529111
1623942000000|2021-06-17 15:00:00|265.1|265.1|264.8|264.7|265.2|265.1|264.5|264.4|520280
1623999600000|2021-06-18 07:00:00|264.4|264.2|263.4|263.3|264.9|264.7|263.3|263.2|756416
1624003200000|2021-06-18 08:00:00|263.5|263.4|264.3|264.1|264.3|264.2|263.5|263.3|271591
1624006800000|2021-06-18 09:00:00|264.2|264|263.9|263.7|264.4|264.3|263.3|263.2|1166926
1624010400000|2021-06-18 10:00:00|263.8|263.8|263.1|263|264|263.9|262.9|262.8|512652
1624014000000|2021-06-18 11:00:00|263|262.9|262.7|262.6|263|262.9|262.3|262.2|494979
1624017600000|2021-06-18 12:00:00|262.6|262.5|262.3|262.2|262.7|262.6|262|261.9|490473
1624021200000|2021-06-18 13:00:00|262.4|262.3|262.3|262.2|262.4|262.3|261.7|261.2|1937460
1624024800000|2021-06-18 14:00:00|262.2|262.1|261|260.9|262.3|262.2|260.9|260.8|970411
1624028400000|2021-06-18 15:00:00|261.1|261|261|260.9|261.6|261.4|260.9|260.8|867956
1624258800000|2021-06-21 07:00:00|262.4|262|262.3|262.2|263.4|263.2|261.5|261|2368952
1624262400000|2021-06-21 08:00:00|262.2|262.1|262.5|262.4|262.6|262.5|261.1|260.9|527833
1624266000000|2021-06-21 09:00:00|262.4|262.3|264|263.9|264.5|264.4|262.4|262.3|2388893
1624269600000|2021-06-21 10:00:00|264.1|264|263.8|263.7|264.1|264|263.5|263.4|833867
1624273200000|2021-06-21 11:00:00|263.7|263.6|263.8|263.7|263.9|263.8|262.9|262.7|1201402
1624276800000|2021-06-21 12:00:00|263.9|263.8|264.5|264.3|265.3|265.2|263.8|263.7|1718589
1624280400000|2021-06-21 13:00:00|264.4|264.2|263.6|263.4|264.6|264.5|263.3|263.2|1457389
1624284000000|2021-06-21 14:00:00|263.7|263.5|263.7|263.6|263.8|263.7|263.3|263.2|792732
1624287600000|2021-06-21 15:00:00|263.6|263.5|263.6|263.5|263.7|263.5|263.3|263.2|265848
1624345200000|2021-06-22 07:00:00|263.8|263.3|264.4|264.2|265.3|265.2|263.5|263.3|770002
1624348800000|2021-06-22 08:00:00|264.3|264.3|264.3|264.1|265.4|265.3|264.1|264|681338
1624352400000|2021-06-22 09:00:00|264.4|264.2|264.5|264.4|264.8|264.7|264.1|264|287325
1624356000000|2021-06-22 10:00:00|264.4|264.3|265.1|264.9|265.1|265|264.2|264.1|402025
1624359600000|2021-06-22 11:00:00|265|265|267.4|267.3|267.8|267.7|264.9|264.8|1885103
1624363200000|2021-06-22 12:00:00|267.5|267.4|266.2|266.1|267.7|267.6|266.1|265.9|775009
1624366800000|2021-06-22 13:00:00|266.1|266|266|265.9|267|266.9|266|265.9|597991
1624370400000|2021-06-22 14:00:00|265.9|265.8|267.1|267|267.1|267|265.9|265.8|1354808
1624374000000|2021-06-22 15:00:00|267|266.9|267.1|267|268|267.9|267|266.9|2496679
1624431600000|2021-06-23 07:00:00|264.9|264.8|266|265.9|266.6|266|263.8|263.6|1768956
1624435200000|2021-06-23 08:00:00|266.1|266|265.2|265.1|266.2|266|265|264.9|1912098
1624438800000|2021-06-23 09:00:00|265.3|265.2|264.5|264.4|265.3|265.2|264.3|264.2|658705
1624442400000|2021-06-23 10:00:00|264.6|264.5|263.6|263.4|265|264.9|263.5|263.4|971463
1624446000000|2021-06-23 11:00:00|263.5|263.3|263.6|263.5|263.9|263.8|263.2|263.1|921183
1624449600000|2021-06-23 12:00:00|263.7|263.6|263.8|263.7|263.9|263.8|263.2|263.1|715246
1624453200000|2021-06-23 13:00:00|263.7|263.6|262.6|262.5|263.8|263.7|262.5|262.3|950473
1624456800000|2021-06-23 14:00:00|262.4|262.4|263.4|263.3|263.8|263.6|262.4|262.3|610439
1624460400000|2021-06-23 15:00:00|263.3|263.2|263.8|263.6|263.8|263.7|263|262.9|675491
1624518000000|2021-06-24 07:00:00|263.6|263.5|263|262.8|264.2|264|262.6|262.5|1262800
1624521600000|2021-06-24 08:00:00|262.9|262.9|263.6|263.5|263.9|263.8|262.9|262.8|1044285
1624525200000|2021-06-24 09:00:00|263.7|263.6|264|263.8|264.8|264.7|263.7|263.6|971453
1624528800000|2021-06-24 10:00:00|264.1|263.9|264.2|264.1|264.5|264.4|264|263.9|270278
1624532400000|2021-06-24 11:00:00|264.1|264|263.4|263.3|264.2|264.1|263.3|263.2|180798
1624536000000|2021-06-24 12:00:00|263.5|263.4|263.5|263.4|263.5|263.4|263|262.9|456756
1624539600000|2021-06-24 13:00:00|263.4|263.3|263.9|263.8|264.6|264.4|263.1|263|1029503
1624543200000|2021-06-24 14:00:00|264.1|263.9|264.1|264|264.4|264.3|264|263.8|541226
1624546800000|2021-06-24 15:00:00|264|263.9|264.3|264.1|264.4|264.3|264|263.9|448403
1624604400000|2021-06-25 07:00:00|264.1|264|263.4|263.2|264.8|264.6|263.3|263.2|664120
1624608000000|2021-06-25 08:00:00|263.5|263.3|263|262.8|263.7|263.6|263|262.8|261640
1624611600000|2021-06-25 09:00:00|262.9|262.7|263.1|263|263.2|263.1|262.6|262.5|385273
1624615200000|2021-06-25 10:00:00|263.2|263.1|262.9|262.7|263.2|263.1|262.5|262.4|275434
1624618800000|2021-06-25 11:00:00|263|262.8|263|262.9|263.2|263.1|262.8|262.7|253696
1624622400000|2021-06-25 12:00:00|263.1|263|263|262.9|263.2|263.1|262.8|262.7|217492
1624626000000|2021-06-25 13:00:00|263.1|262.8|262.9|262.7|263.1|263|262.7|262.6|324167
1624629600000|2021-06-25 14:00:00|262.8|262.4|262.5|262.4|262.8|262.6|262.1|262|1038869
1624633200000|2021-06-25 15:00:00|262.6|262.5|262.7|262.5|263|262.9|262.6|262.5|369262
1624863600000|2021-06-28 07:00:00|262.5|262.3|262.2|262.1|263|262.9|261.9|261.6|615601
1624867200000|2021-06-28 08:00:00|262.1|262|262.1|262|262.3|262.2|261.5|261.4|349799
1624870800000|2021-06-28 09:00:00|262|261.9|261.8|261.6|262.4|262.3|261.7|261.6|378094
1624874400000|2021-06-28 10:00:00|261.7|261.5|261|260.9|261.7|261.6|260.8|260.7|360984
1624878000000|2021-06-28 11:00:00|260.8|260.8|261|260.9|261.2|261.1|260.8|260.7|477707
1624881600000|2021-06-28 12:00:00|261.1|260.8|260.9|260.8|261.1|261|260.7|260.6|306955
1624885200000|2021-06-28 13:00:00|261|260.7|260.3|260.2|261|260.9|259.6|259.5|794743
1624888800000|2021-06-28 14:00:00|260.4|260.3|260.8|260.7|260.9|260.8|260.1|260|791834
1624892400000|2021-06-28 15:00:00|260.7|260.6|259.9|259.7|261|260.9|259.9|259.7|550787
1624950000000|2021-06-29 07:00:00|260.2|260.1|260.4|260.2|261.7|261.3|259.9|259.8|1224483
1624953600000|2021-06-29 08:00:00|260.5|260.3|260.1|260|260.9|260.7|260|259.8|686167
1624957200000|2021-06-29 09:00:00|260.2|260.1|260.5|260.4|260.7|260.6|260|259.9|442188
1624960800000|2021-06-29 10:00:00|260.7|260.5|260.5|260.4|260.8|260.7|260.2|260|646638
1624964400000|2021-06-29 11:00:00|260.6|260.5|260.3|260.2|260.6|260.5|260.1|260|258306
1624968000000|2021-06-29 12:00:00|260.2|260.1|260.3|260.2|260.6|260.5|260.2|260.1|665564
1624971600000|2021-06-29 13:00:00|260.4|260.1|260.6|260.5|260.7|260.6|260.1|260|714315
1624975200000|2021-06-29 14:00:00|260.7|260.4|261.4|261.3|261.8|261.6|260.4|260.3|1140431
1624978800000|2021-06-29 15:00:00|261.3|261.2|261.8|261.6|261.8|261.7|261|260.9|531368
1625036400000|2021-06-30 07:00:00|261.3|261|262.8|262.6|262.8|262.6|259.4|259.3|1173496
1625040000000|2021-06-30 08:00:00|262.7|262.7|260.6|260.5|263.2|263.1|260.5|260.4|819658
1625043600000|2021-06-30 09:00:00|260.5|260.4|261.8|261.7|262.1|262|260.5|260.3|705637
1625047200000|2021-06-30 10:00:00|261.9|261.8|261.9|261.8|262.4|262.3|261.7|261.6|311841
1625050800000|2021-06-30 11:00:00|262|261.9|263.2|263.1|263.4|263.3|262|261.9|1705611
1625054400000|2021-06-30 12:00:00|263.1|263|263.1|262.9|263.4|263.2|262.5|262.4|460854
1625058000000|2021-06-30 13:00:00|263|263|263.7|263.6|263.8|263.7|262.7|262.6|929100
1625061600000|2021-06-30 14:00:00|263.6|263.5|263.5|263.4|264.1|264|263.4|263.2|889397
1625065200000|2021-06-30 15:00:00|263.4|263.3|263.5|263.3|263.8|263.7|263.2|263.1|731060
1625122800000|2021-07-01 07:00:00|264|263.8|263.1|263|264.7|264.5|263.1|262.9|561295
1625126400000|2021-07-01 08:00:00|263.2|263.1|263.2|263.1|263.4|263.2|262.6|262.5|360030
1625130000000|2021-07-01 09:00:00|263.1|263|263.2|263|264|263.9|263.1|262.9|601052
1625133600000|2021-07-01 10:00:00|263.1|263.1|261.4|261.3|263.4|263.3|261.2|261|1077647
1625137200000|2021-07-01 11:00:00|261.3|261.2|263.3|263.1|263.4|263.3|261.3|261.2|402102
1625140800000|2021-07-01 12:00:00|263.2|263.2|262|261.9|263.3|263.2|261.8|261.7|253084
1625144400000|2021-07-01 13:00:00|261.9|261.8|263.1|262.9|263.2|263.1|261.9|261.7|464240
1625148000000|2021-07-01 14:00:00|263|263|263.6|263.5|264|263.9|263|262.8|643194
1625151600000|2021-07-01 15:00:00|263.5|263.4|263.9|263.7|264|263.8|263.3|263.2|534574
1625209200000|2021-07-02 07:00:00|264.4|264.1|265|264.9|265.5|265.4|263.9|263.6|1008099
1625212800000|2021-07-02 08:00:00|264.9|264.8|264.1|264|265.1|265|263.7|263.5|332460
1625216400000|2021-07-02 09:00:00|264|263.9|264.1|264|264.2|264.1|263.7|263.6|241809
1625220000000|2021-07-02 10:00:00|264.2|264.1|264.3|264.2|264.4|264.3|263.7|263.6|306705
1625223600000|2021-07-02 11:00:00|264.4|264.3|264.4|264.3|264.8|264.7|264|263.9|338043
1625227200000|2021-07-02 12:00:00|264.3|264.2|264.5|264.3|264.6|264.5|263.9|263.8|328039
1625230800000|2021-07-02 13:00:00|264.4|264.2|263|262.9|264.6|264.5|263|262.9|798112
1625234400000|2021-07-02 14:00:00|263.1|263|263.7|263.6|263.8|263.7|262.9|262.8|1251689
1625238000000|2021-07-02 15:00:00|263.6|263.5|264.3|264.1|264.3|264.1|263.6|263.5|655533
1625468400000|2021-07-05 07:00:00|263.5|263.1|262.8|262.7|264.4|264|262.8|262.6|362062
1625472000000|2021-07-05 08:00:00|262.7|262.6|262.9|262.8|263.6|263.5|262.5|262.3|1925283
1625475600000|2021-07-05 09:00:00|263|262.9|262.9|262.8|263.1|262.9|262.6|262.5|0
1625479200000|2021-07-05 10:00:00|262.8|262.7|262.9|262.8|263.2|263|262.7|262.6|0
1625482800000|2021-07-05 11:00:00|263|262.9|263.9|263.8|264|263.8|262.9|262.8|0
1625486400000|2021-07-05 12:00:00|263.8|263.7|264.3|264.2|264.5|264.4|263.8|263.7|346964
1625490000000|2021-07-05 13:00:00|264.2|264.1|264.3|264.2|264.4|264.3|263.9|263.8|540091
1625493600000|2021-07-05 14:00:00|264.2|264.1|264.6|264.5|265|264.8|264.1|263.9|491437
1625497200000|2021-07-05 15:00:00|264.5|264.4|264.8|264.7|264.9|264.8|264.5|264.4|413878
1625554800000|2021-07-06 07:00:00|264.5|264.4|263.8|263.7|265|264.9|263.5|263.4|295265
1625558400000|2021-07-06 08:00:00|263.7|263.6|264.3|264.2|264.5|264.3|263.3|263.2|379850
1625562000000|2021-07-06 09:00:00|264.2|264.1|263.2|263.1|264.3|264.2|263.2|263|501873
1625565600000|2021-07-06 10:00:00|263.3|263.2|263.1|263|263.5|263.3|262.7|262.6|310665
1625569200000|2021-07-06 11:00:00|263.2|263.1|263.6|263.4|263.7|263.6|263.1|263|177256
1625572800000|2021-07-06 12:00:00|263.7|263.5|264.4|264.2|264.4|264.3|263.6|263.4|241948
1625576400000|2021-07-06 13:00:00|264.5|264.3|264.4|264.3|264.9|264.8|264.2|264|382289
1625580000000|2021-07-06 14:00:00|264.3|264.2|264.2|264.1|265.1|265|264.1|264|1337549
1625583600000|2021-07-06 15:00:00|264.3|264|264.9|264.7|264.9|264.8|264.3|264|507948
1625641200000|2021-07-07 07:00:00|265|264.8|262.4|262.3|265.4|264.9|262.3|262.2|652263
1625644800000|2021-07-07 08:00:00|262.5|262.4|262.4|262.3|263|262.9|261.8|261.7|563090
1625648400000|2021-07-07 09:00:00|262.5|262.4|263|262.9|263.2|263.1|262.3|262.2|318278
1625652000000|2021-07-07 10:00:00|263.1|263|263.9|263.8|264|263.9|262.9|262.8|320838
1625655600000|2021-07-07 11:00:00|263.8|263.7|264.3|264.2|264.3|264.2|263.8|263.7|263548
1625659200000|2021-07-07 12:00:00|264.4|264.3|264.8|264.7|265.2|265.1|264.1|264|663722
1625662800000|2021-07-07 13:00:00|264.9|264.6|265.2|265.1|265.4|265.3|264.1|264|674157
1625666400000|2021-07-07 14:00:00|265.1|265|265.1|265|266|265.8|265.1|265|856814
1625670000000|2021-07-07 15:00:00|265.2|265.1|265.4|265.3|265.5|265.4|265|264.9|333446
1625727600000|2021-07-08 07:00:00|263.7|263.2|266.1|266|266.2|266.1|263.6|263|1056672
1625731200000|2021-07-08 08:00:00|266|265.9|266.1|265.9|266.6|266.5|265.1|265|673155
1625734800000|2021-07-08 09:00:00|266|265.8|266|265.9|266.9|266.8|265.4|265.3|600141
1625738400000|2021-07-08 10:00:00|265.9|265.8|265.1|264.9|266|265.9|264.8|264.7|928674
1625742000000|2021-07-08 11:00:00|265|264.8|265.1|265|265.5|265.3|264.8|264.7|625699
1625745600000|2021-07-08 12:00:00|265|264.9|265.1|265|265.9|265.7|264.6|264.5|682608
1625749200000|2021-07-08 13:00:00|265|264.9|265.6|265.5|265.7|265.6|264.2|264|877966
1625752800000|2021-07-08 14:00:00|265.5|265.4|265.3|265.2|265.7|265.6|264.6|264.5|1177202
1625756400000|2021-07-08 15:00:00|265.4|265.3|265.3|265.2|266|265.9|265.1|265|673876
1625814000000|2021-07-09 07:00:00|265.6|265.4|266.7|266.6|267.7|267.6|265.5|265.1|842388
1625817600000|2021-07-09 08:00:00|266.8|266.7|267.6|267.5|267.7|267.6|266.4|266.3|502690
1625821200000|2021-07-09 09:00:00|267.7|267.6|267.4|267.2|268|267.9|267.3|267.1|551180
1625824800000|2021-07-09 10:00:00|267.5|267.3|267.3|267.1|267.9|267.8|267.2|267|455013
1625828400000|2021-07-09 11:00:00|267.2|267.2|268.5|268.4|268.6|268.4|267.2|267.1|913394
1625832000000|2021-07-09 12:00:00|268.4|268.3|267.4|267.3|268.4|268.3|267.3|267.2|464435
1625835600000|2021-07-09 13:00:00|267.5|267.2|267.1|266.9|267.7|267.6|266.9|266.8|471055
1625839200000|2021-07-09 14:00:00|267.2|267|268.6|268.5|268.7|268.6|267.2|267|727427
1625842800000|2021-07-09 15:00:00|268.7|268.6|268.6|268.5|268.9|268.8|268.6|268.5|357418
1626073200000|2021-07-12 07:00:00|268.8|268.7|268.2|268|269.7|269.6|268.1|267.9|618115
1626076800000|2021-07-12 08:00:00|268.1|268.1|269.1|269|269.1|269|268.1|268.1|212907
1626080400000|2021-07-12 09:00:00|269|268.9|267.9|267.7|269.1|269|267.8|267.7|248046
1626084000000|2021-07-12 10:00:00|267.8|267.8|267.9|267.8|268|267.9|267.4|267.3|345509
1626087600000|2021-07-12 11:00:00|268|267.9|268.6|268.4|268.7|268.6|267.9|267.9|188229
1626091200000|2021-07-12 12:00:00|268.5|268.5|268.5|268.3|268.5|268.5|267.8|267.6|211815
1626094800000|2021-07-12 13:00:00|268.6|268.4|268.5|268.4|268.8|268.7|268.3|268.1|672525
1626098400000|2021-07-12 14:00:00|268.4|268.3|269.7|269.6|270.1|270|268.3|268.1|1473697
1626102000000|2021-07-12 15:00:00|269.6|269.5|269.5|269.3|269.7|269.6|269.2|269|462879
1626159600000|2021-07-13 07:00:00|269.1|269|268.7|268.5|269.5|269.2|268.3|268.2|374215
1626163200000|2021-07-13 08:00:00|268.8|268.6|268.9|268.8|269.4|269.2|268.7|268.6|258256
1626166800000|2021-07-13 09:00:00|268.8|268.7|269.1|269|269.2|269.1|268.4|268.3|272765
1626170400000|2021-07-13 10:00:00|269.2|269.1|269.8|269.7|269.9|269.8|269.1|269|462969
1626174000000|2021-07-13 11:00:00|269.9|269.8|270.2|270.1|270.5|270.4|269.9|269.8|518654
1626177600000|2021-07-13 12:00:00|270.3|270.2|270.3|270.1|270.8|270.7|270.1|270|410650
1626181200000|2021-07-13 13:00:00|270.2|270.2|270.5|270.4|270.8|270.7|270.2|270.1|433514
1626184800000|2021-07-13 14:00:00|270.4|270.3|270.3|270.2|270.6|270.5|270|269.9|271924
1626188400000|2021-07-13 15:00:00|270.2|270.1|270.7|270.5|270.7|270.6|270.1|269.9|240839
1626246000000|2021-07-14 07:00:00|270|269.5|269.7|269.6|270.3|270.2|269.2|269|275835
1626249600000|2021-07-14 08:00:00|269.6|269.5|268.3|268.1|270|269.9|268.3|268.1|602473
1626253200000|2021-07-14 09:00:00|268.2|268.2|269.1|269|269.8|269.7|267.9|267.8|656091
1626256800000|2021-07-14 10:00:00|269.2|269.1|269.1|269|269.3|269.1|268.3|268.1|678863
1626260400000|2021-07-14 11:00:00|269|268.9|269.1|269|269.2|269.1|268.5|268.4|395488
1626264000000|2021-07-14 12:00:00|269.2|269.1|269.3|269.2|269.6|269.5|268.8|268.7|211819
1626267600000|2021-07-14 13:00:00|269.4|269.3|269|268.9|269.7|269.6|269|268.8|394790
1626271200000|2021-07-14 14:00:00|268.9|268.8|269.5|269.4|269.8|269.7|268.7|268.6|394900
1626274800000|2021-07-14 15:00:00|269.6|269.3|269.6|269.5|269.8|269.7|269.4|269.3|145036
1626332400000|2021-07-15 07:00:00|269.9|269.8|268.8|268.6|270|269.8|267.8|267.5|414785
1626336000000|2021-07-15 08:00:00|268.7|268.7|269|268.8|269.2|269.1|268.7|268.5|151211
1626339600000|2021-07-15 09:00:00|268.9|268.9|269|268.9|269.1|269|268.6|268.5|176701
1626343200000|2021-07-15 10:00:00|269.1|269|268.9|268.7|269.2|269.1|268.6|268.4|264632
1626346800000|2021-07-15 11:00:00|268.8|268.6|268.4|268.3|268.9|268.7|268.2|268.1|168770
1626350400000|2021-07-15 12:00:00|268.3|268.2|268.7|268.6|268.9|268.8|268.1|268|313780
1626354000000|2021-07-15 13:00:00|268.8|268.7|269.3|269.1|269.4|269.3|268|267.9|765603
1626357600000|2021-07-15 14:00:00|269.2|269.2|269.5|269.3|269.8|269.7|269|268.9|559891
1626361200000|2021-07-15 15:00:00|269.4|269.2|269.1|268.9|269.6|269.5|268.7|268.6|331947
1626418800000|2021-07-16 07:00:00|269.9|269.8|271.4|271.2|271.6|271.5|269.3|269.2|857106
1626422400000|2021-07-16 08:00:00|271.3|271.3|271.6|271.5|272.1|272|271|270.9|882153
1626426000000|2021-07-16 09:00:00|271.5|271.4|271|270.9|271.8|271.7|271|270.8|424699
1626429600000|2021-07-16 10:00:00|271.1|271|271.1|271|271.5|271.4|270.5|270.4|471113
1626433200000|2021-07-16 11:00:00|271|270.9|271.1|271|271.5|271.4|270.9|270.8|720832
1626436800000|2021-07-16 12:00:00|271.2|271.1|270.9|270.8|271.4|271.3|270.9|270.8|287572
1626440400000|2021-07-16 13:00:00|271|270.7|271.7|271.6|271.7|271.6|270.9|270.7|1864971
1626444000000|2021-07-16 14:00:00|271.6|271.5|271.4|271.3|271.9|271.8|270.9|270.7|697533
1626447600000|2021-07-16 15:00:00|271.3|271.2|271.6|271.4|271.8|271.7|271.3|271.1|330034
1626678000000|2021-07-19 07:00:00|270.6|270.3|269.4|269.3|270.8|270.3|268.3|268.1|675789
1626681600000|2021-07-19 08:00:00|269.5|269.4|268.6|268.5|270|269.9|268|267.8|555275
1626685200000|2021-07-19 09:00:00|268.5|268.4|268.1|268|269|268.9|267.8|267.7|301071
1626688800000|2021-07-19 10:00:00|268.2|268.1|267.6|267.4|268.4|268.3|267.3|267.2|342859
1626692400000|2021-07-19 11:00:00|267.5|267.3|267.5|267.3|267.7|267.6|266.2|266|461458
1626696000000|2021-07-19 12:00:00|267.4|267.2|266.8|266.7|267.4|267.3|266.5|266.4|234579
1626699600000|2021-07-19 13:00:00|266.7|266.6|265.7|265.6|267|266.9|265.7|265.5|513322
1626703200000|2021-07-19 14:00:00|265.6|265.5|264.6|264.5|265.7|265.6|264.3|264.1|533118
1626706800000|2021-07-19 15:00:00|264.7|264.6|265.3|265.2|265.5|265.3|264.6|264.5|284697
1626764400000|2021-07-20 07:00:00|266.7|266|269.7|269.5|270.1|269.9|266|265.5|891028
1626768000000|2021-07-20 08:00:00|269.6|269.4|268.7|268.5|269.7|269.6|268.1|268|428256
1626771600000|2021-07-20 09:00:00|268.6|268.4|268.2|268|268.7|268.6|267.8|267.7|384308
1626775200000|2021-07-20 10:00:00|268.1|267.9|268.2|268.1|269.5|269.4|267.9|267.8|496686
1626778800000|2021-07-20 11:00:00|268.3|268|268|267.9|268.3|268.2|267.5|267.4|219976
1626782400000|2021-07-20 12:00:00|267.9|267.8|266.3|266.2|268.2|268.1|266.2|266.1|6953157
1626786000000|2021-07-20 13:00:00|266.4|266.3|267.1|267|267.2|267|265.5|265.4|0
1626789600000|2021-07-20 14:00:00|267.2|267.1|266.3|266.2|267.3|267.2|266|265.9|0
1626793200000|2021-07-20 15:00:00|266.4|266.3|265.4|265.3|266.6|266.5|265.4|265.2|0
1626850800000|2021-07-21 07:00:00|266.6|266.5|267.3|267.1|267.6|267.5|265.9|265.6|521439
1626854400000|2021-07-21 08:00:00|267.4|267.2|267.8|267.7|268.1|268|267|266.8|441702
1626858000000|2021-07-21 09:00:00|267.7|267.6|269|268.8|269.1|269|267.7|267.6|409328
1626861600000|2021-07-21 10:00:00|268.9|268.7|268.5|268.4|269.1|269|268.3|268.2|5106288
1626865200000|2021-07-21 11:00:00|268.4|268.3|267.4|267.3|268.4|268.3|267.1|267|0
1626868800000|2021-07-21 12:00:00|267.5|267.4|268.1|268|268.3|268.2|267.4|267.4|0
1626872400000|2021-07-21 13:00:00|268.2|268.1|268|267.9|268.7|268.6|267.9|267.7|0
1626876000000|2021-07-21 14:00:00|268.1|268|268.2|268.1|268.6|268.4|267.7|267.5|167916
1626879600000|2021-07-21 15:00:00|268.3|268|268.1|268|268.3|268.2|267.8|267.7|0
1626937200000|2021-07-22 07:00:00|267.7|267|267.9|267.7|268.7|268.2|266.8|266.7|464772
1626940800000|2021-07-22 08:00:00|267.8|267.6|268.5|268.3|268.9|268.8|267.7|267.5|405446
1626944400000|2021-07-22 09:00:00|268.4|268.4|268.4|268.3|268.9|268.7|268|267.9|436329
1626948000000|2021-07-22 10:00:00|268.5|268.2|268.9|268.8|269.1|269|268.4|268.2|361187
1626951600000|2021-07-22 11:00:00|268.8|268.7|268.7|268.6|269|268.9|268.5|268.4|264884
1626955200000|2021-07-22 12:00:00|268.6|268.5|268.8|268.7|269|268.9|268.5|268.4|399703
1626958800000|2021-07-22 13:00:00|268.7|268.6|268.9|268.8|269.2|269|268.2|268.1|634761
1626962400000|2021-07-22 14:00:00|268.8|268.7|268.2|268.1|269|268.8|268.2|268|619074
1626966000000|2021-07-22 15:00:00|268.3|268.2|268.6|268.4|268.6|268.4|268.2|268|213280
1627023600000|2021-07-23 07:00:00|269|268.6|269.6|269.5|270.1|270|268.9|268|502368
1627027200000|2021-07-23 08:00:00|269.7|269.4|268.7|268.5|269.7|269.4|268.5|268.4|50123724
1627030800000|2021-07-23 09:00:00|268.6|268.4|269.1|269|269.1|269|268.3|268.2|0
1627034400000|2021-07-23 10:00:00|269.2|269.1|270|269.8|270.1|270|269.1|269|3817
1627038000000|2021-07-23 11:00:00|269.9|269.7|269.6|269.5|270|269.9|269.5|269.4|0
1627041600000|2021-07-23 12:00:00|269.7|269.6|270|269.9|270|269.9|269.6|269.5|8004376
1627045200000|2021-07-23 13:00:00|269.9|269.8|269.8|269.7|270.6|270.5|269.8|269.6|7203
1627048800000|2021-07-23 14:00:00|269.7|269.6|269.9|269.8|270|269.9|269.6|269.5|0
1627052400000|2021-07-23 15:00:00|270|269.9|270.7|270.5|270.8|270.6|269.9|269.8|7118
1627282800000|2021-07-26 07:00:00|269.9|269.3|270.7|270.6|270.9|270.7|269.5|269.1|405296
1627286400000|2021-07-26 08:00:00|270.6|270.5|270.7|270.6|271|270.9|270.3|270.2|431400
1627290000000|2021-07-26 09:00:00|270.6|270.5|269.9|269.8|270.7|270.6|269.4|269.3|418834
1627293600000|2021-07-26 10:00:00|270|269.9|269.1|269|270.1|270|269|268.9|324896
1627297200000|2021-07-26 11:00:00|269.2|269.1|269.6|269.5|269.8|269.7|269.2|269.1|181310
1627300800000|2021-07-26 12:00:00|269.7|269.6|269.6|269.5|270.3|270.1|269.4|269.3|270973
1627304400000|2021-07-26 13:00:00|269.5|269.4|269.2|269|269.8|269.6|268.7|268.6|472648
1627308000000|2021-07-26 14:00:00|269.1|269.1|268|267.8|269.2|269.1|267.9|267.7|860850
1627311600000|2021-07-26 15:00:00|267.9|267.9|268.5|268.4|268.7|268.5|267.8|267.7|1503098
1627369200000|2021-07-27 07:00:00|275.8|275.1|273|272.9|278.2|277.6|271.3|271|4977237
1627372800000|2021-07-27 08:00:00|273.1|273|273.5|273.4|274.2|274.1|273|272.9|1024066
1627376400000|2021-07-27 09:00:00|273.4|273.3|274|273.9|274.5|274.4|273.3|273.1|1262737
1627380000000|2021-07-27 10:00:00|274.1|274|273.9|273.8|274.2|274.1|273.4|273.2|429650
1627383600000|2021-07-27 11:00:00|273.8|273.7|273.8|273.6|274.3|274.2|273.2|273.1|441975
1627387200000|2021-07-27 12:00:00|273.7|273.7|273.8|273.7|274.2|274.1|273.7|273.5|395777
1627390800000|2021-07-27 13:00:00|273.7|273.6|274.1|273.9|274.4|274.3|273.7|273.6|1004187
1627394400000|2021-07-27 14:00:00|274|274|273.9|273.8|274.6|274.5|273.8|273.7|895760
1627398000000|2021-07-27 15:00:00|273.8|273.7|275|274.9|275.5|275.4|273.6|273.5|761828
1627455600000|2021-07-28 07:00:00|277.3|277.2|279.2|279.1|280|279.8|274.7|274.2|2188302
1627459200000|2021-07-28 08:00:00|279.1|279|280.4|280.3|281|280.8|278.8|278.6|2191390
1627462800000|2021-07-28 09:00:00|280.3|280.2|282.2|282|282.7|282.6|279.7|279.6|1989746
1627466400000|2021-07-28 10:00:00|282.1|282.1|281|280.9|282.3|282.2|280.7|280.5|840449
1627470000000|2021-07-28 11:00:00|281.1|281|281.7|281.5|282.3|282.2|281.1|281|854948
1627473600000|2021-07-28 12:00:00|281.6|281.6|281.4|281.2|281.8|281.7|280.6|280.4|1535704
1627477200000|2021-07-28 13:00:00|281.3|281.3|280.9|280.8|281.7|281.6|280.3|280.1|860171
1627480800000|2021-07-28 14:00:00|280.8|280.7|280.3|280.2|281.7|281.6|280.3|280.2|1201965
1627484400000|2021-07-28 15:00:00|280.4|280.3|280.8|280.6|280.9|280.7|280.2|280.1|816175
1627542000000|2021-07-29 07:00:00|277.7|277.3|278.1|277.8|280|279.9|275.4|275|2094476
1627545600000|2021-07-29 08:00:00|278|277.9|277.9|277.8|278.3|278.2|276.9|276.8|1697960
1627549200000|2021-07-29 09:00:00|277.8|277.7|277.9|277.8|279|278.8|277.4|277.3|820284
1627552800000|2021-07-29 10:00:00|277.8|277.7|277.3|277.2|278|277.9|276.9|276.8|815805
1627556400000|2021-07-29 11:00:00|277.4|277.3|277|276.9|278.4|278.3|277|276.8|741349
1627560000000|2021-07-29 12:00:00|277.1|277|277|276.9|277.7|277.6|276.9|276.8|705216
1627563600000|2021-07-29 13:00:00|277.1|277|277.5|277.4|277.7|277.5|276.7|276.6|1056551
1627567200000|2021-07-29 14:00:00|277.4|277.3|276.7|276.6|277.6|277.4|276.7|276.5|808316
1627570800000|2021-07-29 15:00:00|276.6|276.5|277.2|277|277.2|277|276.6|276.5|417804
1627628400000|2021-07-30 07:00:00|276.6|276.5|277.6|277.5|278.8|278.5|275.8|275.4|729607
1627632000000|2021-07-30 08:00:00|277.7|277.6|278|277.9|278.3|278.2|277.4|277.2|468077
1627635600000|2021-07-30 09:00:00|278.1|278|279.5|279.4|279.6|279.4|277.8|277.7|589541
1627639200000|2021-07-30 10:00:00|279.6|279.5|279.5|279.4|279.7|279.6|279|278.9|624091
1627642800000|2021-07-30 11:00:00|279.4|279.3|279.9|279.8|280.3|280.2|279.4|279.3|629500
1627646400000|2021-07-30 12:00:00|279.8|279.7|280.3|280.2|280.3|280.2|279.4|279.2|450582
1627650000000|2021-07-30 13:00:00|280.2|280.1|278.9|278.8|280.3|280.2|278.5|278.4|952724
1627653600000|2021-07-30 14:00:00|279|278.7|277.9|277.8|279|278.7|277|276.9|1326446
1627657200000|2021-07-30 15:00:00|277.8|277.7|277.4|277.2|277.9|277.8|277.3|277.1|409842
1627887600000|2021-08-02 07:00:00|278.2|277.3|277.7|277.5|279|278.6|276.9|276.8|1734511
1627891200000|2021-08-02 08:00:00|277.8|277.6|277.5|277.4|278.1|278|276.8|276.6|559780
1627894800000|2021-08-02 09:00:00|277.6|277.5|277.9|277.8|278.4|278.3|277.1|277|441249
1627898400000|2021-08-02 10:00:00|277.8|277.7|277.3|277.2|278.1|278|277.2|277|521718
1627902000000|2021-08-02 11:00:00|277.2|277.1|278.3|278.1|278.4|278.3|276.9|276.7|325087
1627905600000|2021-08-02 12:00:00|278.2|278.2|278.5|278.3|278.8|278.7|278|277.9|403824
1627909200000|2021-08-02 13:00:00|278.4|278.4|279|278.9|279.4|279.3|278.4|278.3|757943
1627912800000|2021-08-02 14:00:00|279.1|279|278.5|278.4|279.2|279.1|278.3|278.2|7470420
1627916400000|2021-08-02 15:00:00|278.4|278.3|279.2|279|279.3|279.1|278.4|278.3|0
1627974000000|2021-08-03 07:00:00|278.6|278.5|280.8|280.6|280.9|280.8|278.6|278.5|830343
1627977600000|2021-08-03 08:00:00|280.7|280.7|280.5|280.4|280.8|280.7|280.2|280.1|430950
1627981200000|2021-08-03 09:00:00|280.6|280.5|280|279.8|280.7|280.5|279.6|279.5|533966
1627984800000|2021-08-03 10:00:00|279.9|279.9|280|279.9|280.3|280.2|279.9|279.8|401298
1627988400000|2021-08-03 11:00:00|280.1|280|279.5|279.4|280.2|280.1|279.5|279.4|335026
1627992000000|2021-08-03 12:00:00|279.6|279.5|279.4|279.3|279.9|279.8|279.2|279.1|291826
1627995600000|2021-08-03 13:00:00|279.3|279.2|278.4|278.3|279.4|279.3|278.1|278|733642
1627999200000|2021-08-03 14:00:00|278.5|278.4|279.4|279.3|279.7|279.6|278.4|278.3|603017
1628002800000|2021-08-03 15:00:00|279.3|279.2|279.4|279.2|279.8|279.7|279.2|279.1|342893
1628060400000|2021-08-04 07:00:00|280|279.7|279.9|279.8|280.5|280.3|279.2|279.1|365341
1628064000000|2021-08-04 08:00:00|280|279.7|280|279.9|280.6|280.5|279.8|279.7|414551
1628067600000|2021-08-04 09:00:00|280.1|280|281.5|281.4|281.6|281.5|279.8|279.7|5345945
1628071200000|2021-08-04 10:00:00|281.4|281.3|281|280.9|281.5|281.4|281|280.9|0
1628074800000|2021-08-04 11:00:00|280.9|280.8|280.8|280.7|281.2|281.1|280.5|280.3|0
1628078400000|2021-08-04 12:00:00|280.7|280.6|280.5|280.4|281.1|281|280.3|280.1|0
1628082000000|2021-08-04 13:00:00|280.4|280.3|280.8|280.6|280.9|280.7|279.9|279.8|254729
1628085600000|2021-08-04 14:00:00|280.9|280.7|280.3|280.2|281.1|281|280|279.9|0
1628089200000|2021-08-04 15:00:00|280.2|280.1|280.4|280.3|280.8|280.7|280.2|280.1|0
1628146800000|2021-08-05 07:00:00|279.9|279.8|279.9|279.8|280.6|280.4|279.5|279.4|235278
1628150400000|2021-08-05 08:00:00|279.8|279.7|279.2|279.1|279.9|279.8|278.9|278.8|174902
1628154000000|2021-08-05 09:00:00|279.1|279|279.1|278.9|279.4|279.3|278.7|278.5|214220
1628157600000|2021-08-05 10:00:00|279|279|279|278.9|279.2|279.1|278.7|278.6|202062
1628161200000|2021-08-05 11:00:00|279.1|279|278.9|278.8|279.1|279|278.8|278.6|97528
1628164800000|2021-08-05 12:00:00|279|278.9|277.4|277.3|279.4|279.3|277.4|277.3|433768
1628168400000|2021-08-05 13:00:00|277.5|277.4|277.3|277.2|277.7|277.6|277.2|277.1|2360263
1628172000000|2021-08-05 14:00:00|277.2|277.1|277.9|277.8|278.2|278.1|277.2|277.1|451897
1628175600000|2021-08-05 15:00:00|278|277.9|278|277.8|278.6|278.3|277.6|277.5|725333
1628233200000|2021-08-06 07:00:00|277|276.6|276.7|276.6|277.5|277.3|276|275.9|10982679
1628236800000|2021-08-06 08:00:00|276.6|276.5|276.7|276.5|277.2|277.1|275.9|275.8|9000000
1628240400000|2021-08-06 09:00:00|276.6|276.4|277.1|277|277.4|277.3|276.3|276.2|0
1628244000000|2021-08-06 10:00:00|277|276.9|277|276.9|277.2|277|276.3|276.2|0
1628247600000|2021-08-06 11:00:00|276.9|276.8|277.1|277|277.7|277.6|276.6|276.5|413934
1628251200000|2021-08-06 12:00:00|277.2|277.1|277.6|277.5|277.8|277.7|276.6|276.5|0
1628254800000|2021-08-06 13:00:00|277.5|277.4|278.2|278.1|278.4|278.3|277.4|277.3|627
1628258400000|2021-08-06 14:00:00|278.3|278.2|279|278.9|279.2|279.1|277.9|277.8|0
1628262000000|2021-08-06 15:00:00|278.9|278.8|278.7|278.5|279.2|279.1|278.6|278.5|0
1628492400000|2021-08-09 07:00:00|279.1|279|278.5|278.3|279.4|279.1|277.8|277.7|607731
1628496000000|2021-08-09 08:00:00|278.4|278.4|278.6|278.5|278.8|278.7|278|277.9|203796
1628499600000|2021-08-09 09:00:00|278.7|278.6|279.1|278.9|279.4|279.2|278.6|278.6|212782
1628503200000|2021-08-09 10:00:00|279|279|278.9|278.8|279.4|279.3|278.8|278.7|292260
1628506800000|2021-08-09 11:00:00|279|278.9|279.4|279.3|279.5|279.4|278.9|278.8|320509
1628510400000|2021-08-09 12:00:00|279.3|279.2|279.4|279.3|279.8|279.7|279.3|279.2|372959
1628514000000|2021-08-09 13:00:00|279.5|279.4|280|279.8|280.2|280.1|279.3|279.1|628991
1628517600000|2021-08-09 14:00:00|280.1|279.9|280|279.8|280.5|280.4|279.8|279.7|691636
1628521200000|2021-08-09 15:00:00|279.9|279.7|280.1|279.9|280.4|280.3|279.6|279.5|629929
1628578800000|2021-08-10 07:00:00|276|275.6|271|270.9|276|275.6|266.7|266.2|5027907
1628582400000|2021-08-10 08:00:00|270.9|270.8|273.3|273.2|273.4|273.2|270.5|270.4|13201027
1628586000000|2021-08-10 09:00:00|273.4|273.1|273.9|273.8|275|274.9|272.8|272.6|0
1628589600000|2021-08-10 10:00:00|274.1|274|272.6|272.5|274.5|274.4|272.5|272.4|0
1628593200000|2021-08-10 11:00:00|272.7|272.6|272|271.9|273|272.9|271.4|271.3|8000
1628596800000|2021-08-10 12:00:00|271.9|271.8|272|271.9|272.7|272.6|271.4|271.2|0
1628600400000|2021-08-10 13:00:00|271.9|271.8|273|272.9|273|272.9|270.7|270.6|636822
1628604000000|2021-08-10 14:00:00|273.1|273|272.7|272.6|273.3|273.2|271.8|271.7|0
1628607600000|2021-08-10 15:00:00|272.8|272.7|273.1|273|273.3|273.2|272.7|272.5|0
1628665200000|2021-08-11 07:00:00|273.9|273.3|273.3|273.2|275.4|275.1|273.2|272.9|851947
1628668800000|2021-08-11 08:00:00|273.4|273.1|272.9|272.7|273.5|273.4|272.7|272.6|559666
1628672400000|2021-08-11 09:00:00|272.8|272.8|272.5|272.4|273.3|273.2|272.2|272.1|735268
1628676000000|2021-08-11 10:00:00|272.4|272.3|270.8|270.7|272.7|272.6|270.7|270.6|1253626
1628679600000|2021-08-11 11:00:00|270.7|270.6|270.7|270.6|271.5|271.4|270.2|270.1|1234143
1628683200000|2021-08-11 12:00:00|270.8|270.7|270.8|270.7|271|270.8|270.1|270|624612
1628686800000|2021-08-11 13:00:00|270.9|270.8|270.7|270.5|271.5|271.4|270.3|270.2|905271
1628690400000|2021-08-11 14:00:00|270.8|270.6|270.4|270.3|271.7|271.6|270.3|270.2|1327979
1628694000000|2021-08-11 15:00:00|270.3|270.2|270.6|270.4|270.6|270.5|270.2|270.1|558844
1628751600000|2021-08-12 07:00:00|271.4|271.1|272.7|272.6|273.4|273.2|270.9|270.6|656085
1628755200000|2021-08-12 08:00:00|272.6|272.5|273.6|273.5|273.9|273.8|272.4|272.3|564752
1628758800000|2021-08-12 09:00:00|273.7|273.6|274.8|274.7|274.9|274.8|273.6|273.5|1000407
1628762400000|2021-08-12 10:00:00|274.9|274.8|274.7|274.6|275.2|275.1|274|273.9|963434
1628766000000|2021-08-12 11:00:00|274.6|274.5|274|273.9|274.7|274.6|273.8|273.7|346444
1628769600000|2021-08-12 12:00:00|273.9|273.8|273.8|273.7|274.3|274.2|273.8|273.6|548411
1628773200000|2021-08-12 13:00:00|273.9|273.8|273|272.9|274|273.9|272|271.9|2448759
1628776800000|2021-08-12 14:00:00|272.9|272.8|271.9|271.8|273|272.9|271.6|271.5|893746
1628780400000|2021-08-12 15:00:00|272|271.9|271.5|271.3|272.1|271.9|271.2|271.1|804289
1628838000000|2021-08-13 07:00:00|271.4|271.1|271.1|271|272|271.7|270.1|270|705666
1628841600000|2021-08-13 08:00:00|271.2|271.1|272.4|272.3|272.8|272.7|271.2|271.1|764389
1628845200000|2021-08-13 09:00:00|272.3|272.2|272.4|272.3|273.1|273|272.2|272.1|415811
1628848800000|2021-08-13 10:00:00|272.3|272.2|272.9|272.8|273|272.9|272.2|272.1|644861
1628852400000|2021-08-13 11:00:00|272.8|272.7|273.1|273|273.7|273.6|272.6|272.4|499728
1628856000000|2021-08-13 12:00:00|273|272.9|273.5|273.4|273.5|273.4|272.8|272.7|285120
1628859600000|2021-08-13 13:00:00|273.6|273.5|274.4|274.3|274.7|274.6|273.4|273.3|958536
1628863200000|2021-08-13 14:00:00|274.5|274.4|273.8|273.7|274.5|274.4|273.6|273.5|642093
1628866800000|2021-08-13 15:00:00|273.7|273.6|274.3|274.1|274.3|274.2|273.6|273.5|349005
1629097200000|2021-08-16 07:00:00|274.1|274.1|275|274.9|275.2|275.1|273.1|272.8|836108
1629100800000|2021-08-16 08:00:00|275.1|274.8|274.3|274.2|275.5|275.4|274.3|274.2|542988
1629104400000|2021-08-16 09:00:00|274.4|274.3|274.4|274.3|274.7|274.6|274.1|273.9|444103
1629108000000|2021-08-16 10:00:00|274.5|274.4|274.7|274.6|274.8|274.6|273.5|273.4|349869
1629111600000|2021-08-16 11:00:00|274.6|274.5|274.4|274.3|275|274.9|274.2|274.1|297433
1629115200000|2021-08-16 12:00:00|274.3|274.2|274.4|274.3|274.6|274.5|274.2|274.1|296688
1629118800000|2021-08-16 13:00:00|274.3|274.2|274.3|274.2|274.8|274.7|273.8|273.7|514050
1629122400000|2021-08-16 14:00:00|274.2|274.1|273.6|273.5|274.2|274.2|273.4|273.3|419749
1629126000000|2021-08-16 15:00:00|273.7|273.6|273.6|273.4|273.7|273.6|273.1|273|361823
1629183600000|2021-08-17 07:00:00|273.3|273|271.8|271.6|273.9|273.3|271.6|271.5|627198
1629187200000|2021-08-17 08:00:00|271.9|271.7|273.5|273.4|273.6|273.5|271.5|271.4|539771
1629190800000|2021-08-17 09:00:00|273.6|273.5|273.4|273.2|273.8|273.7|272.6|272.5|356347
1629194400000|2021-08-17 10:00:00|273.3|273.1|272.8|272.6|273.5|273.4|272|271.9|613874
1629198000000|2021-08-17 11:00:00|272.9|272.7|273.9|273.8|273.9|273.8|272.8|272.6|364306
1629201600000|2021-08-17 12:00:00|273.8|273.7|274|273.9|274.3|274.2|273.3|273.2|488303
1629205200000|2021-08-17 13:00:00|274.1|274|275.4|275.2|275.5|275.3|273.8|273.6|982910
1629208800000|2021-08-17 14:00:00|275.3|275.3|275|274.9|275.5|275.4|274.6|274.5|626131
1629212400000|2021-08-17 15:00:00|275.1|274.8|274.6|274.4|275.4|275.2|274.5|274.3|656970
1629270000000|2021-08-18 07:00:00|275|274.6|275.1|274.9|275.6|275.4|274.5|274.3|416064
1629273600000|2021-08-18 08:00:00|275|274.8|275.1|275|275.4|275.3|274.6|274.5|392415
1629277200000|2021-08-18 09:00:00|275|274.9|274.5|274.4|275.4|275.3|274.4|274.3|128856
1629280800000|2021-08-18 10:00:00|274.6|274.5|275.3|275.2|275.4|275.2|274.3|274.2|635787
1629284400000|2021-08-18 11:00:00|275.2|275.1|274.2|274.1|275.3|275.2|274.1|274|169328
1629288000000|2021-08-18 12:00:00|274.3|274.2|273.5|273.3|274.3|274.2|273.2|273.1|408004
1629291600000|2021-08-18 13:00:00|273.4|273.4|275.1|275|275.1|275|273.4|273.3|665992
1629295200000|2021-08-18 14:00:00|275.2|275.1|274.1|274|275.2|275.1|273.8|273.7|647265
1629298800000|2021-08-18 15:00:00|274.2|274.1|274.7|274.5|274.8|274.6|274.1|274|308663
1629356400000|2021-08-19 07:00:00|274.4|274.2|273.3|273.2|275|274.8|272.6|272.4|868812
1629360000000|2021-08-19 08:00:00|273.2|273.1|272.5|272.3|274.2|274|271.8|271.7|862959
1629363600000|2021-08-19 09:00:00|272.4|272.2|272.3|272.1|272.9|272.7|271.5|271.4|479473
1629367200000|2021-08-19 10:00:00|272.4|272.2|271.9|271.8|272.9|272.7|271.9|271.8|207936
1629370800000|2021-08-19 11:00:00|272|271.9|271.2|271.1|272.2|272.1|271.1|271|538121
1629374400000|2021-08-19 12:00:00|271.3|271|270.8|270.7|271.7|271.6|270.4|270.3|1424228
1629378000000|2021-08-19 13:00:00|270.9|270.8|272.9|272.8|273|272.9|270.4|270.3|778541
1629381600000|2021-08-19 14:00:00|273|272.9|272.3|272.1|273.4|273.3|271.7|271.6|757981
1629385200000|2021-08-19 15:00:00|272.2|272|271.9|271.7|272.4|272.3|271.8|271.7|339710
1629442800000|2021-08-20 07:00:00|271.5|270.8|271.2|271|272.4|272.1|270.6|270.2|543301
1629446400000|2021-08-20 08:00:00|271.3|271.1|271.4|271.2|272.1|271.9|271.2|271.1|274412
1629450000000|2021-08-20 09:00:00|271.3|271.1|270.9|270.7|271.5|271.4|270.8|270.7|381674
1629453600000|2021-08-20 10:00:00|270.8|270.8|271|270.9|271.4|271.2|270.6|270.5|324752
1629457200000|2021-08-20 11:00:00|271.1|271|271|270.9|271.4|271.2|270.6|270.5|234713
1629460800000|2021-08-20 12:00:00|271.1|271|271.7|271.6|271.7|271.6|270.9|270.8|187137
1629464400000|2021-08-20 13:00:00|271.6|271.5|272.8|272.7|272.9|272.8|271.5|271.4|654635
1629468000000|2021-08-20 14:00:00|272.9|272.8|273.6|273.5|273.8|273.6|272.8|272.7|486457
1629471600000|2021-08-20 15:00:00|273.5|273.4|273.9|273.8|274|273.9|273.5|273.4|212885
1629702000000|2021-08-23 07:00:00|274.9|274.8|275.6|275.5|276.2|276|274.4|274|1190371
1629705600000|2021-08-23 08:00:00|275.7|275.6|275.2|275.1|275.8|275.7|274.4|274.3|681332
1629709200000|2021-08-23 09:00:00|275.1|275|275.5|275.4|275.6|275.5|274.9|274.8|624232
1629712800000|2021-08-23 10:00:00|275.6|275.5|275.1|274.9|275.6|275.5|274.6|274.5|444803
1629716400000|2021-08-23 11:00:00|275|275|275|274.8|275.2|275.1|274.7|274.6|553126
1629720000000|2021-08-23 12:00:00|274.9|274.9|275.6|275.5|275.7|275.6|274.7|274.6|417358
1629723600000|2021-08-23 13:00:00|275.5|275.4|275.5|275.4|275.8|275.7|275.1|275|528389
1629727200000|2021-08-23 14:00:00|275.6|275.3|276|275.9|276.2|276.1|275.4|275.3|820517
1629730800000|2021-08-23 15:00:00|276.1|275.8|276|275.8|276.3|276.2|275.9|275.7|358377
1629788400000|2021-08-24 07:00:00|275.9|275.2|275.7|275.6|276.3|275.8|275.2|275|861237
1629792000000|2021-08-24 08:00:00|275.6|275.5|274.9|274.8|276|275.9|274.9|274.8|557447
1629795600000|2021-08-24 09:00:00|275|274.7|273.8|273.7|275|274.9|273.8|273.7|498561
1629799200000|2021-08-24 10:00:00|273.7|273.6|274.1|273.9|274.4|274.3|273.7|273.6|487718
1629802800000|2021-08-24 11:00:00|274|273.8|273.5|273.4|274.2|274.1|273.4|273.3|520415
1629806400000|2021-08-24 12:00:00|273.6|273.5|273.3|273.2|274|273.9|273.2|273|564902
1629810000000|2021-08-24 13:00:00|273.4|273.3|273.3|273.2|273.8|273.7|273.2|273.1|684152
1629813600000|2021-08-24 14:00:00|273.4|273.3|274.2|274|274.7|274.6|273.4|273.3|606759
1629817200000|2021-08-24 15:00:00|274.3|274.1|274.2|274|274.6|274.4|274.2|274|256402
1629874800000|2021-08-25 07:00:00|274|273.7|273.7|273.6|274.7|274.5|273.4|273.2|863873
1629878400000|2021-08-25 08:00:00|273.8|273.7|273.6|273.5|274.4|274.3|273.4|273.3|502218
1629882000000|2021-08-25 09:00:00|273.7|273.4|273.8|273.7|273.9|273.8|273.5|273.4|434935
1629885600000|2021-08-25 10:00:00|273.7|273.6|273.5|273.4|274.2|274.1|273.4|273.3|572687
1629889200000|2021-08-25 11:00:00|273.6|273.3|273.5|273.4|273.7|273.5|273|272.9|461495
1629892800000|2021-08-25 12:00:00|273.4|273.3|273.4|273.3|273.6|273.5|273.4|273.2|404537
1629896400000|2021-08-25 13:00:00|273.5|273.4|273|272.9|273.5|273.4|272.5|272.4|704027
1629900000000|2021-08-25 14:00:00|273.1|273|273.1|273|273.2|273.1|272.6|272.5|676160
1629903600000|2021-08-25 15:00:00|273.2|273.1|273.2|273.1|273.3|273.2|273|272.9|267918
1629961200000|2021-08-26 07:00:00|272.4|272.2|270.2|270.1|272.4|272.2|270.1|270|1132597
1629964800000|2021-08-26 08:00:00|270.3|270.2|269.6|269.5|270.5|270.4|269.4|269.3|1009612
1629968400000|2021-08-26 09:00:00|269.5|269.4|270.1|270|270.2|270|269.2|269|499270
1629972000000|2021-08-26 10:00:00|270.2|270.1|270.2|270.1|270.5|270.4|269.9|269.8|657592
1629975600000|2021-08-26 11:00:00|270.1|270|270.8|270.6|271.3|271.2|270|269.9|786443
1629979200000|2021-08-26 12:00:00|270.7|270.7|270.5|270.4|271|270.9|270.3|270.1|402116
1629982800000|2021-08-26 13:00:00|270.6|270.5|270.6|270.5|271.1|270.9|270.6|270.4|532889
1629986400000|2021-08-26 14:00:00|270.5|270.4|270.3|270.2|270.8|270.7|270.1|270|700118
1629990000000|2021-08-26 15:00:00|270.2|270.1|270.4|270.3|270.5|270.4|270.1|270|466867
1630047600000|2021-08-27 07:00:00|270.3|270|271.6|271.5|271.9|271.8|270.3|270|1016550
1630051200000|2021-08-27 08:00:00|271.7|271.4|271|270.9|271.7|271.5|270.8|270.7|525300
1630054800000|2021-08-27 09:00:00|271.1|270.8|270.8|270.7|271.2|271.1|270.3|270.2|534497
1630058400000|2021-08-27 10:00:00|270.7|270.6|270.5|270.3|271.1|271|270.3|270.2|442237
1630062000000|2021-08-27 11:00:00|270.4|270.4|270.4|270.3|270.9|270.8|270.3|270.2|500473
1630065600000|2021-08-27 12:00:00|270.3|270.2|270.5|270.4|270.6|270.5|270.2|270.1|455833
1630069200000|2021-08-27 13:00:00|270.4|270.3|271|270.9|271.6|271.5|270.3|270.2|723599
1630072800000|2021-08-27 14:00:00|270.9|270.8|271.6|271.5|271.8|271.7|270.8|270.7|884009
1630076400000|2021-08-27 15:00:00|271.5|271.4|271.2|271.1|271.6|271.5|271.1|271|355865
1630306800000|2021-08-30 07:00:00|271|270.8|270.6|270.5|271.5|271.1|270.2|270|545898
1630310400000|2021-08-30 08:00:00|270.5|270.4|271.3|271.2|271.4|271.2|270.4|270.3|541060
1630314000000|2021-08-30 09:00:00|271.2|271.1|271.6|271.4|271.9|271.8|271.2|271|511244
1630317600000|2021-08-30 10:00:00|271.5|271.5|271.4|271.3|271.8|271.7|271.2|271.1|228001
1630321200000|2021-08-30 11:00:00|271.5|271.4|271.8|271.7|271.9|271.8|271.5|271.3|312870
1630324800000|2021-08-30 12:00:00|271.7|271.6|271.6|271.5|271.9|271.8|271.5|271.3|422053
1630328400000|2021-08-30 13:00:00|271.7|271.6|271.6|271.5|271.9|271.8|271.5|271.3|503149
1630332000000|2021-08-30 14:00:00|271.5|271.4|271.8|271.7|272|271.8|271.4|271.2|603091
1630335600000|2021-08-30 15:00:00|271.7|271.6|271.9|271.8|272|271.8|271.6|271.5|379815
1630393200000|2021-08-31 07:00:00|272.5|272.1|271|270.9|272.8|272.6|270.6|270.4|789199
1630396800000|2021-08-31 08:00:00|270.9|270.8|271.3|271.2|271.4|271.3|270.3|270.2|700222
1630400400000|2021-08-31 09:00:00|271.2|271.1|271.3|271.2|271.7|271.6|271.1|271|335423
1630404000000|2021-08-31 10:00:00|271.4|271.3|269.9|269.8|271.4|271.3|269.8|269.7|625102
1630407600000|2021-08-31 11:00:00|269.8|269.7|269.5|269.4|270.2|270.1|269.3|269.2|493054
1630411200000|2021-08-31 12:00:00|269.4|269.3|269.5|269.4|269.7|269.6|269|268.9|871251
1630414800000|2021-08-31 13:00:00|269.4|269.3|270.5|270.3|270.8|270.7|269.4|269.2|1129571
1630418400000|2021-08-31 14:00:00|270.4|270.4|271.3|271.2|271.7|271.6|270.3|270.2|1094041
1630422000000|2021-08-31 15:00:00|271.4|271.3|271.8|271.7|272|271.8|271.4|271.2|637476
1630479600000|2021-09-01 07:00:00|272.5|272.2|274.6|274.5|275.2|275.1|272.2|272|1543001
1630483200000|2021-09-01 08:00:00|274.7|274.6|274.5|274.4|274.9|274.8|273.9|273.7|679497
1630486800000|2021-09-01 09:00:00|274.4|274.3|273.7|273.6|274.6|274.5|273.4|273.3|954120
1630490400000|2021-09-01 10:00:00|273.6|273.5|273.3|273.2|273.7|273.5|272.9|272.8|721675
1630494000000|2021-09-01 11:00:00|273.4|273.3|272.7|272.6|273.4|273.3|272.6|272.5|448666
1630497600000|2021-09-01 12:00:00|272.8|272.7|272.4|272.3|273.6|273.5|272.4|272.3|781306
1630501200000|2021-09-01 13:00:00|272.3|272.2|272.7|272.6|272.7|272.6|272|271.9|979908
1630504800000|2021-09-01 14:00:00|272.8|272.5|271.4|271.3|273.1|273|271.2|271.1|860128
1630508400000|2021-09-01 15:00:00|271.5|271.4|272|271.8|272|271.9|271.5|271.3|307430
1630566000000|2021-09-02 07:00:00|271.5|271|273.8|273.7|275.7|275.5|271.2|271|1352806
1630569600000|2021-09-02 08:00:00|273.9|273.8|273.8|273.6|274|273.9|273.1|273|530353
1630573200000|2021-09-02 09:00:00|273.7|273.5|274.2|274.1|274.5|274.4|273.3|273.2|563832
1630576800000|2021-09-02 10:00:00|274.3|274.2|273.8|273.7|274.5|274.4|273.2|273.1|611460
1630580400000|2021-09-02 11:00:00|273.9|273.8|273.7|273.6|274|273.9|273.7|273.6|420562
1630584000000|2021-09-02 12:00:00|273.6|273.5|273.5|273.4|273.9|273.8|273.3|273.2|516269
1630587600000|2021-09-02 13:00:00|273.6|273.5|272.8|272.7|274|273.9|272.8|272.7|939574
1630591200000|2021-09-02 14:00:00|272.9|272.6|272.7|272.6|273.4|273.3|272.6|272.5|919364
1630594800000|2021-09-02 15:00:00|272.8|272.7|273.1|272.9|273.2|273.1|272.6|272.5|432889
1630652400000|2021-09-03 07:00:00|272.9|272.8|272.7|272.6|273.5|273.3|272.5|272.3|624358
1630656000000|2021-09-03 08:00:00|272.6|272.5|273.2|273.1|273.5|273.4|272.6|272.5|470132
1630659600000|2021-09-03 09:00:00|273.1|273|272.5|272.4|273.5|273.4|272|271.8|812278
1630663200000|2021-09-03 10:00:00|272.4|272.3|271.9|271.8|272.6|272.4|271.7|271.5|314887
1630666800000|2021-09-03 11:00:00|271.8|271.7|271.8|271.7|272|271.9|271.6|271.5|365265
1630670400000|2021-09-03 12:00:00|271.7|271.6|271.6|271.4|271.9|271.8|271.2|271.1|699226
1630674000000|2021-09-03 13:00:00|271.5|271.5|269.6|269.5|271.7|271.6|269.5|269.4|1441536
1630677600000|2021-09-03 14:00:00|269.7|269.6|270.6|270.5|270.6|270.5|269.4|269.3|855155
1630681200000|2021-09-03 15:00:00|270.5|270.4|270.2|270.1|270.8|270.7|270.1|270|388756
1630911600000|2021-09-06 07:00:00|269|268.8|266.1|266|269.6|269|263.6|263.1|4391653
1630915200000|2021-09-06 08:00:00|266.2|266.1|265.8|265.7|267.9|267.8|265.5|265.3|1238753
1630918800000|2021-09-06 09:00:00|265.7|265.6|266.1|266|267|266.8|265.4|265.3|1404979
1630922400000|2021-09-06 10:00:00|266.2|266.1|266.3|266.2|267.2|267.1|266.1|266|744417
1630926000000|2021-09-06 11:00:00|266.2|266.1|266.2|266.1|266.3|266.2|265.8|265.7|612152
1630929600000|2021-09-06 12:00:00|266.1|266|264.3|264.2|266.2|266.1|264.3|264.1|1474738
1630933200000|2021-09-06 13:00:00|264.4|264.3|262.8|262.7|264.9|264.8|262.5|262.4|2464171
1630936800000|2021-09-06 14:00:00|262.7|262.6|262.1|262|263.2|263.1|261.7|261.5|2525483
1630940400000|2021-09-06 15:00:00|262|261.9|261.9|261.7|262.2|262.1|261.5|261.4|1681213
1630998000000|2021-09-07 07:00:00|273.2|271.1|270.9|270.7|274|273.9|270.1|269.9|11444594
1631001600000|2021-09-07 08:00:00|270.8|270.8|271.8|271.6|271.8|271.7|269.6|269.4|3116008
1631005200000|2021-09-07 09:00:00|271.7|271.7|271.5|271.3|272.2|272.1|271.1|270.9|1750784
1631008800000|2021-09-07 10:00:00|271.4|271.4|270.3|270.2|271.6|271.5|270.1|270|1101374
1631012400000|2021-09-07 11:00:00|270.2|270.1|271.6|271.5|271.6|271.5|269.8|269.7|1003771
1631016000000|2021-09-07 12:00:00|271.7|271.6|271.2|271.1|271.8|271.7|270.9|270.8|745221
1631019600000|2021-09-07 13:00:00|271.3|271.2|271.2|271.1|271.5|271.4|270.6|270.5|1053870
1631023200000|2021-09-07 14:00:00|271.3|271.2|272.7|272.6|273.6|273.5|271.2|271.1|2514729
1631026800000|2021-09-07 15:00:00|272.6|272.5|272.6|272.4|272.8|272.7|272.4|272.3|622847
1631084400000|2021-09-08 07:00:00|271.6|271.5|272.1|272|272.7|272.5|270.7|270.3|1197559
1631088000000|2021-09-08 08:00:00|272|271.9|273.4|273.3|273.5|273.4|271.8|271.7|1014598
1631091600000|2021-09-08 09:00:00|273.3|273.2|273.9|273.8|274.3|274.2|273|272.9|767802
1631095200000|2021-09-08 10:00:00|274|273.7|275.2|275.1|275.4|275.3|273.8|273.7|1109311
1631098800000|2021-09-08 11:00:00|275.3|275.2|274.9|274.8|275.3|275.2|274.7|274.6|492978
1631102400000|2021-09-08 12:00:00|275|274.9|275|274.9|275|274.9|274.1|274|717614
1631106000000|2021-09-08 13:00:00|275.1|275|277.1|277|277.4|277.3|274.7|274.6|2381197
1631109600000|2021-09-08 14:00:00|277|276.9|275.7|275.5|277.3|277.2|275.6|275.5|1361285
1631113200000|2021-09-08 15:00:00|275.6|275.4|276.3|276.2|276.5|276.4|275.4|275.3|976119
1631170800000|2021-09-09 07:00:00|276.4|276|276.9|276.8|277.6|277.5|275.9|275.7|30
1631174400000|2021-09-09 08:00:00|277|276.9|277.8|277.7|277.9|277.8|276.9|276.8|0
1631178000000|2021-09-09 09:00:00|277.7|277.6|278.9|278.7|280.1|280|277.7|277.6|0
1631181600000|2021-09-09 10:00:00|278.8|278.8|277.6|277.5|279|278.9|277.5|277.4|0
1631185200000|2021-09-09 11:00:00|277.7|277.6|278.9|278.7|278.9|278.8|277.6|277.5|0
1631188800000|2021-09-09 12:00:00|278.8|278.6|279.5|279.4|279.7|279.6|278.5|278.4|0
1631192400000|2021-09-09 13:00:00|279.4|279.3|280|279.8|280.4|280.3|279|278.8|886127
1631196000000|2021-09-09 14:00:00|279.9|279.9|280|279.9|280.3|280.2|279.4|279.3|1676319
1631199600000|2021-09-09 15:00:00|280.1|280|279.8|279.6|280.6|280.5|279.8|279.6|876171
1631257200000|2021-09-10 07:00:00|279.7|279.3|278.9|278.8|279.7|279.3|277.6|277.4|910249
1631260800000|2021-09-10 08:00:00|278.8|278.7|280.1|280|280.2|280|278.7|278.6|1125024
1631264400000|2021-09-10 09:00:00|280.2|280.1|279.5|279.4|280.4|280.2|279.5|279.3|861338
1631268000000|2021-09-10 10:00:00|279.6|279.5|279.5|279.4|279.6|279.5|278.9|278.8|525362
1631271600000|2021-09-10 11:00:00|279.6|279.5|280.1|280|280.1|280|279.6|279.5|902129
1631275200000|2021-09-10 12:00:00|280.2|280.1|280|279.9|280.4|280.3|279.8|279.7|789771
1631278800000|2021-09-10 13:00:00|279.9|279.8|278.8|278.7|280|279.9|278.7|278.5|1360208
1631282400000|2021-09-10 14:00:00|278.7|278.6|279.4|279.3|279.5|279.4|278.6|278.5|2086496
1631286000000|2021-09-10 15:00:00|279.3|279.2|279.7|279.5|279.9|279.8|278.8|278.7|873893
1631516400000|2021-09-13 07:00:00|279.3|279.1|281.9|281.8|282.5|282.4|278.7|278.4|1677260
1631520000000|2021-09-13 08:00:00|282|281.9|281.6|281.5|282|281.9|281.2|281.1|936751
1631523600000|2021-09-13 09:00:00|281.5|281.4|281.4|281.3|281.9|281.8|281.1|281|762403
1631527200000|2021-09-13 10:00:00|281.5|281.4|281.3|281.2|281.9|281.8|281.2|281.1|767928
1631530800000|2021-09-13 11:00:00|281.2|281.1|281.7|281.6|281.7|281.6|281.1|281|493974
1631534400000|2021-09-13 12:00:00|281.8|281.5|282.4|282.3|282.6|282.5|281.5|281.4|915815
1631538000000|2021-09-13 13:00:00|282.5|282.4|282|281.9|282.5|282.4|281.7|281.5|1316139
1631541600000|2021-09-13 14:00:00|281.9|281.8|281.6|281.5|282.2|282.1|281.4|281.3|1251694
1631545200000|2021-09-13 15:00:00|281.5|281.4|280.6|280.5|281.7|281.6|280.6|280.4|691328
1631602800000|2021-09-14 07:00:00|280.8|280.3|280|279.9|281.8|281.6|279.8|279.7|858432
1631606400000|2021-09-14 08:00:00|280.1|280|279.1|279|281|280.8|279.1|279|1059174
1631610000000|2021-09-14 09:00:00|279.2|279.1|279.5|279.4|279.7|279.6|278.6|278.5|658606
1631613600000|2021-09-14 10:00:00|279.6|279.5|279.4|279.3|280|279.9|279.3|279.2|414276
1631617200000|2021-09-14 11:00:00|279.5|279.2|279.1|279|279.8|279.7|279|278.8|480587
1631620800000|2021-09-14 12:00:00|279.2|279.1|280.3|280.2|280.5|280.3|279.1|279|528195
1631624400000|2021-09-14 13:00:00|280.4|280.3|280|279.9|280.6|280.4|279.9|279.8|1858022
1631628000000|2021-09-14 14:00:00|280.1|280|279.3|279.2|280.4|280.3|279|278.9|1238253
1631631600000|2021-09-14 15:00:00|279.4|279.3|279.2|279|279.9|279.7|279.1|279|440935
1631689200000|2021-09-15 07:00:00|279.9|279.4|280.9|280.8|281.5|281.4|279|278.7|1003356
1631692800000|2021-09-15 08:00:00|280.8|280.7|280.6|280.5|281.3|281.2|280.4|280.3|671717
1631696400000|2021-09-15 09:00:00|280.7|280.6|280.8|280.7|281|280.9|280.4|280.3|502517
1631700000000|2021-09-15 10:00:00|280.7|280.6|280.3|280.2|280.7|280.6|280|279.9|401212
1631703600000|2021-09-15 11:00:00|280.4|280.3|280.7|280.6|280.8|280.7|280.2|280.1|478379
1631707200000|2021-09-15 12:00:00|280.8|280.7|280.4|280.3|280.9|280.8|280.3|280.2|977672
1631710800000|2021-09-15 13:00:00|280.5|280.4|279.4|279.3|280.7|280.6|278.5|278.3|1741147
1631714400000|2021-09-15 14:00:00|279.3|279.2|278.4|278.3|279.6|279.5|278.2|278.1|1103295
1631718000000|2021-09-15 15:00:00|278.3|278.2|278|277.8|278.5|278.4|277.9|277.8|953871
1631775600000|2021-09-16 07:00:00|279|277.9|279|278.9|279.9|279.7|278.2|277.9|838831
1631779200000|2021-09-16 08:00:00|279.1|278.8|279.8|279.7|280|279.9|278.8|278.7|848871
1631782800000|2021-09-16 09:00:00|279.7|279.6|280|279.9|280.4|280.3|279.5|279.3|1455460
1631786400000|2021-09-16 10:00:00|280.1|279.8|279.7|279.6|280.2|280.1|279.4|279.3|553890
1631790000000|2021-09-16 11:00:00|279.8|279.7|280.2|280.1|280.6|280.5|279.7|279.6|565370
1631793600000|2021-09-16 12:00:00|280.3|280|279.6|279.5|280.8|280.7|279.6|279.4|961792
1631797200000|2021-09-16 13:00:00|279.7|279.6|278.9|278.8|279.9|279.8|278.9|278.8|1141693
1631800800000|2021-09-16 14:00:00|278.8|278.7|277.7|277.6|278.9|278.8|277.2|277.1|1297253
1631804400000|2021-09-16 15:00:00|277.6|277.5|277.9|277.7|278|277.9|277.5|277.4|465213
1631862000000|2021-09-17 07:00:00|278|277.6|279|278.9|279.2|278.9|277.5|277.3|1063573
1631865600000|2021-09-17 08:00:00|278.9|278.8|278.6|278.5|279.7|279.6|278|277.9|816047
1631869200000|2021-09-17 09:00:00|278.5|278.4|277.3|277.2|278.6|278.5|276.8|276.7|1550490
1631872800000|2021-09-17 10:00:00|277.2|277.1|277|276.9|278.2|278|276.6|276.4|805783
1631876400000|2021-09-17 11:00:00|276.9|276.8|276.7|276.6|277.1|277|276.5|276.4|500106
1631880000000|2021-09-17 12:00:00|276.8|276.7|277.6|277.5|277.7|277.6|276.5|276.4|1005456
1631883600000|2021-09-17 13:00:00|277.7|277.6|277.7|277.6|278.2|278.1|277.3|277.2|1301445
1631887200000|2021-09-17 14:00:00|277.8|277.5|276.7|276.6|277.8|277.7|276.7|276.6|952118
1631890800000|2021-09-17 15:00:00|276.6|276.5|276.1|275.9|277.2|277.1|275.9|275.8|629352
1632121200000|2021-09-20 07:00:00|274.3|274.1|274.6|274.5|275.6|275.2|274.1|273.9|1338976
1632124800000|2021-09-20 08:00:00|274.7|274.4|275.1|275|275.5|275.4|274.4|274.3|1073692
1632128400000|2021-09-20 09:00:00|275.2|275.1|275.2|275.1|275.5|275.4|274.5|274.4|690424
1632132000000|2021-09-20 10:00:00|275.3|275.2|275.8|275.7|275.9|275.8|275.1|275|655904
1632135600000|2021-09-20 11:00:00|275.9|275.8|274.4|274.3|275.9|275.8|274.3|274.2|792040
1632139200000|2021-09-20 12:00:00|274.3|274.2|273.3|273.1|274.4|274.3|273|272.9|1150336
1632142800000|2021-09-20 13:00:00|273.2|273.2|273.3|273.2|273.4|273.3|272.1|272|1388819
1632146400000|2021-09-20 14:00:00|273.2|273.1|273.4|273.3|273.6|273.5|272.7|272.6|1282900
1632150000000|2021-09-20 15:00:00|273.3|273.2|273.6|273.4|273.9|273.7|273.1|273|786957
1632207600000|2021-09-21 07:00:00|274.5|274.1|275.1|275|275.7|275.3|273.7|273.3|1054763
1632211200000|2021-09-21 08:00:00|275|274.9|276.7|276.6|276.7|276.6|275|274.9|863787
1632214800000|2021-09-21 09:00:00|276.8|276.7|275.9|275.8|276.8|276.7|275.6|275.4|475983
1632218400000|2021-09-21 10:00:00|276|275.9|276.9|276.7|276.9|276.8|275.9|275.8|501260
1632222000000|2021-09-21 11:00:00|276.8|276.8|276.1|276|277|276.9|275.9|275.8|364441
1632225600000|2021-09-21 12:00:00|276.2|276.1|275.6|275.5|276.3|276.2|275.4|275.3|528242
1632229200000|2021-09-21 13:00:00|275.7|275.6|276.5|276.3|276.6|276.5|275.4|275.3|785760
1632232800000|2021-09-21 14:00:00|276.4|276.4|275.4|275.3|276.4|276.4|275.4|275.2|725209
1632236400000|2021-09-21 15:00:00|275.3|275.2|275.3|275.2|275.7|275.6|275.2|275|287543
1632294000000|2021-09-22 07:00:00|275.9|275.7|276.8|276.6|277.5|277.3|275.8|275.3|740031
1632297600000|2021-09-22 08:00:00|276.9|276.7|277|276.9|277.6|277.5|276.9|276.7|548239
1632301200000|2021-09-22 09:00:00|276.9|276.8|277.9|277.8|278|277.9|276.8|276.7|478502
1632304800000|2021-09-22 10:00:00|278|277.9|277.5|277.4|278|277.9|277.2|277.1|260666
1632308400000|2021-09-22 11:00:00|277.4|277.3|276.9|276.8|277.5|277.4|276.9|276.8|287218
1632312000000|2021-09-22 12:00:00|277|276.9|277.4|277.3|277.5|277.4|276.4|276.3|462474
1632315600000|2021-09-22 13:00:00|277.5|277.4|276.9|276.8|277.5|277.4|276.8|276.7|773271
1632319200000|2021-09-22 14:00:00|277|276.9|277.3|277.2|277.6|277.5|276.8|276.7|746801
1632322800000|2021-09-22 15:00:00|277.4|277.3|277.2|277|278|277.8|277.2|277|546012
1632380400000|2021-09-23 07:00:00|278|277.8|277.8|277.7|279.9|279.7|277.4|277.3|1078311
1632384000000|2021-09-23 08:00:00|277.9|277.8|277.6|277.5|278|277.8|277.1|277|662639
1632387600000|2021-09-23 09:00:00|277.7|277.6|278.2|278|278.5|278.4|277.6|277.5|466612
1632391200000|2021-09-23 10:00:00|278.3|278.1|279|278.8|279.1|279|277.8|277.7|579384
1632394800000|2021-09-23 11:00:00|278.9|278.9|278.3|278.2|279|278.9|278.2|278.1|321446
1632398400000|2021-09-23 12:00:00|278.2|278.1|278.2|278.1|278.6|278.5|278.1|278|242584
1632402000000|2021-09-23 13:00:00|278.1|278|277.7|277.6|278.3|278.1|277.5|277.4|737241
1632405600000|2021-09-23 14:00:00|277.8|277.5|277.4|277.3|278|277.9|277.1|277|1208614
1632409200000|2021-09-23 15:00:00|277.3|277.2|277.6|277.5|277.8|277.7|277.2|277.1|411528
1632466800000|2021-09-24 07:00:00|277.5|276.6|275.9|275.8|277.5|277.3|275.8|275.7|785043
1632470400000|2021-09-24 08:00:00|276|275.9|275.7|275.6|276.1|275.9|275.4|275.2|925977
1632474000000|2021-09-24 09:00:00|275.6|275.5|275.6|275.5|275.9|275.8|275.4|275.3|627297
1632477600000|2021-09-24 10:00:00|275.5|275.4|275.5|275.4|275.9|275.8|275.4|275.3|695317
1632481200000|2021-09-24 11:00:00|275.4|275.3|277.4|277.3|277.4|277.3|275.3|275.2|1079886
1632484800000|2021-09-24 12:00:00|277.5|277.2|277.4|277.3|277.8|277.7|277.2|277|792927
1632488400000|2021-09-24 13:00:00|277.5|277.4|277.6|277.5|277.8|277.7|276.4|276.3|1217962
1632492000000|2021-09-24 14:00:00|277.7|277.6|277.1|277|277.8|277.7|276.9|276.8|825571
1632495600000|2021-09-24 15:00:00|277.2|277.1|276.4|276.2|277.3|277.2|276.2|276.1|462648
1632726000000|2021-09-27 07:00:00|277.9|277.1|278.2|278|278.6|278.5|277|276.8|6298
1632729600000|2021-09-27 08:00:00|278.1|277.9|278.6|278.5|278.9|278.8|277.7|277.6|0
1632733200000|2021-09-27 09:00:00|278.7|278.4|278.5|278.4|278.9|278.7|277.8|277.7|0
1632736800000|2021-09-27 10:00:00|278.6|278.5|278.1|278|278.9|278.7|278.1|278|0
1632740400000|2021-09-27 11:00:00|278.2|278.1|277.6|277.5|278.3|278.2|277.4|277.3|0
1632744000000|2021-09-27 12:00:00|277.5|277.4|277.3|277.2|277.9|277.8|277.3|277.2|0
1632747600000|2021-09-27 13:00:00|277.4|277.3|277.3|277.2|277.5|277.3|276.9|276.8|0
1632751200000|2021-09-27 14:00:00|277.4|277.1|276.8|276.7|277.6|277.4|276.8|276.7|0
1632754800000|2021-09-27 15:00:00|276.7|276.6|277|276.9|277|276.9|276.4|276.3|0
1632812400000|2021-09-28 07:00:00|276.9|276.8|277.4|277.2|278.3|278.1|276.4|276.1|2202
1632816000000|2021-09-28 08:00:00|277.3|277.3|276.7|276.6|277.6|277.4|275.9|275.8|0
1632819600000|2021-09-28 09:00:00|276.6|276.5|275.9|275.8|276.7|276.6|275.8|275.7|0
1632823200000|2021-09-28 10:00:00|275.8|275.7|275.4|275.3|275.8|275.7|274.6|274.5|0
1632826800000|2021-09-28 11:00:00|275.5|275.4|276|275.9|276|275.9|275.1|274.9|0
1632830400000|2021-09-28 12:00:00|275.9|275.8|275.8|275.7|276.4|276.3|275.2|275.1|0
1632834000000|2021-09-28 13:00:00|275.9|275.8|275.4|275.2|276|275.9|275|274.9|0
1632837600000|2021-09-28 14:00:00|275.3|275.1|274.3|274.2|275.5|275.3|274.3|274.2|267938
1632841200000|2021-09-28 15:00:00|274.4|274.3|274.3|274.2|274.5|274.4|274|273.9|668700
1632898800000|2021-09-29 07:00:00|275|274.8|273.9|273.7|275.7|275.2|273.1|273|1211130
1632902400000|2021-09-29 08:00:00|273.8|273.8|274.7|274.6|274.9|274.7|273.4|273.3|755048
1632906000000|2021-09-29 09:00:00|274.8|274.5|274.4|274.3|275.1|274.9|274.4|274.3|545280
1632909600000|2021-09-29 10:00:00|274.5|274.4|273.5|273.4|274.7|274.6|273.3|273.2|631023
1632913200000|2021-09-29 11:00:00|273.6|273.5|273.3|273.1|273.8|273.6|273.2|273|608798
1632916800000|2021-09-29 12:00:00|273.4|273.2|272.8|272.7|273.6|273.5|272.7|272.6|917965
1632920400000|2021-09-29 13:00:00|272.9|272.8|273.3|273.1|273.6|273.4|272.7|272.6|858634
1632924000000|2021-09-29 14:00:00|273.4|273.2|273.8|273.7|273.9|273.8|273.2|273|753138
1632927600000|2021-09-29 15:00:00|273.9|273.8|273.4|273.3|274|273.9|273.3|273.1|574936
1632985200000|2021-09-30 07:00:00|273.9|273.4|273.7|273.6|275.4|275.3|273|272.9|930480
1632988800000|2021-09-30 08:00:00|273.8|273.7|273.6|273.5|274.3|274.1|272.8|272.7|1161261
1632992400000|2021-09-30 09:00:00|273.7|273.6|273|272.9|274.4|274.3|272.7|272.6|1055096
1632996000000|2021-09-30 10:00:00|272.9|272.8|272.7|272.6|273|272.9|272.2|272|1258362
1632999600000|2021-09-30 11:00:00|272.8|272.5|272.6|272.5|272.9|272.7|271.9|271.8|1227587
1633003200000|2021-09-30 12:00:00|272.7|272.6|273.3|273.2|273.5|273.4|272.3|272.1|533060
1633006800000|2021-09-30 13:00:00|273.2|273.1|272.2|272.1|273.6|273.5|272|271.8|1246230
1633010400000|2021-09-30 14:00:00|272.1|272|272.4|272.2|272.9|272.8|271.8|271.7|1992202
1633014000000|2021-09-30 15:00:00|272.3|272.1|272.2|272|272.4|272.3|271.5|271.3|1059388
1633071600000|2021-10-01 07:00:00|270.4|270.1|270.2|270.1|271.2|271.1|269.4|269.2|1730747
1633075200000|2021-10-01 08:00:00|270.3|270.2|270.1|270|271|270.8|269.4|269.3|914442
1633078800000|2021-10-01 09:00:00|270.2|270.1|269.1|269|270.3|270.2|268.9|268.7|1760603
1633082400000|2021-10-01 10:00:00|269.2|269.1|268.8|268.7|269.6|269.4|268.6|268.5|969118
1633086000000|2021-10-01 11:00:00|268.9|268.8|269.7|269.5|269.8|269.7|268.5|268.3|1026536
1633089600000|2021-10-01 12:00:00|269.8|269.6|268.9|268.8|270.2|270.1|268.8|268.6|738493
1633093200000|2021-10-01 13:00:00|269|268.9|268.8|268.7|269.9|269.8|268.7|268.6|1620170
1633096800000|2021-10-01 14:00:00|268.7|268.6|268.3|268.2|269.3|269.2|268|267.9|1845473
1633100400000|2021-10-01 15:00:00|268.4|268.3|268|267.9|268.8|268.7|267.9|267.8|855759
1633330800000|2021-10-04 07:00:00|268.3|267.2|269.4|269.3|269.9|269.7|267.5|267.2|1432871
1633334400000|2021-10-04 08:00:00|269.3|269.1|269.8|269.7|270.1|270|268.2|268|1522556
1633338000000|2021-10-04 09:00:00|269.9|269.8|269.5|269.4|270.2|270.1|269.2|269.1|532209
1633341600000|2021-10-04 10:00:00|269.6|269.5|269.4|269.3|269.7|269.6|269.1|268.9|567408
1633345200000|2021-10-04 11:00:00|269.5|269.2|269.6|269.4|269.9|269.8|268.8|268.7|521579
1633348800000|2021-10-04 12:00:00|269.5|269.5|269.5|269.4|270|269.8|269.3|269.2|403042
1633352400000|2021-10-04 13:00:00|269.6|269.5|271|270.9|271|270.9|269.4|269.3|813214
1633356000000|2021-10-04 14:00:00|271.1|271|270.2|270.1|271.4|271.2|269.8|269.7|1422781
1633359600000|2021-10-04 15:00:00|270.1|270|270|269.8|270.3|270.1|269.7|269.6|645404
1633417200000|2021-10-05 07:00:00|270.9|270.7|270|269.9|271.1|270.7|269.7|269.5|1909454
1633420800000|2021-10-05 08:00:00|269.9|269.8|270.4|270.3|270.8|270.6|269.9|269.7|1232078
1633424400000|2021-10-05 09:00:00|270.3|270.2|270.3|270.2|271|270.9|270.1|270|1304457
1633428000000|2021-10-05 10:00:00|270.4|270.3|270.3|270.2|270.7|270.5|270.2|270.1|444784
1633431600000|2021-10-05 11:00:00|270.2|270.1|269.9|269.8|270.3|270.2|269.8|269.7|788084
1633435200000|2021-10-05 12:00:00|270|269.9|269.8|269.7|270|269.9|269.6|269.5|543110
1633438800000|2021-10-05 13:00:00|269.9|269.8|270.5|270.4|270.6|270.5|269.9|269.8|803813
1633442400000|2021-10-05 14:00:00|270.6|270.5|270.2|270.1|270.6|270.5|270.2|270.1|603856
1633446000000|2021-10-05 15:00:00|270.1|270|270.5|270.4|270.6|270.5|270.1|270|844928
1633503600000|2021-10-06 07:00:00|268.6|268.2|267.7|267.5|269.9|269.7|267.3|267.1|2468545
1633507200000|2021-10-06 08:00:00|267.6|267.4|267.9|267.7|268.4|268.2|266.4|266.3|1636739
1633510800000|2021-10-06 09:00:00|267.8|267.8|267.1|267|267.9|267.8|266.3|266.2|1234840
1633514400000|2021-10-06 10:00:00|267|266.9|267.8|267.7|268.5|268.4|266.9|266.8|928500
1633518000000|2021-10-06 11:00:00|267.9|267.6|269|268.9|269|268.9|267.5|267.4|990349
1633521600000|2021-10-06 12:00:00|268.9|268.8|269.1|269|269.4|269.3|268.6|268.5|1264100
1633525200000|2021-10-06 13:00:00|269.2|269.1|269.8|269.6|270.8|270.7|269.1|268.9|2078620
1633528800000|2021-10-06 14:00:00|269.7|269.5|269.5|269.4|270.2|270|269.3|269.2|2040349
1633532400000|2021-10-06 15:00:00|269.4|269.3|268.8|268.6|269.7|269.6|268.8|268.6|668441
1633590000000|2021-10-07 07:00:00|270|269.5|270.7|270.6|271|270.8|269.1|268.8|1986256
1633593600000|2021-10-07 08:00:00|270.6|270.5|270.5|270.4|271.2|271.1|270.1|269.9|978249
1633597200000|2021-10-07 09:00:00|270.6|270.5|271.1|271|271.2|271|270.1|270|989409
1633600800000|2021-10-07 10:00:00|271.2|271.1|270.7|270.5|271.5|271.3|270.2|270.1|1050138
1633604400000|2021-10-07 11:00:00|270.6|270.6|270.7|270.5|271.3|271.1|270.3|270.2|704872
1633608000000|2021-10-07 12:00:00|270.6|270.6|270.7|270.6|271.2|271.1|270.5|270.4|578401
1633611600000|2021-10-07 13:00:00|270.8|270.7|270.2|270.1|271|270.8|270.2|270.1|956604
1633615200000|2021-10-07 14:00:00|270.3|270.2|269.9|269.8|270.4|270.3|269.8|269.6|1489818
1633618800000|2021-10-07 15:00:00|270|269.9|269.5|269.3|270.3|270.2|269.3|269.2|1841737
1633676400000|2021-10-08 07:00:00|270|269.6|269.8|269.7|270.7|270.4|269.4|269.3|1093793
1633680000000|2021-10-08 08:00:00|269.7|269.6|269.9|269.8|270.4|270.3|269.2|269.1|999764
1633683600000|2021-10-08 09:00:00|269.8|269.7|269.3|269.2|269.9|269.8|269|268.9|1976470
1633687200000|2021-10-08 10:00:00|269.4|269.3|269.5|269.4|270.2|270.1|269.1|269|911420
1633690800000|2021-10-08 11:00:00|269.6|269.3|270|269.9|270.3|270.2|269.4|269.3|635879
1633694400000|2021-10-08 12:00:00|270.1|270|270.3|270.2|270.5|270.4|269.8|269.7|729391
1633698000000|2021-10-08 13:00:00|270.4|270.3|270.4|270.3|270.8|270.7|270.1|270|772966
1633701600000|2021-10-08 14:00:00|270.5|270.4|269.8|269.7|270.8|270.6|269.8|269.7|754911
1633705200000|2021-10-08 15:00:00|269.7|269.6|269.7|269.5|270.2|270|269.5|269.4|497684
1633935600000|2021-10-11 07:00:00|270|269.7|269.8|269.6|270.6|270.4|268.8|268.6|820100
1633939200000|2021-10-11 08:00:00|269.9|269.7|269.2|269.1|270|269.8|269|268.9|917121
1633942800000|2021-10-11 09:00:00|269.3|269.2|269.8|269.7|270.1|270|269.2|269.1|688939
1633946400000|2021-10-11 10:00:00|269.9|269.8|269.5|269.4|270.1|270|269|268.9|1040588
1633950000000|2021-10-11 11:00:00|269.4|269.3|269.9|269.8|270|269.9|269.4|269.3|322523
1633953600000|2021-10-11 12:00:00|269.8|269.7|270.1|270|270.1|270|269.8|269.6|400389
1633957200000|2021-10-11 13:00:00|270|269.9|270|269.8|270.3|270.1|269.7|269.6|469011
1633960800000|2021-10-11 14:00:00|270.1|269.9|269.9|269.8|270.2|270|269.8|269.7|492215
1633964400000|2021-10-11 15:00:00|270|269.9|269.9|269.7|270.1|270|269.8|269.7|363955
1634022000000|2021-10-12 07:00:00|268.8|268.5|269.2|269.1|269.4|269.3|267.7|267.5|1144685
1634025600000|2021-10-12 08:00:00|269.3|269.2|269.6|269.5|269.9|269.8|269.2|269.1|754144
1634029200000|2021-10-12 09:00:00|269.7|269.6|270.2|270.1|270.3|270.2|269.5|269.3|642177
1634032800000|2021-10-12 10:00:00|270.3|270.2|270|269.9|270.6|270.5|269.7|269.6|680496
1634036400000|2021-10-12 11:00:00|270.1|269.8|269.9|269.8|270.1|269.9|269.7|269.6|557274
1634040000000|2021-10-12 12:00:00|270|269.9|269.8|269.7|270.2|270.1|269.6|269.5|758087
1634043600000|2021-10-12 13:00:00|269.7|269.6|269.4|269.3|269.8|269.7|269.1|269|871888
1634047200000|2021-10-12 14:00:00|269.5|269.4|269.8|269.7|270.2|270.1|269.1|269|982172
1634050800000|2021-10-12 15:00:00|269.9|269.8|270.4|270.2|270.6|270.4|269.8|269.7|916701
1634108400000|2021-10-13 07:00:00|270.7|270.3|268.9|268.7|270.9|270.7|268.3|268.1|2204555
1634112000000|2021-10-13 08:00:00|268.8|268.6|268.8|268.7|269.1|268.9|268.1|267.9|1417516
1634115600000|2021-10-13 09:00:00|268.9|268.6|269.8|269.7|269.8|269.7|268.3|268.2|599486
1634119200000|2021-10-13 10:00:00|269.9|269.8|270|269.9|270.2|270.1|269.7|269.6|427836
1634122800000|2021-10-13 11:00:00|269.9|269.8|270.2|270.1|270.5|270.4|269.5|269.4|643882
1634126400000|2021-10-13 12:00:00|270.1|270|270|269.8|270.6|270.4|269.9|269.8|866261
1634130000000|2021-10-13 13:00:00|269.9|269.7|270.3|270.2|270.8|270.7|269.7|269.6|1063709
1634133600000|2021-10-13 14:00:00|270.2|270.1|270.1|270|270.8|270.7|270|269.9|1014142
1634137200000|2021-10-13 15:00:00|270.2|270.1|270.1|270|270.4|270.3|270|269.9|633610
1634194800000|2021-10-14 07:00:00|270.8|270.5|271.7|271.6|271.8|271.6|269.7|269.6|70
1634198400000|2021-10-14 08:00:00|271.8|271.7|271.6|271.5|272.6|272.5|271.6|271.4|0
1634202000000|2021-10-14 09:00:00|271.7|271.6|272|271.9|272.4|272.2|271.4|271.3|0
1634205600000|2021-10-14 10:00:00|272.1|272|273.2|273.1|273.2|273.1|272.1|271.9|0
1634209200000|2021-10-14 11:00:00|273.3|273|272.6|272.5|273.6|273.5|272.5|272.4|0
1634212800000|2021-10-14 12:00:00|272.5|272.4|272.7|272.6|273.1|273|272.2|272.1|0
1634216400000|2021-10-14 13:00:00|272.6|272.5|272.8|272.7|273.2|273.1|272.6|272.4|0
1634220000000|2021-10-14 14:00:00|272.7|272.6|272.7|272.6|273.2|273.1|272.6|272.5|0
1634223600000|2021-10-14 15:00:00|272.6|272.5|273.1|272.9|273.2|273|272.6|272.5|0
1634281200000|2021-10-15 07:00:00|276|275.5|276.2|276.1|276.6|276.4|274.6|274.4|2763044
1634284800000|2021-10-15 08:00:00|276.1|276|276.3|276.2|276.9|276.8|275.8|275.7|1128752
1634288400000|2021-10-15 09:00:00|276.4|276.3|276.2|276.1|277.4|277.3|275.8|275.7|969506
1634292000000|2021-10-15 10:00:00|276.3|276.2|276.7|276.6|276.9|276.8|276.3|276.2|319068
1634295600000|2021-10-15 11:00:00|276.8|276.7|276.8|276.7|277.1|277|276.7|276.6|336997
1634299200000|2021-10-15 12:00:00|276.7|276.6|276.3|276.2|276.9|276.8|276.2|276.1|307698
1634302800000|2021-10-15 13:00:00|276.2|276.1|275.8|275.7|276.7|276.5|275.8|275.6|2838650
1634306400000|2021-10-15 14:00:00|275.7|275.6|275.3|275.2|275.9|275.8|275|274.9|852595
1634310000000|2021-10-15 15:00:00|275.2|275.1|275.4|275.2|275.4|275.2|274.9|274.8|471410
1634540400000|2021-10-18 07:00:00|274.3|274.1|275.4|275.3|275.9|275.8|273.9|273.6|894429
1634544000000|2021-10-18 08:00:00|275.3|275.2|275|274.9|275.6|275.5|274.8|274.7|415766
1634547600000|2021-10-18 09:00:00|274.9|274.8|274.6|274.5|275.2|275.1|274.4|274.3|491524
1634551200000|2021-10-18 10:00:00|274.7|274.6|274.7|274.5|275.2|275.1|274.5|274.4|404398
1634554800000|2021-10-18 11:00:00|274.6|274.6|274.8|274.7|275.2|275.1|274.6|274.5|445148
1634558400000|2021-10-18 12:00:00|274.7|274.6|274.2|274.1|274.8|274.7|274|273.9|557350
1634562000000|2021-10-18 13:00:00|274.1|274|273.5|273.4|274.5|274.3|273.3|273.1|610256
1634565600000|2021-10-18 14:00:00|273.4|273.3|273.7|273.6|273.9|273.8|273.2|273|533459
1634569200000|2021-10-18 15:00:00|273.6|273.5|274|273.8|274.2|274.1|273.6|273.5|331310
1634626800000|2021-10-19 07:00:00|274.1|273.7|272.2|272.1|274.4|274.2|272.1|272|715331
1634630400000|2021-10-19 08:00:00|272.3|272.2|272.4|272.3|272.8|272.6|271.9|271.8|549712
1634634000000|2021-10-19 09:00:00|272.3|272.2|272|271.9|272.8|272.6|271.7|271.6|606720
1634637600000|2021-10-19 10:00:00|272.1|272|271.1|271|272.1|272|270.9|270.8|823432
1634641200000|2021-10-19 11:00:00|271|270.9|271.1|271|271.7|271.6|271|270.9|631084
1634644800000|2021-10-19 12:00:00|271.2|271.1|270.7|270.6|271.3|271.2|270.5|270.4|674957
1634648400000|2021-10-19 13:00:00|270.8|270.7|270.4|270.2|271.1|271|270.1|270|876861
1634652000000|2021-10-19 14:00:00|270.3|270.3|270.5|270.4|270.6|270.5|270.2|270.1|663056
1634655600000|2021-10-19 15:00:00|270.4|270.3|271|270.8|271.1|271|270.3|270.2|657975
1634713200000|2021-10-20 07:00:00|270.8|270.6|270.8|270.6|271.9|271.7|270.5|270.3|769105
1634716800000|2021-10-20 08:00:00|270.7|270.5|270.5|270.4|270.8|270.6|269.9|269.8|611502
1634720400000|2021-10-20 09:00:00|270.6|270.5|270.8|270.7|270.9|270.8|270.3|270.2|384038
1634724000000|2021-10-20 10:00:00|270.9|270.6|270.5|270.4|271|270.8|270.3|270.2|356417
1634727600000|2021-10-20 11:00:00|270.6|270.5|270.5|270.4|270.6|270.5|270|269.8|500169
1634731200000|2021-10-20 12:00:00|270.4|270.3|271.1|270.9|271.5|271.4|270.4|270.3|447558
1634734800000|2021-10-20 13:00:00|271.2|271|271.6|271.5|271.9|271.8|270.9|270.8|677627
1634738400000|2021-10-20 14:00:00|271.7|271.6|271.2|271.1|271.9|271.7|271|270.9|732430
1634742000000|2021-10-20 15:00:00|271.3|271.2|271.6|271.4|271.9|271.8|271.2|271.1|597946
1634799600000|2021-10-21 07:00:00|271.4|271.1|270.9|270.7|271.9|271.7|270.4|270.3|794029
1634803200000|2021-10-21 08:00:00|270.8|270.8|272.1|272|272.1|272|270.4|270.3|560122
1634806800000|2021-10-21 09:00:00|272.2|272.1|271.9|271.8|272.5|272.4|271.6|271.5|563191
1634810400000|2021-10-21 10:00:00|272|271.9|272.8|272.7|273.2|273|272|271.9|660884
1634814000000|2021-10-21 11:00:00|272.7|272.6|273.3|273.2|273.9|273.8|272.7|272.6|559026
1634817600000|2021-10-21 12:00:00|273.4|273.3|273|272.9|273.8|273.7|273|272.9|611651
1634821200000|2021-10-21 13:00:00|273.1|273|273.4|273.3|273.9|273.8|273.1|273|791665
1634824800000|2021-10-21 14:00:00|273.5|273.4|272.7|272.6|273.5|273.4|272.6|272.5|694405
1634828400000|2021-10-21 15:00:00|272.8|272.7|272.8|272.6|272.9|272.8|272.6|272.5|424246
1634886000000|2021-10-22 07:00:00|272.6|272.1|272.9|272.8|273.8|273.7|271.5|271.2|838859
1634889600000|2021-10-22 08:00:00|272.8|272.7|272.8|272.7|273.1|273|272.6|272.5|439441
1634893200000|2021-10-22 09:00:00|272.9|272.8|272.1|272|273.2|273.1|272|271.9|372361
1634896800000|2021-10-22 10:00:00|272|271.9|271.8|271.7|272.2|272.1|271.6|271.5|413038
1634900400000|2021-10-22 11:00:00|271.9|271.8|271.9|271.8|272.4|272.3|271.7|271.6|328571
1634904000000|2021-10-22 12:00:00|271.8|271.7|271.9|271.8|272.2|272.1|271.7|271.6|550237
1634907600000|2021-10-22 13:00:00|272|271.9|272.6|272.5|272.8|272.6|271.4|271.3|851531
1634911200000|2021-10-22 14:00:00|272.5|272.4|272.8|272.7|273|272.9|272.2|272.1|850208
1634914800000|2021-10-22 15:00:00|272.9|272.8|272.9|272.7|273.6|273.4|272.6|272.5|860876
1635145200000|2021-10-25 07:00:00|271.9|271.8|271.8|271.7|272.1|271.9|270.6|270.4|681224
1635148800000|2021-10-25 08:00:00|271.9|271.8|271.8|271.7|272.2|272.1|271.4|271.2|648445
1635152400000|2021-10-25 09:00:00|271.7|271.6|271.3|271.1|271.8|271.7|271.1|271|418354
1635156000000|2021-10-25 10:00:00|271.4|271.2|271.7|271.5|272.2|272.1|271.3|271.1|485224
1635159600000|2021-10-25 11:00:00|271.6|271.6|272|271.9|272.1|272|271.3|271.2|395519
1635163200000|2021-10-25 12:00:00|272.1|272|272.4|272.3|272.5|272.3|272|271.9|575430
1635166800000|2021-10-25 13:00:00|272.6|272.4|271.1|271|273.1|273|271|270.8|1276365
1635170400000|2021-10-25 14:00:00|271|270.9|271.2|271.1|271.5|271.3|270.3|270.2|1209319
1635174000000|2021-10-25 15:00:00|271.3|271.2|271.1|270.9|271.6|271.5|271.1|270.9|748523
1635231600000|2021-10-26 07:00:00|273.8|273.5|271.3|271.2|275.1|274.8|269|268.5|3026979
1635235200000|2021-10-26 08:00:00|271.2|271.1|270.5|270.3|271.7|271.5|269.9|269.8|1229728
1635238800000|2021-10-26 09:00:00|270.6|270.4|267|266.8|270.8|270.7|266|265.8|3514470
1635242400000|2021-10-26 10:00:00|266.9|266.7|268.4|268.3|268.8|268.5|266.7|266.5|2263032
1635246000000|2021-10-26 11:00:00|268.5|268.4|269.1|268.9|270.3|270.2|268.5|268.4|1521272
1635249600000|2021-10-26 12:00:00|269|268.8|268.6|268.5|270.1|270|268.4|268.3|1082117
1635253200000|2021-10-26 13:00:00|268.5|268.4|268.7|268.6|269.3|269.1|267.7|267.6|1917169
1635256800000|2021-10-26 14:00:00|268.8|268.7|268.5|268.4|269.3|269.2|268.3|268.2|1828327
1635260400000|2021-10-26 15:00:00|268.4|268.3|268.7|268.5|268.8|268.7|268|267.8|1010135
1635318000000|2021-10-27 07:00:00|268.4|268.1|265.4|265.3|268.9|268.7|265.1|265|3880073
1635321600000|2021-10-27 08:00:00|265.3|265.2|265.1|264.9|265.6|265.4|263.9|263.8|2376154
1635325200000|2021-10-27 09:00:00|265.2|265|264.1|264|265.3|265.2|263.3|263.2|1740305
1635328800000|2021-10-27 10:00:00|264|263.9|264.1|263.9|264.9|264.8|263.7|263.6|958208
1635332400000|2021-10-27 11:00:00|264|263.8|263.8|263.7|265.5|265.4|263.8|263.6|1233686
1635336000000|2021-10-27 12:00:00|263.7|263.6|263.9|263.8|264.3|264.2|263.1|263|1452434
1635339600000|2021-10-27 13:00:00|264|263.9|264.5|264.4|265.7|265.6|263.8|263.7|1599774
1635343200000|2021-10-27 14:00:00|264.6|264.5|264.7|264.6|265.1|265|264|263.9|1357576
1635346800000|2021-10-27 15:00:00|264.8|264.7|264.9|264.8|265.1|264.9|263.9|263.8|1379591
1635404400000|2021-10-28 07:00:00|265.3|265|264.2|264.1|265.3|265|262.2|262|2361093
1635408000000|2021-10-28 08:00:00|264.3|264.2|264.4|264.3|265.2|265.1|263.8|263.6|1250568
1635411600000|2021-10-28 09:00:00|264.5|264.4|264.6|264.5|264.9|264.8|263.9|263.7|1501979
1635415200000|2021-10-28 10:00:00|264.5|264.4|263.6|263.5|265|264.9|263.2|263.1|1293048
1635418800000|2021-10-28 11:00:00|263.7|263.6|263.5|263.4|264.1|264|263.4|263.3|802062
1635422400000|2021-10-28 12:00:00|263.6|263.5|263.4|263.3|263.7|263.6|262.8|262.7|1209213
1635426000000|2021-10-28 13:00:00|263.5|263.2|263.1|263|263.9|263.8|263|262.9|1276066
1635429600000|2021-10-28 14:00:00|263|262.9|262.2|262.1|263.3|263.2|261.9|261.8|1596512
1635433200000|2021-10-28 15:00:00|262.1|262|261.6|261.4|262.2|262.1|261.2|261.1|1091553
1635490800000|2021-10-29 07:00:00|261.3|261.2|259.8|259.7|261.5|261.3|259.8|259.7|2061763
1635494400000|2021-10-29 08:00:00|259.9|259.8|259.3|259.2|260.4|260.3|259.3|259.1|1884452
1635498000000|2021-10-29 09:00:00|259.2|259.1|259.1|259|259.5|259.3|258.6|258.4|1404668
1635501600000|2021-10-29 10:00:00|259|258.9|259.4|259.3|259.5|259.3|258.2|258.1|825228
1635505200000|2021-10-29 11:00:00|259.3|259.2|259.9|259.8|260|259.9|259.3|259.2|1104309
1635508800000|2021-10-29 12:00:00|259.8|259.7|259.4|259.3|260|259.9|259.4|259.3|733047
1635512400000|2021-10-29 13:00:00|259.5|259.4|259.2|259.1|259.6|259.5|259.2|259.1|1093781
1635516000000|2021-10-29 14:00:00|259.1|259|258.8|258.7|259.8|259.7|258.5|258.4|1227421
1635519600000|2021-10-29 15:00:00|258.7|258.6|258.9|258.7|259|258.9|258.6|258.4|718812
1635753600000|2021-11-01 08:00:00|259.5|259.2|260.2|260.1|260.7|260.6|258.9|258.7|1212525
1635757200000|2021-11-01 09:00:00|260.1|260|260.6|260.5|261|260.9|259.9|259.8|749234
1635760800000|2021-11-01 10:00:00|260.7|260.6|263.5|263.4|263.8|263.7|260.7|260.6|1427265
1635764400000|2021-11-01 11:00:00|263.4|263.3|262.9|262.8|263.6|263.5|262.4|262.3|637924
1635768000000|2021-11-01 12:00:00|262.8|262.7|263|262.9|263|262.9|262.7|262.6|473704
1635771600000|2021-11-01 13:00:00|262.9|262.8|263.5|263.4|264|263.9|262.9|262.8|919367
1635775200000|2021-11-01 14:00:00|263.4|263.3|263.4|263.3|263.8|263.7|263.1|263|666617
1635778800000|2021-11-01 15:00:00|263.5|263.4|263.6|263.5|263.8|263.7|263|262.9|816727
1635782400000|2021-11-01 16:00:00|263.7|263.4|264.3|264.1|264.3|264.2|263.6|263.4|1051468
1635840000000|2021-11-02 08:00:00|263.2|262.8|261.4|261.3|263.2|262.8|261.1|261|784908
1635843600000|2021-11-02 09:00:00|261.5|261.4|261.6|261.5|261.8|261.7|261|260.8|412805
1635847200000|2021-11-02 10:00:00|261.7|261.6|261.5|261.4|261.9|261.8|260.9|260.8|618313
1635850800000|2021-11-02 11:00:00|261.6|261.5|262.5|262.3|262.5|262.3|261.4|261.2|429551
1635854400000|2021-11-02 12:00:00|262.4|262.4|263.3|263.1|263.8|263.7|262.4|262.3|1757850
1635858000000|2021-11-02 13:00:00|263.4|263.2|263.7|263.6|264|263.9|263.3|263.2|956396
1635861600000|2021-11-02 14:00:00|263.8|263.5|263.2|263.1|263.8|263.5|262.7|262.6|1013666
1635865200000|2021-11-02 15:00:00|263.3|263.2|263.4|263.3|263.9|263.8|263.1|263|1923169
1635868800000|2021-11-02 16:00:00|263.5|263.4|263.3|263.2|263.7|263.6|262.9|262.7|1121840
1635926400000|2021-11-03 08:00:00|262.8|262.6|261.5|261.3|262.9|262.6|260.7|260.5|822599
1635930000000|2021-11-03 09:00:00|261.4|261.4|260.3|260.1|261.8|261.7|260.2|260|1351802
1635933600000|2021-11-03 10:00:00|260.2|260.2|260.9|260.8|261.3|261.2|260.2|260|794182
1635937200000|2021-11-03 11:00:00|260.8|260.7|260.5|260.4|261.1|260.9|260.1|260|583220
1635940800000|2021-11-03 12:00:00|260.6|260.5|260.8|260.7|261.2|261|260.4|260.3|624336
1635944400000|2021-11-03 13:00:00|260.9|260.8|261.9|261.8|262.1|262|260.7|260.6|840296
1635948000000|2021-11-03 14:00:00|261.8|261.7|261.6|261.5|262.4|262.2|261.5|261.3|1008837
1635951600000|2021-11-03 15:00:00|261.7|261.6|261.2|261.1|262.2|262|260.8|260.7|1070207
1635955200000|2021-11-03 16:00:00|261.1|261|261.9|261.7|262|261.8|261.1|261|569130
1636012800000|2021-11-04 08:00:00|262|261.5|262.6|262.5|263.1|263|261.1|261|859131
1636016400000|2021-11-04 09:00:00|262.7|262.6|262.3|262.2|263.1|263|262.3|262.1|593543
1636020000000|2021-11-04 10:00:00|262.2|262.1|261.1|261|262.7|262.5|260.8|260.6|1006566
1636023600000|2021-11-04 11:00:00|261|260.9|260.5|260.4|261.2|261.1|260.5|260.4|550656
1636027200000|2021-11-04 12:00:00|260.6|260.5|261.3|261.1|261.7|261.6|260.5|260.4|512906
1636030800000|2021-11-04 13:00:00|261.2|261.2|262.9|262.8|263.1|263|261.1|261|887017
1636034400000|2021-11-04 14:00:00|263|262.9|262.5|262.4|263.3|263.2|262.3|262.1|854783
1636038000000|2021-11-04 15:00:00|262.4|262.3|263.2|263.1|263.2|263.1|261.8|261.7|896613
1636041600000|2021-11-04 16:00:00|263.3|263.2|263.2|263.1|263.5|263.3|262.8|262.7|1016401
1636099200000|2021-11-05 08:00:00|263|262.5|262.4|262.2|264.3|264.2|262.4|262.2|1444140
1636102800000|2021-11-05 09:00:00|262.3|262.3|260.2|260.1|262.6|262.5|260.1|260|1223811
1636106400000|2021-11-05 10:00:00|260.1|260|260.5|260.4|260.9|260.8|259.5|259.4|1131099
1636110000000|2021-11-05 11:00:00|260.6|260.5|262.6|262.5|262.6|262.5|260.5|260.4|950471
1636113600000|2021-11-05 12:00:00|262.5|262.4|261.7|261.6|262.8|262.7|261.7|261.6|596546
1636117200000|2021-11-05 13:00:00|261.8|261.7|262.4|262.3|262.7|262.6|261.6|261.5|781965
1636120800000|2021-11-05 14:00:00|262.3|262.2|262.8|262.7|262.9|262.8|262.1|262|708122
1636124400000|2021-11-05 15:00:00|262.9|262.8|262.9|262.8|263.4|263.2|262.6|262.5|712847
1636128000000|2021-11-05 16:00:00|263|262.9|263.4|263.2|263.4|263.3|262.8|262.7|943643
1636358400000|2021-11-08 08:00:00|263.8|263.6|261.9|261.8|264|263.9|261.8|261.7|1128732
1636362000000|2021-11-08 09:00:00|261.8|261.7|261.4|261.3|262|261.9|261|260.9|626709
1636365600000|2021-11-08 10:00:00|261.3|261.2|261.5|261.4|261.6|261.5|261.1|261|332958
1636369200000|2021-11-08 11:00:00|261.4|261.3|261.1|261|261.7|261.6|261|260.9|468306
1636372800000|2021-11-08 12:00:00|261.2|261.1|262.2|262.1|262.2|262.1|261.1|261|199863
1636376400000|2021-11-08 13:00:00|262.1|262|262|261.9|262.3|262.2|261.5|261.4|504898
1636380000000|2021-11-08 14:00:00|262.1|262|262.3|262.2|262.8|262.7|262.1|262|544247
1636383600000|2021-11-08 15:00:00|262.4|262.3|261.8|261.7|262.4|262.3|261.5|261.4|551980
1636387200000|2021-11-08 16:00:00|261.7|261.6|261.8|261.6|261.9|261.8|261.5|261.4|392647
1636444800000|2021-11-09 08:00:00|261.4|261.1|262.2|262.1|262.5|262.4|260.6|260.3|680478
1636448400000|2021-11-09 09:00:00|262.1|262|262.2|262.1|262.4|262.2|261.8|261.7|311877
1636452000000|2021-11-09 10:00:00|262.1|262|262.4|262.3|262.6|262.5|262|261.8|542983
1636455600000|2021-11-09 11:00:00|262.3|262.2|262.6|262.5|262.6|262.5|261.9|261.8|378848
1636459200000|2021-11-09 12:00:00|262.7|262.6|263|262.9|263.3|263.2|262.4|262.3|500659
1636462800000|2021-11-09 13:00:00|263.1|263|263.3|263.2|263.5|263.4|263|262.9|369506
1636466400000|2021-11-09 14:00:00|263.4|263.3|263.2|263|264.2|264.1|262.9|262.7|1201227
1636470000000|2021-11-09 15:00:00|263.1|263.1|262.6|262.5|263.3|263.2|262.4|262.3|1137994
1636473600000|2021-11-09 16:00:00|262.5|262.4|261.7|261.6|262.5|262.4|261.7|261.6|1620797
1636531200000|2021-11-10 08:00:00|262.1|261.8|260.6|260.5|262.5|262.3|260.3|260.2|835806
1636534800000|2021-11-10 09:00:00|260.5|260.4|261.7|261.6|261.9|261.8|259.9|259.8|1287569
1636538400000|2021-11-10 10:00:00|261.8|261.7|261.4|261.3|261.8|261.7|260.7|260.6|965862
1636542000000|2021-11-10 11:00:00|261.3|261.2|260.8|260.6|261.3|261.2|260.4|260.3|938849
1636545600000|2021-11-10 12:00:00|260.7|260.7|261.4|261.3|261.5|261.4|260.6|260.5|567544
1636549200000|2021-11-10 13:00:00|261.5|261.4|262.6|262.5|262.6|262.5|261.3|261.2|762320
1636552800000|2021-11-10 14:00:00|262.5|262.4|263.4|263.3|263.6|263.5|262.5|262.4|1007406
1636556400000|2021-11-10 15:00:00|263.5|263.4|263.2|263|263.9|263.7|263|262.9|1221708
1636560000000|2021-11-10 16:00:00|263.3|263.1|263.4|263.3|263.5|263.4|263.1|263|872811
1636617600000|2021-11-11 08:00:00|263.3|263.1|264.5|264.4|264.5|264.4|262.3|262|894581
1636621200000|2021-11-11 09:00:00|264.4|264.3|264.4|264.2|264.8|264.7|263.8|263.7|748859
1636624800000|2021-11-11 10:00:00|264.3|264.1|263.3|263.1|264.4|264.3|262.9|262.8|629737
1636628400000|2021-11-11 11:00:00|263.2|263.2|263.6|263.4|263.8|263.7|262.9|262.8|321734
1636632000000|2021-11-11 12:00:00|263.5|263.5|263.5|263.4|264|263.8|263.3|263.2|298534
1636635600000|2021-11-11 13:00:00|263.4|263.3|263.3|263.2|263.7|263.6|263.2|263.1|329448
1636639200000|2021-11-11 14:00:00|263.4|263.3|262.8|262.7|263.5|263.4|262.6|262.5|640572
1636642800000|2021-11-11 15:00:00|262.9|262.8|263.2|263.1|263.5|263.4|262.8|262.7|496230
1636646400000|2021-11-11 16:00:00|263.3|263.2|263.7|263.6|263.7|263.6|263.1|262.9|460715
1636704000000|2021-11-12 08:00:00|263.1|262.9|263.5|263.4|263.6|263.4|262.1|261.9|932669
1636707600000|2021-11-12 09:00:00|263.6|263.3|264.8|264.7|265|264.9|263.5|263.3|941992
1636711200000|2021-11-12 10:00:00|264.7|264.6|264.4|264.3|264.8|264.7|264.2|264.1|514675
1636714800000|2021-11-12 11:00:00|264.5|264.2|264.3|264.2|264.9|264.7|264.3|264.1|428411
1636718400000|2021-11-12 12:00:00|264.4|264.1|265.5|265.4|265.6|265.5|264.2|264.1|1582172
1636722000000|2021-11-12 13:00:00|265.4|265.3|266|265.9|266|265.9|265.2|265.1|462124
1636725600000|2021-11-12 14:00:00|265.9|265.8|265.6|265.5|266.2|266.1|265.2|265.1|548541
1636729200000|2021-11-12 15:00:00|265.7|265.4|264.6|264.4|265.7|265.5|264.4|264.3|629325
1636732800000|2021-11-12 16:00:00|264.5|264.5|264.5|264.3|264.8|264.6|264.3|264.2|256402
1636963200000|2021-11-15 08:00:00|263.9|263.2|265.2|265.1|265.4|265.2|263.7|263.2|717945
1636966800000|2021-11-15 09:00:00|265.3|265.2|264|263.8|265.5|265.3|263.7|263.6|277852
1636970400000|2021-11-15 10:00:00|263.9|263.9|264.3|264.2|264.3|264.2|263.5|263.4|709284
1636974000000|2021-11-15 11:00:00|264.4|264.3|264.3|264.2|264.7|264.6|264.1|263.9|363323
1636977600000|2021-11-15 12:00:00|264.2|264.1|265.3|265.2|265.3|265.2|264.2|264.1|518877
1636981200000|2021-11-15 13:00:00|265.4|265.1|264.6|264.5|265.4|265.2|264.6|264.4|403237
1636984800000|2021-11-15 14:00:00|264.5|264.4|264.5|264.4|264.9|264.8|264.2|264.1|649919
1636988400000|2021-11-15 15:00:00|264.4|264.3|265|264.9|265.1|264.9|263.9|263.8|607146
1636992000000|2021-11-15 16:00:00|264.9|264.8|264.9|264.7|265|264.9|264.7|264.6|203111
1637049600000|2021-11-16 08:00:00|264.7|264.3|265.8|265.6|265.9|265.8|264.6|264.3|699966
1637053200000|2021-11-16 09:00:00|265.9|265.7|266.9|266.8|266.9|266.8|265.5|265.4|916559
1637056800000|2021-11-16 10:00:00|267|266.9|266.9|266.7|267.5|267.3|266.4|266.3|863727
1637060400000|2021-11-16 11:00:00|267|266.8|267.5|267.4|267.5|267.4|266.7|266.6|409551
1637064000000|2021-11-16 12:00:00|267.4|267.3|267.1|267|268|267.9|267|266.9|491117
1637067600000|2021-11-16 13:00:00|267.2|266.9|266.7|266.6|267.2|267.1|266.5|266.4|321098
1637071200000|2021-11-16 14:00:00|266.6|266.5|265.9|265.8|266.9|266.8|265.9|265.7|385655
1637074800000|2021-11-16 15:00:00|265.8|265.7|264.8|264.7|266|265.8|264.6|264.4|727368
1637078400000|2021-11-16 16:00:00|264.7|264.6|265|264.9|265.1|265|264.6|264.5|382594
1637136000000|2021-11-17 08:00:00|264.3|264|264.9|264.7|265|264.8|263.5|263.4|935600
1637139600000|2021-11-17 09:00:00|264.8|264.8|264|263.9|264.9|264.8|263.7|263.6|519318
1637143200000|2021-11-17 10:00:00|263.9|263.8|263|262.9|264|263.9|262.5|262.4|805427
1637146800000|2021-11-17 11:00:00|263.1|263|262.3|262.2|263.2|263.1|262.1|262|441619
1637150400000|2021-11-17 12:00:00|262.4|262.3|263.6|263.5|263.7|263.6|262.3|262.3|665926
1637154000000|2021-11-17 13:00:00|263.5|263.4|263.5|263.3|263.9|263.8|263.4|263.3|476934
1637157600000|2021-11-17 14:00:00|263.6|263.4|264.4|264.3|264.4|264.3|263.5|263.4|750493
1637161200000|2021-11-17 15:00:00|264.3|264.2|264.8|264.7|265.1|265|264|263.9|831799
1637164800000|2021-11-17 16:00:00|264.7|264.6|264.7|264.5|265.1|265|264.6|264.5|351774
1637222400000|2021-11-18 08:00:00|263.9|263.4|263.3|263.1|264.3|264.1|262.6|262.5|909978
1637226000000|2021-11-18 09:00:00|263.2|263.2|263.9|263.7|264.3|264.2|263.2|263|682523
1637229600000|2021-11-18 10:00:00|263.8|263.8|263|262.9|263.9|263.8|262.6|262.4|1428184
1637233200000|2021-11-18 11:00:00|263.1|263|262.9|262.8|263.1|263|262.3|262.2|576816
1637236800000|2021-11-18 12:00:00|262.8|262.7|263.2|263.1|263.3|263.2|262.7|262.6|489896
1637240400000|2021-11-18 13:00:00|263.1|263|262.9|262.8|263.2|263|262.6|262.5|465352
1637244000000|2021-11-18 14:00:00|262.8|262.7|261|260.9|262.8|262.8|260.7|260.6|1737189
1637247600000|2021-11-18 15:00:00|260.9|260.8|260.7|260.6|261|260.9|260.5|260.4|1057289
1637251200000|2021-11-18 16:00:00|260.6|260.5|261.2|261.1|261.6|261.4|260.6|260.5|714448
1637308800000|2021-11-19 08:00:00|261.3|261.2|260|259.9|262|261.5|259.7|259.6|1076912
1637312400000|2021-11-19 09:00:00|259.9|259.8|258.8|258.7|260.5|260.3|258.5|258.3|1083438
1637316000000|2021-11-19 10:00:00|258.9|258.8|258.6|258.5|259.8|259.7|258|257.8|1375587
1637319600000|2021-11-19 11:00:00|258.7|258.6|258|257.9|258.9|258.7|257.8|257.7|602258
1637323200000|2021-11-19 12:00:00|258.1|257.8|258.3|258.2|258.9|258.8|258|257.8|507353
1637326800000|2021-11-19 13:00:00|258.4|258.3|259.1|258.9|259.1|259|258|257.9|741463
1637330400000|2021-11-19 14:00:00|259|258.8|260.1|260|260.2|260|259|258.8|1757205
1637334000000|2021-11-19 15:00:00|260|259.9|257.9|257.8|260|259.9|257.6|257.5|1272523
1637337600000|2021-11-19 16:00:00|257.8|257.7|257.6|257.5|258|257.8|257.3|257.2|800811
1637568000000|2021-11-22 08:00:00|263|262.8|263.3|263.2|265.8|265.5|260.6|260.4|5073553
1637571600000|2021-11-22 09:00:00|263.2|263.1|263.9|263.8|264.1|264|262.1|262|1809285
1637575200000|2021-11-22 10:00:00|264|263.9|264|263.9|264.6|264.5|263.8|263.7|1576599
1637578800000|2021-11-22 11:00:00|264.1|264|264.5|264.4|264.8|264.7|263.9|263.8|1126708
1637582400000|2021-11-22 12:00:00|264.4|264.3|264.7|264.6|264.8|264.7|263.9|263.8|1063717
1637586000000|2021-11-22 13:00:00|264.6|264.5|264.9|264.8|265|264.8|264.1|264|919694
1637589600000|2021-11-22 14:00:00|264.8|264.7|266.7|266.6|267.7|267.6|264.8|264.7|4416626
1637593200000|2021-11-22 15:00:00|266.6|266.5|267.1|267|268.2|268|266.3|266.2|3695581
1637596800000|2021-11-22 16:00:00|267.2|267.1|266.9|266.8|267.6|267.4|266.7|266.6|1568315
1637654400000|2021-11-23 08:00:00|265.8|265.1|267.3|267.2|267.6|267.5|264.7|264.3|1886636
1637658000000|2021-11-23 09:00:00|267.2|267.1|266.7|266.6|267.5|267.4|266|265.9|890612
1637661600000|2021-11-23 10:00:00|266.6|266.5|266.1|265.9|266.9|266.8|265.8|265.7|988318
1637665200000|2021-11-23 11:00:00|266.2|266|265.6|265.5|266.4|266.3|265.3|265.2|887115
1637668800000|2021-11-23 12:00:00|265.7|265.6|266.7|266.6|266.8|266.7|265.7|265.6|397401
1637672400000|2021-11-23 13:00:00|266.8|266.5|266|265.9|266.8|266.7|265.9|265.8|607780
1637676000000|2021-11-23 14:00:00|266.1|266|266.1|266|266.5|266.4|265.9|265.8|808451
1637679600000|2021-11-23 15:00:00|266.2|266.1|266.4|266.3|266.6|266.5|265.8|265.7|763322
1637683200000|2021-11-23 16:00:00|266.5|266.4|266.4|266.3|267.2|267|266.4|266.2|567412
1637740800000|2021-11-24 08:00:00|267.2|266.8|269.3|269.2|269.4|269.3|266.5|266.3|1471213
1637744400000|2021-11-24 09:00:00|269.2|269.1|269.7|269.6|269.9|269.7|268.6|268.5|1595916
1637748000000|2021-11-24 10:00:00|269.6|269.5|272.3|272.2|272.5|272.3|269.5|269.4|2420762
1637751600000|2021-11-24 11:00:00|272.4|272.1|272.4|272.2|272.5|272.4|270.9|270.8|1879797
1637755200000|2021-11-24 12:00:00|272.5|272.3|273.2|273.1|273.4|273.3|272.3|272.2|1750593
1637758800000|2021-11-24 13:00:00|273.3|273|272.1|272|273.3|273.2|271.8|271.7|1063858
1637762400000|2021-11-24 14:00:00|272|271.9|273.7|273.6|273.8|273.7|271.9|271.7|1541952
1637766000000|2021-11-24 15:00:00|273.8|273.7|274.3|274.2|274.9|274.8|273.2|273|2391433
1637769600000|2021-11-24 16:00:00|274.2|274.1|274.9|274.7|275.1|275|274.2|274.1|1048651
1637827200000|2021-11-25 08:00:00|274.5|272.8|271.6|271.5|274.5|273.9|271.3|271.1|1220991
1637830800000|2021-11-25 09:00:00|271.5|271.4|270.2|270|271.7|271.6|269.7|269.6|869239
1637834400000|2021-11-25 10:00:00|270.3|270.1|271|270.9|271|270.9|269|268.8|653179
1637838000000|2021-11-25 11:00:00|271.1|271|269.8|269.7|271.4|271.3|269.7|269.6|604757
1637841600000|2021-11-25 12:00:00|269.7|269.6|269.7|269.6|270.2|270|269.4|269.2|620366
1637845200000|2021-11-25 13:00:00|269.6|269.5|268.9|268.8|269.6|269.5|268.8|268.7|792949
1637848800000|2021-11-25 14:00:00|268.8|268.7|269.5|269.4|269.5|269.4|268.5|268.4|745752
1637852400000|2021-11-25 15:00:00|269.6|269.5|268.7|268.5|269.7|269.6|268.6|268.5|959249
1637856000000|2021-11-25 16:00:00|268.6|268.6|268.9|268.7|269.1|269|268.5|268.4|537144
1637913600000|2021-11-26 08:00:00|264.1|263.5|264.2|264|264.9|264.8|262|261.8|2629199
1637917200000|2021-11-26 09:00:00|264.1|264.1|264.5|264.4|265|264.9|263.7|263.5|1362148
1637920800000|2021-11-26 10:00:00|264.6|264.5|263.4|263.3|264.9|264.8|263.1|263|930992
1637924400000|2021-11-26 11:00:00|263.3|263.2|262.9|262.7|263.7|263.5|262.8|262.6|662188
1637928000000|2021-11-26 12:00:00|262.8|262.8|261.6|261.5|263.1|263|261.6|261.4|708357
1637931600000|2021-11-26 13:00:00|261.7|261.6|262.4|262.3|262.5|262.4|261.3|261.1|816377
1637935200000|2021-11-26 14:00:00|262.3|262.2|262.5|262.4|262.8|262.7|261.9|261.8|878019
1637938800000|2021-11-26 15:00:00|262.6|262.5|261.5|261.4|262.9|262.8|261.4|261.2|1293741
1637942400000|2021-11-26 16:00:00|261.6|261.5|260.9|260.7|261.6|261.5|260.8|260.7|982280
1638172800000|2021-11-29 08:00:00|262.3|262.2|261.7|261.6|263|262.8|260.6|260.4|1690094
1638176400000|2021-11-29 09:00:00|261.8|261.5|262|261.9|262.9|262.8|261.7|261.5|1203395
1638180000000|2021-11-29 10:00:00|262.1|261.8|262.6|262.5|262.9|262.7|261.8|261.6|694361
1638183600000|2021-11-29 11:00:00|262.7|262.6|263.7|263.5|263.8|263.7|262.7|262.5|453970
1638187200000|2021-11-29 12:00:00|263.8|263.6|263.6|263.4|264|263.9|263.6|263.4|501978
1638190800000|2021-11-29 13:00:00|263.5|263.3|263.6|263.5|263.9|263.8|263.4|263.2|423830
1638194400000|2021-11-29 14:00:00|263.5|263.4|263.9|263.7|263.9|263.8|263.4|263.3|582714
1638198000000|2021-11-29 15:00:00|263.8|263.6|262.6|262.5|263.9|263.8|262.5|262.4|565601
1638201600000|2021-11-29 16:00:00|262.5|262.4|262.5|262.4|263|262.9|262.4|262.3|570430
1638259200000|2021-11-30 08:00:00|261.5|261.2|260.2|260|261.8|261.7|259.9|259.8|1678266
1638262800000|2021-11-30 09:00:00|260.1|259.9|260.4|260.3|260.5|260.4|259.5|259.4|806192
1638266400000|2021-11-30 10:00:00|260.5|260.2|261.2|261.1|261.5|261.4|259.8|259.6|1199055
1638270000000|2021-11-30 11:00:00|261.1|261|261.1|261|261.6|261.4|260.8|260.6|593652
1638273600000|2021-11-30 12:00:00|261|260.9|260.4|260.3|261.2|261.1|260.3|260.2|428158
1638277200000|2021-11-30 13:00:00|260.5|260.2|260.8|260.7|260.9|260.8|259.8|259.7|613519
1638280800000|2021-11-30 14:00:00|260.7|260.6|259.9|259.8|261|260.8|259.5|259.3|1001747
1638284400000|2021-11-30 15:00:00|259.8|259.7|260.2|260.1|261.4|261.3|259.4|259.3|1456199
1638288000000|2021-11-30 16:00:00|260.1|260|261.5|261.4|261.9|261.8|260|259.9|1811823
1638345600000|2021-12-01 08:00:00|261.7|261.2|262.1|262|262.2|262|260.5|260.2|1696253
1638349200000|2021-12-01 09:00:00|262|261.9|261.3|261.2|262.3|262.2|260.6|260.5|1404263
1638352800000|2021-12-01 10:00:00|261.2|261.1|262.7|262.6|262.9|262.8|260.5|260.4|861625
1638356400000|2021-12-01 11:00:00|262.6|262.5|263.3|263.2|263.3|263.2|262.3|262.2|612860
1638360000000|2021-12-01 12:00:00|263.4|263.3|263.7|263.6|263.9|263.7|263|262.9|595952
1638363600000|2021-12-01 13:00:00|263.6|263.5|263.2|263.1|263.9|263.7|263.1|262.9|1045196
1638367200000|2021-12-01 14:00:00|263.3|263.2|262.2|262.1|263.3|263.2|262.1|262|994162
1638370800000|2021-12-01 15:00:00|262.1|262|262.4|262.3|262.7|262.5|262|261.8|747104
1638374400000|2021-12-01 16:00:00|262.3|262.2|263.2|263|263.3|263.2|262.2|262.1|528614
1638432000000|2021-12-02 08:00:00|262.7|262.1|260.9|260.8|262.9|262.6|260.8|260.7|880944
1638435600000|2021-12-02 09:00:00|260.8|260.7|260.5|260.3|260.9|260.8|259.9|259.8|1201717
1638439200000|2021-12-02 10:00:00|260.6|260.4|261|260.9|261.6|261.5|260|259.9|1311160
1638442800000|2021-12-02 11:00:00|261.1|260.8|260.5|260.4|261.2|261.1|260.1|260|524243
1638446400000|2021-12-02 12:00:00|260.6|260.5|259.9|259.7|260.7|260.5|259.4|259.2|730207
1638450000000|2021-12-02 13:00:00|260|259.8|259.5|259.3|260.3|260.2|259.2|259.1|547964
1638453600000|2021-12-02 14:00:00|259.4|259.4|259.7|259.6|260.6|260.5|259.2|259|1086948
1638457200000|2021-12-02 15:00:00|259.8|259.7|260.6|260.5|260.9|260.7|259.6|259.5|1026473
1638460800000|2021-12-02 16:00:00|260.7|260.4|260.2|260.1|260.7|260.5|260|259.9|396043
1638518400000|2021-12-03 08:00:00|261.5|260.4|257.6|257.5|261.5|260.6|257.3|257.2|1914738
1638522000000|2021-12-03 09:00:00|257.7|257.4|257.6|257.4|258.4|258.3|257.2|257.1|497067
1638525600000|2021-12-03 10:00:00|257.5|257.3|257.3|257.2|257.6|257.4|257|256.9|885940
1638529200000|2021-12-03 11:00:00|257.4|257.3|257.1|257|257.5|257.4|256.8|256.6|627483
1638532800000|2021-12-03 12:00:00|257.2|257.1|257.7|257.6|258.1|258|257.1|257|271285
1638536400000|2021-12-03 13:00:00|257.6|257.5|257.2|257.1|257.7|257.6|256.5|256.4|1213108
1638540000000|2021-12-03 14:00:00|257.3|257.2|257.3|257.2|258.2|258|257.2|257.2|1033537
1638543600000|2021-12-03 15:00:00|257.2|257.1|257.5|257.4|257.7|257.6|257|256.9|986758
1638547200000|2021-12-03 16:00:00|257.4|257.3|257.2|257.1|257.6|257.5|256.8|256.7|387883
1638777600000|2021-12-06 08:00:00|259.1|259|256.7|256.6|259.1|259|256.1|255.9|2177501
1638781200000|2021-12-06 09:00:00|256.6|256.5|257|256.9|257.5|257.3|256.6|256.5|999949
1638784800000|2021-12-06 10:00:00|257.1|257|256.5|256.3|257.2|257.1|256.4|256.3|1059262
1638788400000|2021-12-06 11:00:00|256.6|256.4|257.5|257.4|257.8|257.7|256.6|256.3|638964
1638792000000|2021-12-06 12:00:00|257.6|257.5|257.1|257|257.6|257.5|257|256.9|667589
1638795600000|2021-12-06 13:00:00|257|256.9|257.1|257|257.4|257.3|256.9|256.8|765868
1638799200000|2021-12-06 14:00:00|257|256.9|257.8|257.7|257.9|257.8|256.7|256.6|1575228
1638802800000|2021-12-06 15:00:00|257.7|257.6|258.5|258.4|258.8|258.7|257.7|257.6|1408898
1638806400000|2021-12-06 16:00:00|258.6|258.3|258.4|258.2|258.6|258.5|258.1|258|1072012
1638864000000|2021-12-07 08:00:00|259.5|259.4|261.6|261.5|261.8|261.6|258|257.8|1561574
1638867600000|2021-12-07 09:00:00|261.7|261.6|262.4|262.3|262.4|262.3|261.5|261.4|1086777
1638871200000|2021-12-07 10:00:00|262.3|262.2|262.4|262.3|263|262.9|262|261.8|1085246
1638874800000|2021-12-07 11:00:00|262.3|262.2|262.4|262.3|262.7|262.6|262.3|262.1|315248
1638878400000|2021-12-07 12:00:00|262.5|262.4|262.6|262.5|262.8|262.7|262.4|262.3|430837
1638882000000|2021-12-07 13:00:00|262.7|262.6|263|262.9|263.8|263.7|262.7|262.6|855342
1638885600000|2021-12-07 14:00:00|262.9|262.8|263.1|262.9|263.4|263.3|262.5|262.4|1055285
1638889200000|2021-12-07 15:00:00|263|263|260|259.9|263.1|263|259.7|259.6|3115338
1638892800000|2021-12-07 16:00:00|260.1|260|260.5|260.4|260.7|260.6|260|259.9|905468
1638950400000|2021-12-08 08:00:00|260.4|260|260.6|260.5|260.9|260.5|259.5|259.1|999605
1638954000000|2021-12-08 09:00:00|260.7|260.6|260.8|260.7|261.2|261.1|260.3|260.1|1139688
1638957600000|2021-12-08 10:00:00|260.9|260.8|260.2|260.1|261|260.9|260.1|260|558962
1638961200000|2021-12-08 11:00:00|260.1|260|260.6|260.5|261.3|261.2|259.9|259.8|1083953
1638964800000|2021-12-08 12:00:00|260.7|260.6|260.4|260.3|261|260.9|259.8|259.7|662841
1638968400000|2021-12-08 13:00:00|260.3|260.2|259.9|259.7|260.4|260.3|259.8|259.7|498940
1638972000000|2021-12-08 14:00:00|259.8|259.6|260.1|259.9|260.2|260.1|259.6|259.4|865358
1638975600000|2021-12-08 15:00:00|260|260|260.2|260.1|260.9|260.8|260|259.9|1224616
1638979200000|2021-12-08 16:00:00|260.3|260.2|260.3|260.1|260.5|260.3|260|259.9|737491
1639036800000|2021-12-09 08:00:00|260|259.9|260.9|260.8|261.2|261.1|259.6|259.2|988149
1639040400000|2021-12-09 09:00:00|260.8|260.7|261.2|261.1|261.2|261.1|260.5|260.4|420704
1639044000000|2021-12-09 10:00:00|261.1|261|260.3|260.2|261.1|261|259.8|259.7|756849
1639047600000|2021-12-09 11:00:00|260.4|260.3|260.1|260|260.7|260.6|259.8|259.7|285186
1639051200000|2021-12-09 12:00:00|260.2|260.1|259.4|259.3|260.2|260.1|259.4|259.3|495078
1639054800000|2021-12-09 13:00:00|259.5|259.4|259.7|259.6|260.8|260.7|259.4|259.3|1257652
1639058400000|2021-12-09 14:00:00|259.8|259.7|260.8|260.7|260.8|260.7|259.7|259.6|852569
1639062000000|2021-12-09 15:00:00|260.7|260.6|261.2|261.1|261.3|261.2|260.5|260.4|1548731
1639065600000|2021-12-09 16:00:00|261.3|261.2|260.7|260.6|261.3|261.2|260.7|260.5|622491
1639123200000|2021-12-10 08:00:00|261.3|261|261.5|261.4|262.2|262.1|260.8|260.4|621914
1639126800000|2021-12-10 09:00:00|261.6|261.5|261.5|261.4|261.6|261.5|261.2|261|205571
1639130400000|2021-12-10 10:00:00|261.4|261.3|261.4|261.3|261.7|261.6|261.2|261|638537
1639134000000|2021-12-10 11:00:00|261.5|261.4|262.3|262.1|262.5|262.3|261.5|261.4|201900
1639137600000|2021-12-10 12:00:00|262.4|262.2|262.2|262.1|262.5|262.3|261.9|261.8|128258
1639141200000|2021-12-10 13:00:00|262.3|262.2|263.9|263.7|264.3|264.2|262.2|262.1|923712
1639144800000|2021-12-10 14:00:00|263.8|263.8|263.9|263.7|264.1|264|263.2|263|513366
1639148400000|2021-12-10 15:00:00|263.8|263.8|262.9|262.8|263.8|263.8|262.5|262.4|366034
1639152000000|2021-12-10 16:00:00|263|262.9|263.1|262.9|263.1|262.9|262.5|262.3|177363
1639382400000|2021-12-13 08:00:00|263.1|263|264.1|263.9|264.7|264.5|262.7|262.5|652439
1639386000000|2021-12-13 09:00:00|264|264|263.8|263.7|264.3|264.2|263.6|263.5|503059
1639389600000|2021-12-13 10:00:00|263.7|263.6|263.2|263.1|263.9|263.8|262.8|262.7|519240
1639393200000|2021-12-13 11:00:00|263.1|263|263.1|263|263.4|263.2|262.8|262.7|456076
1639396800000|2021-12-13 12:00:00|263|262.9|262.6|262.5|263.1|263|262.6|262.5|317839
1639400400000|2021-12-13 13:00:00|262.7|262.6|263|262.9|263.2|263.1|262.1|262|712729
1639404000000|2021-12-13 14:00:00|263.1|263|262.3|262.2|263.1|263|262.1|262|839327
1639407600000|2021-12-13 15:00:00|262.4|262.3|262.1|262|262.8|262.6|261.9|261.8|842997
1639411200000|2021-12-13 16:00:00|262.2|262.1|262.1|262|262.3|262.2|261.8|261.7|372642
1639468800000|2021-12-14 08:00:00|262.4|262.1|263.1|263|263.4|263.2|261.9|261.5|722872
1639472400000|2021-12-14 09:00:00|263|262.9|263|262.9|264.1|264|262.7|262.6|700653
1639476000000|2021-12-14 10:00:00|262.9|262.8|263.3|263.2|263.5|263.4|262.7|262.6|379251
1639479600000|2021-12-14 11:00:00|263.2|263.1|264|263.9|264.1|264|263.2|263.1|535465
1639483200000|2021-12-14 12:00:00|263.9|263.8|263.7|263.6|264|263.9|263.5|263.4|262764
1639486800000|2021-12-14 13:00:00|263.6|263.5|262.7|262.6|263.6|263.5|262.5|262.4|262461
1639490400000|2021-12-14 14:00:00|262.6|262.5|263|262.8|263.2|263|262.3|262.2|480046
1639494000000|2021-12-14 15:00:00|262.9|262.7|262.4|262.3|262.9|262.8|262.1|262|582588
1639497600000|2021-12-14 16:00:00|262.3|262.2|262.7|262.6|262.8|262.7|262.3|262.2|434010
1639555200000|2021-12-15 08:00:00|262.5|262.1|261.8|261.7|263.2|263|261.6|261.5|742932
1639558800000|2021-12-15 09:00:00|261.9|261.8|261.6|261.5|262.1|262|261.1|261|438203
1639562400000|2021-12-15 10:00:00|261.5|261.4|261.1|261|261.8|261.7|261.1|261|412073
1639566000000|2021-12-15 11:00:00|261.2|261.1|261.3|261.2|261.6|261.5|260.9|260.8|364470
1639569600000|2021-12-15 12:00:00|261.2|261.1|260.7|260.5|261.3|261.2|260.6|260.5|381676
1639573200000|2021-12-15 13:00:00|260.6|260.6|260.7|260.5|261|260.9|260.4|260.3|329463
1639576800000|2021-12-15 14:00:00|260.6|260.6|260.8|260.7|260.9|260.8|260.2|260.1|559479
1639580400000|2021-12-15 15:00:00|260.7|260.6|260.3|260.2|260.8|260.7|260|259.9|708773
1639584000000|2021-12-15 16:00:00|260.2|260.1|260.5|260.3|260.6|260.5|260.2|260.1|363770
1639641600000|2021-12-16 08:00:00|262|261.4|262.1|262|262.7|262.6|261.3|261|580512
1639645200000|2021-12-16 09:00:00|262.2|261.9|261.5|261.4|262.3|262.2|261.4|261.3|394369
1639648800000|2021-12-16 10:00:00|261.4|261.3|261.8|261.7|262.1|261.9|261.1|260.9|513154
1639652400000|2021-12-16 11:00:00|261.9|261.8|261.7|261.6|262.5|262.3|261.6|261.5|491075
1639656000000|2021-12-16 12:00:00|261.6|261.5|260.9|260.8|261.9|261.7|260.8|260.7|612252
1639659600000|2021-12-16 13:00:00|261|260.9|260.3|260.1|261.2|261.1|260.1|259.9|554586
1639663200000|2021-12-16 14:00:00|260.2|260|260.4|260.3|260.6|260.5|259.7|259.6|559581
1639666800000|2021-12-16 15:00:00|260.3|260.2|261.9|261.7|262.2|262.1|260.2|260.1|772877
1639670400000|2021-12-16 16:00:00|262|261.8|262|261.9|262.2|262.1|261.7|261.6|456524
1639728000000|2021-12-17 08:00:00|261.3|260.8|263.2|263.1|263.5|263.3|260.9|260.6|1123714
1639731600000|2021-12-17 09:00:00|263.3|263|264.3|264.2|264.4|264.2|262.8|262.7|541062
1639735200000|2021-12-17 10:00:00|264.4|264.3|266.1|266|266.3|266.2|263.7|263.6|2094945
1639738800000|2021-12-17 11:00:00|266.2|266.1|267|266.8|267|266.9|265|264.9|1237906
1639742400000|2021-12-17 12:00:00|267.1|266.9|266.8|266.7|267.6|267.5|266.7|266.6|757076
1639746000000|2021-12-17 13:00:00|266.9|266.8|267.3|267.1|267.6|267.5|266.7|266.5|651548
1639749600000|2021-12-17 14:00:00|267.2|267.2|266.4|266.3|267.5|267.4|266.1|266|1483167
1639753200000|2021-12-17 15:00:00|266.3|266.2|266.8|266.7|267|266.9|265.8|265.7|842863
1639756800000|2021-12-17 16:00:00|266.9|266.8|267.1|266.9|267.2|267.1|266.7|266.6|1023253
1639987200000|2021-12-20 08:00:00|265.9|265.2|265.8|265.7|266.9|266.4|264.5|264.2|1367957
1639990800000|2021-12-20 09:00:00|265.7|265.6|265.7|265.6|265.9|265.8|264.4|264.3|1194919
1639994400000|2021-12-20 10:00:00|265.6|265.5|266.7|266.5|267.6|267.5|265.6|265.5|568603
1639998000000|2021-12-20 11:00:00|266.6|266.6|266.2|266|266.7|266.6|265.7|265.6|533978
1640001600000|2021-12-20 12:00:00|266.1|266.1|266.2|266.1|266.6|266.5|265.9|265.8|683740
1640005200000|2021-12-20 13:00:00|266.3|266.2|266.5|266.4|266.6|266.5|266.1|266|432879
1640008800000|2021-12-20 14:00:00|266.4|266.3|266.7|266.5|267|266.9|266|265.9|893948
1640012400000|2021-12-20 15:00:00|266.8|266.6|266.8|266.7|267|266.9|266.2|266.1|746078
1640016000000|2021-12-20 16:00:00|266.9|266.6|267.4|267.3|267.5|267.4|266.7|266.6|595404
1640073600000|2021-12-21 08:00:00|269.6|269|271|270.9|271.2|271.1|268.3|268|1465932
1640077200000|2021-12-21 09:00:00|271.1|271|271|270.9|272.5|272.4|270.9|270.8|1295229
1640080800000|2021-12-21 10:00:00|271.1|271|271.3|271.2|271.5|271.4|270.9|270.8|806905
1640084400000|2021-12-21 11:00:00|271.4|271.3|271.6|271.5|271.9|271.8|271.1|271|485818
1640088000000|2021-12-21 12:00:00|271.5|271.4|271.2|271.1|271.6|271.5|271|270.9|329257
1640091600000|2021-12-21 13:00:00|271.1|271|270.9|270.8|271.4|271.2|270.9|270.8|311066
1640095200000|2021-12-21 14:00:00|271|270.9|270.1|270|271|270.9|269.8|269.7|615798
1640098800000|2021-12-21 15:00:00|270.2|270.1|269.6|269.5|270.4|270.3|269.4|269.2|1001055
1640102400000|2021-12-21 16:00:00|269.5|269.4|269.7|269.5|269.8|269.7|269.1|269|478168
1640160000000|2021-12-22 08:00:00|268.9|268.7|268.2|268.1|269.5|269.3|267.7|267.6|602660
1640163600000|2021-12-22 09:00:00|268.1|268|269|268.9|269.2|269|268|267.9|644896
1640167200000|2021-12-22 10:00:00|268.9|268.8|269.5|269.4|269.9|269.8|268.8|268.6|541117
1640170800000|2021-12-22 11:00:00|269.4|269.3|270.6|270.5|271|270.8|269.4|269.3|687486
1640174400000|2021-12-22 12:00:00|270.5|270.4|269.6|269.5|270.5|270.4|269.5|269.4|491786
1640178000000|2021-12-22 13:00:00|269.5|269.4|269.8|269.7|270.4|270.3|269.3|269.2|831608
1640181600000|2021-12-22 14:00:00|269.7|269.6|270.5|270.4|270.6|270.5|269.7|269.5|556086
1640185200000|2021-12-22 15:00:00|270.6|270.5|271|270.9|271|270.9|270.5|270.4|704792
1640188800000|2021-12-22 16:00:00|271.1|271|271.7|271.6|271.8|271.6|271|270.9|384988
1640246400000|2021-12-23 08:00:00|271.9|271.4|271.6|271.5|272.9|272.3|271.4|271.2|833797
1640250000000|2021-12-23 09:00:00|271.7|271.6|271.9|271.8|272.2|272|271.6|271.4|375782
1640253600000|2021-12-23 10:00:00|272|271.9|272|271.9|272.3|272.2|271.5|271.4|497331
1640257200000|2021-12-23 11:00:00|272.1|272|272.5|272.4|272.6|272.5|272|271.9|316767
1640260800000|2021-12-23 12:00:00|272.6|272.5|272.3|272.1|272.6|272.5|272|271.8|416752
1640264400000|2021-12-23 13:00:00|272.2|272.2|272.4|272.3|272.5|272.4|271.9|271.7|354140
1640268000000|2021-12-23 14:00:00|272.5|272.4|273|272.8|273.3|273.2|272.4|272.3|731037
1640271600000|2021-12-23 15:00:00|272.9|272.7|272.7|272.6|273|272.9|272.6|272.4|613110
1640275200000|2021-12-23 16:00:00|272.6|272.5|272.3|272.1|272.8|272.7|271.9|271.8|401615
1640332800000|2021-12-24 08:00:00|272|271.9|272.2|272.1|272.5|272.4|271.7|271.1|242471
1640336400000|2021-12-24 09:00:00|272.1|272|272.3|272.1|272.6|272.4|272|271.9|177530
1640340000000|2021-12-24 10:00:00|272.2|272.2|272.4|272.3|272.4|272.3|272.2|272.1|51133
1639382400000|2021-12-13 08:00:00|263.1|263|264.1|263.9|264.7|264.5|262.7|262.5|652439
1639386000000|2021-12-13 09:00:00|264|264|263.8|263.7|264.3|264.2|263.6|263.5|503059
1639389600000|2021-12-13 10:00:00|263.7|263.6|263.2|263.1|263.9|263.8|262.8|262.7|519240
1639393200000|2021-12-13 11:00:00|263.1|263|263.1|263|263.4|263.2|262.8|262.7|456076
1639396800000|2021-12-13 12:00:00|263|262.9|262.6|262.5|263.1|263|262.6|262.5|317839
1639400400000|2021-12-13 13:00:00|262.7|262.6|263|262.9|263.2|263.1|262.1|262|712729
1639404000000|2021-12-13 14:00:00|263.1|263|262.3|262.2|263.1|263|262.1|262|839327
1639407600000|2021-12-13 15:00:00|262.4|262.3|262.1|262|262.8|262.6|261.9|261.8|842997
1639411200000|2021-12-13 16:00:00|262.2|262.1|262.1|262|262.3|262.2|261.8|261.7|372642
1639468800000|2021-12-14 08:00:00|262.4|262.1|263.1|263|263.4|263.2|261.9|261.5|722872
1639472400000|2021-12-14 09:00:00|263|262.9|263|262.9|264.1|264|262.7|262.6|700653
1639476000000|2021-12-14 10:00:00|262.9|262.8|263.3|263.2|263.5|263.4|262.7|262.6|379251
1639479600000|2021-12-14 11:00:00|263.2|263.1|264|263.9|264.1|264|263.2|263.1|535465
1639483200000|2021-12-14 12:00:00|263.9|263.8|263.7|263.6|264|263.9|263.5|263.4|262764
1639486800000|2021-12-14 13:00:00|263.6|263.5|262.7|262.6|263.6|263.5|262.5|262.4|262461
1639490400000|2021-12-14 14:00:00|262.6|262.5|263|262.8|263.2|263|262.3|262.2|480046
1639494000000|2021-12-14 15:00:00|262.9|262.7|262.4|262.3|262.9|262.8|262.1|262|582588
1639497600000|2021-12-14 16:00:00|262.3|262.2|262.7|262.6|262.8|262.7|262.3|262.2|434010
1639555200000|2021-12-15 08:00:00|262.5|262.1|261.8|261.7|263.2|263|261.6|261.5|742932
1639558800000|2021-12-15 09:00:00|261.9|261.8|261.6|261.5|262.1|262|261.1|261|438203
1639562400000|2021-12-15 10:00:00|261.5|261.4|261.1|261|261.8|261.7|261.1|261|412073
1639566000000|2021-12-15 11:00:00|261.2|261.1|261.3|261.2|261.6|261.5|260.9|260.8|364470
1639569600000|2021-12-15 12:00:00|261.2|261.1|260.7|260.5|261.3|261.2|260.6|260.5|381676
1639573200000|2021-12-15 13:00:00|260.6|260.6|260.7|260.5|261|260.9|260.4|260.3|329463
1639576800000|2021-12-15 14:00:00|260.6|260.6|260.8|260.7|260.9|260.8|260.2|260.1|559479
1639580400000|2021-12-15 15:00:00|260.7|260.6|260.3|260.2|260.8|260.7|260|259.9|708773
1639584000000|2021-12-15 16:00:00|260.2|260.1|260.5|260.3|260.6|260.5|260.2|260.1|363770
1639641600000|2021-12-16 08:00:00|262|261.4|262.1|262|262.7|262.6|261.3|261|580512
1639645200000|2021-12-16 09:00:00|262.2|261.9|261.5|261.4|262.3|262.2|261.4|261.3|394369
1639648800000|2021-12-16 10:00:00|261.4|261.3|261.8|261.7|262.1|261.9|261.1|260.9|513154
1639652400000|2021-12-16 11:00:00|261.9|261.8|261.7|261.6|262.5|262.3|261.6|261.5|491075
1639656000000|2021-12-16 12:00:00|261.6|261.5|260.9|260.8|261.9|261.7|260.8|260.7|612252
1639659600000|2021-12-16 13:00:00|261|260.9|260.3|260.1|261.2|261.1|260.1|259.9|554586
1639663200000|2021-12-16 14:00:00|260.2|260|260.4|260.3|260.6|260.5|259.7|259.6|559581
1639666800000|2021-12-16 15:00:00|260.3|260.2|261.9|261.7|262.2|262.1|260.2|260.1|772877
1639670400000|2021-12-16 16:00:00|262|261.8|262|261.9|262.2|262.1|261.7|261.6|456524
1639728000000|2021-12-17 08:00:00|261.3|260.8|263.2|263.1|263.5|263.3|260.9|260.6|1123714
1639731600000|2021-12-17 09:00:00|263.3|263|264.3|264.2|264.4|264.2|262.8|262.7|541062
1639735200000|2021-12-17 10:00:00|264.4|264.3|266.1|266|266.3|266.2|263.7|263.6|2094945
1639738800000|2021-12-17 11:00:00|266.2|266.1|267|266.8|267|266.9|265|264.9|1237906
1639742400000|2021-12-17 12:00:00|267.1|266.9|266.8|266.7|267.6|267.5|266.7|266.6|757076
1639746000000|2021-12-17 13:00:00|266.9|266.8|267.3|267.1|267.6|267.5|266.7|266.5|651548
1639749600000|2021-12-17 14:00:00|267.2|267.2|266.4|266.3|267.5|267.4|266.1|266|1483167
1639753200000|2021-12-17 15:00:00|266.3|266.2|266.8|266.7|267|266.9|265.8|265.7|842863
1639756800000|2021-12-17 16:00:00|266.9|266.8|267.1|266.9|267.2|267.1|266.7|266.6|1023253
1639987200000|2021-12-20 08:00:00|265.9|265.2|265.8|265.7|266.9|266.4|264.5|264.2|1367957
1639990800000|2021-12-20 09:00:00|265.7|265.6|265.7|265.6|265.9|265.8|264.4|264.3|1194919
1639994400000|2021-12-20 10:00:00|265.6|265.5|266.7|266.5|267.6|267.5|265.6|265.5|568603
1639998000000|2021-12-20 11:00:00|266.6|266.6|266.2|266|266.7|266.6|265.7|265.6|533978
1640001600000|2021-12-20 12:00:00|266.1|266.1|266.2|266.1|266.6|266.5|265.9|265.8|683740
1640005200000|2021-12-20 13:00:00|266.3|266.2|266.5|266.4|266.6|266.5|266.1|266|432879
1640008800000|2021-12-20 14:00:00|266.4|266.3|266.7|266.5|267|266.9|266|265.9|893948
1640012400000|2021-12-20 15:00:00|266.8|266.6|266.8|266.7|267|266.9|266.2|266.1|746078
1640016000000|2021-12-20 16:00:00|266.9|266.6|267.4|267.3|267.5|267.4|266.7|266.6|595404
1640073600000|2021-12-21 08:00:00|269.6|269|271|270.9|271.2|271.1|268.3|268|1465932
1640077200000|2021-12-21 09:00:00|271.1|271|271|270.9|272.5|272.4|270.9|270.8|1295229
1640080800000|2021-12-21 10:00:00|271.1|271|271.3|271.2|271.5|271.4|270.9|270.8|806905
1640084400000|2021-12-21 11:00:00|271.4|271.3|271.6|271.5|271.9|271.8|271.1|271|485818
1640088000000|2021-12-21 12:00:00|271.5|271.4|271.2|271.1|271.6|271.5|271|270.9|329257
1640091600000|2021-12-21 13:00:00|271.1|271|270.9|270.8|271.4|271.2|270.9|270.8|311066
1640095200000|2021-12-21 14:00:00|271|270.9|270.1|270|271|270.9|269.8|269.7|615798
1640098800000|2021-12-21 15:00:00|270.2|270.1|269.6|269.5|270.4|270.3|269.4|269.2|1001055
1640102400000|2021-12-21 16:00:00|269.5|269.4|269.7|269.5|269.8|269.7|269.1|269|478168
1640160000000|2021-12-22 08:00:00|268.9|268.7|268.2|268.1|269.5|269.3|267.7|267.6|602660
1640163600000|2021-12-22 09:00:00|268.1|268|269|268.9|269.2|269|268|267.9|644896
1640167200000|2021-12-22 10:00:00|268.9|268.8|269.5|269.4|269.9|269.8|268.8|268.6|541117
1640170800000|2021-12-22 11:00:00|269.4|269.3|270.6|270.5|271|270.8|269.4|269.3|687486
1640174400000|2021-12-22 12:00:00|270.5|270.4|269.6|269.5|270.5|270.4|269.5|269.4|491786
1640178000000|2021-12-22 13:00:00|269.5|269.4|269.8|269.7|270.4|270.3|269.3|269.2|831608
1640181600000|2021-12-22 14:00:00|269.7|269.6|270.5|270.4|270.6|270.5|269.7|269.5|556086
1640185200000|2021-12-22 15:00:00|270.6|270.5|271|270.9|271|270.9|270.5|270.4|704792
1640188800000|2021-12-22 16:00:00|271.1|271|271.7|271.6|271.8|271.6|271|270.9|384988
1640246400000|2021-12-23 08:00:00|271.9|271.4|271.6|271.5|272.9|272.3|271.4|271.2|833797
1640250000000|2021-12-23 09:00:00|271.7|271.6|271.9|271.8|272.2|272|271.6|271.4|375782
1640253600000|2021-12-23 10:00:00|272|271.9|272|271.9|272.3|272.2|271.5|271.4|497331
1640257200000|2021-12-23 11:00:00|272.1|272|272.5|272.4|272.6|272.5|272|271.9|316767
1640260800000|2021-12-23 12:00:00|272.6|272.5|272.3|272.1|272.6|272.5|272|271.8|416752
1640264400000|2021-12-23 13:00:00|272.2|272.2|272.4|272.3|272.5|272.4|271.9|271.7|354140
1640268000000|2021-12-23 14:00:00|272.5|272.4|273|272.8|273.3|273.2|272.4|272.3|731037
1640271600000|2021-12-23 15:00:00|272.9|272.7|272.7|272.6|273|272.9|272.6|272.4|613110
1640275200000|2021-12-23 16:00:00|272.6|272.5|272.3|272.1|272.8|272.7|271.9|271.8|401615
1640332800000|2021-12-24 08:00:00|272|271.9|272.2|272.1|272.5|272.4|271.7|271.1|242471
1640336400000|2021-12-24 09:00:00|272.1|272|272.3|272.1|272.6|272.4|272|271.9|177530
1640340000000|2021-12-24 10:00:00|272.2|272.2|272.4|272.3|272.4|272.3|272.2|272.1|51133
1640343600000|2021-12-24 11:00:00|272.1|272|272.5|272.3|272.5|272.4|272|271.9|147777
1640347200000|2021-12-24 12:00:00|272.4|272.2|272.5|272.4|272.5|272.4|272.1|272|156082
1640592000000|2021-12-27 08:00:00|272.2|271.9|272.6|272.5|272.9|272.7|271.9|271.8|697259
1640595600000|2021-12-27 09:00:00|272.7|272.6|272.5|272.4|273|272.8|272.4|272.2|175002
1640599200000|2021-12-27 10:00:00|272.6|272.5|272.7|272.6|272.9|272.8|272.4|272.3|408480
1640602800000|2021-12-27 11:00:00|272.8|272.7|272.4|272.3|273.3|273.1|272.1|272|452008
1640606400000|2021-12-27 12:00:00|272.3|272.2|272.3|272.2|272.4|272.3|272|271.9|320878
1640610000000|2021-12-27 13:00:00|272.4|272.3|272.3|272.2|272.4|272.3|272.1|272|103229
1640613600000|2021-12-27 14:00:00|272.2|272.1|271.7|271.5|272.7|272.6|271.6|271.5|278344
1640617200000|2021-12-27 15:00:00|271.6|271.6|272.4|272.3|272.4|272.3|271.5|271.4|269840
1640620800000|2021-12-27 16:00:00|272.3|272.2|271.8|271.6|272.3|272.2|271.7|271.5|375055
1640678400000|2021-12-28 08:00:00|272.4|272|274.2|274.1|274.3|274.2|272.4|272|678790
1640682000000|2021-12-28 09:00:00|274.1|274|273.7|273.6|274.3|274.2|273.5|273.4|445104
1640685600000|2021-12-28 10:00:00|273.8|273.7|273.8|273.7|273.9|273.8|273.4|273.2|421645
1640689200000|2021-12-28 11:00:00|273.7|273.6|274|273.9|274.1|274|273.4|273.2|261747
1640692800000|2021-12-28 12:00:00|273.8|273.7|274.2|274.1|274.3|274.2|273.8|273.7|346039
1640696400000|2021-12-28 13:00:00|274.1|274|274.7|274.6|275.4|275.2|274|273.9|1238100
1640700000000|2021-12-28 14:00:00|274.6|274.5|274.5|274.3|274.7|274.6|274.1|273.9|464750
1640703600000|2021-12-28 15:00:00|274.6|274.4|274.5|274.4|275.3|275.2|274.4|274.3|545185
1640707200000|2021-12-28 16:00:00|274.6|274.5|274.7|274.5|274.9|274.8|274.4|274.3|325230
1640764800000|2021-12-29 08:00:00|274.3|274.2|274.7|274.6|275.9|275.8|274.3|274.2|532386
1640768400000|2021-12-29 09:00:00|274.8|274.7|275.3|275.1|275.3|275.2|274.7|274.7|385242
1640772000000|2021-12-29 10:00:00|275.4|275.2|275.4|275.3|275.6|275.5|275.1|275|434180
1640775600000|2021-12-29 11:00:00|275.3|275.2|275.4|275.3|275.8|275.7|275.2|275.1|226348
1640779200000|2021-12-29 12:00:00|275.5|275.2|275.3|275.2|275.6|275.5|275.1|274.9|337010
1640782800000|2021-12-29 13:00:00|275.4|275.3|274.9|274.7|275.5|275.3|274.4|274.3|328468
1640786400000|2021-12-29 14:00:00|274.8|274.8|274.3|274.2|275.1|275|273.9|273.8|659992
1640790000000|2021-12-29 15:00:00|274.4|274.3|274.1|274|274.6|274.4|273.9|273.8|301684
1640793600000|2021-12-29 16:00:00|274.2|273.9|274.3|274.1|274.5|274.3|274.1|273.9|209001
1640851200000|2021-12-30 08:00:00|274.5|274|273.7|273.6|274.5|274.3|273.5|273.1|273712
1640854800000|2021-12-30 09:00:00|273.8|273.5|274.2|274.1|274.3|274.2|273.5|273.4|192846
1640858400000|2021-12-30 10:00:00|274.5|274.2|274.1|274|274.5|274.3|273.7|273.6|245006
1640862000000|2021-12-30 11:00:00|274|273.9|274|273.9|274.2|274.1|273.7|273.6|162602
1640865600000|2021-12-30 12:00:00|274.1|274|274.3|274.2|274.5|274.4|273.9|273.8|212158
1640869200000|2021-12-30 13:00:00|274.2|274.1|274.7|274.6|274.7|274.6|274.2|274.1|133410
1640872800000|2021-12-30 14:00:00|274.6|274.5|274.6|274.5|274.9|274.8|274.5|274.4|153667
1640876400000|2021-12-30 15:00:00|274.7|274.4|274.2|274.1|274.7|274.5|273.9|273.8|179442
1640880000000|2021-12-30 16:00:00|274.3|274|273.9|273.7|274.3|274|273.9|273.7|82221
1640937600000|2021-12-31 08:00:00|274|273.9|274.3|274.1|274.7|274.5|273.5|273.3|366542
1640941200000|2021-12-31 09:00:00|274.2|274|274.1|274|274.3|274.2|273.8|273.7|107907
1640944800000|2021-12-31 10:00:00|274|273.9|273.7|273.6|274.2|274.1|273.5|273.4|167463
1640948400000|2021-12-31 11:00:00|273.6|273.5|273.7|273.6|273.7|273.6|273.4|273.3|165874
1640952000000|2021-12-31 12:00:00|273.5|273.5|274.8|274.6|274.8|274.7|273.4|273.3|258470
1641196800000|2022-01-03 08:00:00|273.8|273.6|275.1|275|276.1|276|273.8|273.5|626974
1641200400000|2022-01-03 09:00:00|275|274.9|275.8|275.6|275.8|275.6|274.9|274.8|294465
1641204000000|2022-01-03 10:00:00|275.7|275.7|276.3|276.1|276.5|276.4|275.7|275.6|450364
1641207600000|2022-01-03 11:00:00|276.4|276.2|276.1|276|276.6|276.4|275.8|275.7|212278
1641211200000|2022-01-03 12:00:00|276.2|276.1|276.3|276.2|276.4|276.3|275.8|275.7|194655
1641214800000|2022-01-03 13:00:00|276.4|276.1|276.3|276.2|276.8|276.6|276.2|276.1|399789
1641218400000|2022-01-03 14:00:00|276.2|276.1|276.2|276.1|276.5|276.4|275.9|275.8|576117
1641222000000|2022-01-03 15:00:00|276.1|276|276.2|276.1|276.9|276.7|275.8|275.6|975500
1641225600000|2022-01-03 16:00:00|276.3|276|276.3|276.1|276.4|276.3|276|275.9|217754
1641283200000|2022-01-04 08:00:00|277.2|277|277|276.9|277.9|277.7|276.5|276.4|1461253
1641286800000|2022-01-04 09:00:00|277.1|277|276.7|276.5|277.5|277.3|276.4|276.3|397446
1641290400000|2022-01-04 10:00:00|276.6|276.6|277.1|277|277.2|277.1|276.5|276.4|492378
1641294000000|2022-01-04 11:00:00|277|276.9|277.4|277.3|277.8|277.6|276.9|276.8|716327
1641297600000|2022-01-04 12:00:00|277.5|277.4|277.4|277.3|277.9|277.7|277|276.9|314608
1641301200000|2022-01-04 13:00:00|277.5|277.4|277.6|277.5|277.9|277.8|277.3|277.2|411389
1641304800000|2022-01-04 14:00:00|277.5|277.4|277.2|277.1|277.8|277.7|276.9|276.8|630047
1641308400000|2022-01-04 15:00:00|277.3|277.2|277.5|277.4|277.6|277.5|277|276.8|914867
1641312000000|2022-01-04 16:00:00|277.6|277.5|277|276.8|277.6|277.5|276.8|276.7|353024
1641369600000|2022-01-05 08:00:00|277.6|277.2|277.4|277.3|278.3|278.1|277.2|277.1|919386
1641373200000|2022-01-05 09:00:00|277.5|277.4|277.3|277.2|277.7|277.6|277|276.9|569480
1641376800000|2022-01-05 10:00:00|277.2|277.1|278.1|278|278.4|278.2|276.9|276.8|1796830
1641380400000|2022-01-05 11:00:00|278|277.9|278.6|278.5|279.3|279.2|278|277.8|1233758
1641384000000|2022-01-05 12:00:00|278.7|278.6|277.9|277.8|278.9|278.8|277.9|277.8|258603
1641387600000|2022-01-05 13:00:00|277.8|277.7|278.1|278|278.6|278.5|277.8|277.7|776763
1641391200000|2022-01-05 14:00:00|278.2|278.1|278.2|278.1|278.4|278.3|277.6|277.4|743196
1641394800000|2022-01-05 15:00:00|278.3|278.2|277.9|277.8|278.4|278.3|277.8|277.7|713212
1641398400000|2022-01-05 16:00:00|277.8|277.7|277.7|277.5|277.9|277.8|277.2|277.1|769444
1641456000000|2022-01-06 08:00:00|277.1|277|279.9|279.7|280|279.9|276.7|276.3|1193263
1641459600000|2022-01-06 09:00:00|280|279.8|278.5|278.4|280.4|280.3|278|277.8|1431186
1641463200000|2022-01-06 10:00:00|278.6|278.5|278.8|278.7|279|278.9|278.1|278|523326
1641466800000|2022-01-06 11:00:00|278.9|278.8|278|277.9|278.9|278.8|277.8|277.7|755212
1641470400000|2022-01-06 12:00:00|278.1|278|277.3|277.2|278.6|278.5|276.7|276.5|901325
1641474000000|2022-01-06 13:00:00|277.2|277.1|278|277.9|278.3|278.1|277.2|277|519869
1641477600000|2022-01-06 14:00:00|277.9|277.8|277.8|277.7|278.3|278.2|277.4|277.3|461036
1641481200000|2022-01-06 15:00:00|277.7|277.6|277.3|277.2|277.9|277.8|277.2|277.1|833466
1641484800000|2022-01-06 16:00:00|277.2|277.1|277.1|277|277.5|277.4|276.9|276.8|570646
1641542400000|2022-01-07 08:00:00|277.7|277.2|276.1|276|278.5|278.2|275.5|275.4|614902
1641546000000|2022-01-07 09:00:00|276|275.9|277.7|277.6|277.9|277.8|275.9|275.8|546792
1641549600000|2022-01-07 10:00:00|277.8|277.7|278.1|278|278.4|278.3|277.7|277.6|215597
1641553200000|2022-01-07 11:00:00|278|277.9|277.5|277.3|278.3|278.2|277.5|277.3|595174
1641556800000|2022-01-07 12:00:00|277.4|277.4|277.4|277.3|277.6|277.5|277|276.9|269469
1641560400000|2022-01-07 13:00:00|277.5|277.4|277.4|277.3|277.8|277.7|277.1|277|410228
1641564000000|2022-01-07 14:00:00|277.5|277.2|277.2|277.1|278|277.9|277.1|277|441857
1641567600000|2022-01-07 15:00:00|277.3|277.2|277.1|277|277.4|277.2|276.8|276.7|404334
1641571200000|2022-01-07 16:00:00|277.2|277.1|277.3|277.1|277.3|277.1|277|276.8|241240
1641801600000|2022-01-10 08:00:00|277.9|277.7|276.5|276.4|278|277.7|275.6|275.5|566063
1641805200000|2022-01-10 09:00:00|276.4|276.3|275.5|275.3|276.4|276.3|275.4|275.3|527543
1641808800000|2022-01-10 10:00:00|275.4|275.2|274.2|274.1|275.4|275.2|274.2|274.1|636130
1641812400000|2022-01-10 11:00:00|274.3|274.2|274.5|274.4|275|274.9|274.1|274|415820
1641816000000|2022-01-10 12:00:00|274.6|274.5|274.5|274.4|274.7|274.6|274.2|274|399806
1641819600000|2022-01-10 13:00:00|274.6|274.3|275.5|275.3|275.5|275.4|274.5|274.3|503875
1641823200000|2022-01-10 14:00:00|275.4|275.4|276|275.9|276.2|276.1|275.4|275.3|698124
1641826800000|2022-01-10 15:00:00|275.9|275.6|275.8|275.7|276.1|276|275.3|275.2|705372
1641830400000|2022-01-10 16:00:00|275.7|275.6|275.8|275.6|276|275.8|275.5|275.4|374344
1641888000000|2022-01-11 08:00:00|277.6|277.4|279.2|279|279.2|279|276.4|276.3|1246125
1641891600000|2022-01-11 09:00:00|279.1|278.9|278.9|278.7|280|279.9|278.9|278.7|761655
1641895200000|2022-01-11 10:00:00|278.8|278.8|279.5|279.4|279.8|279.7|278.6|278.5|375193
1641898800000|2022-01-11 11:00:00|279.4|279.3|278.5|278.4|279.5|279.3|278.3|278.2|268885
1641902400000|2022-01-11 12:00:00|278.6|278.5|278.9|278.8|279|278.8|278.1|278|396934
1641906000000|2022-01-11 13:00:00|279|278.7|277.9|277.7|279|278.8|277.8|277.7|348138
1641909600000|2022-01-11 14:00:00|277.8|277.8|277.7|277.5|278|277.9|277.3|277.2|505765
1641913200000|2022-01-11 15:00:00|277.6|277.6|278.1|278|278.4|278.3|277.6|277.5|479922
1641916800000|2022-01-11 16:00:00|278.2|278.1|278.3|278.2|278.6|278.5|278|277.9|374709
1641974400000|2022-01-12 08:00:00|277.9|277.6|277.4|277.3|278.2|277.9|276.9|276.6|805644
1641978000000|2022-01-12 09:00:00|277.5|277.2|276.2|276.1|278|277.9|276.1|276|639588
1641981600000|2022-01-12 10:00:00|276.1|276|274.4|274.3|276.3|276.1|273.7|273.6|1112457
1641985200000|2022-01-12 11:00:00|274.5|274.4|273.8|273.7|274.7|274.6|273.7|273.6|478992
1641988800000|2022-01-12 12:00:00|273.7|273.6|274.4|274.3|274.5|274.4|273.6|273.5|379118
1641992400000|2022-01-12 13:00:00|274.5|274.4|274.5|274.4|274.9|274.8|274.3|274.2|265922
1641996000000|2022-01-12 14:00:00|274.4|274.3|274.2|274.1|274.5|274.4|273.4|273.3|745695
1641999600000|2022-01-12 15:00:00|274.3|274.2|273.6|273.4|274.6|274.4|273.2|273.1|976608
1642003200000|2022-01-12 16:00:00|273.7|273.5|273.9|273.8|273.9|273.8|273.6|273.5|389970
1642060800000|2022-01-13 08:00:00|273.4|273.2|273.7|273.6|274.3|274.2|272.6|272.3|824466
1642064400000|2022-01-13 09:00:00|273.6|273.5|273.7|273.5|273.8|273.7|272.9|272.8|1002205
1642068000000|2022-01-13 10:00:00|273.6|273.6|274.5|274.3|274.8|274.7|273.3|273.2|555053
1642071600000|2022-01-13 11:00:00|274.6|274.4|274.9|274.8|275.4|275.3|274.5|274.4|331099
1642075200000|2022-01-13 12:00:00|275|274.9|275.6|275.4|275.6|275.5|274.9|274.8|339868
1642078800000|2022-01-13 13:00:00|275.5|275.5|276|275.9|276|275.9|275.3|275.2|514358
1642082400000|2022-01-13 14:00:00|275.9|275.8|275.7|275.6|276.3|276.2|275.1|275|1635454
1642086000000|2022-01-13 15:00:00|275.8|275.7|277.2|277.1|277.6|277.5|275.7|275.5|919463
1642089600000|2022-01-13 16:00:00|277.1|277|277.3|277.1|277.3|277.1|276.6|276.5|384202
1642147200000|2022-01-14 08:00:00|277.8|277|278.6|278.5|279|278.9|276.5|276.3|857319
1642150800000|2022-01-14 09:00:00|278.7|278.6|278.7|278.6|279.1|279|278.1|278|621441
1642154400000|2022-01-14 10:00:00|278.8|278.7|279|278.9|279.1|279|278.4|278.3|598392
1642158000000|2022-01-14 11:00:00|279.1|279|279.2|279.1|279.3|279.1|278.9|278.8|411254
1642161600000|2022-01-14 12:00:00|279.1|279|279.4|279.2|279.7|279.6|278.8|278.7|438585
1642165200000|2022-01-14 13:00:00|279.3|279.3|279.4|279.3|279.6|279.5|279|278.8|666198
1642168800000|2022-01-14 14:00:00|279.3|279.2|279.9|279.8|279.9|279.8|279|278.9|780082
1642172400000|2022-01-14 15:00:00|279.8|279.7|279.8|279.7|280.3|280.2|279.5|279.4|1083433
1642176000000|2022-01-14 16:00:00|279.9|279.8|279.3|279.2|279.9|279.8|279.2|279|355827
1642406400000|2022-01-17 08:00:00|280.8|280.5|281.7|281.6|282|281.9|279.6|279.5|901295
1642410000000|2022-01-17 09:00:00|281.8|281.7|282.1|282|282.3|282.2|281.2|281.1|900972
1642413600000|2022-01-17 10:00:00|282|281.9|281.5|281.4|282.1|282|281.4|281.3|639210
1642417200000|2022-01-17 11:00:00|281.4|281.3|281.4|281.3|281.6|281.5|281.3|281.1|505645
1642420800000|2022-01-17 12:00:00|281.3|281.2|280.2|280.1|281.4|281.3|280.2|280.1|322318
1642424400000|2022-01-17 13:00:00|280.3|280.2|280.3|280.2|280.8|280.7|280.2|280.1|183472
1642428000000|2022-01-17 14:00:00|280.2|280.1|279.9|279.8|280.5|280.4|279.6|279.5|621984
1642431600000|2022-01-17 15:00:00|279.8|279.7|279.4|279.3|279.9|279.8|279.4|279.3|371253
1642435200000|2022-01-17 16:00:00|279.5|279.4|279.5|279.3|279.7|279.6|279.2|279.1|247498
1642492800000|2022-01-18 08:00:00|281.4|281|283.8|283.7|284|283.9|280.3|280|2299206
1642496400000|2022-01-18 09:00:00|283.9|283.8|283.4|283.3|283.9|283.8|282.9|282.8|5935525
1642500000000|2022-01-18 10:00:00|283.5|283.4|283.2|283|284|283.9|282.8|282.7|707
1642503600000|2022-01-18 11:00:00|283.1|282.9|286|285.9|286|285.9|283|282.9|879673
1642507200000|2022-01-18 12:00:00|285.9|285.8|285.2|285.1|286.6|286.4|284.9|284.8|939249
1642510800000|2022-01-18 13:00:00|285.5|285.2|286.6|286.5|286.8|286.7|285.4|285.2|931002
1642514400000|2022-01-18 14:00:00|286.7|286.6|285.8|285.6|286.7|286.6|285.3|285.2|525503
1642518000000|2022-01-18 15:00:00|285.7|285.5|285.1|284.9|285.7|285.6|284.9|284.8|789332
1642521600000|2022-01-18 16:00:00|285|285|285.2|285|285.8|285.7|285|284.9|545363
1642579200000|2022-01-19 08:00:00|285|284.9|285.6|285.5|286.6|286.5|284.5|284.3|2310428
1642582800000|2022-01-19 09:00:00|285.5|285.4|288.2|288|288.5|288.3|285.3|285.2|2678851
1642586400000|2022-01-19 10:00:00|288.1|287.9|288.2|288.1|288.5|288.3|286.8|286.7|1265831
1642590000000|2022-01-19 11:00:00|288.3|288.2|289|288.9|289.3|289.2|288.1|288|1432946
1642593600000|2022-01-19 12:00:00|289.1|289|289.4|289.3|289.5|289.4|287.9|287.8|735429
1642597200000|2022-01-19 13:00:00|289.3|289.2|289.4|289.3|289.8|289.7|288.5|288.4|862218
1642600800000|2022-01-19 14:00:00|289.5|289.2|289.4|289.3|289.8|289.7|288.6|288.5|1065137
1642604400000|2022-01-19 15:00:00|289.5|289.4|290.1|289.9|291|290.9|288.8|288.7|2032061
1642608000000|2022-01-19 16:00:00|290|290|290.4|289.9|290.4|290.1|289.5|289.4|966766
1642665600000|2022-01-20 08:00:00|290.7|290.3|288.6|288.4|291|290.7|287.7|287.6|1903575
1642669200000|2022-01-20 09:00:00|288.5|288.3|287.4|287.2|288.6|288.5|286.8|286.7|1394355
1642672800000|2022-01-20 10:00:00|287.3|287.1|286.4|286.2|287.7|287.5|286.1|286|607272
1642676400000|2022-01-20 11:00:00|286.3|286.3|286.4|286.3|286.6|286.5|285.6|285.4|949747
1642680000000|2022-01-20 12:00:00|286.5|286.4|286.1|286|287|286.9|285.9|285.7|773125
1642683600000|2022-01-20 13:00:00|286|285.9|286.5|286.4|286.8|286.6|285.9|285.8|645049
1642687200000|2022-01-20 14:00:00|286.6|286.5|286|285.9|287.1|286.9|286|285.8|1176249
1642690800000|2022-01-20 15:00:00|285.9|285.8|285.5|285.3|286.1|285.9|285|284.9|991788
1642694400000|2022-01-20 16:00:00|285.4|285.2|285.4|285.2|285.6|285.5|284.9|284.7|477604
1642752000000|2022-01-21 08:00:00|281.4|281.1|282.6|282.5|282.6|282.5|279.2|279|3216009
1642755600000|2022-01-21 09:00:00|282.5|282.4|284.5|284.4|284.6|284.5|282|281.9|1279724
1642759200000|2022-01-21 10:00:00|284.4|284.3|281.3|281.2|284.5|284.4|281.1|281|881539
1642762800000|2022-01-21 11:00:00|281.2|281.1|281|280.9|281.5|281.4|280.9|280.8|590554
1642766400000|2022-01-21 12:00:00|280.9|280.8|281.2|281.1|281.5|281.4|280.4|280.3|388990
1642770000000|2022-01-21 13:00:00|281.1|281|281|280.9|281.5|281.4|280.9|280.8|628499
1642773600000|2022-01-21 14:00:00|280.9|280.8|279.9|279.7|280.9|280.9|279.3|279.2|1475801
1642777200000|2022-01-21 15:00:00|279.8|279.8|281|280.9|281.5|281.4|279.5|279.4|1157438
1642780800000|2022-01-21 16:00:00|281.1|281|281|280.8|281.2|281.1|280.7|280.6|381003
1643011200000|2022-01-24 08:00:00|283|282.7|284.6|284.4|285.2|285.1|283|282.7|1973703
1643014800000|2022-01-24 09:00:00|284.5|284.3|286.8|286.6|286.8|286.6|283.7|283.6|1534014
1643018400000|2022-01-24 10:00:00|286.7|286.5|285.2|285.1|287.6|287.5|284.7|284.6|2989065
1643022000000|2022-01-24 11:00:00|285.1|285|285.9|285.8|286.3|286.2|283.9|283.8|2031603
1643025600000|2022-01-24 12:00:00|286|285.9|285.7|285.6|286|285.9|285.3|285.1|545276
1643029200000|2022-01-24 13:00:00|285.6|285.5|284.7|284.5|285.6|285.5|284.3|284.2|1046263
1643032800000|2022-01-24 14:00:00|284.6|284.6|281.1|281|284.7|284.6|280.8|280.7|1714606
1643036400000|2022-01-24 15:00:00|281.2|281.1|279.9|279.8|281.9|281.8|279.2|279|942185
1643040000000|2022-01-24 16:00:00|280|279.9|280.2|280|280.4|280.3|279.5|279.4|430198
1643097600000|2022-01-25 08:00:00|281.7|281.1|280.7|280.6|283.6|283.4|280.1|279.9|2623764
1643101200000|2022-01-25 09:00:00|280.8|280.7|282.4|282.2|282.5|282.4|279.3|279.2|850227
1643104800000|2022-01-25 10:00:00|282.3|282.1|280.4|280.3|282.5|282.4|280.4|280.3|498269
1643108400000|2022-01-25 11:00:00|280.5|280.2|281.6|281.5|281.7|281.6|280.4|280.2|502107
1643112000000|2022-01-25 12:00:00|281.7|281.6|282.3|282.1|282.6|282.5|281.4|281.2|544625
1643115600000|2022-01-25 13:00:00|282.4|282.2|281.9|281.8|283|282.9|281.9|281.7|572780
1643119200000|2022-01-25 14:00:00|281.8|281.7|281.9|281.8|283.2|283.1|281.7|281.5|953035
1643122800000|2022-01-25 15:00:00|282|281.9|283.5|283.4|284|283.9|281.6|281.4|1321633
1643126400000|2022-01-25 16:00:00|283.4|283.3|283.3|283.1|283.5|283.4|282.8|282.7|458608
1643184000000|2022-01-26 08:00:00|284.2|284|284.2|284.1|285.5|285.3|282.6|282.5|1331137
1643187600000|2022-01-26 09:00:00|284.1|284|282.8|282.6|284.1|284|282.2|282|872303
1643191200000|2022-01-26 10:00:00|282.7|282.7|284.2|284.1|284.2|284.1|282.7|282.6|745554
1643194800000|2022-01-26 11:00:00|284.1|284|284.7|284.5|284.7|284.5|283.7|283.6|660660
1643198400000|2022-01-26 12:00:00|284.8|284.6|285.5|285.3|285.5|285.4|284.2|284.1|842581
1643202000000|2022-01-26 13:00:00|285.4|285.4|285.2|285.1|285.6|285.5|285|284.8|332411
1643205600000|2022-01-26 14:00:00|285.3|285.2|284.4|284.2|285.6|285.4|283.9|283.8|1138090
1643209200000|2022-01-26 15:00:00|284.3|284.1|283.3|283.2|284.6|284.4|282.7|282.6|927502
1643212800000|2022-01-26 16:00:00|283.2|283.1|283|282.8|283.5|283.3|282.8|282.7|696597
1643270400000|2022-01-27 08:00:00|281.2|280.5|281.7|281.6|282.2|282.1|279.7|279.5|1345455
1643274000000|2022-01-27 09:00:00|281.6|281.5|281.1|281|282.6|282.5|281.1|281|830655
1643277600000|2022-01-27 10:00:00|281.2|281.1|282.4|282.3|283|282.9|281.1|281|685759
1643281200000|2022-01-27 11:00:00|282.5|282.4|284.6|284.5|285|284.9|282.5|282.3|1287969
1643284800000|2022-01-27 12:00:00|284.7|284.6|285.3|285.1|285.6|285.5|283.9|283.8|851712
1643288400000|2022-01-27 13:00:00|285.4|285.2|287.4|287.3|287.4|287.3|284.5|284.4|1921571
1643292000000|2022-01-27 14:00:00|287.3|287.2|288.9|288.7|289.1|289|286.5|286.4|1526295
1643295600000|2022-01-27 15:00:00|288.8|288.6|288.6|288.5|289.3|289.1|287.4|287.3|1148523
1643299200000|2022-01-27 16:00:00|288.7|288.6|288.7|288.6|289.1|289|288.6|288.5|415573
1643356800000|2022-01-28 08:00:00|288.3|288.2|288.3|288.2|289.2|289|287.2|286.8|1297395
1643360400000|2022-01-28 09:00:00|288.4|288.1|289.6|289.5|289.7|289.6|288.1|288|1042453
1643364000000|2022-01-28 10:00:00|289.5|289.4|288.6|288.5|289.8|289.7|287.6|287.5|727642
1643367600000|2022-01-28 11:00:00|288.7|288.6|289|288.9|289.1|289|287.8|287.7|601946
1643371200000|2022-01-28 12:00:00|288.9|288.8|287.7|287.6|289.3|289.2|287.2|287|458302
1643374800000|2022-01-28 13:00:00|287.8|287.5|288.3|288.2|288.9|288.7|287.4|287.3|577618
1643378400000|2022-01-28 14:00:00|288.2|288.1|289.1|289|289.3|289.2|288.1|288|576083
1643382000000|2022-01-28 15:00:00|289|288.9|289.8|289.7|290.3|290.2|288.8|288.6|1742977
1643385600000|2022-01-28 16:00:00|289.7|289.6|289.7|289.5|289.8|289.6|289|288.9|645305
1643616000000|2022-01-31 08:00:00|295.2|294.9|294.5|294.4|297.9|297.7|290.4|290.1|4145986
1643619600000|2022-01-31 09:00:00|294.4|294.3|293.2|293.1|295.2|295.1|292.4|292.3|1202395
1643623200000|2022-01-31 10:00:00|293.3|293.2|291.8|291.7|293.6|293.5|291.6|291.5|1370878
1643626800000|2022-01-31 11:00:00|291.9|291.8|292.6|292.5|293.3|293.2|291.7|291.6|938054
1643630400000|2022-01-31 12:00:00|292.7|292.4|291.5|291.4|292.9|292.8|290.4|290.3|900507
1643634000000|2022-01-31 13:00:00|291.6|291.5|293|292.9|293.1|293|291|290.9|1602894
1643637600000|2022-01-31 14:00:00|293.1|293|295.1|295|295.6|295.5|292.1|292|2406452
1643641200000|2022-01-31 15:00:00|295|294.9|293.9|293.7|295.2|295|293.7|293.4|1985783
1643644800000|2022-01-31 16:00:00|293.8|293.6|293.6|293.4|293.8|293.7|292.8|292.7|1205423
1643702400000|2022-02-01 08:00:00|293.8|293.5|288.1|287.9|293.8|293.6|287.6|287.5|2487355
1643706000000|2022-02-01 09:00:00|288|287.8|288.8|288.7|289.5|289.4|286.8|286.6|1772083
1643709600000|2022-02-01 10:00:00|288.7|288.6|288|287.8|288.9|288.8|287.3|287.2|1196356
1643713200000|2022-02-01 11:00:00|288.1|287.9|289.8|289.6|290.2|290.1|288|287.8|1016488
1643716800000|2022-02-01 12:00:00|289.7|289.7|289.4|289.2|289.8|289.7|288.7|288.6|507469
1643720400000|2022-02-01 13:00:00|289.3|289.3|288.6|288.4|289.4|289.3|288|287.8|802379
1643724000000|2022-02-01 14:00:00|288.5|288.5|289.2|289|289.4|289.3|288.5|288.4|1170749
1643727600000|2022-02-01 15:00:00|289.1|289.1|288.6|288.5|290.2|290.1|288.6|288.5|1356883
1643731200000|2022-02-01 16:00:00|288.7|288.6|288|287.8|288.7|288.6|287.9|287.7|841724
1643788800000|2022-02-02 08:00:00|287.7|287.6|290|289.9|290.4|290.3|286.9|286.6|1439260
1643792400000|2022-02-02 09:00:00|290.1|290|291|290.8|291.1|290.9|289.8|289.7|1022088
1643796000000|2022-02-02 10:00:00|290.9|290.7|290.2|290.1|291.5|291.4|290|289.8|925071
1643799600000|2022-02-02 11:00:00|290.3|290.2|291.2|291|291.2|291.1|289.8|289.7|1029844
1643803200000|2022-02-02 12:00:00|291.1|291.1|291.9|291.8|292.1|292|290.5|290.4|785028
1643806800000|2022-02-02 13:00:00|291.8|291.7|292.4|292.2|292.5|292.4|291.6|291.5|643852
1643810400000|2022-02-02 14:00:00|292.3|292.3|293.5|293.4|293.9|293.8|292.1|292|2430438
1643814000000|2022-02-02 15:00:00|293.4|293.3|293.4|293.3|294.3|294.1|292.9|292.8|2455275
1643817600000|2022-02-02 16:00:00|293.3|293.2|294|293.8|294.3|294.1|293.2|293.1|952392
1643875200000|2022-02-03 08:00:00|294.9|294.6|293.9|293.8|296.3|296.1|293.1|293|2043347
1643878800000|2022-02-03 09:00:00|294|293.7|294.2|294|294.5|294.4|293.5|293.4|934689
1643882400000|2022-02-03 10:00:00|294.1|294.1|296.3|296.2|296.4|296.3|294.1|294.1|800675
1643886000000|2022-02-03 11:00:00|296.4|296.3|297.1|297|297.2|297.1|296.1|296|1221713
1643889600000|2022-02-03 12:00:00|297|296.9|296.8|296.7|297|296.9|295.9|295.8|503387
1643893200000|2022-02-03 13:00:00|296.7|296.6|296.8|296.6|297|296.9|296|295.9|789177
1643896800000|2022-02-03 14:00:00|296.7|296.5|296.2|296|297.1|297|295.2|295.1|1664355
1643900400000|2022-02-03 15:00:00|296.1|296.1|298.1|298|298.5|298.3|295.8|295.7|2330292
1643904000000|2022-02-03 16:00:00|298|297.9|297.1|296.9|299|298.9|297|296.9|2045243
1643961600000|2022-02-04 08:00:00|299.2|299|297.7|297.6|299.4|299.2|297.5|297.1|2028225
1643965200000|2022-02-04 09:00:00|297.8|297.7|296.9|296.8|298.2|298|296.5|296.4|1109869
1643968800000|2022-02-04 10:00:00|296.8|296.7|295.3|295.2|297.1|297|295.3|295.1|701598
1643972400000|2022-02-04 11:00:00|295.4|295.3|293.9|293.8|295.7|295.6|293.9|293.8|973595
1643976000000|2022-02-04 12:00:00|293.8|293.7|295|294.8|295.3|295.1|293.8|293.6|525385
1643979600000|2022-02-04 13:00:00|294.9|294.9|294.5|294.4|295.7|295.6|294.5|294.4|733452
1643983200000|2022-02-04 14:00:00|294.4|294.3|294.9|294.7|295.5|295.4|293.9|293.8|1370457
1643986800000|2022-02-04 15:00:00|295|294.8|294.7|294.6|295.1|295|294.5|294.4|1225413
1643990400000|2022-02-04 16:00:00|294.8|294.7|295|294.9|295.1|295|294.6|294.5|478895
1644220800000|2022-02-07 08:00:00|296|295.7|297.7|297.6|298|297.6|295.6|295.3|1127239
1644224400000|2022-02-07 09:00:00|297.6|297.5|295.9|295.8|298|297.8|295.5|295.3|739167
1644228000000|2022-02-07 10:00:00|296|295.9|296.6|296.5|297.1|297|295.9|295.7|801656
1644231600000|2022-02-07 11:00:00|296.7|296.6|296.7|296.6|297.2|297.1|296.4|296.3|338072
1644235200000|2022-02-07 12:00:00|296.8|296.7|296.8|296.7|297.4|297.3|296.5|296.4|574540
1644238800000|2022-02-07 13:00:00|296.9|296.8|298|297.9|298.2|298.1|296.8|296.7|864600
1644242400000|2022-02-07 14:00:00|298.1|298|299.7|299.6|299.9|299.8|297.9|297.8|1057252
1644246000000|2022-02-07 15:00:00|299.8|299.7|299.3|299.2|300.2|300.1|299.3|299.2|2112567
1644249600000|2022-02-07 16:00:00|299.4|299.3|299.6|299.4|300.1|300|299.1|299|653023
1644307200000|2022-02-08 08:00:00|301.2|300.7|300|299.8|302.5|302.4|299.3|299.2|3841314
1644310800000|2022-02-08 09:00:00|299.9|299.7|301.8|301.7|301.9|301.8|299.1|299|1605725
1644314400000|2022-02-08 10:00:00|301.7|301.6|300.7|300.5|301.7|301.7|300.2|300.1|1101731
1644318000000|2022-02-08 11:00:00|300.6|300.6|301.4|301.3|301.4|301.3|300.1|300|992670
1644321600000|2022-02-08 12:00:00|301.5|301.2|300.8|300.7|301.6|301.5|300.7|300.5|749536
1644325200000|2022-02-08 13:00:00|300.7|300.6|301.7|301.6|302.5|302.3|300.6|300.5|1502343
1644328800000|2022-02-08 14:00:00|301.6|301.5|301.8|301.7|302|301.9|300.9|300.8|1706301
1644332400000|2022-02-08 15:00:00|301.7|301.6|301.3|301.2|302|301.9|301.3|301.2|744058
1644336000000|2022-02-08 16:00:00|301.2|301.1|301.1|300.9|302|301.9|301|300.7|824752
1644393600000|2022-02-09 08:00:00|302.5|302.4|302.1|302|303|302.5|301|300.8|863928
1644397200000|2022-02-09 09:00:00|302.2|302.1|303.8|303.7|304|303.9|302.2|302.1|870208
1644400800000|2022-02-09 10:00:00|303.7|303.6|304.9|304.8|305.4|305.3|303.2|303.1|1051740
1644404400000|2022-02-09 11:00:00|304.8|304.7|305.5|305.4|305.7|305.6|304.7|304.6|776777
1644408000000|2022-02-09 12:00:00|305.4|305.3|306.2|306|306.2|306|305.3|305.2|633257
1644411600000|2022-02-09 13:00:00|306.1|305.9|306.3|306.2|306.5|306.4|305.8|305.7|652287
1644415200000|2022-02-09 14:00:00|306.4|306.3|307|306.9|307.1|307|306|305.9|964320
1644418800000|2022-02-09 15:00:00|306.9|306.8|307.1|306.9|307.2|307.1|306.6|306.5|1397205
1644422400000|2022-02-09 16:00:00|307|307|307|306.9|307.3|307.1|306.9|306.8|776149
1644480000000|2022-02-10 08:00:00|306.4|306.1|308.9|308.8|309.3|309.2|305.9|305.7|1393822
1644483600000|2022-02-10 09:00:00|309|308.9|308|307.9|309.2|309|308|307.9|504998
1644487200000|2022-02-10 10:00:00|308.1|308|309.8|309.7|309.9|309.8|307.9|307.8|780818
1644490800000|2022-02-10 11:00:00|309.9|309.8|309.9|309.8|310.9|310.8|309.8|309.7|1221272
1644494400000|2022-02-10 12:00:00|309.8|309.7|309.8|309.7|310.8|310.7|309.5|309.4|1072648
1644498000000|2022-02-10 13:00:00|309.9|309.8|310.2|310|310.7|310.6|309.3|309.1|1063646
1644501600000|2022-02-10 14:00:00|310.1|310.1|310.3|310.2|310.5|310.4|308.9|308.8|2664302
1644505200000|2022-02-10 15:00:00|310.4|310.3|309|308.9|310.4|310.3|308.9|308.8|1455173
1644508800000|2022-02-10 16:00:00|308.9|308.8|308.4|308.2|309.1|309|307.6|307.5|1353348
1644566400000|2022-02-11 08:00:00|306.9|306.5|308.8|308.7|310.2|310|306.7|306.1|1344529
1644570000000|2022-02-11 09:00:00|308.9|308.8|307.9|307.8|309|308.9|307.6|307.5|1148933
1644573600000|2022-02-11 10:00:00|307.8|307.7|307.9|307.8|308.4|308.2|307|306.8|1446619
1644577200000|2022-02-11 11:00:00|307.8|307.7|308.3|308.2|308.5|308.4|307.5|307.4|725205
1644580800000|2022-02-11 12:00:00|308.2|308.1|308.6|308.4|308.7|308.6|307.9|307.8|439745
1644584400000|2022-02-11 13:00:00|308.5|308.3|309.1|308.9|310.1|309.9|308.4|308.3|826223
1644588000000|2022-02-11 14:00:00|309.2|309|310.1|310|310.9|310.8|309.2|309|1294642
1644591600000|2022-02-11 15:00:00|310.2|310.1|310|309.8|310.8|310.7|309.6|309.5|1183641
1644595200000|2022-02-11 16:00:00|310.1|309.9|310.2|310|310.4|310.2|309.8|309.6|914809
1644825600000|2022-02-14 08:00:00|309|308.3|305|304.8|311.7|311.4|304.8|304.7|2320053
1644829200000|2022-02-14 09:00:00|304.9|304.7|305.9|305.8|306.8|306.7|304.8|304.7|1279145
1644832800000|2022-02-14 10:00:00|305.8|305.7|306.1|306|306.6|306.5|305.3|305.2|867739
1644836400000|2022-02-14 11:00:00|306.2|306.1|305.6|305.4|306.6|306.4|305.5|305.3|791003
1644840000000|2022-02-14 12:00:00|305.5|305.5|308.4|308.3|308.9|308.8|305.2|305.1|1127583
1644843600000|2022-02-14 13:00:00|308.5|308.4|307.2|307|308.8|308.7|307.1|307|737142
1644847200000|2022-02-14 14:00:00|307.3|307.1|306|305.8|307.9|307.8|305.1|305|1069243
1644850800000|2022-02-14 15:00:00|305.9|305.7|305.7|305.6|306.6|306.5|305.2|305.1|943824
1644854400000|2022-02-14 16:00:00|305.8|305.5|307.1|306.9|307.3|307.2|305.8|305.5|401348
1644912000000|2022-02-15 08:00:00|307.7|307.5|306.4|306.2|308|307.9|305.9|305.7|1013755
1644915600000|2022-02-15 09:00:00|306.3|306.1|307|306.9|307.8|307.6|305.9|305.8|1060497
1644919200000|2022-02-15 10:00:00|307.1|307|307.3|307.2|307.5|307.4|306.6|306.5|772620
1644922800000|2022-02-15 11:00:00|307.4|307.3|308.4|308.3|308.5|308.4|307.3|307.2|550535
1644926400000|2022-02-15 12:00:00|308.5|308.4|308.7|308.6|309|308.9|308.3|308.2|551067
1644930000000|2022-02-15 13:00:00|308.8|308.7|309.1|308.9|309.9|309.8|308.7|308.5|606235
1644933600000|2022-02-15 14:00:00|309|308.8|309|308.9|309.7|309.6|308.7|308.6|1051256
1644937200000|2022-02-15 15:00:00|308.9|308.8|308|307.9|309.2|309.1|307.7|307.6|1041599
1644940800000|2022-02-15 16:00:00|308.1|308|307|306.8|308.1|308|306.9|306.7|5553183
1644998400000|2022-02-16 08:00:00|307.8|307.4|307.7|307.6|308.4|308.2|306.4|306.1|979534
1645002000000|2022-02-16 09:00:00|307.8|307.7|308.2|308.1|309.1|308.9|307.6|307.4|692976
1645005600000|2022-02-16 10:00:00|308.3|308|308.8|308.7|309|308.9|308.1|308|413726
1645009200000|2022-02-16 11:00:00|308.7|308.6|308.7|308.6|309.2|309|308.6|308.4|296966
1645012800000|2022-02-16 12:00:00|308.8|308.7|308.5|308.3|308.8|308.7|308.1|308|387137
1645016400000|2022-02-16 13:00:00|308.6|308.4|307.7|307.6|308.7|308.6|307.6|307.5|357641
1645020000000|2022-02-16 14:00:00|307.6|307.5|308.8|308.6|308.9|308.8|307.4|307.3|637230
1645023600000|2022-02-16 15:00:00|308.9|308.7|308.4|308.2|309.1|309|308.1|308|1182999
1645027200000|2022-02-16 16:00:00|308.3|308.3|308.7|308.6|308.8|308.7|308.1|308|503082
1645084800000|2022-02-17 08:00:00|309.9|309.6|308|307.8|310.9|310.5|307.6|307.5|1211038
1645088400000|2022-02-17 09:00:00|308.1|308|308.6|308.4|308.9|308.8|307.6|307.4|551765
1645092000000|2022-02-17 10:00:00|308.5|308.5|307.8|307.7|309.2|309|307.6|307.5|406905
1645095600000|2022-02-17 11:00:00|307.9|307.8|306.8|306.6|308.6|308.5|306.7|306.6|894368
1645099200000|2022-02-17 12:00:00|306.9|306.7|307.9|307.8|307.9|307.8|306.8|306.6|606387
1645102800000|2022-02-17 13:00:00|307.8|307.7|307.5|307.4|307.9|307.7|307.2|307|723566
1645106400000|2022-02-17 14:00:00|307.6|307.5|306.3|306.2|307.9|307.8|306.2|306|866281
1645110000000|2022-02-17 15:00:00|306.4|306.3|307.4|307.2|307.5|307.4|306.3|306.2|509393
1645113600000|2022-02-17 16:00:00|307.3|307.3|307.4|307.3|307.6|307.4|307.1|307|345726
1645171200000|2022-02-18 08:00:00|307.5|307.4|309.7|309.6|310.2|310|307.2|306.6|1464553
1645174800000|2022-02-18 09:00:00|309.8|309.7|309.5|309.3|310.2|310.1|309.1|309|1107550
1645178400000|2022-02-18 10:00:00|309.4|309.4|309.9|309.7|310.4|310.3|309.4|309.3|1056022
1645182000000|2022-02-18 11:00:00|310|309.8|310.3|310.2|310.5|310.4|309.8|309.7|542312
1645185600000|2022-02-18 12:00:00|310.2|310.1|310.7|310.5|310.9|310.8|310.2|310.1|559303
1645189200000|2022-02-18 13:00:00|310.6|310.4|309.3|309.2|310.7|310.4|308.2|308.1|698430
1645192800000|2022-02-18 14:00:00|309.4|309.3|309.7|309.6|310.2|310|308.8|308.6|1746702
1645196400000|2022-02-18 15:00:00|309.8|309.5|309.1|309|310.1|310|308.7|308.6|1464600
1645200000000|2022-02-18 16:00:00|309|308.9|309.2|309.1|309.6|309.5|308.4|308.3|683196
1645430400000|2022-02-21 08:00:00|310.1|310|309.7|309.5|310.7|310.3|308.5|308.3|814328
1645434000000|2022-02-21 09:00:00|309.8|309.6|308.9|308.8|310|309.9|308.7|308.6|757217
1645437600000|2022-02-21 10:00:00|308.8|308.7|308.5|308.3|308.9|308.7|308.2|308|590424
1645441200000|2022-02-21 11:00:00|308.4|308.4|308.6|308.5|309.3|309.2|308.2|308.1|481573
1645444800000|2022-02-21 12:00:00|308.5|308.4|307.3|307.1|308.6|308.4|306.8|306.7|361097
1645448400000|2022-02-21 13:00:00|307.4|307.2|306.8|306.7|307.5|307.3|305.3|305.1|815904
1645452000000|2022-02-21 14:00:00|306.7|306.6|307.4|307.3|307.7|307.6|306.3|306.1|462602
1645455600000|2022-02-21 15:00:00|307.3|307.2|308.5|308.4|308.5|308.4|307.2|307.1|647970
1645459200000|2022-02-21 16:00:00|308.6|308.5|308.3|308.2|308.9|308.8|308.2|308.1|483736
1645516800000|2022-02-22 08:00:00|303.7|303.1|305.2|305|306.7|306.5|303.2|303.1|2132574
1645520400000|2022-02-22 09:00:00|305.1|305.1|304.8|304.7|305.9|305.7|304.1|304|1006558
1645524000000|2022-02-22 10:00:00|304.9|304.6|307|306.9|307.4|307.3|304.5|304.4|643362
1645527600000|2022-02-22 11:00:00|306.9|306.8|307.8|307.7|308.4|308.3|306.8|306.7|731626
1645531200000|2022-02-22 12:00:00|307.7|307.6|308.4|308.3|308.6|308.5|306.7|306.6|621490
1645534800000|2022-02-22 13:00:00|308.5|308.4|308.4|308.2|309|308.9|307.8|307.7|690068
1645538400000|2022-02-22 14:00:00|308.3|308.1|308.1|307.9|308.4|308.3|307.4|307.3|923020
1645542000000|2022-02-22 15:00:00|308|307.8|307.7|307.6|308.7|308.6|307.6|307.5|1266815
1645545600000|2022-02-22 16:00:00|307.6|307.5|308.2|308|308.4|308.3|307.5|307.4|793458
1645603200000|2022-02-23 08:00:00|308.4|308.1|309.7|309.6|309.8|309.7|306.9|306.7|934067
1645606800000|2022-02-23 09:00:00|309.8|309.7|308.6|308.5|310.2|310|308.4|308.2|530972
1645610400000|2022-02-23 10:00:00|308.5|308.4|308.1|308|309.2|309.1|307.6|307.5|854773
1645614000000|2022-02-23 11:00:00|308.2|308.1|307|306.9|308.7|308.6|306.8|306.6|1676779
1645617600000|2022-02-23 12:00:00|307.1|307|307.9|307.8|308|307.9|306.6|306.4|831706
1645621200000|2022-02-23 13:00:00|308|307.9|308.2|308.1|308.9|308.7|307.8|307.7|764917
1645624800000|2022-02-23 14:00:00|308.1|308|307.2|307.1|308.8|308.7|307.2|307|726135
1645628400000|2022-02-23 15:00:00|307.1|307|305.4|305.3|307.2|307.1|305.2|305.1|970657
1645632000000|2022-02-23 16:00:00|305.3|305.2|306.4|306.3|306.5|306.3|305|304.9|552621
1645689600000|2022-02-24 08:00:00|299.9|297.1|303.6|303.4|303.7|303.4|297.1|296|2472320
1645693200000|2022-02-24 09:00:00|303.4|303.3|302.2|302|304.7|304.5|301.8|301.6|1001060
1645696800000|2022-02-24 10:00:00|302.3|302.1|302|301.9|303|302.9|301|300.8|1632022
1645700400000|2022-02-24 11:00:00|302.1|302|301.2|301|302.3|302.2|300.7|300.6|1745818
1645704000000|2022-02-24 12:00:00|301.1|300.9|301.2|301|302.4|302.2|300.3|300.1|1388402
1645707600000|2022-02-24 13:00:00|301.3|301.1|303.1|302.9|303.4|303.3|300.4|300.3|864412
1645711200000|2022-02-24 14:00:00|303.2|303|301.5|301.4|303.9|303.8|300.6|300.5|1242879
1645714800000|2022-02-24 15:00:00|301.6|301.5|300.1|300|301.9|301.7|300.1|299.9|1419295
1645718400000|2022-02-24 16:00:00|300|299.9|299.9|299.7|300.5|300.4|299.4|299.3|555778
1645776000000|2022-02-25 08:00:00|300.2|299.9|300.7|300.5|302.5|302.3|299.9|299.7|1719008
1645779600000|2022-02-25 09:00:00|300.8|300.6|300.2|300|301.1|300.8|296.9|296.7|1432288
1645783200000|2022-02-25 10:00:00|300.1|300.1|301.4|301.2|301.8|301.7|299.8|299.6|1910263
1645786800000|2022-02-25 11:00:00|301.3|301.3|301|300.9|301.9|301.7|300.7|300.5|942920
1645790400000|2022-02-25 12:00:00|300.9|300.8|301.9|301.7|302.1|302|300.5|300.3|803401
1645794000000|2022-02-25 13:00:00|301.8|301.6|303.3|303.1|303.7|303.5|301.6|301.4|978692
1645797600000|2022-02-25 14:00:00|303.2|303.2|303|302.8|304.3|304.1|303|302.8|1258693
1645801200000|2022-02-25 15:00:00|303.1|302.9|302.7|302.6|304.2|304.1|302.6|302.5|1620799
1645804800000|2022-02-25 16:00:00|302.6|302.5|302.5|302.3|303.4|303.2|302.4|302.2|946163
1646035200000|2022-02-28 08:00:00|300.9|300.1|299|298.9|302.7|302.4|298.1|298|2041476
1646038800000|2022-02-28 09:00:00|299.1|298.8|300.7|300.6|301.1|300.9|298.7|298.6|680448
1646042400000|2022-02-28 10:00:00|300.8|300.5|302.9|302.8|303|302.8|300.2|300.1|723360
1646046000000|2022-02-28 11:00:00|302.8|302.7|304.4|304.2|304.9|304.7|302.6|302.4|701186
1646049600000|2022-02-28 12:00:00|304.5|304.3|304.8|304.6|305.5|305.4|304.3|304.1|848675
1646053200000|2022-02-28 13:00:00|304.7|304.5|304.1|303.9|305.3|305.2|303.3|303.2|1092346
1646056800000|2022-02-28 14:00:00|304.2|304|303.7|303.5|304.4|304.3|303|302.8|1085882
1646060400000|2022-02-28 15:00:00|303.6|303.6|303.7|303.5|304.1|304|302.5|302.3|1002473
1646064000000|2022-02-28 16:00:00|303.6|303.6|304.5|304.2|305.1|305|303.6|303.6|675445
1646121600000|2022-03-01 08:00:00|306.2|306|307.6|307.5|309|308.7|306.2|306|2016136
1646125200000|2022-03-01 09:00:00|307.7|307.4|306.5|306.3|307.9|307.8|305.8|305.6|802380
1646128800000|2022-03-01 10:00:00|306.6|306.4|306.7|306.6|306.9|306.8|305.1|305|978552
1646132400000|2022-03-01 11:00:00|306.8|306.5|306.4|306.3|307|306.9|306|305.9|917549
1646136000000|2022-03-01 12:00:00|306.3|306.2|305.2|305|307.3|307.1|305|304.8|837788
1646139600000|2022-03-01 13:00:00|305.1|304.9|306.5|306.3|306.6|306.5|304.8|304.6|597249
1646143200000|2022-03-01 14:00:00|306.4|306.2|306.6|306.4|307.2|307|305.6|305.5|1191349
1646146800000|2022-03-01 15:00:00|306.7|306.5|303.2|303.1|306.7|306.6|303.2|303|1143042
1646150400000|2022-03-01 16:00:00|303.1|303|302.7|302.4|303.1|303|302|301.9|1179752
1646208000000|2022-03-02 08:00:00|302.1|301.4|301.6|301.5|303.3|303|300.3|300.1|2055378
1646211600000|2022-03-02 09:00:00|301.7|301.6|301.1|301|303.2|303.1|300.8|300.6|1804085
1646215200000|2022-03-02 10:00:00|301|300.9|299.8|299.7|301.2|301|299.4|299.3|1737664
1646218800000|2022-03-02 11:00:00|299.9|299.8|302.2|302.1|308.8|302.2|299.4|292|1526669
1646222400000|2022-03-02 12:00:00|302.1|302|301|300.9|302.2|302.1|300.3|300.2|1094788
1646226000000|2022-03-02 13:00:00|300.9|300.8|300.1|299.9|301.3|301.1|299.6|299.5|1330764
1646229600000|2022-03-02 14:00:00|300.2|300|303.1|303|304.3|304.2|300|299.9|2441784
1646233200000|2022-03-02 15:00:00|303.2|303.1|305.7|305.6|305.8|305.7|302.9|302.8|2684359
1646236800000|2022-03-02 16:00:00|305.6|305.5|305.8|305.5|306.7|306.6|304.8|304.7|1684085
1646294400000|2022-03-03 08:00:00|304.9|304.2|304.4|304.3|306.5|306.3|303.2|303|1213938
1646298000000|2022-03-03 09:00:00|304.5|304.4|304.3|304.2|305.5|305.3|303.3|303.2|660715
1646301600000|2022-03-03 10:00:00|304.4|304.3|303.1|303|304.9|304.7|303.1|303|642020
1646305200000|2022-03-03 11:00:00|303.2|303.1|303.4|303.2|304.2|304.1|303.1|303|522467
1646308800000|2022-03-03 12:00:00|303.5|303.3|303.1|303|303.7|303.6|302.3|302.2|531410
1646312400000|2022-03-03 13:00:00|303.2|303.1|304.6|304.4|304.7|304.6|303.1|303|411642
1646316000000|2022-03-03 14:00:00|304.5|304.5|305|304.8|305.5|305.3|304.2|304.1|684269
1646319600000|2022-03-03 15:00:00|304.9|304.7|303.7|303.5|305|304.8|303.1|303|852456
1646323200000|2022-03-03 16:00:00|303.6|303.4|303.9|303.7|304.3|304.2|303|302.9|629488
1646380800000|2022-03-04 08:00:00|302.7|301.9|300.7|300.5|302.7|302.4|300.1|300|1766936
1646384400000|2022-03-04 09:00:00|300.6|300.6|296.4|296.3|300.7|300.6|295.5|295.3|1957023
1646388000000|2022-03-04 10:00:00|296.3|296.2|295.5|295.4|297.3|297.1|295.2|295|1211040
1646391600000|2022-03-04 11:00:00|295.6|295.5|296.1|296|296.9|296.7|295.4|295.2|1249521
1646395200000|2022-03-04 12:00:00|296.2|296.1|297.2|297|297.2|297|294.6|294.4|1214185
1646398800000|2022-03-04 13:00:00|297.3|297.1|298.4|298.2|298.5|298.3|295.6|295.5|1307860
1646402400000|2022-03-04 14:00:00|298.3|298.1|298.5|298.4|299.8|299.7|297.3|297.2|1832091
1646406000000|2022-03-04 15:00:00|298.6|298.3|298.9|298.8|299.6|299.5|297.6|297.5|2085999
1646409600000|2022-03-04 16:00:00|299|298.9|298.6|298.5|299.4|299.3|298.6|298.5|911708
1646640000000|2022-03-07 08:00:00|293.5|293.2|289.5|289.4|295.8|295.4|287.5|287.4|4400101
1646643600000|2022-03-07 09:00:00|289.6|289.3|289.5|289.4|291.5|291.3|287.1|287|3532675
1646647200000|2022-03-07 10:00:00|289.4|289.3|292|291.9|292.4|292.3|288.9|288.7|2756236
1646650800000|2022-03-07 11:00:00|291.9|291.8|292.4|292.2|294.3|294.2|291.5|291.4|2585165
1646654400000|2022-03-07 12:00:00|292.5|292.3|291.6|291.4|295.2|295.1|291.5|291.3|2652085
1646658000000|2022-03-07 13:00:00|291.7|291.5|295.8|295.7|296|295.8|291.6|291.5|1602163
1646661600000|2022-03-07 14:00:00|295.9|295.6|296.8|296.7|298.3|298.1|295.4|295.3|2507016
1646665200000|2022-03-07 15:00:00|296.7|296.6|298.6|298.5|298.8|298.7|296.2|296|2397286
1646668800000|2022-03-07 16:00:00|298.5|298.4|297.4|297.2|298.8|298.6|297.3|297.1|1102022
1646726400000|2022-03-08 08:00:00|294.9|294.1|295.6|295.4|298.7|298.6|293.6|293.5|3678016
1646730000000|2022-03-08 09:00:00|295.5|295.3|293.6|293.5|295.9|295.8|292.7|292.5|1954443
1646733600000|2022-03-08 10:00:00|293.5|293.4|292|291.9|293.7|293.5|291.1|291|1640975
1646737200000|2022-03-08 11:00:00|291.9|291.8|292|291.8|292.3|292.1|291|290.8|1058805
1646740800000|2022-03-08 12:00:00|292.1|291.9|292.4|292.3|294.3|294.2|291.6|291.4|1217855
1646744400000|2022-03-08 13:00:00|292.5|292.4|292.5|292.3|293|292.9|290.9|290.7|1289215
1646748000000|2022-03-08 14:00:00|292.4|292.4|291.3|291.2|293.3|293.1|290.8|290.6|1478544
1646751600000|2022-03-08 15:00:00|291.2|291.1|288.8|288.7|291.2|291.1|288|287.9|2094763
1646755200000|2022-03-08 16:00:00|288.9|288.8|288.7|288.5|289|288.8|286.9|286.8|1853004
1646812800000|2022-03-09 08:00:00|290.9|290.4|291.3|291.1|295.5|295.2|288.6|288.2|2499253
1646816400000|2022-03-09 09:00:00|291.2|291|290.5|290.4|291.9|291.7|289.2|289|1289558
1646820000000|2022-03-09 10:00:00|290.4|290.3|291.9|291.8|292.3|292.2|289.7|289.5|1044061
1646823600000|2022-03-09 11:00:00|292|291.7|288.9|288.8|292.2|292.1|288.9|288.8|1404224
1646827200000|2022-03-09 12:00:00|289|288.9|289.1|288.9|289.4|289.3|288.4|288.2|1083707
1646830800000|2022-03-09 13:00:00|289.2|289|288.9|288.8|289.9|289.8|288.8|288.6|730641
1646834400000|2022-03-09 14:00:00|289|288.9|293|292.8|293.6|293.5|288.9|288.8|2828468
1646838000000|2022-03-09 15:00:00|292.9|292.7|294.6|294.5|294.7|294.6|292.8|292.6|1840095
1646841600000|2022-03-09 16:00:00|294.5|294.4|294.8|294.7|295.3|295.2|294.1|294|747123
1646899200000|2022-03-10 08:00:00|295.8|295.5|300.3|300.1|301.3|301.1|294.9|294.8|5107304
1646902800000|2022-03-10 09:00:00|300.4|300.3|297.1|297|301.9|301.6|296.3|296.1|1898540
1646906400000|2022-03-10 10:00:00|297.2|297.1|298.3|298.2|298.7|298.5|295.8|295.6|1141803
1646910000000|2022-03-10 11:00:00|298.2|298.1|297.4|297.2|298.6|298.5|297.2|297.1|876416
1646913600000|2022-03-10 12:00:00|297.5|297.3|297.4|297.2|298.3|298.2|296.3|296.1|1056858
1646917200000|2022-03-10 13:00:00|297.5|297.3|299.5|299.4|299.7|299.5|297.4|297.3|1047977
1646920800000|2022-03-10 14:00:00|299.6|299.5|300.6|300.4|301|300.9|298|297.9|1223775
1646924400000|2022-03-10 15:00:00|300.5|300.3|299.5|299.4|301.6|301.5|299.5|299.4|1767917
1646928000000|2022-03-10 16:00:00|299.6|299.3|298.8|298.5|299.6|299.4|297.8|297.7|1470169
1646985600000|2022-03-11 08:00:00|299.5|299|300.7|300.4|301.3|301.1|297.6|297.4|2159699
1646989200000|2022-03-11 09:00:00|300.8|300.5|302.4|302.3|302.5|302.4|300.4|300.2|1104237
1646992800000|2022-03-11 10:00:00|302.5|302.4|303.3|303.1|304.8|304.7|302.3|302.2|2014279
1646996400000|2022-03-11 11:00:00|303.2|303.2|305.3|305.2|306.8|306.6|303|302.9|2017204
1647000000000|2022-03-11 12:00:00|305.2|305.1|301.8|301.7|305.3|305.1|301.7|301.6|919513
1647003600000|2022-03-11 13:00:00|301.7|301.6|302.1|302|303.2|303|301.2|301.1|919097
1647007200000|2022-03-11 14:00:00|302.2|301.9|301.4|301.2|302.6|302.5|301.2|301.1|965937
1647010800000|2022-03-11 15:00:00|301.3|301.1|302.6|302.5|302.7|302.5|300.8|300.6|1244409
1647014400000|2022-03-11 16:00:00|302.5|302.4|301.3|301.2|302.6|302.5|301.2|301|766224
1647244800000|2022-03-14 08:00:00|304.7|303|302.2|302.1|304.7|303.3|300.5|300|1241311
1647248400000|2022-03-14 09:00:00|302.3|302.2|302.8|302.7|303.4|303.3|302.1|302|799274
1647252000000|2022-03-14 10:00:00|302.9|302.6|301.4|301.3|303.1|303|301.4|301.3|642820
1647255600000|2022-03-14 11:00:00|301.5|301.4|301.3|301.2|301.8|301.7|300.5|300.4|893271
1647259200000|2022-03-14 12:00:00|301.2|301|302.3|302.2|303|302.8|301.1|301|614709
1647262800000|2022-03-14 13:00:00|302.4|302.3|302.9|302.8|303.5|303.4|302.3|302.1|910670
1647266400000|2022-03-14 14:00:00|302.8|302.7|303.1|303|303.4|303.2|301.9|301.7|1058025
1647270000000|2022-03-14 15:00:00|303.2|303.1|304.8|304.7|304.8|304.7|303|302.9|1159991
1647273600000|2022-03-14 16:00:00|304.9|304.8|304.7|304.6|305|304.9|304.6|304.5|537972
1647331200000|2022-03-15 08:00:00|300.9|300.3|304.5|304.4|305|304.9|300.4|300|1387231
1647334800000|2022-03-15 09:00:00|304.6|304.3|305.4|305.3|305.7|305.4|304|303.9|1296264
1647338400000|2022-03-15 10:00:00|305.5|305.4|306.3|306.2|306.5|306.4|305|304.9|1529617
1647342000000|2022-03-15 11:00:00|306.4|306.3|307|306.8|307.1|307|305.9|305.7|1078934
1647345600000|2022-03-15 12:00:00|306.9|306.7|306.9|306.7|307.6|307.5|306.5|306.4|1080296
1647349200000|2022-03-15 13:00:00|306.8|306.8|306.8|306.7|307.2|307.1|306|305.8|805986
1647352800000|2022-03-15 14:00:00|306.7|306.6|306.1|305.9|306.7|306.6|304.5|304.3|1222177
1647356400000|2022-03-15 15:00:00|306|306|306.1|305.9|307.3|307.2|305.1|305|1794334
1647360000000|2022-03-15 16:00:00|306.2|306|306.6|306.4|306.6|306.4|305.7|305.5|677182
1647417600000|2022-03-16 08:00:00|306.8|306.1|302.8|302.7|307.1|307|302.7|302.6|1769221
1647421200000|2022-03-16 09:00:00|302.7|302.6|302|301.9|302.8|302.6|301.6|301.5|923247
1647424800000|2022-03-16 10:00:00|301.9|301.8|301.5|301.4|302|301.9|300.9|300.8|1061066
1647428400000|2022-03-16 11:00:00|301.4|301.3|301.5|301.3|302.3|302.1|301.1|301|819919
1647432000000|2022-03-16 12:00:00|301.4|301.2|301.2|301.1|302|301.9|301.1|301|445445
1647435600000|2022-03-16 13:00:00|301.3|301.2|300.4|300.3|301.5|301.4|299.9|299.8|872989
1647439200000|2022-03-16 14:00:00|300.3|300.2|299.5|299.4|301.6|301.4|298.6|298.4|2289650
1647442800000|2022-03-16 15:00:00|299.6|299.3|300|299.9|300.1|300|298.9|298.8|1558428
1647446400000|2022-03-16 16:00:00|300.1|300|299.6|299.5|300.1|300|299.3|299.2|920289
1647504000000|2022-03-17 08:00:00|300.9|300.3|300.8|300.6|301.6|301.4|299.6|299.2|1165280
1647507600000|2022-03-17 09:00:00|300.7|300.5|301.4|301.3|301.5|301.4|300.1|300|804158
1647511200000|2022-03-17 10:00:00|301.3|301.2|302.3|302.2|302.8|302.6|300.3|300.2|1168328
1647514800000|2022-03-17 11:00:00|302.2|302.1|302.1|301.9|302.7|302.5|301.9|301.7|629982
1647518400000|2022-03-17 12:00:00|302.2|302|302.9|302.8|303|302.8|301.7|301.6|598453
1647522000000|2022-03-17 13:00:00|302.8|302.7|302.7|302.5|303.7|303.5|302.3|302.2|751378
1647525600000|2022-03-17 14:00:00|302.6|302.4|303.3|303.1|303.3|303.2|301.6|301.5|798052
1647529200000|2022-03-17 15:00:00|303.2|303.2|303.5|303.4|303.9|303.8|302.7|302.6|795290
1647532800000|2022-03-17 16:00:00|303.4|303.3|304.1|303.9|304.2|304|302.9|302.8|611389
1647590400000|2022-03-18 08:00:00|302.8|301.2|302.2|302.1|303.2|302.8|301.2|301|963424
1647594000000|2022-03-18 09:00:00|302.1|302|303.1|303|303.4|303.2|301.7|301.6|485137
1647597600000|2022-03-18 10:00:00|303.2|302.9|302|301.9|303.4|303.3|301.5|301.4|1472150
1647601200000|2022-03-18 11:00:00|302.1|302|302.3|302.1|303|302.8|301.7|301.6|738056
1647604800000|2022-03-18 12:00:00|302.2|302.2|302.4|302.3|303.3|303.1|302.2|302.2|594639
1647608400000|2022-03-18 13:00:00|302.3|302.2|301.1|301|302.6|302.4|300.8|300.7|577562
1647612000000|2022-03-18 14:00:00|301|300.9|301.4|301.3|301.7|301.6|299.4|299.3|1887674
1647615600000|2022-03-18 15:00:00|301.3|301.2|301.5|301.4|301.8|301.7|299.9|299.8|865671
1647619200000|2022-03-18 16:00:00|301.6|301.5|301.6|301.5|301.7|301.5|301.1|301|349449
1647849600000|2022-03-21 08:00:00|302.1|302|304.8|304.7|305.2|305.1|301.1|300.9|936642
1647853200000|2022-03-21 09:00:00|304.7|304.6|303.9|303.8|305.2|305.1|303.9|303.7|530993
1647856800000|2022-03-21 10:00:00|303.8|303.7|304.1|304|304.8|304.6|303.8|303.7|343781
1647860400000|2022-03-21 11:00:00|304.2|304.1|305.6|305.5|306.1|305.9|304.2|304.1|688489
1647864000000|2022-03-21 12:00:00|305.7|305.4|306.1|305.9|306.1|306|305.4|305.3|387208
1647867600000|2022-03-21 13:00:00|306|306|306.8|306.6|307.3|307.2|305.9|305.8|940261
1647871200000|2022-03-21 14:00:00|306.7|306.5|307.1|307|307.4|307.3|306.6|306.4|874309
1647874800000|2022-03-21 15:00:00|307.2|306.9|306.5|306.3|307.2|307|306.2|306.1|959133
1647878400000|2022-03-21 16:00:00|306.4|306.2|306.6|306.5|307.4|307.3|306.3|306.2|536745
1647936000000|2022-03-22 08:00:00|306.9|306.3|306.7|306.6|307.2|307|305.7|305.4|786790
1647939600000|2022-03-22 09:00:00|306.8|306.7|307.4|307.3|307.5|307.4|306.6|306.4|532064
1647943200000|2022-03-22 10:00:00|307.5|307.4|308|307.9|308.2|308.1|307.3|307.2|622994
1647946800000|2022-03-22 11:00:00|307.9|307.8|307|306.9|308|307.9|306.5|306.4|517509
1647950400000|2022-03-22 12:00:00|306.9|306.8|306.1|306|306.9|306.9|305.9|305.8|332219
1647954000000|2022-03-22 13:00:00|306|305.9|307.1|307|307.3|307.2|305.9|305.8|693725
1647957600000|2022-03-22 14:00:00|307|306.9|307|306.8|307.1|307|306.4|306.3|552552
1647961200000|2022-03-22 15:00:00|307.1|306.9|306.8|306.7|307.1|306.9|306.2|306|589306
1647964800000|2022-03-22 16:00:00|306.7|306.6|306.7|306.5|307.1|306.9|306.4|306.3|385214
1648022400000|2022-03-23 08:00:00|308.9|308|310.6|310.5|311.2|311.1|308.3|308|3107254
1648026000000|2022-03-23 09:00:00|310.5|310.4|309.3|309.1|310.7|310.5|308.8|308.7|778331
1648029600000|2022-03-23 10:00:00|309.2|309|308.9|308.8|309.4|309.3|308.7|308.6|487348
1648033200000|2022-03-23 11:00:00|308.8|308.7|308.2|308.1|309|308.8|307.7|307.6|824027
1648036800000|2022-03-23 12:00:00|308.1|308|305.6|305.5|308.2|308.1|305.6|305.5|563508
1648040400000|2022-03-23 13:00:00|305.5|305.4|305.9|305.8|306.6|306.5|305.5|305.4|772571
1648044000000|2022-03-23 14:00:00|305.8|305.7|306|305.9|306.9|306.7|305.5|305.4|648967
1648047600000|2022-03-23 15:00:00|306.1|306|305.8|305.7|306.3|306.1|305.2|305.1|620976
1648051200000|2022-03-23 16:00:00|305.9|305.8|306.3|306.1|306.3|306.2|305.8|305.7|308856
1648108800000|2022-03-24 08:00:00|306.1|306|307.2|307|308|307.8|305.5|305|801058
1648112400000|2022-03-24 09:00:00|307.1|307.1|307|306.9|307.7|307.6|306.8|306.7|668110
1648116000000|2022-03-24 10:00:00|306.9|306.8|308.5|308.4|308.5|308.4|306.9|306.7|544657
1648119600000|2022-03-24 11:00:00|308.6|308.3|309|308.9|309.3|309.2|308.1|307.9|699934
1648123200000|2022-03-24 12:00:00|308.9|308.8|308.9|308.8|309.5|309.3|308.4|308.3|617249
1648126800000|2022-03-24 13:00:00|309|308.9|308.8|308.7|309.1|308.9|308.1|308|654738
1648130400000|2022-03-24 14:00:00|308.9|308.6|309.8|309.6|309.8|309.7|308.5|308.3|713991
1648134000000|2022-03-24 15:00:00|309.7|309.7|309.9|309.8|310.2|310.1|309.2|309.1|779185
1648137600000|2022-03-24 16:00:00|309.8|309.7|309.5|309.3|310|309.9|309.2|309.1|390046
1648195200000|2022-03-25 08:00:00|308.8|308.1|308.9|308.8|309.8|309.7|308|307.9|458369
1648198800000|2022-03-25 09:00:00|308.8|308.7|308.8|308.7|309.4|309.2|308.1|307.9|538042
1648202400000|2022-03-25 10:00:00|308.9|308.8|310.4|310.3|310.5|310.3|308.6|308.5|513001
1648206000000|2022-03-25 11:00:00|310.3|310.2|311|310.9|311.4|311.2|310.1|310|583580
1648209600000|2022-03-25 12:00:00|310.9|310.8|311.6|311.5|311.9|311.8|310.9|310.8|382353
1648213200000|2022-03-25 13:00:00|311.5|311.4|311.9|311.7|312.4|312.3|311.4|311.3|688416
1648216800000|2022-03-25 14:00:00|311.8|311.8|313|312.9|313.1|313|311.8|311.7|530632
1648220400000|2022-03-25 15:00:00|312.9|312.8|312.9|312.8|313.5|313.3|312.1|312|1092324
1648224000000|2022-03-25 16:00:00|312.8|312.7|313.2|313.1|313.3|313.1|312.8|312.7|338067
1648450800000|2022-03-28 07:00:00|313.9|313.6|313.7|313.6|314.6|314.4|313.2|313|794083
1648454400000|2022-03-28 08:00:00|313.8|313.7|313.8|313.6|314.5|314.4|313.7|313.6|631724
1648458000000|2022-03-28 09:00:00|313.9|313.7|313.9|313.8|314.1|314|313.4|313.3|505650
1648461600000|2022-03-28 10:00:00|314|313.9|313.9|313.8|314.1|314|313.2|313.1|329543
1648465200000|2022-03-28 11:00:00|314|313.7|314|313.9|314.1|314|313.7|313.6|271684
1648468800000|2022-03-28 12:00:00|313.9|313.8|312.5|312.3|313.9|313.8|312.4|312.2|322550
1648472400000|2022-03-28 13:00:00|312.4|312.2|311.6|311.5|312.6|312.4|311.1|311|464073
1648476000000|2022-03-28 14:00:00|311.7|311.4|310.9|310.8|312|311.9|310.8|310.7|797353
1648479600000|2022-03-28 15:00:00|310.8|310.7|310.7|310.6|311.3|311.2|310.3|310.2|587672
1648537200000|2022-03-29 07:00:00|313.4|313.3|311.6|311.4|315.2|314.9|311.4|311.2|931123
1648540800000|2022-03-29 08:00:00|311.5|311.5|312.9|312.8|313.2|313|311.5|311.5|367920
1648544400000|2022-03-29 09:00:00|312.8|312.7|312.1|311.9|313.2|313.1|311.6|311.5|640866
1648548000000|2022-03-29 10:00:00|312|311.8|312.7|312.5|312.8|312.7|311.9|311.8|403204
1648551600000|2022-03-29 11:00:00|312.8|312.6|312.7|312.5|313.6|313.4|312.3|312.2|680091
1648555200000|2022-03-29 12:00:00|312.8|312.6|312.6|312.5|313.7|313.5|312.4|312.2|571507
1648558800000|2022-03-29 13:00:00|312.7|312.6|312.5|312.3|312.8|312.6|311.7|311.6|536669
1648562400000|2022-03-29 14:00:00|312.8|312.4|310.9|310.7|312.8|312.6|310.6|310.5|579537
1648566000000|2022-03-29 15:00:00|310.8|310.8|311.5|311.3|311.5|311.3|310.6|310.4|373420
1648623600000|2022-03-30 07:00:00|312.9|312.4|310.9|310.8|313.5|313.3|310|309.9|1011777
1648627200000|2022-03-30 08:00:00|311|310.7|312.1|311.9|312.3|312.1|310.8|310.7|458648
1648630800000|2022-03-30 09:00:00|312|312|311.9|311.8|312.5|312.3|311.6|311.5|282545
1648634400000|2022-03-30 10:00:00|311.8|311.7|312.3|312.1|312.9|312.8|310.9|310.8|564352
1648638000000|2022-03-30 11:00:00|312.2|312.2|312.5|312.4|313|312.9|312.2|312|299324
1648641600000|2022-03-30 12:00:00|312.6|312.5|311.7|311.6|312.7|312.5|311.5|311.4|367844
1648645200000|2022-03-30 13:00:00|311.6|311.5|311.1|311|312.2|312|310.6|310.5|562370
1648648800000|2022-03-30 14:00:00|311.2|311.1|312.7|312.6|312.7|312.6|311.1|310.9|605176
1648652400000|2022-03-30 15:00:00|312.8|312.7|312.8|312.7|313|312.9|312.5|312.4|342186
1648710000000|2022-03-31 07:00:00|312.4|312.1|313|312.9|314.3|314|311.2|310.9|1215237
1648713600000|2022-03-31 08:00:00|313.1|313|311.8|311.6|313.6|313.4|311.8|311.6|516329
1648717200000|2022-03-31 09:00:00|311.9|311.7|311|310.9|312.4|312.3|310.9|310.8|408096
1648720800000|2022-03-31 10:00:00|310.9|310.8|310.8|310.7|311.3|311.2|310.7|310.6|252767
1648724400000|2022-03-31 11:00:00|310.7|310.6|312.2|312.1|312.4|312.3|310.3|310.2|440627
1648728000000|2022-03-31 12:00:00|312.1|312|313.3|313.2|313.4|313.3|312|311.9|377721
1648731600000|2022-03-31 13:00:00|313.2|313.1|314|313.8|314.5|314.4|312.8|312.7|964145
1648735200000|2022-03-31 14:00:00|314.1|313.9|314.9|314.8|315.1|314.9|313.9|313.7|943457
1648738800000|2022-03-31 15:00:00|314.8|314.7|315.1|315|315.1|315|314.4|314.2|502534
1648796400000|2022-04-01 07:00:00|315.4|315.2|319.1|318.9|319.6|319.4|314.9|314.8|2118068
1648800000000|2022-04-01 08:00:00|319.2|319|318.1|318|319.7|319.5|317.6|317.5|863164
1648803600000|2022-04-01 09:00:00|318|317.9|317.4|317.2|318.5|318.4|317.1|316.8|1259175
1648807200000|2022-04-01 10:00:00|317.3|317.3|317.4|317.3|317.8|317.7|316.5|316.3|416726
1648810800000|2022-04-01 11:00:00|317.5|317.4|318.1|318|318.2|318|317|316.9|10119169
1648814400000|2022-04-01 12:00:00|318|317.9|318|317.9|318.3|318.2|317.5|317.3|19352
1648818000000|2022-04-01 13:00:00|317.9|317.8|318.4|318.3|318.7|318.5|317.7|317.6|16163
1648821600000|2022-04-01 14:00:00|318.5|318.4|317.9|317.8|318.7|318.6|317.3|317.1|14159
1648825200000|2022-04-01 15:00:00|318|317.7|318.1|317.9|318.2|318.1|317.4|317.3|5780
1649055600000|2022-04-04 07:00:00|319|318.9|321.6|321.5|321.8|321.7|318.8|318.6|2672256
1649059200000|2022-04-04 08:00:00|321.5|321.4|321.2|321.1|321.7|321.6|320.7|320.6|932648
1649062800000|2022-04-04 09:00:00|321.1|321|321.8|321.7|322|321.9|320.1|320|897860
1649066400000|2022-04-04 10:00:00|321.7|321.6|322.2|322.1|323.7|323.6|321.7|321.6|1094347
1649070000000|2022-04-04 11:00:00|322.1|322|322.8|322.7|323.3|323.2|322.1|322|418458
1649073600000|2022-04-04 12:00:00|322.9|322.8|322.6|322.5|323.2|323|322.2|322|562311
1649077200000|2022-04-04 13:00:00|322.5|322.4|322.9|322.8|324|323.8|322.5|322.4|970319
1649080800000|2022-04-04 14:00:00|323|322.9|322|321.9|323.3|323.2|321.9|321.8|1285195
1649084400000|2022-04-04 15:00:00|321.9|321.8|322|321.8|322.3|322.2|321.7|321.6|740475
1649142000000|2022-04-05 07:00:00|321.6|321.2|323.7|323.6|323.9|323.8|321.6|321.2|938357
1649145600000|2022-04-05 08:00:00|323.8|323.5|325|324.9|325.3|325.2|323.2|323.1|994510
1649149200000|2022-04-05 09:00:00|325.1|325|325|324.9|325.6|325.5|324.7|324.6|5199561
1649152800000|2022-04-05 10:00:00|325.1|325|325.6|325.5|326.2|326.1|324.9|324.8|10002069
1649156400000|2022-04-05 11:00:00|325.5|325.4|324.6|324.5|325.6|325.5|324.3|324.2|1013
1649160000000|2022-04-05 12:00:00|324.5|324.4|325.4|325.3|325.6|325.5|324.1|324|275
1649163600000|2022-04-05 13:00:00|325.5|325.4|327.1|327|327.3|327.2|325.2|325.1|0
1649167200000|2022-04-05 14:00:00|327.2|327.1|328.2|328.1|328.4|328.3|327.1|327|0
1649170800000|2022-04-05 15:00:00|328.1|328|327.7|327.6|328.3|328.2|327.4|327.3|5466
1649228400000|2022-04-06 07:00:00|327.8|327.5|325.2|325.1|328|327.8|325|324.9|1941652
1649232000000|2022-04-06 08:00:00|325.3|325.2|325.8|325.7|326.4|326.3|325.2|325.1|688083
1649235600000|2022-04-06 09:00:00|325.9|325.8|326|325.8|326.4|326.2|325.3|325.2|769448
1649239200000|2022-04-06 10:00:00|325.9|325.7|325|324.9|325.9|325.7|324.7|324.6|5334581
1649242800000|2022-04-06 11:00:00|324.9|324.8|324.8|324.7|325.1|325|324.5|324.4|0
1649246400000|2022-04-06 12:00:00|324.7|324.6|323.4|323.3|324.8|324.6|323.4|323.2|130626
1649250000000|2022-04-06 13:00:00|323.3|323.2|321.1|321|323.5|323.3|320.8|320.7|0
1649253600000|2022-04-06 14:00:00|321.2|321.1|321.6|321.5|321.9|321.8|321.1|321|5501136
1649257200000|2022-04-06 15:00:00|321.5|321.4|323.4|323.3|323.5|323.3|321.4|321.3|0
1649314800000|2022-04-07 07:00:00|324.9|323.1|325.9|325.8|326.2|326.1|324|323.1|1064782
1649318400000|2022-04-07 08:00:00|326|325.9|326.2|326.1|326.4|326.3|325.7|325.6|453078
1649322000000|2022-04-07 09:00:00|326.3|326.2|326.1|326|326.5|326.4|325.6|325.4|906311
1649325600000|2022-04-07 10:00:00|326|325.9|329.2|329.1|329.4|329.2|325.9|325.8|1415621
1649329200000|2022-04-07 11:00:00|329.1|329|329.5|329.4|329.7|329.6|327.7|327.4|1184936
1649332800000|2022-04-07 12:00:00|329.4|329.3|328.9|328.7|329.5|329.4|328.7|328.6|354273
1649336400000|2022-04-07 13:00:00|328.8|328.6|328.3|328.2|329.2|329|327.4|327.2|585502
1649340000000|2022-04-07 14:00:00|328.4|328.3|328.5|328.3|328.7|328.6|327.5|327.3|437208
1649343600000|2022-04-07 15:00:00|328.4|328.4|328.2|328|328.5|328.4|328|327.9|700721
1649401200000|2022-04-08 07:00:00|329.9|329.6|329.8|329.7|330.5|330.4|328.5|325.7|2002318
1649404800000|2022-04-08 08:00:00|329.9|329.8|330.2|330.1|330.9|330.8|329.6|329.5|10435519
1649408400000|2022-04-08 09:00:00|330.1|330|330.5|330.4|330.8|330.7|329.5|329.4|0
1649412000000|2022-04-08 10:00:00|330.4|330.3|330.8|330.7|330.9|330.7|330|329.9|0
1649415600000|2022-04-08 11:00:00|330.7|330.6|331.5|331.4|331.6|331.5|330.7|330.6|0
1649419200000|2022-04-08 12:00:00|331.4|331.3|331.2|331.1|331.7|331.5|330.8|330.7|2577
1649422800000|2022-04-08 13:00:00|331.3|331.2|331|330.9|331.5|331.4|330.5|330.4|14902
1649426400000|2022-04-08 14:00:00|330.9|330.8|331.7|331.6|332|331.9|330.8|330.7|2717
1649430000000|2022-04-08 15:00:00|331.8|331.7|330.9|330.8|331.8|331.7|330.5|330.4|300739
1649660400000|2022-04-11 07:00:00|331.1|330.9|330.9|330.8|332.3|332.1|330.6|330.4|1445947
1649664000000|2022-04-11 08:00:00|331|330.9|332.3|332.1|332.8|332.6|330.6|330.5|666460
1649667600000|2022-04-11 09:00:00|332.2|332.2|332.3|332.2|333.2|333.1|332.1|332|525920
1649671200000|2022-04-11 10:00:00|332.4|332.3|331.8|331.7|332.5|332.4|331.2|331|463031
1649674800000|2022-04-11 11:00:00|331.9|331.6|331.9|331.8|332.2|332.1|331.5|331.4|315073
1649678400000|2022-04-11 12:00:00|331.8|331.7|331.2|331.1|331.9|331.8|330.9|330.7|553003
1649682000000|2022-04-11 13:00:00|331.1|331|332|331.8|332.2|332.1|330.7|330.6|1193140
1649685600000|2022-04-11 14:00:00|331.9|331.9|333.7|333.6|333.8|333.7|331.5|331.4|1213841
1649689200000|2022-04-11 15:00:00|333.6|333.5|334.7|334.5|335|334.9|333.5|333.4|1560013
1649746800000|2022-04-12 07:00:00|335.8|335.7|335.6|335.5|336|335.7|332|331.8|1213588
1649750400000|2022-04-12 08:00:00|335.5|335.4|336.2|336.1|336.5|336.4|335.3|335.1|1583618
1649754000000|2022-04-12 09:00:00|336.3|336.2|336.9|336.8|337.3|337.2|335.9|335.8|690280
1649757600000|2022-04-12 10:00:00|337|336.9|335.9|335.8|337|336.9|335.3|335.1|917467
1649761200000|2022-04-12 11:00:00|336|335.9|335|334.9|336|335.9|334.9|334.8|437133
1649764800000|2022-04-12 12:00:00|335.1|335|335.2|335|336|335.6|334.1|334|855087
1649768400000|2022-04-12 13:00:00|335.3|335.1|336|335.8|337|336.8|335.1|334.9|1111564
1649772000000|2022-04-12 14:00:00|335.9|335.7|335.9|335.8|336.4|336.3|334.9|334.8|1001672
1649775600000|2022-04-12 15:00:00|336|335.9|335.8|335.6|336.3|336.2|335.7|335.6|336970
1649833200000|2022-04-13 07:00:00|336.8|336.3|336.1|336|337.8|337.7|335.6|335.4|1301176
1649836800000|2022-04-13 08:00:00|336|335.9|337.1|337|337.8|337.7|335.6|335.5|1088821
1649840400000|2022-04-13 09:00:00|337.2|336.9|337.7|337.6|338.4|338.3|337|336.9|644224
1649844000000|2022-04-13 10:00:00|337.8|337.7|337.8|337.7|338.6|338.5|337.6|337.4|539621
1649847600000|2022-04-13 11:00:00|337.7|337.6|337.8|337.6|338.3|338.1|337.7|337.6|300830
1649851200000|2022-04-13 12:00:00|337.9|337.7|337.2|337.1|337.9|337.8|336.7|336.5|453804
1649854800000|2022-04-13 13:00:00|337.3|337.2|338.2|338|338.8|338.7|337.2|337.1|1165912
1649858400000|2022-04-13 14:00:00|338.3|338.1|338.8|338.7|339.2|339|337.6|337.5|1302526
1649862000000|2022-04-13 15:00:00|338.7|338.6|338.4|338.2|338.7|338.6|338.1|337.9|414444
1649919600000|2022-04-14 07:00:00|339.9|339.4|342|341.8|344.9|344.8|339.8|339.4|2802288
1649923200000|2022-04-14 08:00:00|342.1|341.9|342.9|342.8|343.2|343|342|341.9|803415
1649926800000|2022-04-14 09:00:00|343|342.9|343.1|342.9|344.6|344.4|342.9|342.8|865075
1649930400000|2022-04-14 10:00:00|343|343|344.6|344.4|344.7|344.5|342.9|342.8|795856
1649934000000|2022-04-14 11:00:00|344.5|344.5|344.5|344.3|344.9|344.8|344.2|344.1|528325
1649937600000|2022-04-14 12:00:00|344.6|344.4|344.2|344|345.3|345.1|343.6|343.4|951291
1649941200000|2022-04-14 13:00:00|344.1|344.1|345|344.8|345.1|344.9|343.1|343|1977006
1649944800000|2022-04-14 14:00:00|344.9|344.9|345.5|345.4|346|345.9|344.8|344.7|3024641
1649948400000|2022-04-14 15:00:00|345.6|345.5|347.1|347|347.8|347.7|345.2|345|2314781
1650351600000|2022-04-19 07:00:00|338.6|338.2|334.9|334.8|338.6|338.2|334.8|334.7|2369457
1650355200000|2022-04-19 08:00:00|335|334.9|334|333.9|335.5|335.4|333.9|333.8|5862845
1650358800000|2022-04-19 09:00:00|333.9|333.8|333.5|333.4|334|333.9|332.8|332.7|0
1650362400000|2022-04-19 10:00:00|333.6|333.3|335.2|335.1|335.6|335.5|333.2|333.1|719936
1650366000000|2022-04-19 11:00:00|335.1|335|335.3|335.1|335.4|335.3|334.8|334.7|10000000
1650369600000|2022-04-19 12:00:00|335.2|335.2|336.6|336.5|336.6|336.5|334.9|334.8|1473
1650373200000|2022-04-19 13:00:00|336.7|336.6|334.6|334.5|337.5|337.4|333.8|333.7|0
1650376800000|2022-04-19 14:00:00|334.7|334.6|334.5|334.4|335.9|335.8|334.5|334.4|4861
1650380400000|2022-04-19 15:00:00|334.6|334.5|335.3|335.2|335.3|335.2|334.5|334.4|0
1650438000000|2022-04-20 07:00:00|334.4|334.2|331.6|331.5|334.9|334.6|328.7|328.6|3378633
1650441600000|2022-04-20 08:00:00|331.5|331.4|331.9|331.8|332|331.9|329.9|329.7|1928883
1650445200000|2022-04-20 09:00:00|332|331.9|331.8|331.7|333.1|333|331.2|331|1557680
1650448800000|2022-04-20 10:00:00|331.9|331.8|332.2|332.1|332.3|332.2|331.5|331.4|1511790
1650452400000|2022-04-20 11:00:00|332.1|332|331.1|331|332.7|332.6|330.7|330.6|1389084
1650456000000|2022-04-20 12:00:00|331.2|331.1|330.8|330.7|332.2|332|330.7|330.6|1151968
1650459600000|2022-04-20 13:00:00|330.9|330.8|333.3|333.1|333.4|333.3|330.4|330.2|1985665
1650463200000|2022-04-20 14:00:00|333.4|333.2|333.7|333.6|334.6|334.4|333.3|333.1|2194591
1650466800000|2022-04-20 15:00:00|333.6|333.5|334.6|334.5|334.7|334.6|333.4|333.3|1290451
1650524400000|2022-04-21 07:00:00|334.7|333.9|335.5|335.4|337.6|337.4|334.3|333.9|1351179
1650528000000|2022-04-21 08:00:00|335.6|335.5|335.1|334.9|336.1|335.9|334.3|334.2|547360
1650531600000|2022-04-21 09:00:00|335|334.8|334.1|334|335.5|335.4|334|333.9|368836
1650535200000|2022-04-21 10:00:00|334|333.9|335.6|335.5|335.8|335.7|333.7|333.6|477288
1650538800000|2022-04-21 11:00:00|335.5|335.4|334.7|334.6|335.5|335.4|334.6|334.5|344072
1650542400000|2022-04-21 12:00:00|334.8|334.5|333|332.9|334.8|334.5|332.9|332.7|746751
1650546000000|2022-04-21 13:00:00|332.9|332.8|331.6|331.5|333.3|333.2|331.6|331.5|715630
1650549600000|2022-04-21 14:00:00|331.7|331.6|330.2|330.1|331.9|331.8|330.2|330.1|1588213
1650553200000|2022-04-21 15:00:00|330.3|330.2|329.8|329.5|330.7|330.6|329.5|329.4|2164770
1650610800000|2022-04-22 07:00:00|330.3|330.2|332|331.9|332.3|332.2|329|328.9|1381659
1650614400000|2022-04-22 08:00:00|332.1|331.8|333.4|333.3|333.5|333.3|331.8|331.7|753826
1650618000000|2022-04-22 09:00:00|333.5|333.4|331.9|331.8|334|333.9|331.9|331.8|891402
1650621600000|2022-04-22 10:00:00|332|331.9|331.2|331.1|332.2|332.1|331.1|331|579239
1650625200000|2022-04-22 11:00:00|331.3|331|331.1|331|331.5|331.4|330.9|330.8|303012
1650628800000|2022-04-22 12:00:00|331|330.9|331.7|331.6|331.7|331.6|330.3|330.2|320852
1650632400000|2022-04-22 13:00:00|331.8|331.7|329.3|329.2|331.9|331.8|329|328.9|1199494
1650636000000|2022-04-22 14:00:00|329.2|329.1|328.6|328.5|329.3|329.1|328|327.9|973999
1650639600000|2022-04-22 15:00:00|328.7|328.6|328.4|328.3|329|328.9|328.3|328.1|636420
1650870000000|2022-04-25 07:00:00|326.8|325|326.8|326.7|327.7|327.6|324.7|324.5|1117745
1650873600000|2022-04-25 08:00:00|326.7|326.6|326.9|326.8|328.1|328|326.7|326.6|5656067
1650877200000|2022-04-25 09:00:00|327|326.9|327.8|327.7|327.8|327.7|326.2|326.1|792040
1650880800000|2022-04-25 10:00:00|327.7|327.6|327.1|327|327.9|327.8|326.7|326.6|484541
1650884400000|2022-04-25 11:00:00|327.2|327.1|326.1|326|327.6|327.5|326|325.9|387615
1650888000000|2022-04-25 12:00:00|326.2|326.1|327.7|327.6|327.9|327.8|326.2|326.1|572648
1650891600000|2022-04-25 13:00:00|327.8|327.7|326.6|326.5|327.8|327.7|326.5|326.4|221180
1650895200000|2022-04-25 14:00:00|326.7|326.6|325.7|325.6|328|327.9|325.7|325.6|0
1650898800000|2022-04-25 15:00:00|325.8|325.7|327.3|327|327.3|327.1|325.6|325.5|0
1650956400000|2022-04-26 07:00:00|327.4|327.1|330.3|330.2|330.3|330.2|326.1|325.8|1499667
1650960000000|2022-04-26 08:00:00|330.2|330.1|331.9|331.8|331.9|331.8|328.8|328.7|1574212
1650963600000|2022-04-26 09:00:00|332|331.9|331.8|331.7|332.1|331.9|330.9|330.7|1030232
1650967200000|2022-04-26 10:00:00|331.9|331.8|332.4|332.2|332.6|332.5|331.4|331.3|731265
1650970800000|2022-04-26 11:00:00|332.5|332.3|332.8|332.7|333|332.9|332.3|332.1|753234
1650974400000|2022-04-26 12:00:00|332.9|332.8|331.2|331.1|332.9|332.8|330|329.9|889597
1650978000000|2022-04-26 13:00:00|331.1|331|331.6|331.5|331.8|331.6|329.7|329.5|966214
1650981600000|2022-04-26 14:00:00|331.7|331.6|331.1|330.9|333.5|333.4|330.9|330.7|1896417
1650985200000|2022-04-26 15:00:00|331|330.8|331.6|331.4|331.6|331.4|330.3|330.1|779549
1651042800000|2022-04-27 07:00:00|329.9|328.5|326.7|326.6|330.7|330|325.4|325.3|1795114
1651046400000|2022-04-27 08:00:00|326.6|326.5|327.8|327.7|328.3|328.1|325.3|325.1|1173576
1651050000000|2022-04-27 09:00:00|327.7|327.6|328|327.9|328.4|328.3|327.3|327.2|735051
1651053600000|2022-04-27 10:00:00|328.1|328|329.1|329|329.1|329|327.9|327.8|462828
1651057200000|2022-04-27 11:00:00|329.2|329.1|328.9|328.8|329.6|329.5|328.5|328.4|675549
1651060800000|2022-04-27 12:00:00|328.8|328.7|328.7|328.6|329.2|329.1|328.4|328.3|443966
1651064400000|2022-04-27 13:00:00|328.8|328.7|329.3|329.1|329.5|329.4|326.6|326.4|1170431
1651068000000|2022-04-27 14:00:00|329.2|329.2|330|329.9|330.7|330.6|329|328.8|1027737
1651071600000|2022-04-27 15:00:00|330.1|330|329.8|329.6|330.1|330|328.9|328.8|772148
1651129200000|2022-04-28 07:00:00|330|329.2|330.4|330.2|331.3|331.2|328.2|327.7|891557
1651132800000|2022-04-28 08:00:00|330.3|330.1|330.1|329.9|330.9|330.8|329.4|329.3|464336
1651136400000|2022-04-28 09:00:00|330|330|330.5|330.4|330.6|330.5|328.7|328.6|587096
1651140000000|2022-04-28 10:00:00|330.6|330.5|329.1|329|330.6|330.5|328.9|328.7|500746
1651143600000|2022-04-28 11:00:00|329.2|328.9|328.6|328.5|329.8|329.7|328.6|328.4|361284
1651147200000|2022-04-28 12:00:00|328.5|328.4|326.5|326.4|328.5|328.4|326.2|326|963138
1651150800000|2022-04-28 13:00:00|326.4|326.3|328.7|328.5|329|328.8|325.3|325.2|1791263
1651154400000|2022-04-28 14:00:00|328.6|328.4|327.7|327.6|329.2|329.1|327.5|327.4|776247
1651158000000|2022-04-28 15:00:00|327.8|327.7|328|327.9|328.2|328.1|327.4|327.3|658549
1651215600000|2022-04-29 07:00:00|330.9|330|328.4|328.3|331|330|326.1|325.9|1907025
1651219200000|2022-04-29 08:00:00|328.3|328.2|327.8|327.6|329.6|329.4|326.9|326.7|580035
1651222800000|2022-04-29 09:00:00|327.7|327.5|327|326.9|328.2|328.1|326.8|326.7|774962
1651226400000|2022-04-29 10:00:00|327.1|327|327|326.9|327.7|327.6|325.7|325.6|588104
1651230000000|2022-04-29 11:00:00|327.1|326.8|329.3|329.1|329.3|329.2|326.9|326.8|418263
1651233600000|2022-04-29 12:00:00|329.2|329.2|328.9|328.8|329.8|329.6|328.7|328.5|414437
1651237200000|2022-04-29 13:00:00|328.8|328.7|328|327.8|329.2|329.1|326.3|326.1|667332
1651240800000|2022-04-29 14:00:00|327.9|327.7|328.4|328.3|329.3|329.2|327.8|327.6|934602
1651244400000|2022-04-29 15:00:00|328.3|328.2|328.8|328.6|328.8|328.7|327.8|327.7|473312
1651474800000|2022-05-02 07:00:00|327.5|327.4|327.2|326.5|331.7|331.6|326.6|326|1150558
1651478400000|2022-05-02 08:00:00|327.1|326.6|331.4|331.3|332.4|332.2|325.6|325.1|1119237
1651482000000|2022-05-02 09:00:00|331.5|331.4|332.3|332.2|332.5|332.4|329.5|329.3|10388574
1651485600000|2022-05-02 10:00:00|332.4|332.1|331.1|331|332.4|332.3|330.1|330|327
1651489200000|2022-05-02 11:00:00|331.2|330.9|330.6|330.5|331.6|331.5|330.3|330.1|0
1651492800000|2022-05-02 12:00:00|330.5|330.4|329.6|329.5|331.1|331|329.6|329.5|3444
1651496400000|2022-05-02 13:00:00|329.7|329.6|326.6|326.5|330|329.9|326.4|326.3|1187
1651500000000|2022-05-02 14:00:00|326.5|326.4|326.9|326.8|327|326.9|326.1|325.9|0
1651503600000|2022-05-02 15:00:00|326.8|326.7|326.4|326.2|326.9|326.8|325.7|325.5|0
1651561200000|2022-05-03 07:00:00|329.6|329.3|330.8|330.7|330.9|330.8|327|326.9|1345875
1651564800000|2022-05-03 08:00:00|330.9|330.8|331.7|331.6|332|331.9|330.2|330|661087
1651568400000|2022-05-03 09:00:00|331.8|331.7|333.4|333.3|333.4|333.3|331.4|331.3|1072771
1651572000000|2022-05-03 10:00:00|333.5|333.4|331.8|331.7|334|333.9|331.6|331.5|655902
1651575600000|2022-05-03 11:00:00|331.9|331.8|332.8|332.6|333.1|333|331.8|331.7|497913
1651579200000|2022-05-03 12:00:00|332.9|332.7|333.7|333.6|334|333.8|332.8|332.7|427252
1651582800000|2022-05-03 13:00:00|333.6|333.5|333.7|333.6|334.8|334.7|333.6|333.5|914787
1651586400000|2022-05-03 14:00:00|333.8|333.7|334.1|334|334.5|334.4|332.8|332.6|1159876
1651590000000|2022-05-03 15:00:00|334.2|333.9|334.4|334.3|334.8|334.7|334|333.9|918188
1651647600000|2022-05-04 07:00:00|334.5|334.4|332.9|332.7|334.7|334.5|331.8|331.6|819199
1651651200000|2022-05-04 08:00:00|333|332.8|334.3|334.2|334.6|334.5|331.6|331.4|581626
1651654800000|2022-05-04 09:00:00|334.4|334.3|335.5|335.3|335.6|335.5|334.3|334.2|509687
1651658400000|2022-05-04 10:00:00|335.4|335.4|336.2|336.1|336.3|336.2|334.8|334.7|804792
1651662000000|2022-05-04 11:00:00|336.3|336.2|337|336.9|337.2|337.1|335.9|335.8|689096
1651665600000|2022-05-04 12:00:00|337.1|337|337.7|337.6|338|337.9|336.8|336.7|643148
1651669200000|2022-05-04 13:00:00|337.8|337.7|337.1|337|338.3|338.2|336.6|336.4|1010387
1651672800000|2022-05-04 14:00:00|337.3|337.1|337|336.8|337.4|337.3|336.6|336.4|855870
1651676400000|2022-05-04 15:00:00|337.1|336.9|336.3|336.1|337.5|337.4|336.3|336.1|647782
1651734000000|2022-05-05 07:00:00|335.5|335|337.5|337.3|338|337.8|334.7|334.3|784114
1651737600000|2022-05-05 08:00:00|337.4|337.2|336.3|336.2|338.5|338.4|336.1|336|913290
1651741200000|2022-05-05 09:00:00|336.2|336.1|338.4|338.3|338.5|338.3|335.5|335.4|1022252
1651744800000|2022-05-05 10:00:00|338.3|338.2|340.4|340.3|340.7|340.5|338.2|338.1|1272445
1651748400000|2022-05-05 11:00:00|340.5|340.4|341|340.9|341.1|340.9|340.1|340|525979
1651752000000|2022-05-05 12:00:00|340.9|340.8|339.1|339|341.2|341|339|338.9|504397
1651755600000|2022-05-05 13:00:00|339.2|339.1|339|338.9|339.3|339.1|337.5|337.3|946797
1651759200000|2022-05-05 14:00:00|339.1|338.8|337.1|337|339.5|339.3|336.7|336.6|1000664
1651762800000|2022-05-05 15:00:00|337|336.9|337|336.9|337.8|337.6|336.1|336|557927
1651820400000|2022-05-06 07:00:00|337.2|337.1|337.5|337.3|338|337.7|335.7|335.5|1544780
1651824000000|2022-05-06 08:00:00|337.4|337.2|336|335.9|337.5|337.3|335.9|335.8|965849
1651827600000|2022-05-06 09:00:00|336.1|336|333.8|333.6|336.3|336.1|333.7|333.5|5823025
1651831200000|2022-05-06 10:00:00|333.7|333.7|331.6|331.4|333.8|333.7|331.5|331.3|0
1651834800000|2022-05-06 11:00:00|331.5|331.5|332.5|332.3|332.5|332.3|330.8|330.7|0
1651838400000|2022-05-06 12:00:00|332.6|332.4|332.8|332.6|333.9|333.8|332.2|332.1|96102
1651842000000|2022-05-06 13:00:00|332.7|332.7|332.2|332.1|333.4|333.3|332|331.9|804708
1651845600000|2022-05-06 14:00:00|332.1|332|333.1|333|333.5|333.3|331.6|331.4|1271653
1651849200000|2022-05-06 15:00:00|333|332.9|333.6|333.4|334.4|334.3|332.9|332.8|644513
1652079600000|2022-05-09 07:00:00|333.6|332.6|332.4|332.2|334.2|334.1|332.4|332.1|591806
1652083200000|2022-05-09 08:00:00|332.3|332.3|332.7|332.5|333|332.8|331|330.7|397404
1652086800000|2022-05-09 09:00:00|332.6|332.4|330.4|330.2|332.6|332.5|330.2|330.1|490787
1652090400000|2022-05-09 10:00:00|330.5|330.3|330.8|330.6|331.2|331.1|330.2|330.1|435182
1652094000000|2022-05-09 11:00:00|330.9|330.7|331.1|331|331.7|331.5|330.6|330.5|400167
1652097600000|2022-05-09 12:00:00|331|330.9|330.8|330.7|331.7|331.5|329.8|329.7|609304
1652101200000|2022-05-09 13:00:00|330.7|330.6|330.9|330.8|331.3|331.1|330.2|330|1157975
1652104800000|2022-05-09 14:00:00|330.8|330.7|331.3|331.2|331.8|331.6|330.8|330.7|960472
1652108400000|2022-05-09 15:00:00|331.2|331.1|331.2|331.1|331.7|331.6|330.9|330.8|631348
1652166000000|2022-05-10 07:00:00|331.4|331|329.5|329.3|332|331.3|329|328.9|930534
1652169600000|2022-05-10 08:00:00|329.6|329.4|331.1|331|331.2|331.1|329.3|329.2|754845
1652173200000|2022-05-10 09:00:00|331.2|331.1|331.5|331.4|331.6|331.4|330.6|330.5|522176
1652176800000|2022-05-10 10:00:00|331.6|331.5|331|330.9|332.1|332|330.8|330.6|390758
1652180400000|2022-05-10 11:00:00|331.1|331|331.6|331.5|333|332.9|331.1|331|419173
1652184000000|2022-05-10 12:00:00|331.7|331.4|332.2|332|333|332.9|331.5|331.4|512510
1652187600000|2022-05-10 13:00:00|332.1|331.9|332.4|332.3|333.2|333.1|331.9|331.8|733382
1652191200000|2022-05-10 14:00:00|332.5|332.4|333.5|333.4|333.8|333.7|332.2|332.1|887347
1652194800000|2022-05-10 15:00:00|333.6|333.3|333|332.8|333.6|333.3|332|331.9|642434
1652252400000|2022-05-11 07:00:00|332.5|332.4|332.3|332.1|333|332.8|330.9|330.7|740027
1652256000000|2022-05-11 08:00:00|332.2|332.2|332.3|332.2|333.2|333.1|331.7|331.6|453621
1652259600000|2022-05-11 09:00:00|332.4|332.3|331.6|331.5|332.4|332.3|330.9|330.7|484508
1652263200000|2022-05-11 10:00:00|331.7|331.6|330.9|330.8|331.8|331.7|330.3|330.2|906795
1652266800000|2022-05-11 11:00:00|331|330.9|330|329.8|331|330.9|329.6|329.4|587715
1652270400000|2022-05-11 12:00:00|329.9|329.9|328.3|328.1|330|329.9|327.6|327.4|785737
1652274000000|2022-05-11 13:00:00|328.2|328|330|329.9|330.2|330|328.2|328|1199087
1652277600000|2022-05-11 14:00:00|329.9|329.8|330.9|330.7|332.2|332.1|329.7|329.6|896294
1652281200000|2022-05-11 15:00:00|330.8|330.8|329.8|329.4|331.4|331.3|328|327.9|2387405
1652338800000|2022-05-12 07:00:00|329|327.4|328.9|328.7|330.2|330.1|327.5|327.2|1837836
1652342400000|2022-05-12 08:00:00|328.8|328.8|328.9|328.8|329.3|329.2|327.9|327.7|786317
1652346000000|2022-05-12 09:00:00|329|328.9|330.5|330.3|330.9|330.8|328.8|328.7|1578484
1652349600000|2022-05-12 10:00:00|330.4|330.2|331.7|331.5|331.8|331.6|329.9|329.8|593539
1652353200000|2022-05-12 11:00:00|331.6|331.6|332.3|332.1|333.2|333.1|331.5|331.4|550816
1652356800000|2022-05-12 12:00:00|332.2|332.2|332.2|332|333.2|333.1|332|331.9|567303
1652360400000|2022-05-12 13:00:00|332.1|332.1|331.5|331.4|332.7|332.5|331|330.8|932729
1652364000000|2022-05-12 14:00:00|331.4|331.3|330.3|330.2|331.7|331.5|330.1|330|1051505
1652367600000|2022-05-12 15:00:00|330.2|330.1|329.5|329.3|330.3|330.2|329.1|328.9|841995
1652425200000|2022-05-13 07:00:00|331.3|330.1|331.1|330.9|332.4|332.2|328.7|328.2|1156268
1652428800000|2022-05-13 08:00:00|331|330.7|330.6|330.5|331|330.9|329.4|329.3|1219408
1652432400000|2022-05-13 09:00:00|330.5|330.4|330.3|330.2|330.9|330.7|329.7|329.6|570499
1652436000000|2022-05-13 10:00:00|330.2|330.1|331.5|331.4|331.8|331.6|330|329.9|487807
1652439600000|2022-05-13 11:00:00|331.4|331.3|330.9|330.7|331.7|331.5|330.6|330.5|563134
1652443200000|2022-05-13 12:00:00|331|330.8|330.4|330.2|331.2|331.1|330.3|330.1|532016
1652446800000|2022-05-13 13:00:00|330.3|330.1|328.7|328.6|330.3|330.2|327.8|327.7|938275
1652450400000|2022-05-13 14:00:00|328.8|328.7|328.5|328.4|329.9|329.8|328.2|328.1|1272379
1652454000000|2022-05-13 15:00:00|328.4|328.3|329.2|328.9|329.3|329.1|328|327.9|814813
1652684400000|2022-05-16 07:00:00|328.8|327.3|332.6|332.5|333.6|333.5|328.1|327.3|1153277
1652688000000|2022-05-16 08:00:00|332.7|332.6|332.3|332.1|333.8|333.6|331.8|331.7|377709
1652691600000|2022-05-16 09:00:00|332.2|332|331.6|331.4|333.2|333.1|331.4|331.2|523955
1652695200000|2022-05-16 10:00:00|331.7|331.5|331.5|331.4|332.6|332.5|331.2|331|279062
1652698800000|2022-05-16 11:00:00|331.4|331.3|330.5|330.3|331.7|331.5|330.3|330.2|193964
1652702400000|2022-05-16 12:00:00|330.6|330.4|329.9|329.8|330.7|330.6|329.5|329.4|464603
1652706000000|2022-05-16 13:00:00|330|329.9|329.7|329.6|330.5|330.3|329.3|329.2|715150
1652709600000|2022-05-16 14:00:00|329.8|329.7|330.2|330.1|330.3|330.2|329.5|329.3|731763
1652713200000|2022-05-16 15:00:00|330.3|330.2|330.1|330|330.4|330.2|329.8|329.7|492045
1652770800000|2022-05-17 07:00:00|332.2|331.8|329.5|329.3|332.2|331.8|328.8|328.6|781827
1652774400000|2022-05-17 08:00:00|329.4|329.4|330.5|330.4|330.8|330.6|329.3|329.2|397461
1652778000000|2022-05-17 09:00:00|330.6|330.3|330.5|330.3|331|330.9|329.4|329.3|637245
1652781600000|2022-05-17 10:00:00|330.4|330.4|329.2|329|330.4|330.4|328.7|328.6|602499
1652785200000|2022-05-17 11:00:00|329.3|329.1|328.7|328.6|329.3|329.1|328.4|328.3|411254
1652788800000|2022-05-17 12:00:00|328.8|328.7|329|328.8|329.4|329.2|328.1|328|638898
1652792400000|2022-05-17 13:00:00|328.9|328.7|328|327.9|328.9|328.8|327.5|327.4|1212554
1652796000000|2022-05-17 14:00:00|327.9|327.8|330.2|330.1|330.7|330.5|327.7|327.6|1424125
1652799600000|2022-05-17 15:00:00|330.3|330.2|330.8|330.6|331|330.8|329.5|329.4|1566718
1652857200000|2022-05-18 07:00:00|331.5|331.2|330.6|330.4|332.8|332.7|330|329.9|1157747
1652860800000|2022-05-18 08:00:00|330.7|330.5|331.3|331.1|332.1|332|330.4|330.2|641305
1652864400000|2022-05-18 09:00:00|331.4|331.2|331.7|331.6|331.9|331.8|330.7|330.6|492009
1652868000000|2022-05-18 10:00:00|331.6|331.5|330.5|330.4|331.7|331.5|330|329.9|270214
1652871600000|2022-05-18 11:00:00|330.4|330.3|331.3|331.1|331.5|331.4|330.3|330.1|492866
1652875200000|2022-05-18 12:00:00|331.2|331.2|331.4|331.3|331.8|331.6|330.7|330.6|600349
1652878800000|2022-05-18 13:00:00|331.5|331.2|331.2|331|331.9|331.8|329.9|329.8|785740
1652882400000|2022-05-18 14:00:00|331.1|331.1|330.8|330.7|331.3|331.2|330|329.9|920645
1652886000000|2022-05-18 15:00:00|330.9|330.6|332.3|332.2|332.5|332.3|330.7|330.6|562245
1652943600000|2022-05-19 07:00:00|331.2|331|332.4|332.2|332.9|332.8|330|329.8|1130031
1652947200000|2022-05-19 08:00:00|332.3|332.3|331.4|331.3|333.3|333.1|331.3|331.1|598299
1652950800000|2022-05-19 09:00:00|331.5|331.2|330.2|330.1|331.8|331.7|330.1|330|475512
1652954400000|2022-05-19 10:00:00|330.1|330|331.1|331|331.1|331|329.7|329.5|806564
1652958000000|2022-05-19 11:00:00|331.2|331.1|331.9|331.8|332.2|332.1|331|330.8|415698
1652961600000|2022-05-19 12:00:00|332|331.9|331.4|331.3|332.3|332.2|331.4|331.2|360895
1652965200000|2022-05-19 13:00:00|331.3|331.2|330.7|330.5|332.1|332|329.8|329.7|979300
1652968800000|2022-05-19 14:00:00|330.6|330.4|330.6|330.4|331.2|331.1|330.3|330.2|848771
1652972400000|2022-05-19 15:00:00|330.7|330.5|329.8|329.6|330.8|330.7|329.5|329.4|514029
1653030000000|2022-05-20 07:00:00|332.8|331.4|332|331.9|333.6|333.5|331.7|331.4|1205559
1653033600000|2022-05-20 08:00:00|331.9|331.8|332.6|332.5|332.6|332.5|330.3|330.2|814533
1653037200000|2022-05-20 09:00:00|332.7|332.6|335.7|335.6|336.3|336.2|332.7|332.6|1553795
1653040800000|2022-05-20 10:00:00|335.8|335.7|335.9|335.8|336.3|336.1|333.9|333.8|699315
1653044400000|2022-05-20 11:00:00|336|335.9|335.9|335.8|336.3|336.1|335.4|335.2|1005400
1653048000000|2022-05-20 12:00:00|336|335.9|335.8|335.6|336.4|336.2|335.4|335.3|1212176
1653051600000|2022-05-20 13:00:00|335.9|335.7|337.3|337.1|337.7|337.5|335.7|335.6|1988525
1653055200000|2022-05-20 14:00:00|337.2|337.2|336.6|336.5|339|338.9|336.2|336.1|2126470
1653058800000|2022-05-20 15:00:00|336.5|336.4|335.8|335.6|336.6|336.5|334.9|334.7|592115
1653289200000|2022-05-23 07:00:00|336|335.8|337.1|336.9|337.9|337.7|335.5|335.1|627836
1653292800000|2022-05-23 08:00:00|337|337|337.2|337.1|337.8|337.7|336.7|336.5|364323
1653296400000|2022-05-23 09:00:00|337.3|337.2|338.6|338.5|338.9|338.8|337.1|336.9|387271
1653300000000|2022-05-23 10:00:00|338.7|338.6|339.3|339.2|340|339.9|338.3|338.1|697728
1653303600000|2022-05-23 11:00:00|339.2|339.1|338.7|338.6|339.6|339.4|338.6|338.5|323614
1653307200000|2022-05-23 12:00:00|338.6|338.5|338.3|338.2|338.7|338.6|337.9|337.8|632940
1653310800000|2022-05-23 13:00:00|338.2|338.1|337.7|337.6|338.5|338.3|337.4|337.3|642638
1653314400000|2022-05-23 14:00:00|337.6|337.5|339|338.8|339.3|339.2|337.2|337.1|771061
1653318000000|2022-05-23 15:00:00|338.9|338.7|338.4|338.2|338.9|338.8|337.8|337.7|524534
1653375600000|2022-05-24 07:00:00|339.5|339|339.6|339.4|339.6|339.4|338|337.8|812057
1653379200000|2022-05-24 08:00:00|339.7|339.5|340.4|340.2|341|340.9|339.4|339.3|1179790
1653382800000|2022-05-24 09:00:00|340.3|340.3|340|339.8|340.9|340.8|339.9|339.7|471901
1653386400000|2022-05-24 10:00:00|339.9|339.9|340.6|340.5|340.8|340.7|339.6|339.5|459458
1653390000000|2022-05-24 11:00:00|340.7|340.4|339.5|339.4|340.7|340.5|339.5|339.3|464326
1653393600000|2022-05-24 12:00:00|339.4|339.3|338.9|338.7|339.6|339.5|338.6|338.5|305585
1653397200000|2022-05-24 13:00:00|338.8|338.6|338.7|338.5|339.1|338.9|338.1|338|657442
1653400800000|2022-05-24 14:00:00|338.8|338.6|340.5|340.4|340.8|340.7|338.1|337.9|1342768
1653404400000|2022-05-24 15:00:00|340.6|340.5|341|340.9|341.1|340.9|340.2|340.1|898589
1653462000000|2022-05-25 07:00:00|342.1|341.4|342.7|342.5|343.9|343.7|341.3|341.2|866057
1653465600000|2022-05-25 08:00:00|342.8|342.6|341|340.8|343.1|342.9|340.5|340.3|781359
1653469200000|2022-05-25 09:00:00|341.1|340.9|341.1|341|341.5|341.4|340.3|340.2|345007
1653472800000|2022-05-25 10:00:00|341|340.9|340.1|340|341.1|341|340|339.9|381680
1653476400000|2022-05-25 11:00:00|340.2|339.9|339.9|339.7|340.2|340.1|338.9|338.7|612249
1653480000000|2022-05-25 12:00:00|339.8|339.8|341.4|341.3|341.8|341.7|339.8|339.7|402857
1653483600000|2022-05-25 13:00:00|341.5|341.4|341.6|341.4|341.6|341.5|339.6|339.5|1196324
1653487200000|2022-05-25 14:00:00|341.5|341.5|341.7|341.6|342.7|342.6|341.3|341.1|1437150
1653490800000|2022-05-25 15:00:00|341.6|341.5|342.1|342|342.3|342.2|341.2|341|442461
1653548400000|2022-05-26 07:00:00|340.9|340.4|339.9|339.8|341|340.8|339.1|339|341782
1653552000000|2022-05-26 08:00:00|340|339.9|339.5|339.4|340.2|340|339.1|339|208908
1653555600000|2022-05-26 09:00:00|339.4|339.3|339.3|339.2|339.5|339.4|339.1|339|99344
1653559200000|2022-05-26 10:00:00|339.4|339.3|339.3|339.2|339.7|339.6|338.9|338.8|263426
1653562800000|2022-05-26 11:00:00|339.4|339.3|339.6|339.5|339.8|339.7|339.1|339|191767
1653566400000|2022-05-26 12:00:00|339.7|339.6|339.3|339.1|340|339.9|339.2|339|228182
1653570000000|2022-05-26 13:00:00|339.4|339.2|339.8|339.7|340.1|340|339|338.8|385726
1653573600000|2022-05-26 14:00:00|339.9|339.8|338.7|338.6|340.4|340.3|338.6|338.5|695518
1653577200000|2022-05-26 15:00:00|338.6|338.5|339.4|339.2|339.5|339.4|338.3|338.2|284266
1653634800000|2022-05-27 07:00:00|339.5|339.3|338.9|338.8|340|339.8|338|337.9|774263
1653638400000|2022-05-27 08:00:00|339|338.7|338|337.9|339|338.8|338|337.8|308019
1653642000000|2022-05-27 09:00:00|338.1|338|336.6|336.4|338.1|338|336.2|336.1|495477
1653645600000|2022-05-27 10:00:00|336.7|336.5|336.5|336.4|336.8|336.7|335.6|335.5|508859
1653649200000|2022-05-27 11:00:00|336.4|336.3|336.8|336.7|336.9|336.7|335.4|335.3|333250
1653652800000|2022-05-27 12:00:00|336.9|336.8|338.2|338|338.2|338.1|336.7|336.6|550648
1653656400000|2022-05-27 13:00:00|338.1|337.9|338.7|338.5|338.9|338.8|338|337.8|486788
1653660000000|2022-05-27 14:00:00|338.8|338.6|337.8|337.7|338.9|338.7|337.6|337.4|715914
1653663600000|2022-05-27 15:00:00|337.9|337.8|338|337.8|338.2|338|337.3|337.1|715942
1653289200000|2022-05-23 07:00:00|336|335.8|337.1|336.9|337.9|337.7|335.5|335.1|627836
1653292800000|2022-05-23 08:00:00|337|337|337.2|337.1|337.8|337.7|336.7|336.5|364323
1653296400000|2022-05-23 09:00:00|337.3|337.2|338.6|338.5|338.9|338.8|337.1|336.9|387271
1653300000000|2022-05-23 10:00:00|338.7|338.6|339.3|339.2|340|339.9|338.3|338.1|697728
1653303600000|2022-05-23 11:00:00|339.2|339.1|338.7|338.6|339.6|339.4|338.6|338.5|323614
1653307200000|2022-05-23 12:00:00|338.6|338.5|338.3|338.2|338.7|338.6|337.9|337.8|632940
1653310800000|2022-05-23 13:00:00|338.2|338.1|337.7|337.6|338.5|338.3|337.4|337.3|642638
1653314400000|2022-05-23 14:00:00|337.6|337.5|339|338.8|339.3|339.2|337.2|337.1|771061
1653318000000|2022-05-23 15:00:00|338.9|338.7|338.4|338.2|338.9|338.8|337.8|337.7|524534
1653375600000|2022-05-24 07:00:00|339.5|339|339.6|339.4|339.6|339.4|338|337.8|812057
1653379200000|2022-05-24 08:00:00|339.7|339.5|340.4|340.2|341|340.9|339.4|339.3|1179790
1653382800000|2022-05-24 09:00:00|340.3|340.3|340|339.8|340.9|340.8|339.9|339.7|471901
1653386400000|2022-05-24 10:00:00|339.9|339.9|340.6|340.5|340.8|340.7|339.6|339.5|459458
1653390000000|2022-05-24 11:00:00|340.7|340.4|339.5|339.4|340.7|340.5|339.5|339.3|464326
1653393600000|2022-05-24 12:00:00|339.4|339.3|338.9|338.7|339.6|339.5|338.6|338.5|305585
1653397200000|2022-05-24 13:00:00|338.8|338.6|338.7|338.5|339.1|338.9|338.1|338|657442
1653400800000|2022-05-24 14:00:00|338.8|338.6|340.5|340.4|340.8|340.7|338.1|337.9|1342768
1653404400000|2022-05-24 15:00:00|340.6|340.5|341|340.9|341.1|340.9|340.2|340.1|898589
1653462000000|2022-05-25 07:00:00|342.1|341.4|342.7|342.5|343.9|343.7|341.3|341.2|866057
1653465600000|2022-05-25 08:00:00|342.8|342.6|341|340.8|343.1|342.9|340.5|340.3|781359
1653469200000|2022-05-25 09:00:00|341.1|340.9|341.1|341|341.5|341.4|340.3|340.2|345007
1653472800000|2022-05-25 10:00:00|341|340.9|340.1|340|341.1|341|340|339.9|381680
1653476400000|2022-05-25 11:00:00|340.2|339.9|339.9|339.7|340.2|340.1|338.9|338.7|612249
1653480000000|2022-05-25 12:00:00|339.8|339.8|341.4|341.3|341.8|341.7|339.8|339.7|402857
1653483600000|2022-05-25 13:00:00|341.5|341.4|341.6|341.4|341.6|341.5|339.6|339.5|1196324
1653487200000|2022-05-25 14:00:00|341.5|341.5|341.7|341.6|342.7|342.6|341.3|341.1|1437150
1653490800000|2022-05-25 15:00:00|341.6|341.5|342.1|342|342.3|342.2|341.2|341|442461
1653548400000|2022-05-26 07:00:00|340.9|340.4|339.9|339.8|341|340.8|339.1|339|341782
1653552000000|2022-05-26 08:00:00|340|339.9|339.5|339.4|340.2|340|339.1|339|208908
1653555600000|2022-05-26 09:00:00|339.4|339.3|339.3|339.2|339.5|339.4|339.1|339|99344
1653559200000|2022-05-26 10:00:00|339.4|339.3|339.3|339.2|339.7|339.6|338.9|338.8|263426
1653562800000|2022-05-26 11:00:00|339.4|339.3|339.6|339.5|339.8|339.7|339.1|339|191767
1653566400000|2022-05-26 12:00:00|339.7|339.6|339.3|339.1|340|339.9|339.2|339|228182
1653570000000|2022-05-26 13:00:00|339.4|339.2|339.8|339.7|340.1|340|339|338.8|385726
1653573600000|2022-05-26 14:00:00|339.9|339.8|338.7|338.6|340.4|340.3|338.6|338.5|695518
1653577200000|2022-05-26 15:00:00|338.6|338.5|339.4|339.2|339.5|339.4|338.3|338.2|284266
1653634800000|2022-05-27 07:00:00|339.5|339.3|338.9|338.8|340|339.8|338|337.9|774263
1653638400000|2022-05-27 08:00:00|339|338.7|338|337.9|339|338.8|338|337.8|308019
1653642000000|2022-05-27 09:00:00|338.1|338|336.6|336.4|338.1|338|336.2|336.1|495477
1653645600000|2022-05-27 10:00:00|336.7|336.5|336.5|336.4|336.8|336.7|335.6|335.5|508859
1653649200000|2022-05-27 11:00:00|336.4|336.3|336.8|336.7|336.9|336.7|335.4|335.3|333250
1653652800000|2022-05-27 12:00:00|336.9|336.8|338.2|338|338.2|338.1|336.7|336.6|550648
1653656400000|2022-05-27 13:00:00|338.1|337.9|338.7|338.5|338.9|338.8|338|337.8|486788
1653660000000|2022-05-27 14:00:00|338.8|338.6|337.8|337.7|338.9|338.7|337.6|337.4|715914
1653663600000|2022-05-27 15:00:00|337.9|337.8|338|337.8|338.2|338|337.3|337.1|715942
1653894000000|2022-05-30 07:00:00|338|337|337.1|336.9|338.5|338.3|336.7|336.6|918820
1653897600000|2022-05-30 08:00:00|337|336.8|336|335.8|337.3|337.1|335.9|335.8|573381
1653901200000|2022-05-30 09:00:00|336.1|335.9|337.2|337.1|337.5|337.4|336.1|335.9|409815
1653904800000|2022-05-30 10:00:00|337.3|337.2|337.7|337.6|337.7|337.6|336.8|336.7|488409
1653908400000|2022-05-30 11:00:00|337.6|337.5|337.3|337.2|337.9|337.7|337.1|336.9|510309
1653912000000|2022-05-30 12:00:00|337.4|337.3|337.5|337.3|337.7|337.6|337.2|337.1|314363
1653915600000|2022-05-30 13:00:00|337.4|337.2|337.1|337|337.7|337.6|337.1|337|394349
1653919200000|2022-05-30 14:00:00|337.2|337.1|337.4|337.3|337.6|337.5|337.1|337|509918
1653922800000|2022-05-30 15:00:00|337.5|337.4|337.7|337.5|337.7|337.6|337.1|337|482776
1653980400000|2022-05-31 07:00:00|336.2|335.3|336.8|336.6|337.7|337.4|335.2|335|1154879
1653984000000|2022-05-31 08:00:00|336.7|336.5|337.1|337|337.2|337.1|336.5|336.3|272955
1653987600000|2022-05-31 09:00:00|337|336.9|337.2|337.1|337.7|337.6|336.8|336.7|603362
1653991200000|2022-05-31 10:00:00|337.3|337.2|337.3|337.2|337.6|337.4|337|336.9|356763
1653994800000|2022-05-31 11:00:00|337.4|337.3|337.6|337.5|337.9|337.7|337.4|337.2|462999
1653998400000|2022-05-31 12:00:00|337.5|337.4|337.9|337.7|338.2|338.1|337.3|337.2|384705
1654002000000|2022-05-31 13:00:00|337.8|337.6|338.3|338.2|339|338.9|337.7|337.6|1102303
1654005600000|2022-05-31 14:00:00|338.2|338.1|338.3|338.2|338.7|338.6|337.9|337.8|1066185
1654009200000|2022-05-31 15:00:00|338.2|338.1|337.8|337.7|338.5|338.4|337.8|337.7|511127
1654066800000|2022-06-01 07:00:00|340.3|340.2|340|339.9|341.3|341.1|339.5|339.3|610320
1654070400000|2022-06-01 08:00:00|340.1|340|339.1|339|340.1|340|338.8|338.7|360166
1654074000000|2022-06-01 09:00:00|339.2|339.1|339.9|339.7|340.8|340.7|339.1|339|968105
1654077600000|2022-06-01 10:00:00|340|339.8|339.7|339.5|340.4|340.2|339.4|339.3|204116
1654081200000|2022-06-01 11:00:00|339.8|339.6|340|339.9|340.2|340.1|339.7|339.6|233642
1654084800000|2022-06-01 12:00:00|340.1|340|340.1|339.9|341|340.8|339.9|339.8|312529
1654088400000|2022-06-01 13:00:00|340.2|340|339.1|339|340.3|340.2|338.9|338.7|530232
1654092000000|2022-06-01 14:00:00|339.2|338.9|338.6|338.5|339.2|339.1|338.3|338.2|646959
1654095600000|2022-06-01 15:00:00|338.5|338.4|339.6|339.4|339.6|339.4|338.3|338.2|539951
1654153200000|2022-06-02 07:00:00|340|339.7|339.9|339.8|341.5|341.4|339.6|339.4|735240
1654156800000|2022-06-02 08:00:00|340|339.7|340|339.9|340.5|340.3|339.6|339.5|234662
1654160400000|2022-06-02 09:00:00|340.1|340|340.1|340|340.3|340.2|339.8|339.7|298449
1654164000000|2022-06-02 10:00:00|340.2|340.1|339.6|339.5|340.3|340.2|339.6|339.4|201763
1654167600000|2022-06-02 11:00:00|339.7|339.6|339.8|339.7|340|339.9|339.5|339.3|153593
1654171200000|2022-06-02 12:00:00|339.7|339.6|339.9|339.8|340.3|340.1|339.6|339.4|241211
1654174800000|2022-06-02 13:00:00|339.8|339.7|338.4|338.3|339.9|339.8|338.3|338.2|343751
1654178400000|2022-06-02 14:00:00|338.3|338.2|337.1|337|338.5|338.3|336.6|336.4|758742
1654182000000|2022-06-02 15:00:00|337|336.9|337.8|337.6|337.8|337.7|337|336.8|278708
1654239600000|2022-06-03 07:00:00|338.3|337.9|337.6|337.5|338.5|338.3|337|336.7|506955
1654243200000|2022-06-03 08:00:00|337.5|337.4|337.5|337.4|337.9|337.7|337|336.8|247624
1654246800000|2022-06-03 09:00:00|337.4|337.3|337.5|337.4|338|337.9|337.2|337.1|282830
1654250400000|2022-06-03 10:00:00|337.4|337.3|338.1|338|338.4|338.2|337.2|337|326232
1654254000000|2022-06-03 11:00:00|338|337.9|337.9|337.7|338.3|338.1|337.8|337.6|201664
1654257600000|2022-06-03 12:00:00|338|337.8|338.1|338|338.5|338.3|337.8|337.3|295882
1654261200000|2022-06-03 13:00:00|338.2|338.1|338.3|338.1|338.7|338.6|337.8|337.7|461306
1654264800000|2022-06-03 14:00:00|338.2|338|338.5|338.3|338.5|338.4|338|337.8|415082
1654268400000|2022-06-03 15:00:00|338.4|338.2|337.8|337.7|338.8|338.7|337.8|337.7|438878
1654498800000|2022-06-06 07:00:00|339|338.5|336.8|336.6|339|338.6|336.2|336|528859
1654502400000|2022-06-06 08:00:00|336.9|336.8|336.4|336.2|337.4|337.2|336.3|336.2|296560
1654506000000|2022-06-06 09:00:00|336.3|336.3|337.5|337.4|337.5|337.4|336.3|336.3|315009
1654509600000|2022-06-06 10:00:00|337.6|337.5|337.5|337.4|338|337.9|337.3|337.1|244590
1654513200000|2022-06-06 11:00:00|337.6|337.5|337.9|337.7|338.1|338|337.6|337.5|196641
1654516800000|2022-06-06 12:00:00|337.8|337.8|338.6|338.4|338.6|338.4|337.8|337.7|224962
1654520400000|2022-06-06 13:00:00|338.5|338.5|338.8|338.7|339.1|338.9|338|337.8|469170
1654524000000|2022-06-06 14:00:00|338.9|338.8|338.6|338.5|338.9|338.8|338.2|338|367790
1654527600000|2022-06-06 15:00:00|338.7|338.6|339|338.8|339.2|339.1|338.7|338.6|306977
1654585200000|2022-06-07 07:00:00|338.7|338.1|339|338.8|340.2|340|338|337.1|717534
1654588800000|2022-06-07 08:00:00|339.1|338.9|339.6|339.5|340.3|340.1|338.6|338.4|676950
1654592400000|2022-06-07 09:00:00|339.5|339.4|339.7|339.5|340.1|340|339.3|339.1|624337
1654596000000|2022-06-07 10:00:00|339.6|339.6|338.6|338.5|339.8|339.7|338.5|338.4|416909
1654599600000|2022-06-07 11:00:00|338.7|338.4|338|337.9|338.9|338.8|337.8|337.7|543972
1654603200000|2022-06-07 12:00:00|338.1|337.8|338.7|338.6|339.1|338.9|338.1|337.8|330348
1654606800000|2022-06-07 13:00:00|338.8|338.7|339.3|339.1|339.3|339.2|338.1|337.9|762563
1654610400000|2022-06-07 14:00:00|339.4|339.2|339.1|339|339.5|339.3|338.4|338.3|913369
1654614000000|2022-06-07 15:00:00|339.2|338.9|339|338.8|339.2|339|338.3|338.2|516602
1654671600000|2022-06-08 07:00:00|339.9|339.7|335.9|335.8|339.9|339.7|334.9|334.8|793729
1654675200000|2022-06-08 08:00:00|336|335.7|334.6|334.5|336.1|336|334.4|334.3|837505
1654678800000|2022-06-08 09:00:00|334.7|334.6|334.9|334.8|335.3|335.2|333.6|333.5|585396
1654682400000|2022-06-08 10:00:00|334.8|334.7|333.8|333.7|335|334.9|333.6|333.4|390004
1654686000000|2022-06-08 11:00:00|333.9|333.8|331|330.8|334.1|334|330.9|330.7|835421
1654689600000|2022-06-08 12:00:00|330.9|330.7|332|331.9|332|331.9|330.7|330.6|559965
1654693200000|2022-06-08 13:00:00|331.9|331.8|330.9|330.8|332.4|332.2|330.2|330.1|757210
1654696800000|2022-06-08 14:00:00|330.8|330.7|331.2|331.1|332.2|332|330.7|330.6|931201
1654700400000|2022-06-08 15:00:00|331.1|331|332.3|332.2|332.4|332.2|330.8|330.7|685392
1654758000000|2022-06-09 07:00:00|332.4|332.3|330.8|330.7|332.9|332.6|329.9|329.7|924298
1654761600000|2022-06-09 08:00:00|330.9|330.8|330.9|330.8|331.4|331.2|330.7|330.6|233165
1654765200000|2022-06-09 09:00:00|331|330.9|331.1|330.9|331.3|331.1|330.8|330.6|269449
1654768800000|2022-06-09 10:00:00|331.2|331|330.7|330.5|331.2|331.1|329.8|329.7|527263
1654772400000|2022-06-09 11:00:00|330.8|330.6|330.7|330.5|331.1|331|329.9|329.8|461139
1654776000000|2022-06-09 12:00:00|330.6|330.6|330.9|330.7|331.2|331.1|330.5|330.3|370489
1654779600000|2022-06-09 13:00:00|330.8|330.6|331.3|331.2|331.6|331.4|330.5|330.4|647134
1654783200000|2022-06-09 14:00:00|331.4|331.3|331.9|331.8|332|331.9|331.1|330.9|556527
1654786800000|2022-06-09 15:00:00|332|331.9|331.5|331.4|332.3|332.2|331.5|331.4|279604
1654844400000|2022-06-10 07:00:00|331|330.5|326.6|326.5|331.4|331.1|326.3|326.2|1021824
1654848000000|2022-06-10 08:00:00|326.5|326.4|326.8|326.7|327.2|327.1|325.7|325.5|432635
1654851600000|2022-06-10 09:00:00|326.9|326.8|326.7|326.6|327.2|327|326.2|326.1|294251
1654855200000|2022-06-10 10:00:00|326.6|326.5|326.2|326.1|327.1|327|326.2|326.1|279367
1654858800000|2022-06-10 11:00:00|326.3|326|327|326.8|327.3|327.2|326.1|326|226692
1654862400000|2022-06-10 12:00:00|327.1|326.9|326.1|325.9|327.1|326.9|325.9|325.8|543330
1654866000000|2022-06-10 13:00:00|326.2|326|327.3|327.1|328.3|328.1|326.2|326|1162619
1654869600000|2022-06-10 14:00:00|327.2|327.2|329.7|329.6|329.9|329.8|327.2|327|647914
1654873200000|2022-06-10 15:00:00|329.8|329.7|329.9|329.8|330.4|330.3|329.7|329.6|316186
1655103600000|2022-06-13 07:00:00|330|328.3|330.8|330.6|331.3|331|328|327.5|1183712
1655107200000|2022-06-13 08:00:00|330.7|330.5|328.6|328.4|330.7|330.6|327.8|327.6|300501
1655110800000|2022-06-13 09:00:00|328.5|328.5|329.2|329|329.2|329.1|328.1|327.9|289695
1655114400000|2022-06-13 10:00:00|329.1|328.9|328.3|328.2|329.1|329|327.3|327.2|424796
1655118000000|2022-06-13 11:00:00|328.4|328.1|328.4|328.2|328.7|328.6|327.8|327.7|306981
1655121600000|2022-06-13 12:00:00|328.3|328.3|328.2|328.1|329.6|329.4|328.2|328|244786
1655125200000|2022-06-13 13:00:00|328.1|328|328.3|328.1|328.7|328.6|327.1|327|364759
1655128800000|2022-06-13 14:00:00|328.2|328|329.7|329.5|330.3|330.1|327.5|327.3|931995
1655132400000|2022-06-13 15:00:00|329.8|329.6|330.1|329.9|330.4|330.3|329.7|329.5|426251
1655190000000|2022-06-14 07:00:00|329.7|329.5|333|332.8|333.5|333.4|329.7|329.5|1096295
1655193600000|2022-06-14 08:00:00|333.1|332.9|332.7|332.6|333.2|333.1|331.7|331.5|838572
1655197200000|2022-06-14 09:00:00|332.6|332.5|331|330.8|332.7|332.6|330.8|330.7|400646
1655200800000|2022-06-14 10:00:00|330.9|330.9|329.5|329.3|330.9|330.9|329.4|329.2|572048
1655204400000|2022-06-14 11:00:00|329.4|329.4|330|329.8|330.3|330.2|329.3|329.2|271472
1655208000000|2022-06-14 12:00:00|329.9|329.7|331|330.9|331.3|331.2|329.9|329.7|348610
1655211600000|2022-06-14 13:00:00|330.9|330.8|332.7|332.5|332.8|332.7|330.8|330.6|821488
1655215200000|2022-06-14 14:00:00|332.6|332.4|332.1|332|332.6|332.4|330.6|330.4|1156082
1655218800000|2022-06-14 15:00:00|332.2|331.9|332.5|332.4|332.8|332.7|331.8|331.7|692555
1655276400000|2022-06-15 07:00:00|332.4|332.2|330.7|330.5|332.8|332.6|329.9|329.6|565240
1655280000000|2022-06-15 08:00:00|330.8|330.6|330.6|330.5|331.3|331.2|330.4|330.2|356949
1655283600000|2022-06-15 09:00:00|330.5|330.4|330.1|330|331.1|331|329.6|329.5|404967
1655287200000|2022-06-15 10:00:00|330|329.9|330|329.8|330.4|330.2|329.6|329.4|224653
1655290800000|2022-06-15 11:00:00|329.9|329.9|331.5|331.3|331.6|331.5|329.8|329.6|361143
1655294400000|2022-06-15 12:00:00|331.6|331.4|331.4|331.3|331.8|331.6|331|330.9|420654
1655298000000|2022-06-15 13:00:00|331.5|331.4|332.8|332.6|332.9|332.8|331.4|331.2|628085
1655301600000|2022-06-15 14:00:00|332.7|332.7|332.2|332|333.2|333|332.2|332|703601
1655305200000|2022-06-15 15:00:00|332.1|332.1|330.9|330.8|332.1|332.1|330.7|330.6|348730
1655362800000|2022-06-16 07:00:00|330.6|330.1|330.6|330.4|332.9|332.6|329.5|329.1|916731
1655366400000|2022-06-16 08:00:00|330.5|330.3|329.7|329.5|331|330.8|329.6|329.5|442722
1655370000000|2022-06-16 09:00:00|329.6|329.4|329.3|329.1|330|329.9|328|327.8|486329
1655373600000|2022-06-16 10:00:00|329.2|329.2|329.5|329.3|330|329.9|328.8|328.6|371117
1655377200000|2022-06-16 11:00:00|329.4|329.2|329.2|329.1|329.8|329.7|328.4|328.3|538910
1655380800000|2022-06-16 12:00:00|329.3|329|327.5|327.4|329.8|329.6|327.1|327|490983
1655384400000|2022-06-16 13:00:00|327.6|327.5|327.4|327.3|328.2|328.1|326.9|326.7|994359
1655388000000|2022-06-16 14:00:00|327.5|327.4|326.4|326.3|328.4|328.3|326.4|326.3|693512
1655391600000|2022-06-16 15:00:00|326.5|326.4|327.7|327.5|328.1|328|326.4|326.3|423351
1655449200000|2022-06-17 07:00:00|328.6|327.6|329.2|329.1|330|329.7|326.9|326.6|1209538
1655452800000|2022-06-17 08:00:00|329.1|329|329.5|329.4|329.7|329.5|328|327.8|605500
1655456400000|2022-06-17 09:00:00|329.4|329.3|330.3|330.1|331|330.9|328.9|328.8|1330732
1655460000000|2022-06-17 10:00:00|330.2|330.2|331.1|330.9|331.4|331.3|329.6|329.4|548044
1655463600000|2022-06-17 11:00:00|331.2|331|331.8|331.7|331.9|331.8|331|330.8|413151
1655467200000|2022-06-17 12:00:00|331.7|331.6|332.7|332.6|333.2|333.1|331.6|331.5|405280
1655470800000|2022-06-17 13:00:00|332.6|332.5|333.4|333.3|334.7|334.5|332.5|332.3|1938708
1655474400000|2022-06-17 14:00:00|333.3|333.2|333.4|333.3|333.8|333.6|332.4|332.3|968855
1655478000000|2022-06-17 15:00:00|333.5|333.4|334|333.9|334.3|334.2|333.5|333.3|848261
1655708400000|2022-06-20 07:00:00|334.7|334.2|332.5|332.4|335.7|335.6|332.5|332.3|634951
1655712000000|2022-06-20 08:00:00|332.6|332.3|334.4|334.2|334.5|334.3|331.6|331.4|407079
1655715600000|2022-06-20 09:00:00|334.5|334.3|335.6|335.4|335.9|335.8|334.4|334.3|799623
1655719200000|2022-06-20 10:00:00|335.5|335.3|336.9|336.8|337|336.9|335.5|335.3|681097
1655722800000|2022-06-20 11:00:00|336.8|336.7|335.3|335.2|338|337.9|335.3|335.2|466193
1655726400000|2022-06-20 12:00:00|335.4|335.3|334.3|334.1|335.7|335.5|334.3|334|277023
1655730000000|2022-06-20 13:00:00|334.2|334.2|334.5|334.3|334.6|334.5|333.6|333.5|700522
1655733600000|2022-06-20 14:00:00|334.4|334.2|334|333.9|334.5|334.2|333.5|333.4|575284
1655737200000|2022-06-20 15:00:00|334.1|333.8|334.5|334.3|334.5|334.3|333.8|333.7|185469
1655794800000|2022-06-21 07:00:00|335.8|335.7|334.8|334.6|336|335.7|333.6|333.1|907190
1655798400000|2022-06-21 08:00:00|334.9|334.7|334.9|334.8|335.8|335.5|334.7|334.5|439097
1655802000000|2022-06-21 09:00:00|335|334.7|333.3|333.2|335|334.7|332.3|332.1|548837
1655805600000|2022-06-21 10:00:00|333.4|333.3|334|333.9|334.3|334.1|332.8|332.7|692573
1655809200000|2022-06-21 11:00:00|333.9|333.8|332.7|332.6|333.9|333.8|332.3|332.2|513786
1655812800000|2022-06-21 12:00:00|332.8|332.5|332.9|332.8|333.8|333.6|332.6|332.5|218992
1655816400000|2022-06-21 13:00:00|333|332.9|333.8|333.6|334.3|334.1|332.6|332.4|1012644
1655820000000|2022-06-21 14:00:00|333.7|333.5|333.5|333.3|333.9|333.8|333|332.9|449014
1655823600000|2022-06-21 15:00:00|333.4|333.4|334.1|333.9|334.1|334|333.2|333|292004
1655881200000|2022-06-22 07:00:00|335.9|335.4|335.3|335.1|337|336.7|333.9|333.5|1727620
1655884800000|2022-06-22 08:00:00|335.2|335.2|333.7|333.6|335.7|335.5|332.6|332.5|1376498
1655888400000|2022-06-22 09:00:00|333.6|333.5|332.5|332.3|334.2|334.1|332.3|332.2|355638
1655892000000|2022-06-22 10:00:00|332.4|332.2|332.5|332.3|333.2|333|332.2|332|206800
1655895600000|2022-06-22 11:00:00|332.6|332.4|333.1|333|333.7|333.6|332.3|332.2|236102
1655899200000|2022-06-22 12:00:00|333|332.9|333.1|332.9|333.4|333.2|332.5|332.4|289608
1655902800000|2022-06-22 13:00:00|333|333|333|332.8|334|333.9|331.9|331.8|1764944
1655906400000|2022-06-22 14:00:00|333.1|332.9|333.6|333.5|334.3|334.2|332.2|332.1|858548
1655910000000|2022-06-22 15:00:00|333.5|333.4|333.8|333.6|334.1|334|333.2|333.1|579023
1655967600000|2022-06-23 07:00:00|333|331.6|331.3|331.2|333|332.3|329|328.8|1068529
1655971200000|2022-06-23 08:00:00|331.4|331.1|333|332.9|335.2|335.1|331.4|331.1|705941
1655974800000|2022-06-23 09:00:00|333.1|333|334.8|334.7|335|334.9|332.9|332.8|401964
1655978400000|2022-06-23 10:00:00|334.9|334.8|334.9|334.8|335.5|335.4|334|333.9|4687417
1655982000000|2022-06-23 11:00:00|335|334.7|335.1|334.9|335.5|335.3|334|333.9|0
1655985600000|2022-06-23 12:00:00|335|335|335|334.8|336.3|336.1|335|334.8|38046
1655989200000|2022-06-23 13:00:00|334.9|334.9|335|334.9|335.8|335.7|334.4|334.3|1114042
1655992800000|2022-06-23 14:00:00|334.8|334.6|334.6|334.4|335|334.8|333.8|333.7|765938
1655996400000|2022-06-23 15:00:00|334.5|334|333.8|333.7|334.5|334.1|333.6|333.5|471759
1656054000000|2022-06-24 07:00:00|332|330.9|333.5|333.3|333.7|333.5|331|330.5|1206126
1656057600000|2022-06-24 08:00:00|333.6|333.4|334.8|334.6|334.9|334.7|333.5|333.3|318740
1656061200000|2022-06-24 09:00:00|334.7|334.5|335.1|335|335.8|335.7|334.4|334.3|674532
1656064800000|2022-06-24 10:00:00|335.2|335.1|334.9|334.7|335.4|335.3|334|333.8|481722
1656068400000|2022-06-24 11:00:00|334.8|334.6|334.4|334.3|334.9|334.8|334.1|333.9|566413
1656072000000|2022-06-24 12:00:00|334.3|334.2|332.2|332.1|334.6|334.4|332.2|332.1|596317
1656075600000|2022-06-24 13:00:00|332.3|332.2|335.2|335|335.3|335.2|332.2|332.1|1441051
1656079200000|2022-06-24 14:00:00|335.3|335.1|336|335.8|336.7|336.6|335|334.9|827798
1656082800000|2022-06-24 15:00:00|336.1|335.9|336.4|336.2|336.9|336.8|336|335.8|745916
1656313200000|2022-06-27 07:00:00|337|336|337.2|337.1|337.8|337.6|334.5|334.3|1069291
1656316800000|2022-06-27 08:00:00|337.3|337.2|338|337.9|338.4|338.2|337.1|336.9|673163
1656320400000|2022-06-27 09:00:00|337.9|337.8|338.6|338.4|338.8|338.7|337.3|337.2|575900
1656324000000|2022-06-27 10:00:00|338.5|338.3|338.9|338.8|339|338.9|337.8|337.7|554855
1656327600000|2022-06-27 11:00:00|339|338.7|338.2|338.1|339.6|339.4|337.9|337.8|567452
1656331200000|2022-06-27 12:00:00|338.1|338|337.8|337.7|338.6|338.4|337.3|337.1|702977
1656334800000|2022-06-27 13:00:00|337.7|337.6|338|337.8|338.6|338.5|337.3|337.1|800279
1656338400000|2022-06-27 14:00:00|338.1|337.9|338.7|338.6|338.9|338.8|338|337.8|879942
1656342000000|2022-06-27 15:00:00|338.8|338.5|339.8|339.7|339.9|339.8|338.5|338.4|1155904
1656399600000|2022-06-28 07:00:00|340.4|339.9|341.5|341.4|342.7|342.5|339.6|339.3|2076745
1656403200000|2022-06-28 08:00:00|341.6|341.5|343.4|343.3|344.1|344|341.6|341.5|919884
1656406800000|2022-06-28 09:00:00|343.3|343.2|342|341.9|344.2|344.1|342|341.9|912715
1656410400000|2022-06-28 10:00:00|342.1|342|343.5|343.4|343.8|343.7|342|341.9|454253
1656414000000|2022-06-28 11:00:00|343.6|343.5|342.6|342.4|343.7|343.5|341.9|341.8|588593
1656417600000|2022-06-28 12:00:00|342.7|342.5|343.1|342.9|343.1|343|342|341.9|289643
1656421200000|2022-06-28 13:00:00|343.2|343|343.5|343.4|343.6|343.5|342.8|342.7|908477
1656424800000|2022-06-28 14:00:00|343.4|343.3|343.5|343.4|343.5|343.4|342.7|342.6|768267
1656428400000|2022-06-28 15:00:00|343.6|343.3|343.4|343.2|343.8|343.7|343|342.9|767599
1656486000000|2022-06-29 07:00:00|343.7|343|343.5|343.3|346.2|346.1|343.4|343|1569281
1656489600000|2022-06-29 08:00:00|343.6|343.4|342.7|342.6|344|343.9|342.5|342.4|490052
1656493200000|2022-06-29 09:00:00|342.8|342.7|342.8|342.6|343.7|343.5|342.3|342.2|419966
1656496800000|2022-06-29 10:00:00|342.9|342.7|342.3|342.1|343.1|342.9|341.6|341.5|418201
1656500400000|2022-06-29 11:00:00|342.2|342|342.9|342.8|343|342.9|341.7|341.6|456967
1656504000000|2022-06-29 12:00:00|343|342.9|343.6|343.5|344|343.9|342.8|342.7|685468
1656507600000|2022-06-29 13:00:00|343.7|343.6|343.4|343.3|344.3|344.1|342.9|342.8|684158
1656511200000|2022-06-29 14:00:00|343.3|343.2|343.1|343|343.6|343.5|342.4|342.3|648972
1656514800000|2022-06-29 15:00:00|343.2|343.1|343|342.8|343.3|343.2|342.7|342.5|774108
1656572400000|2022-06-30 07:00:00|342.7|342.5|341.5|341.4|344.7|344.3|340.1|339.9|920550
1656576000000|2022-06-30 08:00:00|341.6|341.3|341.1|341|342.2|342|340.9|340.7|624629
1656579600000|2022-06-30 09:00:00|341.2|340.9|339.8|339.7|341.2|340.9|339.2|339|754842
1656583200000|2022-06-30 10:00:00|339.7|339.6|340.6|340.5|340.9|340.8|339.7|339.6|430640
1656586800000|2022-06-30 11:00:00|340.7|340.6|340.3|340.2|340.8|340.7|339.8|339.7|537144
1656590400000|2022-06-30 12:00:00|340.2|340.1|338.8|338.7|340.9|340.7|338.8|338.7|562263
1656594000000|2022-06-30 13:00:00|338.7|338.6|338.8|338.7|339.6|339.4|338.3|338.1|1698640
1656597600000|2022-06-30 14:00:00|338.7|338.6|340.7|340.6|340.7|340.6|338.6|338.5|1008852
1656601200000|2022-06-30 15:00:00|340.8|340.5|340.2|340|340.8|340.6|339.2|339.1|724620
1656658800000|2022-07-01 07:00:00|340.9|340.1|335.8|335.7|341.3|341|335.5|335.3|1292577
1656662400000|2022-07-01 08:00:00|335.9|335.8|336|335.9|336.3|336.2|334.5|334.3|638257
1656666000000|2022-07-01 09:00:00|336.1|336|337.5|337.4|337.8|337.7|335.6|335.5|606447
1656669600000|2022-07-01 10:00:00|337.4|337.3|338.4|338.3|338.8|338.6|337.4|337.3|713543
1656673200000|2022-07-01 11:00:00|338.5|338.4|336.8|336.6|338.6|338.4|336.7|336.5|308274
1656676800000|2022-07-01 12:00:00|336.9|336.7|338.3|338.2|338.4|338.3|336|335.9|470509
1656680400000|2022-07-01 13:00:00|338.2|338.1|339.5|339.4|339.8|339.7|338.2|338.1|680679
1656684000000|2022-07-01 14:00:00|339.6|339.5|339.7|339.6|339.8|339.7|337.8|337.6|909948
1656687600000|2022-07-01 15:00:00|339.8|339.7|339.1|338.9|339.8|339.7|338.9|338.8|812930
1656486000000|2022-06-29 07:00:00|343.7|343|343.5|343.3|346.2|346.1|343.4|343|1569281
1656489600000|2022-06-29 08:00:00|343.6|343.4|342.7|342.6|344|343.9|342.5|342.4|490052
1656493200000|2022-06-29 09:00:00|342.8|342.7|342.8|342.6|343.7|343.5|342.3|342.2|419966
1656496800000|2022-06-29 10:00:00|342.9|342.7|342.3|342.1|343.1|342.9|341.6|341.5|418201
1656500400000|2022-06-29 11:00:00|342.2|342|342.9|342.8|343|342.9|341.7|341.6|456967
1656504000000|2022-06-29 12:00:00|343|342.9|343.6|343.5|344|343.9|342.8|342.7|685468
1656507600000|2022-06-29 13:00:00|343.7|343.6|343.4|343.3|344.3|344.1|342.9|342.8|684158
1656511200000|2022-06-29 14:00:00|343.3|343.2|343.1|343|343.6|343.5|342.4|342.3|648972
1656514800000|2022-06-29 15:00:00|343.2|343.1|343|342.8|343.3|343.2|342.7|342.5|774108
1656572400000|2022-06-30 07:00:00|342.7|342.5|341.5|341.4|344.7|344.3|340.1|339.9|920550
1656576000000|2022-06-30 08:00:00|341.6|341.3|341.1|341|342.2|342|340.9|340.7|624629
1656579600000|2022-06-30 09:00:00|341.2|340.9|339.8|339.7|341.2|340.9|339.2|339|754842
1656583200000|2022-06-30 10:00:00|339.7|339.6|340.6|340.5|340.9|340.8|339.7|339.6|430640
1656586800000|2022-06-30 11:00:00|340.7|340.6|340.3|340.2|340.8|340.7|339.8|339.7|537144
1656590400000|2022-06-30 12:00:00|340.2|340.1|338.8|338.7|340.9|340.7|338.8|338.7|562263
1656594000000|2022-06-30 13:00:00|338.7|338.6|338.8|338.7|339.6|339.4|338.3|338.1|1698640
1656597600000|2022-06-30 14:00:00|338.7|338.6|340.7|340.6|340.7|340.6|338.6|338.5|1008852
1656601200000|2022-06-30 15:00:00|340.8|340.5|340.2|340|340.8|340.6|339.2|339.1|724620
1656658800000|2022-07-01 07:00:00|340.9|340.1|335.8|335.7|341.3|341|335.5|335.3|1292577
1656662400000|2022-07-01 08:00:00|335.9|335.8|336|335.9|336.3|336.2|334.5|334.3|638257
1656666000000|2022-07-01 09:00:00|336.1|336|337.5|337.4|337.8|337.7|335.6|335.5|606447
1656669600000|2022-07-01 10:00:00|337.4|337.3|338.4|338.3|338.8|338.6|337.4|337.3|713543
1656673200000|2022-07-01 11:00:00|338.5|338.4|336.8|336.6|338.6|338.4|336.7|336.5|308274
1656676800000|2022-07-01 12:00:00|336.9|336.7|338.3|338.2|338.4|338.3|336|335.9|470509
1656680400000|2022-07-01 13:00:00|338.2|338.1|339.5|339.4|339.8|339.7|338.2|338.1|680679
1656684000000|2022-07-01 14:00:00|339.6|339.5|339.7|339.6|339.8|339.7|337.8|337.6|909948
1656687600000|2022-07-01 15:00:00|339.8|339.7|339.1|338.9|339.8|339.7|338.9|338.8|812930
1656918000000|2022-07-04 07:00:00|340.9|340|343.2|343.1|344.8|344.6|340.9|340|2300483
1656921600000|2022-07-04 08:00:00|343.3|343.2|342.2|342|344.1|344|342.1|341.9|663437
1656925200000|2022-07-04 09:00:00|342.3|342.1|342.7|342.5|343.4|343.2|341.6|341.5|886464
1656928800000|2022-07-04 10:00:00|342.6|342.4|343.1|343|343.4|343.3|341.8|341.6|536010
1656932400000|2022-07-04 11:00:00|343|342.9|343.5|343.4|344.3|344.2|343|342.9|520989
1656936000000|2022-07-04 12:00:00|343.4|343.3|344.1|344|344.5|344.3|343.4|343.3|595088
1656939600000|2022-07-04 13:00:00|344|343.9|343.2|343.1|344.6|344.5|343|342.9|1204550
1656943200000|2022-07-04 14:00:00|343.1|343|343.9|343.8|344|343.9|342.8|342.7|677406
1656946800000|2022-07-04 15:00:00|343.8|343.7|344.4|344.2|344.7|344.5|343.6|343.5|529306
1657004400000|2022-07-05 07:00:00|343.9|343.4|340.5|340.3|344.2|344|339.4|339.1|1231247
1657008000000|2022-07-05 08:00:00|340.4|340.2|340.6|340.5|341.3|341.2|339.8|339.7|461265
1657011600000|2022-07-05 09:00:00|340.7|340.6|343.5|343.3|343.8|343.6|340.4|340.3|473542
1657015200000|2022-07-05 10:00:00|343.6|343.4|343.8|343.6|344.1|344|343.1|343|248244
1657018800000|2022-07-05 11:00:00|343.7|343.7|344.5|344.4|344.7|344.5|343.5|343.3|293887
1657022400000|2022-07-05 12:00:00|344.4|344.3|343|342.9|344.6|344.4|342.7|342.6|735144
1657026000000|2022-07-05 13:00:00|343.1|343|341.6|341.5|344|343.8|340.6|340.5|1485467
1657029600000|2022-07-05 14:00:00|341.7|341.6|339.3|339.2|341.7|341.6|339|338.9|1456637
1657033200000|2022-07-05 15:00:00|339.2|339.1|339.7|339.5|340|339.9|338.5|338.4|910238
1657090800000|2022-07-06 07:00:00|345|344|341.9|341.8|345|344.4|341.2|341|2189651
1657094400000|2022-07-06 08:00:00|342|341.9|340.1|340|342.6|342.5|338.8|338.7|1084684
1657098000000|2022-07-06 09:00:00|340|339.9|338.1|338|340.2|340.1|337.9|337.8|866720
1657101600000|2022-07-06 10:00:00|338|337.9|340.1|339.9|340.3|340.1|338|337.9|441064
1657105200000|2022-07-06 11:00:00|340|339.8|338.6|338.5|340.2|340.1|338.4|338.2|180161
1657108800000|2022-07-06 12:00:00|338.5|338.4|338.6|338.5|339.3|339.1|338.3|338.1|213282
1657112400000|2022-07-06 13:00:00|338.7|338.6|338.8|338.7|340.2|340.1|337.2|337.1|1037524
1657116000000|2022-07-06 14:00:00|338.7|338.6|337.8|337.7|340.3|340.2|337.5|337.3|2101910
1657119600000|2022-07-06 15:00:00|337.7|337.6|337.9|337.7|337.9|337.7|336.1|336|1192753
1657177200000|2022-07-07 07:00:00|340|339.8|339.9|339.8|341.3|340.8|337.5|337.4|850540
1657180800000|2022-07-07 08:00:00|340|339.9|340.6|340.4|340.8|340.6|339.6|339.5|510084
1657184400000|2022-07-07 09:00:00|340.5|340.3|340.3|340.2|340.8|340.6|338.6|338.4|818202
1657188000000|2022-07-07 10:00:00|340.4|340.3|339.5|339.3|340.8|340.7|339.4|339.3|509910
1657191600000|2022-07-07 11:00:00|339.4|339.2|339.9|339.8|340.3|340.1|339.2|339.1|605091
1657195200000|2022-07-07 12:00:00|340|339.9|339.2|339.1|340.2|340.1|339|338.8|492583
1657198800000|2022-07-07 13:00:00|339.3|339.2|339.4|339.2|341.3|341.1|338.9|338.8|2748089
1657202400000|2022-07-07 14:00:00|339.3|339.3|339.4|339.2|339.7|339.6|338.6|338.5|2835724
1657206000000|2022-07-07 15:00:00|339.3|339.1|339.6|339.5|339.7|339.5|339|338.8|1205619
1657263600000|2022-07-08 07:00:00|338.9|338.2|342.6|342.4|342.9|342.8|338.1|337.9|755775
1657267200000|2022-07-08 08:00:00|342.7|342.5|339.3|339.2|343|342.9|339.3|339.2|505257
1657270800000|2022-07-08 09:00:00|339.2|339.1|339.3|339.2|340.2|340|339.1|339|269550
1657274400000|2022-07-08 10:00:00|339.2|339.1|338.1|338|339.8|339.7|337.5|337.4|487208
1657278000000|2022-07-08 11:00:00|338.2|338.1|336.2|336.1|338.5|338.3|335.9|335.8|559767
1657281600000|2022-07-08 12:00:00|336.1|336|338.5|338.4|338.9|338.7|336|335.9|739978
1657285200000|2022-07-08 13:00:00|338.6|338.3|337.6|337.4|339.7|339.5|336.2|336.1|1529464
1657288800000|2022-07-08 14:00:00|337.7|337.5|338.1|338|338.2|338.1|337.6|337.4|2142100
1657292400000|2022-07-08 15:00:00|338.2|338.1|338.3|338.1|338.3|338.2|337.7|337.6|800557
1657522800000|2022-07-11 07:00:00|338.3|338|337.2|337.1|339.9|339.7|337.1|337|611298
1657526400000|2022-07-11 08:00:00|337.1|337|337.6|337.4|338|337.8|336.6|336.4|342779
1657530000000|2022-07-11 09:00:00|337.5|337.5|339.4|339.3|339.8|339.7|337.5|337.4|222124
1657533600000|2022-07-11 10:00:00|339.5|339.4|340.1|339.9|340.1|340|339.1|339|498417
1657537200000|2022-07-11 11:00:00|340.2|340|341.1|340.9|341.2|341.1|340.2|340|164776
1657540800000|2022-07-11 12:00:00|341.2|341|340.4|340.2|341.2|341.1|339.7|339.6|306349
1657544400000|2022-07-11 13:00:00|340.3|340.3|341.2|341.1|341.4|341.3|339.9|339.8|682922
1657548000000|2022-07-11 14:00:00|341.1|341|340.1|339.9|341.4|341.3|339.8|339.7|466408
1657551600000|2022-07-11 15:00:00|340|340|340.1|339.9|340.4|340.3|340|339.9|231092
1657609200000|2022-07-12 07:00:00|341.9|340.1|341.5|341.3|342.2|342|339.8|339.6|704385
1657612800000|2022-07-12 08:00:00|341.4|341.2|341.7|341.6|342.2|342.1|341|340.8|406066
1657616400000|2022-07-12 09:00:00|341.8|341.7|343.4|343.1|343.8|343.7|341.6|341.5|1258510
1657620000000|2022-07-12 10:00:00|343.3|343.2|343|342.8|344|343.9|342.9|342.7|483846
1657623600000|2022-07-12 11:00:00|342.9|342.7|342.2|342.1|343.4|343.3|342.2|342.1|421414
1657627200000|2022-07-12 12:00:00|342.1|342|342|341.8|342.7|342.5|341.6|341.5|263902
1657630800000|2022-07-12 13:00:00|342.1|341.9|343|342.8|343.3|343.1|341.8|341.6|514994
1657634400000|2022-07-12 14:00:00|342.9|342.9|343.5|343.4|344|343.8|342.5|342.3|1066222
1657638000000|2022-07-12 15:00:00|343.6|343.5|344|343.8|344.4|344.2|343.4|343.3|496156
1657695600000|2022-07-13 07:00:00|343.7|342.2|341.3|341.2|343.8|343.5|341.1|341|1275185
1657699200000|2022-07-13 08:00:00|341.2|341.1|340.8|340.7|342|341.9|339.3|339.1|796134
1657702800000|2022-07-13 09:00:00|340.7|340.6|341.1|341|341.5|341.3|339.7|339.6|545788
1657706400000|2022-07-13 10:00:00|341.2|341.1|340|339.9|341.8|341.6|339.7|339.5|315046
1657710000000|2022-07-13 11:00:00|340.1|340|340|339.8|341.3|341.2|339.8|339.7|365709
1657713600000|2022-07-13 12:00:00|339.9|339.9|341.6|341.5|342.3|341.7|338.4|338|867951
1657717200000|2022-07-13 13:00:00|341.7|341.4|343.6|343.4|344.4|344.3|341.6|341.4|1402314
1657720800000|2022-07-13 14:00:00|343.5|343.5|343.6|343.5|344.1|343.9|342.4|342.3|1578035
1657724400000|2022-07-13 15:00:00|343.5|343.4|343.8|343.6|344|343.9|343.2|343.1|426921
1657782000000|2022-07-14 07:00:00|342|341.3|340.9|340.7|343.2|342.9|339.9|339.7|993970
1657785600000|2022-07-14 08:00:00|340.8|340.6|342.2|342.1|342.2|342.1|340.2|340.1|874474
1657789200000|2022-07-14 09:00:00|342.3|342.2|342.8|342.6|343|342.9|341.4|341.3|563322
1657792800000|2022-07-14 10:00:00|342.7|342.5|342.3|342.1|343|342.9|342.2|342|199808
1657796400000|2022-07-14 11:00:00|342.4|342.2|341.3|341.1|342.8|342.7|341.2|341|307096
1657800000000|2022-07-14 12:00:00|341.2|341.2|339.9|339.7|341.5|341.4|339.9|339.7|455587
1657803600000|2022-07-14 13:00:00|339.8|339.6|342|341.9|342.2|342|339.1|339|582698
1657807200000|2022-07-14 14:00:00|341.9|341.8|341.8|341.7|342.8|342.6|341.8|341.7|789291
1657810800000|2022-07-14 15:00:00|341.9|341.8|342|341.9|342.3|342.1|341.7|341.6|718297
1657868400000|2022-07-15 07:00:00|342.5|342.3|340.2|340|342.9|342.3|340.1|340|1043758
1657872000000|2022-07-15 08:00:00|340.1|340.1|340|339.9|340.3|340.1|339|338.9|389917
1657875600000|2022-07-15 09:00:00|339.9|339.8|338.4|338.3|341|340.8|338|337.9|928808
1657879200000|2022-07-15 10:00:00|338.5|338.4|340.4|340.3|340.6|340.5|338.5|338.3|486825
1657882800000|2022-07-15 11:00:00|340.5|340.4|340.2|340.1|341.2|341.1|340.2|340|505703
1657886400000|2022-07-15 12:00:00|340.1|340|341.7|341.6|341.7|341.6|339.8|339.6|565381
1657890000000|2022-07-15 13:00:00|341.8|341.7|338.9|338.8|341.8|341.7|338.5|338.4|1932756
1657893600000|2022-07-15 14:00:00|339|339|337.2|337|339.3|339|337.1|337|2065367
1657897200000|2022-07-15 15:00:00|337.3|337.1|337.3|337.2|337.5|337.4|336.3|336.2|1436459
1658127600000|2022-07-18 07:00:00|338.8|338.6|340.5|340.4|340.7|340.5|337.3|337.1|690511
1658131200000|2022-07-18 08:00:00|340.4|340.3|341.7|341.6|342.4|342.2|340.4|340.3|526043
1658134800000|2022-07-18 09:00:00|341.6|341.5|342|341.9|342.5|342.3|341|340.8|477132
1658138400000|2022-07-18 10:00:00|341.9|341.8|341.9|341.8|342.3|342.2|341.6|341.5|414995
1658142000000|2022-07-18 11:00:00|341.8|341.7|342|341.9|342.2|342.1|341.8|341.6|400597
1658145600000|2022-07-18 12:00:00|341.9|341.8|342.7|342.6|342.7|342.6|341.8|341.7|335513
1658149200000|2022-07-18 13:00:00|342.8|342.7|342.2|342|342.9|342.7|341.8|341.7|475367
1658152800000|2022-07-18 14:00:00|342.1|341.9|341.9|341.8|342.5|342.4|341.6|341.4|581106
1658156400000|2022-07-18 15:00:00|342|341.9|341.8|341.6|342.1|341.9|341.4|341.3|574531
1658214000000|2022-07-19 07:00:00|340.7|340|340.6|340.5|340.9|340.7|339.6|339.4|759648
1658217600000|2022-07-19 08:00:00|340.7|340.6|339.1|339|341|340.8|338.8|338.7|356328
1658221200000|2022-07-19 09:00:00|339.2|339.1|341.3|341.1|341.7|341.6|339.2|339.1|341205
1658224800000|2022-07-19 10:00:00|341.2|341|339.1|338.9|341.2|341|339|338.8|203025
1658228400000|2022-07-19 11:00:00|339|339|339.2|339|339.8|339.7|338.4|338.3|193775
1658232000000|2022-07-19 12:00:00|339.3|339.1|340|339.9|340.9|340.7|338.9|338.8|514062
1658235600000|2022-07-19 13:00:00|339.9|339.8|340.4|340.3|340.9|340.8|339.7|339.6|395340
1658239200000|2022-07-19 14:00:00|340.5|340.4|339.6|339.5|340.6|340.5|339.2|339.1|577778
1658242800000|2022-07-19 15:00:00|339.7|339.6|340.7|340.5|340.7|340.6|339.6|339.5|346053
1658300400000|2022-07-20 07:00:00|339.6|339|338.1|338|340|339.3|336.6|336.5|1694486
1658304000000|2022-07-20 08:00:00|338|337.9|338|337.9|338.6|338.5|337.6|337.5|20331717
1658307600000|2022-07-20 09:00:00|338.1|338|337.5|337.4|338.5|338.4|337.5|337.4|0
1658311200000|2022-07-20 10:00:00|337.6|337.5|336.1|336|338.3|338.2|336.1|336|11114
1658314800000|2022-07-20 11:00:00|336.2|336.1|337.3|337.1|337.3|337.1|336.1|336.1|5899
1658318400000|2022-07-20 12:00:00|337.2|337.2|337.2|337.1|337.3|337.2|336.6|336.4|6407
1658322000000|2022-07-20 13:00:00|337.1|337|336.4|336.3|337.2|337.1|335.3|335.2|3473
1658325600000|2022-07-20 14:00:00|336.3|336.2|336.3|336.2|337.3|337.2|335.7|335.6|0
1658329200000|2022-07-20 15:00:00|336.2|336.1|335.7|335.5|336.4|336.3|335.5|335.4|0
1658386800000|2022-07-21 07:00:00|338|337.2|332.4|332.3|338|337.3|331.8|331.7|1406259
1658390400000|2022-07-21 08:00:00|332.5|332.4|333.8|333.7|333.9|333.8|330.8|330.7|6148751
1658394000000|2022-07-21 09:00:00|333.7|333.6|333.5|333.3|334.3|334.1|333.1|333|150319
1658397600000|2022-07-21 10:00:00|333.4|333.2|332.9|332.8|333.6|333.5|332.1|332|1422
1658401200000|2022-07-21 11:00:00|332.8|332.7|330.8|330.7|332.9|332.8|330.5|330.4|2849
1658404800000|2022-07-21 12:00:00|330.7|330.6|330.2|330.1|331.4|331.1|328.5|328.3|1007823
1658408400000|2022-07-21 13:00:00|330.1|330|328.8|328.6|330.1|330|326.8|326.7|2159811
1658412000000|2022-07-21 14:00:00|328.7|328.5|330.1|330|330.8|330.7|327.7|327.6|1810603
1658415600000|2022-07-21 15:00:00|330|329.8|331.1|331|331.1|331|329.9|329.8|932442
1658473200000|2022-07-22 07:00:00|330.9|330.3|331.3|331.1|332.2|332|329.6|329.4|747942
1658476800000|2022-07-22 08:00:00|331.2|331.2|330.3|330.2|331.8|331.6|330.2|330|676994
1658480400000|2022-07-22 09:00:00|330.4|330.1|329.6|329.5|330.6|330.4|329.4|329.3|262754
1658484000000|2022-07-22 10:00:00|329.7|329.6|329|328.8|330.1|330|328.9|328.8|195629
1658487600000|2022-07-22 11:00:00|329.1|328.9|326.1|326|329.7|329.5|325.5|325.4|481477
1658491200000|2022-07-22 12:00:00|326|325.9|326.7|326.6|327.7|327.5|326|325.9|50078637
1658494800000|2022-07-22 13:00:00|326.8|326.7|327.9|327.7|327.9|327.8|326.3|326.2|0
1658498400000|2022-07-22 14:00:00|328|327.8|327.6|327.5|328.7|328.5|327.3|327.1|0
1658502000000|2022-07-22 15:00:00|327.5|327.4|327.8|327.6|327.8|327.7|327.2|327|0
1658732400000|2022-07-25 07:00:00|329.5|329|329.1|329|330.6|330.5|327.6|327.2|1254310
1658736000000|2022-07-25 08:00:00|329.2|328.9|328.8|328.7|329.7|329.6|328.6|328.5|1040484
1658739600000|2022-07-25 09:00:00|328.9|328.8|328.8|328.7|329.1|329|328.1|328|603448
1658743200000|2022-07-25 10:00:00|328.9|328.6|328.1|328|328.9|328.8|327.7|327.5|346423
1658746800000|2022-07-25 11:00:00|328|327.9|329.3|329.1|329.4|329.3|327.7|327.5|555825
1658750400000|2022-07-25 12:00:00|329.2|329.2|327.9|327.8|329.7|329.5|327.6|327.4|425987
1658754000000|2022-07-25 13:00:00|328|327.9|327.4|327.3|329.1|329|327.1|327|827628
1658757600000|2022-07-25 14:00:00|327.3|327.2|328|327.9|328.2|328|327.1|327|1097201
1658761200000|2022-07-25 15:00:00|328.1|328|328.2|328|328.4|328.3|327.7|327.6|662865
1658818800000|2022-07-26 07:00:00|328.4|327.9|325.3|325.2|328.4|327.9|323.5|323.3|1518043
1658822400000|2022-07-26 08:00:00|325.2|325.1|325.4|325.2|326.3|326.1|325.1|325|670772
1658826000000|2022-07-26 09:00:00|325.3|325.3|326.5|326.3|327.2|327.1|325|324.9|648336
1658829600000|2022-07-26 10:00:00|326.4|326.2|326.5|326.4|327|326.8|325.7|325.5|361269
1658833200000|2022-07-26 11:00:00|326.6|326.5|328.2|328|328.3|328.1|326.6|326.5|390992
1658836800000|2022-07-26 12:00:00|328.1|328.1|328.6|328.4|329.3|329.1|328|327.8|318132
1658840400000|2022-07-26 13:00:00|328.5|328.3|328|327.8|330|329.8|327.5|327.3|847070
1658844000000|2022-07-26 14:00:00|327.9|327.9|329.7|329.6|329.7|329.6|327.7|327.6|624183
1658847600000|2022-07-26 15:00:00|329.8|329.7|330|329.9|330.8|330.7|329.7|329.7|517088
1658905200000|2022-07-27 07:00:00|324.9|324.1|328.1|328|328.2|328.1|324.3|324|2095248
1658908800000|2022-07-27 08:00:00|328.2|328.1|328.1|327.9|329.8|329.6|327.5|327.3|1053095
1658912400000|2022-07-27 09:00:00|328.2|328|326.6|326.4|328.2|328.1|324.8|324.7|1188892
1658916000000|2022-07-27 10:00:00|326.5|326.3|326.5|326.4|326.7|326.5|325|324.8|713411
1658919600000|2022-07-27 11:00:00|326.4|326.3|327.1|327|327.2|327.1|325.1|324.9|569173
1658923200000|2022-07-27 12:00:00|327.2|326.9|329.2|329.1|329.5|329.4|327|326.8|581613
1658926800000|2022-07-27 13:00:00|329.3|329|329.5|329.4|330.4|330.3|328.5|328.4|1409987
1658930400000|2022-07-27 14:00:00|329.6|329.5|331.7|331.5|332|331.9|329.4|329.3|2015012
1658934000000|2022-07-27 15:00:00|331.6|331.6|331|330.8|331.6|331.6|330.5|330.4|839209
1658991600000|2022-07-28 07:00:00|334|332.4|323.5|323.3|334|333.8|322.4|322.2|3281747
1658995200000|2022-07-28 08:00:00|323.6|323.4|322.9|322.7|324.4|324.2|322.1|322|1123480
1658998800000|2022-07-28 09:00:00|323|322.8|323.3|323.2|324.1|324|321.3|321.2|1096444
1659002400000|2022-07-28 10:00:00|323.4|323.1|321.1|321|323.6|323.5|320.6|320.4|1162485
1659006000000|2022-07-28 11:00:00|321.2|321.1|322|321.9|322|321.9|320.1|320|1162248
1659009600000|2022-07-28 12:00:00|321.9|321.8|323|322.9|323.1|323|321.4|321.3|631517
1659013200000|2022-07-28 13:00:00|323.1|323|323.6|323.5|323.9|323.8|322.5|322.4|1677439
1659016800000|2022-07-28 14:00:00|323.7|323.6|322.9|322.7|323.7|323.6|322.2|322|1396184
1659020400000|2022-07-28 15:00:00|322.8|322.6|322.5|322.3|323|322.8|322.1|322|663726
1659078000000|2022-07-29 07:00:00|318.9|318.8|316.2|316.1|319.6|319.3|315.7|315.6|3821422
1659081600000|2022-07-29 08:00:00|316.3|316.2|316.9|316.7|318|317.8|316.1|316|1982138
1659085200000|2022-07-29 09:00:00|317|316.8|317.1|317|318.6|318.5|316.7|316.5|3569923
1659088800000|2022-07-29 10:00:00|317|316.9|317.8|317.7|318.5|318.3|316.1|316|1621749
1659092400000|2022-07-29 11:00:00|317.9|317.8|319.4|319.3|319.6|319.5|317.8|317.7|1382982
1659096000000|2022-07-29 12:00:00|319.5|319.4|319.2|319|319.8|319.7|318.2|318.1|1046597
1659099600000|2022-07-29 13:00:00|319.1|319.1|320.6|320.4|321.2|321.1|318.7|318.6|1376151
1659103200000|2022-07-29 14:00:00|320.5|320.5|322.5|322.4|323.2|323.1|320.5|320.4|1468156
1659106800000|2022-07-29 15:00:00|322.4|322.3|321.9|321.8|322.5|322.3|321.2|321.1|1428511
1659337200000|2022-08-01 07:00:00|322.1|321.9|321.7|321.5|323.7|323.5|321.6|321.5|4850241
1659340800000|2022-08-01 08:00:00|321.6|321.6|321.8|321.6|322.1|321.9|319.8|319.7|2331350
1659344400000|2022-08-01 09:00:00|321.7|321.7|319.8|319.6|322|321.9|319.6|319.5|1545150
1659348000000|2022-08-01 10:00:00|319.7|319.7|321.1|320.9|321.9|321.8|319.7|319.7|701022
1659351600000|2022-08-01 11:00:00|321.2|321|320.9|320.8|321.9|321.8|320.8|320.6|763936
1659355200000|2022-08-01 12:00:00|321|320.9|319.8|319.7|321.3|321.2|319.8|319.7|788553
1659358800000|2022-08-01 13:00:00|319.9|319.8|319.4|319.3|320.3|320.2|318.3|318.2|1829271
1659362400000|2022-08-01 14:00:00|319.3|319.2|318.5|318.4|319.6|319.4|316.7|316.6|1998899
1659366000000|2022-08-01 15:00:00|318.4|318.3|318.9|318.7|319.4|319.3|317.3|317.2|1231950
1659423600000|2022-08-02 07:00:00|318.2|318.1|319|318.8|319.1|318.9|316.6|316.5|1920811
1659427200000|2022-08-02 08:00:00|318.9|318.7|320.9|320.8|321.4|321.2|318|317.9|3718560
1659430800000|2022-08-02 09:00:00|321|320.7|320.6|320.4|321.2|321.1|319.7|319.6|1415582
1659434400000|2022-08-02 10:00:00|320.5|320.3|322.2|322|322.8|322.7|319.9|319.7|2190576
1659438000000|2022-08-02 11:00:00|322.1|321.9|321.9|321.8|322.5|322.4|321.3|321.2|983743
1659441600000|2022-08-02 12:00:00|322|321.9|322.2|322.1|323|322.9|321.7|321.5|1110531
1659445200000|2022-08-02 13:00:00|322.1|322|322.5|322.4|322.9|322.7|321.3|321.2|2036804
1659448800000|2022-08-02 14:00:00|322.4|322.3|322|321.8|322.8|322.7|321.8|321.6|1907902
1659452400000|2022-08-02 15:00:00|321.9|321.7|322|321.8|322.4|322.3|321.7|321.6|995785
1659510000000|2022-08-03 07:00:00|321.6|320.7|318.9|318.8|321.6|321|317.9|317.8|1335705
1659513600000|2022-08-03 08:00:00|319|318.9|319.2|319.1|320.1|319.9|318.7|318.5|1411449
1659517200000|2022-08-03 09:00:00|319.1|319|319.2|319.1|319.9|319.8|318.9|318.7|985058
1659520800000|2022-08-03 10:00:00|319.3|319.2|319.1|319|319.6|319.4|318.6|318.5|946437
1659524400000|2022-08-03 11:00:00|319.4|318.9|319.7|319.6|320|319.9|318.8|318.6|899000
1659528000000|2022-08-03 12:00:00|319.8|319.7|319.7|319.6|320.2|320.1|319.5|319.4|981955
1659531600000|2022-08-03 13:00:00|319.6|319.5|320.2|320.1|320.7|320.5|319.6|319.5|1763269
1659535200000|2022-08-03 14:00:00|320.1|320|319.5|319.4|320.2|320.1|319.1|319|1909102
1659538800000|2022-08-03 15:00:00|319.6|319.5|319.6|319.4|319.7|319.6|319|318.8|1059291
1659596400000|2022-08-04 07:00:00|320.1|320|316.4|316.3|321|320.8|315.6|315.4|2614466
1659600000000|2022-08-04 08:00:00|316.5|316.4|315.9|315.8|316.7|316.5|315.8|315.6|1150669
1659603600000|2022-08-04 09:00:00|315.8|315.7|317.2|317|317.4|317.3|315.6|315.5|866078
1659607200000|2022-08-04 10:00:00|317.1|317.1|317.1|316.9|317.3|317.2|315.7|315.6|858855
1659610800000|2022-08-04 11:00:00|317|317|318.8|318.7|319.5|319.4|316.7|316.5|635699
1659614400000|2022-08-04 12:00:00|318.9|318.8|318.7|318.6|319|318.8|318.1|318|750398
1659618000000|2022-08-04 13:00:00|318.6|318.5|318|317.9|319.1|318.9|317.9|317.8|1283566
1659621600000|2022-08-04 14:00:00|317.9|317.8|317.8|317.6|318.1|318|317.5|317.4|1194409
1659625200000|2022-08-04 15:00:00|317.7|317.7|318.2|318|318.2|318.1|317.6|317.5|757396
1659682800000|2022-08-05 07:00:00|317.2|317|316.4|316.3|317.7|317.5|315.7|315.6|708125
1659686400000|2022-08-05 08:00:00|316.3|316.2|318.8|318.7|318.8|318.7|316.2|316.1|15199566
1659690000000|2022-08-05 09:00:00|318.9|318.8|319.3|319.2|319.5|319.4|317.9|317.7|0
1659693600000|2022-08-05 10:00:00|319.4|319.3|320.6|320.5|320.8|320.7|319.1|318.9|0
1659697200000|2022-08-05 11:00:00|320.5|320.4|321.2|321.1|321.3|321.1|320.1|320|0
1659700800000|2022-08-05 12:00:00|321.3|321.2|321.4|321.3|321.8|321.7|319.7|319.2|0
1659704400000|2022-08-05 13:00:00|321.5|321.2|321|320.9|321.5|321.4|320.4|320.3|0
1659708000000|2022-08-05 14:00:00|320.9|320.8|320.8|320.6|321.2|321.1|320.4|320.3|0
1659711600000|2022-08-05 15:00:00|320.9|320.7|320.9|320.7|321.2|321.1|320.7|320.6|0
1659942000000|2022-08-08 07:00:00|321.9|321.7|320.6|320.5|322.3|322|319.8|319.7|1315149
1659945600000|2022-08-08 08:00:00|320.5|320.4|321.1|321|321.5|321.4|320.5|320.4|839981
1659949200000|2022-08-08 09:00:00|321|320.9|320.7|320.6|321.3|321.2|319.9|319.8|732541
1659952800000|2022-08-08 10:00:00|320.8|320.7|321.5|321.4|321.5|321.4|320.8|320.7|1071735
1659956400000|2022-08-08 11:00:00|321.6|321.3|321.1|321|321.9|321.8|320.3|320.2|601062
1659960000000|2022-08-08 12:00:00|321|320.9|320.7|320.5|321.3|321.2|320.6|320.5|690034
1659963600000|2022-08-08 13:00:00|320.6|320.6|320.1|320|321.4|321.2|319.9|319.8|1060846
1659967200000|2022-08-08 14:00:00|320|319.9|320.3|320.2|320.5|320.4|319.6|319.5|1510103
1659970800000|2022-08-08 15:00:00|320.2|320.1|321|320.9|321|320.9|320.2|320.1|660276
1660028400000|2022-08-09 07:00:00|318.9|318.1|317.2|317.1|319.4|318.9|315.7|315.6|2195566
1660032000000|2022-08-09 08:00:00|317.1|317|318.1|318|318.8|318.7|317|316.8|958584
1660035600000|2022-08-09 09:00:00|318.2|318.1|318.3|318.2|319.6|319.5|318.1|318|1046218
1660039200000|2022-08-09 10:00:00|318.2|318.1|318.8|318.6|319.4|319.3|318.1|318|1121639
1660042800000|2022-08-09 11:00:00|318.9|318.7|318.4|318.3|318.9|318.8|318|317.9|856560
1660046400000|2022-08-09 12:00:00|318.5|318.2|318.6|318.5|319.1|319|318.2|318.1|811578
1660050000000|2022-08-09 13:00:00|318.7|318.6|318.9|318.7|319|318.9|317.7|317.6|1572846
1660053600000|2022-08-09 14:00:00|318.8|318.6|320.6|320.5|320.6|320.5|318.7|318.6|1329877
1660057200000|2022-08-09 15:00:00|320.5|320.4|320.7|320.5|321.3|321.1|320.5|320.4|1139630
1660114800000|2022-08-10 07:00:00|322|321.7|321|320.9|322.9|322.7|320.5|320.4|2389484
1660118400000|2022-08-10 08:00:00|321.1|321|321.3|321.2|322.1|322|320.4|320.2|1425099
1660122000000|2022-08-10 09:00:00|321.2|321.1|319.6|319.5|321.3|321.2|319.5|319.4|1141460
1660125600000|2022-08-10 10:00:00|319.7|319.6|318.8|318.7|319.8|319.7|318.3|318.1|1402602
1660129200000|2022-08-10 11:00:00|318.7|318.6|318.6|318.4|319.1|318.9|318.4|318.3|877448
1660132800000|2022-08-10 12:00:00|318.5|318.5|315.6|315.4|320.3|320|315.5|315.4|2563661
1660136400000|2022-08-10 13:00:00|315.7|315.5|316.6|316.5|317.2|317|315.1|315|1552058
1660140000000|2022-08-10 14:00:00|316.7|316.6|315.5|315.4|316.7|316.6|314.9|314.8|2436444
1660143600000|2022-08-10 15:00:00|315.6|315.5|315.7|315.5|315.7|315.6|314.7|314.6|1196671
1660201200000|2022-08-11 07:00:00|316.2|316|315.6|315.5|316.7|316.5|314.2|314|2035334
1660204800000|2022-08-11 08:00:00|315.7|315.4|316.5|316.4|318|317.9|315.5|315.4|1590942
1660208400000|2022-08-11 09:00:00|316.4|316.3|314.4|314.2|316.6|316.5|314.3|314.2|1655736
1660212000000|2022-08-11 10:00:00|314.5|314.3|314.7|314.6|315.2|315|313.8|313.7|1115481
1660215600000|2022-08-11 11:00:00|314.6|314.5|314.2|314.1|314.7|314.6|312.5|312.3|1697802
1660219200000|2022-08-11 12:00:00|314.3|314|313.7|313.5|314.3|314.1|312.9|312.8|1659114
1660222800000|2022-08-11 13:00:00|313.8|313.6|314.3|314.1|315.1|315|313.8|313.6|865764
1660226400000|2022-08-11 14:00:00|314.2|314.2|313.8|313.7|314.5|314.4|313.6|313.5|933443
1660230000000|2022-08-11 15:00:00|313.9|313.6|314.8|314.7|315|314.9|313.6|313.5|519129
1660287600000|2022-08-12 07:00:00|315|313.1|313.3|313.2|316|315.8|312.2|312|1445878
1660291200000|2022-08-12 08:00:00|313.2|313.1|313.5|313.4|313.6|313.5|312.6|312.5|534118
1660294800000|2022-08-12 09:00:00|313.4|313.3|314.1|314|314.5|314.4|313.3|313.1|592766
1660298400000|2022-08-12 10:00:00|314|313.9|314.2|314.1|314.8|314.7|313.4|313.3|469484
1660302000000|2022-08-12 11:00:00|314.3|314.2|314.5|314.4|315.4|315.2|314.2|314|942219
1660305600000|2022-08-12 12:00:00|314.4|314.3|314.3|314.2|314.6|314.5|313.6|313.5|314046
1660309200000|2022-08-12 13:00:00|314.2|314.1|313.3|313.2|314.4|314.3|313.3|313.1|736123
1660312800000|2022-08-12 14:00:00|313.2|313.1|313.4|313.3|313.8|313.7|312.7|312.5|472144
1660316400000|2022-08-12 15:00:00|313.5|313.4|313.3|313.2|313.8|313.7|312.8|312.7|608124
1660546800000|2022-08-15 07:00:00|313.8|313.6|313.3|313.2|314.9|314.6|313|312.7|375680
1660550400000|2022-08-15 08:00:00|313.2|313.1|314.1|314|314.2|314.1|313|312.9|391786
1660554000000|2022-08-15 09:00:00|314.2|313.9|314.2|314.1|314.5|314.4|313|312.9|454398
1660557600000|2022-08-15 10:00:00|314.3|314|313.5|313.4|314.4|314.3|313.5|313.3|151595
1660561200000|2022-08-15 11:00:00|313.6|313.5|313.8|313.7|313.9|313.8|313.3|313.1|179721
1660564800000|2022-08-15 12:00:00|313.9|313.6|314.1|314|314.2|314|313.6|313.5|278409
1660568400000|2022-08-15 13:00:00|314.2|313.9|314.6|314.5|314.8|314.6|313.3|313.2|476501
1660572000000|2022-08-15 14:00:00|314.5|314.4|315.2|315|315.4|315.3|314.4|314.3|668779
1660575600000|2022-08-15 15:00:00|315.1|314.9|315.3|315.1|315.3|315.1|314.9|314.8|338241
1660633200000|2022-08-16 07:00:00|321.6|321|321.2|321|323.7|323.3|320.4|320.1|2244039
1660636800000|2022-08-16 08:00:00|321.3|321.1|321.1|321|321.6|321.5|320.9|320.8|506958
1660640400000|2022-08-16 09:00:00|321.2|321.1|324|323.9|324.9|324.8|321.2|321.1|1381787
1660644000000|2022-08-16 10:00:00|324.1|324|323.8|323.7|324.6|324.5|323.1|323|696804
1660647600000|2022-08-16 11:00:00|323.7|323.6|323.8|323.6|324.2|324|323.4|323.3|376526
1660651200000|2022-08-16 12:00:00|323.7|323.5|323.4|323.2|324|323.9|323.1|323|324594
1660654800000|2022-08-16 13:00:00|323.3|323.3|323.5|323.3|324.4|324.3|322.7|322.5|976312
1660658400000|2022-08-16 14:00:00|323.6|323.4|324|323.9|324.4|324.3|323.3|323.2|1229078
1660662000000|2022-08-16 15:00:00|323.9|323.8|323.5|323.3|324|323.9|323.4|323.3|252986
1660719600000|2022-08-17 07:00:00|323.2|322.7|323.6|323.5|324.5|324.3|323.1|322.7|1677711
1660723200000|2022-08-17 08:00:00|323.5|323.4|323|322.9|323.6|323.5|322.1|322|1669
1660726800000|2022-08-17 09:00:00|323.1|322.8|321.8|321.7|323.1|322.9|321.8|321.7|235565
1660730400000|2022-08-17 10:00:00|321.9|321.8|322.7|322.6|323|322.9|321.8|321.7|1615157
1660734000000|2022-08-17 11:00:00|322.8|322.7|322.5|322.4|322.9|322.7|322.3|322.1|0
1660737600000|2022-08-17 12:00:00|322.6|322.5|322|321.9|322.9|322.8|321.9|321.8|0
1660741200000|2022-08-17 13:00:00|321.9|321.8|321.8|321.6|322.2|322.1|321.2|321|459253
1660744800000|2022-08-17 14:00:00|321.7|321.5|321.4|321.3|321.9|321.8|321.1|320.9|444955
1660748400000|2022-08-17 15:00:00|321.5|321.4|321|320.9|321.5|321.4|320.8|320.7|231530
1660806000000|2022-08-18 07:00:00|320.9|320.7|320.8|320.7|323.7|323.6|320.5|320.3|1190425
1660809600000|2022-08-18 08:00:00|320.7|320.6|321.3|321.1|321.6|321.5|320.5|320.4|289865
1660813200000|2022-08-18 09:00:00|321.4|321.2|321.4|321.3|321.6|321.5|320.8|320.7|281323
1660816800000|2022-08-18 10:00:00|321.5|321.2|321.6|321.5|322.2|322.1|321.3|321.2|235039
1660820400000|2022-08-18 11:00:00|321.5|321.4|322.5|322.4|322.5|322.4|321.4|321.3|352340
1660824000000|2022-08-18 12:00:00|322.4|322.3|323.1|323|323.5|323.4|322.2|322.1|757890
1660827600000|2022-08-18 13:00:00|323.2|323.1|323|322.9|323.9|323.8|322.7|322.5|635385
1660831200000|2022-08-18 14:00:00|323.1|323|321.9|321.8|323.3|323.2|321.8|321.7|349004
1660834800000|2022-08-18 15:00:00|322|321.9|322.4|322.2|322.5|322.4|321.8|321.6|326058
1660892400000|2022-08-19 07:00:00|324|323.8|324.2|324.1|324.9|324.8|322.9|322.7|778392
1660896000000|2022-08-19 08:00:00|324.1|324|323.4|323.3|324.3|324.2|323.2|323.1|536260
1660899600000|2022-08-19 09:00:00|323.3|323.2|324.1|323.9|324.3|324.1|323.3|323.2|353534
1660903200000|2022-08-19 10:00:00|324|324|323.9|323.7|324.1|324|323.6|323.4|321463
1660906800000|2022-08-19 11:00:00|323.8|323.8|324|323.9|324.2|324.1|323.8|323.7|258237
1660910400000|2022-08-19 12:00:00|324.1|323.8|323.6|323.5|324.2|324.1|323.6|323.5|203602
1660914000000|2022-08-19 13:00:00|323.5|323.4|323.9|323.7|324.9|324.8|323.4|323.3|1260395
1660917600000|2022-08-19 14:00:00|323.8|323.8|324.3|324.2|324.4|324.3|323.8|323.7|479250
1660921200000|2022-08-19 15:00:00|324.4|324.1|324.1|324|324.4|324.2|323.9|323.7|531774
1661151600000|2022-08-22 07:00:00|324.5|323.8|324.5|324.4|326|325.8|322.7|322.5|893909
1661155200000|2022-08-22 08:00:00|324.6|324.5|324.5|324.4|325.5|325.4|324.4|324.3|1185377
1661158800000|2022-08-22 09:00:00|324.6|324.5|324.1|323.9|324.9|324.7|323.8|323.6|39549
1661162400000|2022-08-22 10:00:00|324|323.8|324.3|324.2|324.5|324.4|323.9|323.7|354713
1661166000000|2022-08-22 11:00:00|324.4|324.3|324.8|324.7|325.2|325.1|324.4|324.2|124115
1661169600000|2022-08-22 12:00:00|324.7|324.6|324.8|324.6|325.2|325.1|324.7|324.5|265866
1661173200000|2022-08-22 13:00:00|324.7|324.5|325|324.8|325|324.9|323.5|323.4|439902
1661176800000|2022-08-22 14:00:00|324.9|324.7|325.1|325|325.8|325.7|324.8|324.7|672418
1661180400000|2022-08-22 15:00:00|325|324.9|325.4|325.3|325.5|325.3|325|324.9|626711
1661238000000|2022-08-23 07:00:00|325.8|325.2|325.8|325.7|326.3|326.2|323.9|323.8|780516
1661241600000|2022-08-23 08:00:00|325.7|325.6|325.4|325.3|326.2|326|324.6|324.5|395803
1661245200000|2022-08-23 09:00:00|325.3|325.2|325.3|325.2|325.5|325.4|324.6|324.5|336553
1661248800000|2022-08-23 10:00:00|325.4|325.3|325.5|325.4|325.7|325.6|325.2|325|309104
1661252400000|2022-08-23 11:00:00|325.4|325.3|325.6|325.5|325.7|325.6|325.2|325.1|263937
1661256000000|2022-08-23 12:00:00|325.5|325.4|325.7|325.6|325.9|325.8|325.3|325.1|255753
1661259600000|2022-08-23 13:00:00|325.8|325.7|325|324.9|326.5|326.4|324.8|324.7|560071
1661263200000|2022-08-23 14:00:00|324.9|324.8|325.4|325.3|326.1|325.9|324.8|324.7|585414
1661266800000|2022-08-23 15:00:00|325.5|325.4|326.2|326|326.4|326.3|325.3|325.2|714950
1661324400000|2022-08-24 07:00:00|327|326.7|325|324.8|327.3|327|324.4|324.3|690001
1661328000000|2022-08-24 08:00:00|324.9|324.7|326.3|326.1|326.7|326.6|324.3|324.1|463165
1661331600000|2022-08-24 09:00:00|326.4|326.2|326.9|326.8|327.4|327.3|326.4|326.2|344116
1661335200000|2022-08-24 10:00:00|327|326.9|328|327.9|328.2|328.1|326.8|326.6|660830
1661338800000|2022-08-24 11:00:00|327.9|327.8|327.4|327.3|328|327.9|327.1|327|370217
1661342400000|2022-08-24 12:00:00|327.5|327.4|326.1|326|327.6|327.5|325.9|325.7|3718525
1661346000000|2022-08-24 13:00:00|326.2|326.1|324.2|324.1|326.2|326.1|324.1|324|445494
1661349600000|2022-08-24 14:00:00|324.1|324|323.3|323.2|324.3|324.2|322.9|322.7|774816
1661353200000|2022-08-24 15:00:00|323.4|323.3|323.6|323.4|323.8|323.7|323.3|323.1|261198
1661410800000|2022-08-25 07:00:00|323.1|323|323.4|323.3|324.1|323.8|322.7|322.6|497051
1661414400000|2022-08-25 08:00:00|323.5|323.4|323.1|323|323.5|323.4|322.7|322.5|212451
1661418000000|2022-08-25 09:00:00|323|322.9|321.3|321.2|323.1|323|321.2|321.1|683450
1661421600000|2022-08-25 10:00:00|321.2|321.1|321|320.9|321.3|321.2|320.2|320.1|561665
1661425200000|2022-08-25 11:00:00|320.9|320.8|320.7|320.6|321|320.9|320.4|320.3|353475
1661428800000|2022-08-25 12:00:00|320.8|320.7|320.3|320.2|321.2|321.1|320.3|320.2|203636
1661432400000|2022-08-25 13:00:00|320.4|320.3|320.3|320.2|320.8|320.7|319.6|319.4|576104
1661436000000|2022-08-25 14:00:00|320.4|320.3|322.3|322.2|322.6|322.5|319.8|319.7|388232
1661439600000|2022-08-25 15:00:00|322.4|322.1|321.5|321.3|322.4|322.2|321.5|321.3|161566
1661497200000|2022-08-26 07:00:00|322.6|322.2|319.6|319.5|322.9|322.6|319|318.8|613116
1661500800000|2022-08-26 08:00:00|319.7|319.6|318.8|318.7|319.9|319.7|318.4|318.3|447136
1661504400000|2022-08-26 09:00:00|318.7|318.6|320.3|320.2|320.4|320.2|318.5|318.3|471399
1661508000000|2022-08-26 10:00:00|320.4|320.3|319.5|319.4|320.9|320.8|319.4|319.3|270373
1661511600000|2022-08-26 11:00:00|319.4|319.3|319.3|319.1|320|319.8|318.9|318.8|162360
1661515200000|2022-08-26 12:00:00|319.2|319.2|319.5|319.4|319.9|319.7|318.9|318.8|177525
1661518800000|2022-08-26 13:00:00|319.6|319.5|317.9|317.8|319.7|319.6|317.9|317.8|563282
1661522400000|2022-08-26 14:00:00|317.8|317.6|317.6|317.5|319|318.9|317.6|317.4|845058
1661526000000|2022-08-26 15:00:00|317.7|317.6|317.6|317.4|317.9|317.8|317.5|317.3|368942
1661756400000|2022-08-29 07:00:00|318|317.5|317.6|317.4|318.3|318.1|315.3|315.2|982981
1661760000000|2022-08-29 08:00:00|317.7|317.5|318.7|318.6|319.3|319.1|317.6|317.5|309118
1661763600000|2022-08-29 09:00:00|318.8|318.7|320.2|320|320.2|320.1|318.8|318.6|333117
1661767200000|2022-08-29 10:00:00|320.1|320.1|320.7|320.6|320.8|320.7|319.3|319.1|527078
1661770800000|2022-08-29 11:00:00|320.6|320.5|321.2|321.1|321.7|321.6|320.5|320.4|880674
1661774400000|2022-08-29 12:00:00|321.1|321|321.3|321.2|321.7|321.6|320.7|320.5|261492
1661778000000|2022-08-29 13:00:00|321.2|321.1|321.5|321.3|321.7|321.6|320.8|320.7|1193293
1661781600000|2022-08-29 14:00:00|321.4|321.4|323.1|323|324.1|324|321.3|321.2|1594936
1661785200000|2022-08-29 15:00:00|323.2|323.1|323.6|323.4|323.8|323.7|323|322.9|519553
1661842800000|2022-08-30 07:00:00|323.7|323|321.6|321.4|324.7|324.5|321.5|321.3|755496
1661846400000|2022-08-30 08:00:00|321.5|321.3|322.5|322.4|323.3|323.2|321.5|321.3|505200
1661850000000|2022-08-30 09:00:00|322.6|322.5|323|322.8|323.1|322.9|322.2|322|225492
1661853600000|2022-08-30 10:00:00|322.9|322.9|323.4|323.3|324.1|324|322.7|322.6|220958
1661857200000|2022-08-30 11:00:00|323.5|323.4|321.9|321.8|323.7|323.6|321.9|321.8|464932
1661860800000|2022-08-30 12:00:00|322|321.9|322|321.9|323.2|323|321.9|321.8|388360
1661864400000|2022-08-30 13:00:00|321.9|321.8|322|321.9|322.3|322.2|321.1|321|539148
1661868000000|2022-08-30 14:00:00|322.1|321.8|321.5|321.4|322.4|322.3|320.7|320.6|789631
1661871600000|2022-08-30 15:00:00|321.4|321.3|321|320.8|321.6|321.4|320.8|320.7|438356
1661929200000|2022-08-31 07:00:00|320.5|320.2|320.1|319.9|321.2|321|320|319.8|1107167
1661932800000|2022-08-31 08:00:00|320|320|319.7|319.6|320.9|320.8|318.7|318.5|378559
1661936400000|2022-08-31 09:00:00|319.6|319.5|318.6|318.4|319.7|319.5|317.4|317.2|557565
1661940000000|2022-08-31 10:00:00|318.5|318.5|318.8|318.7|318.9|318.7|317.7|317.6|587524
1661943600000|2022-08-31 11:00:00|318.9|318.8|317.8|317.7|319|318.9|317.7|317.6|476938
1661947200000|2022-08-31 12:00:00|317.7|317.6|317.8|317.6|318.1|318|317.7|317.5|444504
1661950800000|2022-08-31 13:00:00|317.7|317.7|317.5|317.4|318.3|318.2|317.5|317.4|658906
1661954400000|2022-08-31 14:00:00|317.4|317.3|317.4|317.3|318.2|318.1|316.6|316.5|988825
1661958000000|2022-08-31 15:00:00|317.5|317.4|316.8|316.7|317.5|317.4|316.7|316.6|325794
1662015600000|2022-09-01 07:00:00|317|316|314.8|314.7|317.3|317.1|314.1|314|1104478
1662019200000|2022-09-01 08:00:00|314.9|314.8|314.4|314.3|315.6|315.5|313.8|313.6|613311
1662022800000|2022-09-01 09:00:00|314.5|314.4|314.1|314|314.8|314.7|313.9|313.8|366354
1662026400000|2022-09-01 10:00:00|314.2|314.1|314.9|314.8|315|314.9|313.9|313.8|377153
1662030000000|2022-09-01 11:00:00|315|314.9|315.3|315.1|316.1|316|315|314.8|371507
1662033600000|2022-09-01 12:00:00|315.2|315.2|315.3|315.1|315.8|315.6|314.9|314.8|340923
1662037200000|2022-09-01 13:00:00|315.2|315|317|316.8|317|316.8|314.8|314.6|580418
1662040800000|2022-09-01 14:00:00|316.9|316.7|316.7|316.6|317.6|317.4|316.4|316.2|525804
1662044400000|2022-09-01 15:00:00|316.6|316.5|316.8|316.6|317.3|317.1|316.5|316.4|296604
1662102000000|2022-09-02 07:00:00|315.7|315.6|315.2|315.1|317|316.4|313.4|313|1314626
1662105600000|2022-09-02 08:00:00|315.1|315|314.2|314.1|315.2|315|314|313.9|641460
1662109200000|2022-09-02 09:00:00|314.3|314.2|314.2|314.1|314.5|314.4|313.9|313.8|328235
1662112800000|2022-09-02 10:00:00|314.3|314.2|314.5|314.4|314.7|314.6|314.3|314.1|291501
1662116400000|2022-09-02 11:00:00|314.4|314.3|314.7|314.5|314.7|314.6|314.1|314|273308
1662120000000|2022-09-02 12:00:00|314.6|314.6|315.6|315.5|315.8|315.7|314.3|314.1|486114
1662123600000|2022-09-02 13:00:00|315.5|315.4|316.5|316.3|316.9|316.8|315.2|315.1|602314
1662127200000|2022-09-02 14:00:00|316.4|316.2|317.2|317.1|317.8|317.6|316.3|316.2|708537
1662130800000|2022-09-02 15:00:00|317.1|317|316.9|316.8|317.4|317.2|316.8|316.7|409919
1662361200000|2022-09-05 07:00:00|317.2|316.6|317.4|317.2|318.4|318.2|316.3|316|1170973
1662364800000|2022-09-05 08:00:00|317.3|317.1|317.2|317.1|317.6|317.5|316.6|316.5|420178
1662368400000|2022-09-05 09:00:00|317.3|317.2|317.6|317.5|318.1|318|317.1|317|427332
1662372000000|2022-09-05 10:00:00|317.7|317.6|315.6|315.4|317.7|317.6|315.6|315.4|249213
1662375600000|2022-09-05 11:00:00|315.5|315.3|315.7|315.5|315.9|315.8|315.2|315.1|217873
1662379200000|2022-09-05 12:00:00|315.6|315.4|316.5|316.3|316.5|316.3|315.1|314.9|558891
1662382800000|2022-09-05 13:00:00|316.4|316.2|315.9|315.8|316.6|316.5|315.7|315.5|380307
1662386400000|2022-09-05 14:00:00|315.8|315.7|316.5|316.4|316.6|316.5|315.6|315.5|530151
1662390000000|2022-09-05 15:00:00|316.4|316.3|316.5|316.4|316.6|316.5|316.3|316.1|208478
1662447600000|2022-09-06 07:00:00|316.9|316.3|316.8|316.7|317.3|317|315.8|315.6|379761
1662451200000|2022-09-06 08:00:00|316.9|316.8|317.5|317.4|317.9|317.8|316.4|316.3|368161
1662454800000|2022-09-06 09:00:00|317.6|317.3|317.3|317.2|318|317.8|317|316.9|218367
1662458400000|2022-09-06 10:00:00|317.2|317.1|316.7|316.6|317.6|317.5|316.5|316.4|177889
1662462000000|2022-09-06 11:00:00|316.6|316.5|316.3|316.1|317|316.9|315.9|315.8|227630
1662465600000|2022-09-06 12:00:00|316.2|316.2|316.1|316|316.3|316.2|315.7|315.5|122072
1662469200000|2022-09-06 13:00:00|316.2|316.1|315.9|315.8|317.1|317|315.8|315.7|427772
1662472800000|2022-09-06 14:00:00|315.8|315.7|317.7|317.6|317.9|317.8|315.6|315.5|845001
1662476400000|2022-09-06 15:00:00|317.6|317.5|317|316.8|317.8|317.7|316.9|316.8|204930
1662534000000|2022-09-07 07:00:00|316.9|316.1|317.6|317.5|317.8|317.6|315.4|315.2|757387
1662537600000|2022-09-07 08:00:00|317.7|317.6|317.7|317.6|318.2|318|317|316.8|361501
1662541200000|2022-09-07 09:00:00|317.8|317.5|317.2|317|318.5|318.3|317.1|316.9|438008
1662544800000|2022-09-07 10:00:00|317.1|317.1|316.8|316.7|317.6|317.5|316.3|316.2|369416
1662548400000|2022-09-07 11:00:00|316.9|316.6|317.1|317|317.7|317.6|316.3|316.2|239267
1662552000000|2022-09-07 12:00:00|317|316.9|316|315.9|317.1|317|315.8|315.7|274770
1662555600000|2022-09-07 13:00:00|316.1|316|316.4|316.3|316.9|316.8|316|315.8|506895
1662559200000|2022-09-07 14:00:00|316.3|316.2|315.8|315.7|316.8|316.7|315.8|315.7|379271
1662562800000|2022-09-07 15:00:00|315.7|315.6|315.4|315.2|316|315.9|315.4|315.2|341773
1662620400000|2022-09-08 07:00:00|316.3|315.8|315.4|315.2|316.5|316.3|315.2|315.1|403906
1662624000000|2022-09-08 08:00:00|315.3|315.3|315.2|315.1|315.3|315.3|314.3|314.2|416516
1662627600000|2022-09-08 09:00:00|315.1|315|314.3|314.2|315.2|315.1|314|313.8|414328
1662631200000|2022-09-08 10:00:00|314.2|314.1|314.1|314|314.5|314.4|313.7|313.6|369796
1662634800000|2022-09-08 11:00:00|314|313.9|313.6|313.5|314.4|314.2|313.2|313|253474
1662638400000|2022-09-08 12:00:00|313.5|313.4|312.2|312.1|314.9|314.7|312.2|312.1|626242
1662642000000|2022-09-08 13:00:00|312.3|312.2|309.8|309.6|312.7|312.6|308.9|308.7|1499734
1662645600000|2022-09-08 14:00:00|309.7|309.5|311.2|311|311.4|311.2|309.2|309.1|819801
1662649200000|2022-09-08 15:00:00|311.1|310.9|310.6|310.4|311.2|311.1|310.3|310.2|474665
1662706800000|2022-09-09 07:00:00|310.5|309.9|309.7|309.6|312|311.2|309.6|309.5|546861
1662710400000|2022-09-09 08:00:00|309.8|309.7|311.5|311.4|311.8|311.7|309.7|309.6|267539
1662714000000|2022-09-09 09:00:00|311.6|311.5|312.7|312.6|313.3|313.1|311.6|311.4|1531445
1662717600000|2022-09-09 10:00:00|312.6|312.5|312.6|312.5|312.8|312.7|311.4|311.3|430534
1662721200000|2022-09-09 11:00:00|312.7|312.4|313.4|313.2|313.5|313.3|312.3|312.2|145614
1662724800000|2022-09-09 12:00:00|313.3|313.3|313.7|313.6|314.3|314.1|313.3|313.2|345715
1662728400000|2022-09-09 13:00:00|313.8|313.7|312.7|312.6|314|313.9|312.1|312|363619
1662732000000|2022-09-09 14:00:00|312.8|312.7|313|312.9|313.3|313.1|312.4|312.2|339951
1662735600000|2022-09-09 15:00:00|312.9|312.8|312.3|312.1|313|312.9|311.7|311.6|666360
1662966000000|2022-09-12 07:00:00|312.1|311.7|312|311.9|313.1|312.9|311.1|311|675146
1662969600000|2022-09-12 08:00:00|311.9|311.8|313.9|313.7|313.9|313.8|311.9|311.8|827944
1662973200000|2022-09-12 09:00:00|313.8|313.6|314.3|314.1|314.4|314.3|313.1|313|424746
1662976800000|2022-09-12 10:00:00|314.2|314|314.9|314.7|315.3|315.1|314.1|314|383209
1662980400000|2022-09-12 11:00:00|314.8|314.6|313.8|313.6|315|314.9|313.7|313.6|303227
1662984000000|2022-09-12 12:00:00|313.7|313.5|313.5|313.4|314.1|314|313.1|312.9|249277
1662987600000|2022-09-12 13:00:00|313.6|313.5|316|315.9|316.2|316.1|313.3|313.1|1169304
1662991200000|2022-09-12 14:00:00|315.9|315.8|315.6|315.5|316.5|316.4|315.6|315.5|690879
1662994800000|2022-09-12 15:00:00|315.5|315.4|316.2|316|316.5|316.4|315.2|315.1|462669
1663052400000|2022-09-13 07:00:00|316|315.6|315.7|315.6|316.6|316.1|314.5|314.3|502007
1663056000000|2022-09-13 08:00:00|315.8|315.7|317.1|316.9|317.4|317.3|315.8|315.7|305207
1663059600000|2022-09-13 09:00:00|317|316.8|316.8|316.7|317.7|317.6|316.8|316.7|349616
1663063200000|2022-09-13 10:00:00|316.7|316.6|317.5|317.4|317.5|317.4|316.7|316.5|267430
1663066800000|2022-09-13 11:00:00|317.6|317.5|317.8|317.6|318.3|318.1|317.6|317.4|479728
1663070400000|2022-09-13 12:00:00|317.7|317.7|317|316.9|318.8|318.6|315.4|315|1197529
1663074000000|2022-09-13 13:00:00|317.1|317|317.1|316.9|318.4|318.2|316.7|316.5|965670
1663077600000|2022-09-13 14:00:00|317|317|317.1|317|317.8|317.7|316.7|316.5|1116981
1663081200000|2022-09-13 15:00:00|317.2|317.1|318.2|318|318.2|318|317.1|317|590763
1663138800000|2022-09-14 07:00:00|318|317.3|315.4|315.3|318.5|318.3|315.2|315.1|753164
1663142400000|2022-09-14 08:00:00|315.5|315.2|315|314.9|315.6|315.5|314.2|314|386597
1663146000000|2022-09-14 09:00:00|314.9|314.8|315|314.9|315.4|315.2|314.6|314.5|340515
1663149600000|2022-09-14 10:00:00|314.9|314.8|314.2|314.1|315|314.9|314.1|314|278664
1663153200000|2022-09-14 11:00:00|314.3|314.2|313.1|312.9|314.3|314.2|312.9|312.8|312533
1663156800000|2022-09-14 12:00:00|313|312.8|313.2|313|313.7|313.5|312.7|312.5|486952
1663160400000|2022-09-14 13:00:00|313.3|313.1|314.4|314.3|315|314.9|313|312.9|631461
1663164000000|2022-09-14 14:00:00|314.3|314.2|313.7|313.6|314.6|314.4|313|312.9|507583
1663167600000|2022-09-14 15:00:00|313.8|313.7|313|312.8|314|313.8|312.8|312.7|293088
1663225200000|2022-09-15 07:00:00|313.2|313|314.4|314.3|316|315.8|312.6|312.4|730988
1663228800000|2022-09-15 08:00:00|314.5|314.2|313.5|313.4|314.6|314.4|313.3|313.2|404974
1663232400000|2022-09-15 09:00:00|313.6|313.5|313.4|313.2|313.8|313.7|313.3|313.2|344487
1663236000000|2022-09-15 10:00:00|313.3|313.1|314.7|314.5|314.8|314.7|313.1|313|763288
1663239600000|2022-09-15 11:00:00|314.6|314.6|313.5|313.3|315|314.7|313.3|313.1|331051
1663243200000|2022-09-15 12:00:00|313.4|313.2|312.9|312.8|313.5|313.4|312.7|312.5|551413
1663246800000|2022-09-15 13:00:00|313|312.7|309.9|309.8|313|312.8|309.7|309.6|1735727
1663250400000|2022-09-15 14:00:00|310|309.9|309.9|309.8|310.2|310|309.1|308.9|1224512
1663254000000|2022-09-15 15:00:00|309.8|309.7|309.4|309.3|310|309.9|309.2|309.1|475683
1663311600000|2022-09-16 07:00:00|308.7|308|310.8|310.7|311.2|311|308.6|308|942447
1663315200000|2022-09-16 08:00:00|310.7|310.6|308.3|308.1|310.8|310.7|307.9|307.8|405386
1663318800000|2022-09-16 09:00:00|308.2|308.2|307.8|307.7|308.3|308.2|306.5|306.4|2028357
1663322400000|2022-09-16 10:00:00|307.9|307.6|308.1|308|308.3|308.2|307.2|307|340686
1663326000000|2022-09-16 11:00:00|308|307.9|307.7|307.6|308.2|308.1|307.3|307.2|464434
1663329600000|2022-09-16 12:00:00|307.6|307.5|307.2|307.1|307.9|307.8|306.7|306.5|302355
1663333200000|2022-09-16 13:00:00|307.3|307.2|306.2|306|307.9|307.8|305.9|305.7|1265570
1663336800000|2022-09-16 14:00:00|306.3|306.1|306.3|306.1|307|306.9|306|305.9|878486
1663340400000|2022-09-16 15:00:00|306.2|306|305.6|305.4|306.3|306.2|305.3|305.2|881937
1663570800000|2022-09-19 07:00:00|304.8|304.5|304.3|304.2|305.6|305.4|302.7|302.5|261729
1663574400000|2022-09-19 08:00:00|304.4|304.1|303.3|303.1|304.9|304.7|303.1|302.9|79768
1663578000000|2022-09-19 09:00:00|303.4|303.2|302.8|302.7|303.4|303.3|302|301.9|96646
1663581600000|2022-09-19 10:00:00|302.7|302.6|304.1|303.9|304.2|304|302.7|302.6|33652
1663585200000|2022-09-19 11:00:00|304|304|304.5|304.4|304.9|304.8|304|303.9|42357
1663588800000|2022-09-19 12:00:00|304.6|304.5|305.2|305.1|305.4|305.2|304.5|304.5|44107
1663592400000|2022-09-19 13:00:00|305.3|305|305.5|305.3|306|305.9|304.8|304.7|57412
1663596000000|2022-09-19 14:00:00|305.4|305.2|307.8|307.7|307.8|307.7|305.2|305|93046
1663599600000|2022-09-19 15:00:00|307.7|307.6|307.5|307.4|307.9|307.7|307.5|307.3|66020
1663657200000|2022-09-20 07:00:00|307.8|307.6|308.3|308.2|308.8|308.7|307.1|307|140996
1663660800000|2022-09-20 08:00:00|308.2|308|308.4|308.3|308.7|308.6|307.7|307.5|71750
1663664400000|2022-09-20 09:00:00|308.3|308.2|303.7|303.5|308.3|308.2|302.4|302.2|343636
1663668000000|2022-09-20 10:00:00|303.6|303.4|302.6|302.4|303.8|303.7|302.4|302.3|199650
1663671600000|2022-09-20 11:00:00|302.5|302.5|300.7|300.5|302.7|302.6|299.7|299.5|251216
1663675200000|2022-09-20 12:00:00|300.6|300.4|298.8|298.7|300.6|300.4|298.6|298.4|230060
1663678800000|2022-09-20 13:00:00|298.7|298.6|298|297.9|299.6|299.4|297.1|297|240819
1663682400000|2022-09-20 14:00:00|298.1|298|297.2|297|298.6|298.5|297.1|297|317255
1663686000000|2022-09-20 15:00:00|297.1|297.1|296.2|296|297.3|297.2|295.9|295.7|195932
1663743600000|2022-09-21 07:00:00|297.4|297.1|296.9|296.8|297.8|297.6|295.5|295.2|263974
1663747200000|2022-09-21 08:00:00|297|296.7|296|295.9|297.5|297.3|295.6|295.5|158814
1663750800000|2022-09-21 09:00:00|296.1|296|295|294.9|296.3|296.1|294.9|294.8|109885
1663754400000|2022-09-21 10:00:00|295.1|295|295.4|295.3|296|295.8|295.1|294.9|55360
1663758000000|2022-09-21 11:00:00|295.5|295.4|296|295.9|296.4|296.3|295.4|295.3|49602
1663761600000|2022-09-21 12:00:00|295.9|295.8|295.5|295.3|296.1|295.9|295.4|295.2|61843
1663765200000|2022-09-21 13:00:00|295.6|295.4|294.5|294.4|295.6|295.5|294.4|294.3|92261
1663768800000|2022-09-21 14:00:00|294.6|294.5|294.4|294.3|295.1|294.9|293.9|293.8|141851
1663772400000|2022-09-21 15:00:00|294.5|294.2|293.6|293.5|294.5|294.4|293.6|293.4|134985
1663830000000|2022-09-22 07:00:00|293.7|293.3|293.5|293.3|294|293.8|292.3|292|194443
1663833600000|2022-09-22 08:00:00|293.4|293.4|293.1|292.9|293.7|293.5|292.9|292.7|141358
1663837200000|2022-09-22 09:00:00|293.2|293|292.9|292.8|293.3|293.2|292.8|292.7|84466
1663840800000|2022-09-22 10:00:00|293|292.9|293|292.9|293.1|293|292.6|292.5|58109
1663844400000|2022-09-22 11:00:00|293.2|293|293.1|293|293.2|293.1|292.6|292.5|179000
1663848000000|2022-09-22 12:00:00|293|292.9|294.5|294.4|294.5|294.4|292.9|292.7|116906
1663851600000|2022-09-22 13:00:00|294.4|294.3|294.4|294.2|295|294.9|293.9|293.8|246941
1663855200000|2022-09-22 14:00:00|294.5|294.3|294.3|294.2|294.9|294.7|293.8|293.7|307322
1663858800000|2022-09-22 15:00:00|294.2|294.1|293.6|293.5|294.5|294.3|293.6|293.5|139277
1663916400000|2022-09-23 07:00:00|295.4|295|293.5|293.3|295.7|295.4|293.3|293.1|215687
1663920000000|2022-09-23 08:00:00|293.4|293.2|292.5|292.3|293.6|293.4|292.2|292.1|170481
1663923600000|2022-09-23 09:00:00|292.4|292.4|292.2|292|292.5|292.4|292|291.8|107193
1663927200000|2022-09-23 10:00:00|292.1|292.1|290.3|290.2|292.1|292.1|290.3|290.1|107604
1663930800000|2022-09-23 11:00:00|290.4|290.3|290|289.9|290.5|290.4|288.6|288.5|150983
1663934400000|2022-09-23 12:00:00|290.1|289.8|290.4|290.3|290.5|290.3|289.8|289.7|152012
1663938000000|2022-09-23 13:00:00|290.3|290.2|289.6|289.5|291.4|291.3|289.6|289.5|419066
1663941600000|2022-09-23 14:00:00|289.7|289.6|288.9|288.8|290.4|290.2|288.8|288.7|208034
1663945200000|2022-09-23 15:00:00|288.8|288.7|289.1|289|289.5|289.4|288.8|288.7|91814
1664175600000|2022-09-26 07:00:00|288.4|288.1|285.5|285.3|288.4|288.1|285.3|285.2|498752
1664179200000|2022-09-26 08:00:00|285.7|285.5|286.1|286|286.2|286|284.4|284.2|216340
1664182800000|2022-09-26 09:00:00|286.2|286.1|284.2|284.1|286.7|286.5|284.1|284|150768
1664186400000|2022-09-26 10:00:00|284.3|284.2|285.7|285.5|285.8|285.6|283.7|283.5|239057
1664190000000|2022-09-26 11:00:00|285.6|285.3|285.6|285.4|285.7|285.6|284.9|284.8|132150
1664193600000|2022-09-26 12:00:00|285.5|285.5|284.6|284.5|285.7|285.5|283.8|283.6|151708
1664197200000|2022-09-26 13:00:00|284.5|284.4|285|284.9|285.2|285|284.2|284.1|162947
1664200800000|2022-09-26 14:00:00|284.9|284.8|286.2|286.1|286.3|286.2|284.4|284.2|177410
1664204400000|2022-09-26 15:00:00|286.3|286.2|286.2|286.1|286.6|286.5|286|285.9|114338
1664262000000|2022-09-27 07:00:00|284.9|284.5|286.4|286.2|286.9|286.8|284.4|284.1|285650
1664265600000|2022-09-27 08:00:00|286.5|286.3|286.5|286.4|286.6|286.4|285.1|284.9|94905
1664269200000|2022-09-27 09:00:00|286.4|286.3|284.1|283.9|286.4|286.3|284.1|283.9|143997
1664272800000|2022-09-27 10:00:00|284.2|284|285.5|285.4|285.6|285.4|284.1|284|130621
1664276400000|2022-09-27 11:00:00|285.6|285.3|285.1|285|285.9|285.7|284.9|284.8|95979
1664280000000|2022-09-27 12:00:00|285|284.9|284.9|284.7|285.2|285.1|284.8|284.6|113572
1664283600000|2022-09-27 13:00:00|284.8|284.6|284.3|284.1|285|284.8|283.7|283.6|137941
1664287200000|2022-09-27 14:00:00|284.4|284.2|285.3|285.2|285.7|285.6|283.6|283.4|269347
1664290800000|2022-09-27 15:00:00|285.4|285.1|284|283.8|285.4|285.1|283.9|283.7|99513
1664348400000|2022-09-28 07:00:00|283.6|283.1|279.8|279.6|283.6|283.2|279.5|279.3|274042
1664352000000|2022-09-28 08:00:00|279.7|279.5|279.9|279.7|280.2|280.1|278.9|278.7|122620
1664355600000|2022-09-28 09:00:00|279.8|279.6|279.2|279|280.1|280|278.4|278.2|148471
1664359200000|2022-09-28 10:00:00|279.1|279.1|281.9|281.8|282.3|282.1|279|278.9|279834
1664362800000|2022-09-28 11:00:00|282|281.7|279.9|279.8|282.1|282|279.7|279.5|168401
1664366400000|2022-09-28 12:00:00|280|279.9|280.2|280.1|280.5|280.3|279.1|279|138089
1664370000000|2022-09-28 13:00:00|280.3|280.2|281|280.9|281.3|281.2|279.6|279.5|251191
1664373600000|2022-09-28 14:00:00|281.1|281|281.9|281.8|282.4|282.3|280.7|280.5|303640
1664377200000|2022-09-28 15:00:00|281.8|281.7|282.2|282.1|282.5|282.4|281.5|281.4|110526
1664434800000|2022-09-29 07:00:00|281.6|281.3|278.2|278.1|282.2|282|278.1|277.9|258275
1664438400000|2022-09-29 08:00:00|278.1|278|278.5|278.3|279.2|279|277.8|277.6|174915
1664442000000|2022-09-29 09:00:00|278.6|278.4|279.2|279.1|279.7|279.5|278.4|278.3|136843
1664445600000|2022-09-29 10:00:00|279.1|279|278.9|278.8|279.1|279|278.3|278.1|99043
1664449200000|2022-09-29 11:00:00|278.8|278.7|277.9|277.7|278.9|278.7|277.8|277.7|97563
1664452800000|2022-09-29 12:00:00|277.8|277.8|276.9|276.8|278|277.9|276.8|276.7|196716
1664456400000|2022-09-29 13:00:00|277|276.9|275.6|275.4|277.7|277.6|275.6|275.4|212941
1664460000000|2022-09-29 14:00:00|275.5|275.3|277.9|277.8|278.1|278|275.2|275.1|286116
1664463600000|2022-09-29 15:00:00|277.8|277.6|277.5|277.4|278.3|278.1|277.1|277|138620
1664521200000|2022-09-30 07:00:00|278.3|277.9|279.4|279.2|279.5|279.3|277.6|277.4|332423
1664524800000|2022-09-30 08:00:00|279.5|279.3|280.2|280.1|280.4|280.3|279.4|279.2|208271
1664528400000|2022-09-30 09:00:00|280.3|280.2|281.1|281|281.5|281.3|279.4|279.3|140338
1664532000000|2022-09-30 10:00:00|281.2|281.1|279.3|279.1|281.5|281.3|279.1|279|123535
1664535600000|2022-09-30 11:00:00|279.2|279.2|277.4|277.3|279.3|279.2|277.4|277.3|102650
1664539200000|2022-09-30 12:00:00|277.6|277.4|276.4|276.2|277.9|277.7|275.8|275.7|229273
1664542800000|2022-09-30 13:00:00|276.5|276.3|277.2|277|277.7|277.6|276|275.8|163943
1664546400000|2022-09-30 14:00:00|277.3|277.2|277|276.9|277.4|277.3|276.3|276.2|213621
1664550000000|2022-09-30 15:00:00|276.9|276.8|277.5|277.3|277.6|277.5|276.4|276.3|135826
1664780400000|2022-10-03 07:00:00|277.6|277.2|278.9|278.7|279.2|279|276.8|276.6|167531
1664784000000|2022-10-03 08:00:00|278.8|278.6|279.5|279.3|279.8|279.6|277.6|277.4|131459
1664787600000|2022-10-03 09:00:00|279.4|279.1|281.5|281.3|282.6|282.4|278.9|278.8|257007
1664791200000|2022-10-03 10:00:00|281.4|281.4|280.5|280.4|281.7|281.5|280.3|280.1|141484
1664794800000|2022-10-03 11:00:00|280.4|280.3|283|282.9|283|282.9|280.4|280.2|127488
1664798400000|2022-10-03 12:00:00|283.1|283|284.9|284.8|285|284.9|283|282.9|166770
1664802000000|2022-10-03 13:00:00|284.8|284.7|284.8|284.6|286.5|286.4|284.6|284.4|340894
1664805600000|2022-10-03 14:00:00|285|284.7|284.9|284.8|286.1|285.9|284.6|284.5|304979
1664809200000|2022-10-03 15:00:00|284.8|284.7|284.7|284.5|285.3|285.2|284.5|284.3|166023
1664866800000|2022-10-04 07:00:00|284.4|283.9|288.1|287.9|288.5|288.4|283.2|283|464052
1664870400000|2022-10-04 08:00:00|288.2|288.1|286.8|286.6|289.2|289|286.4|286.2|161349
1664874000000|2022-10-04 09:00:00|287|286.7|286|285.8|287.8|287.6|286|285.8|89532
1664877600000|2022-10-04 10:00:00|285.9|285.9|286.6|286.4|287|286.9|285.3|285.2|63622
1664881200000|2022-10-04 11:00:00|286.5|286.3|285.7|285.6|286.5|286.3|285.4|285.2|86494
1664884800000|2022-10-04 12:00:00|285.6|285.5|285.8|285.7|285.9|285.7|285|284.9|110772
1664888400000|2022-10-04 13:00:00|285.9|285.8|285|284.8|286.5|286.3|284.4|284.3|311966
1664892000000|2022-10-04 14:00:00|284.9|284.7|284.9|284.8|285.4|285.2|284.3|284.2|242241
1664895600000|2022-10-04 15:00:00|285|284.9|285.6|285.5|285.7|285.6|284.4|284.3|110339
1664953200000|2022-10-05 07:00:00|284.5|284|281.2|281.1|284.5|284.1|279.6|279.5|356202
1664956800000|2022-10-05 08:00:00|281.1|281|278.1|277.9|281.6|281.4|277.9|277.7|201688
1664960400000|2022-10-05 09:00:00|278|277.8|279.6|279.5|280|279.9|277.7|277.6|238130
1664964000000|2022-10-05 10:00:00|279.7|279.4|280.4|280.3|281|280.9|279.6|279.4|118784
1664967600000|2022-10-05 11:00:00|280.3|280.2|280.2|280.1|280.8|280.6|280|279.9|120908
1664971200000|2022-10-05 12:00:00|280.1|280|280|279.9|280.3|280.1|279.7|279.5|108348
1664974800000|2022-10-05 13:00:00|279.9|279.8|277.1|277|280|279.9|277.1|276.9|224571
1664978400000|2022-10-05 14:00:00|277|276.9|276.8|276.7|277.7|277.5|276.2|276|277229
1664982000000|2022-10-05 15:00:00|276.9|276.8|277.5|277.3|277.6|277.5|276.8|276.7|114012
1665039600000|2022-10-06 07:00:00|278.2|278|277.6|277.4|278.5|278.3|276.8|276.6|146403
1665043200000|2022-10-06 08:00:00|277.5|277.3|277.3|277.2|277.9|277.7|277.1|277|139461
1665046800000|2022-10-06 09:00:00|277.2|277.1|276.6|276.5|277.4|277.3|276.5|276.4|60109
1665050400000|2022-10-06 10:00:00|276.7|276.4|276.5|276.4|276.9|276.7|276.5|276.3|55781
1665054000000|2022-10-06 11:00:00|276.6|276.5|276.1|276|276.8|276.6|276.1|275.9|77932
1665057600000|2022-10-06 12:00:00|276.2|276.1|275.9|275.8|276.4|276.2|275.8|275.7|148169
1665061200000|2022-10-06 13:00:00|276|275.9|275.5|275.4|276|275.9|273.9|273.7|268664
1665064800000|2022-10-06 14:00:00|275.6|275.5|274|273.9|275.8|275.7|273.9|273.7|181020
1665068400000|2022-10-06 15:00:00|273.9|273.8|274.5|274.3|274.5|274.3|273.6|273.4|77410
1665126000000|2022-10-07 07:00:00|274.7|274.1|274.3|274.2|274.7|274.4|272.3|272|154573
1665129600000|2022-10-07 08:00:00|274.5|274.3|275.2|275|275.5|275.3|274|273.8|126040
1665133200000|2022-10-07 09:00:00|275.1|274.9|276.6|276.4|276.6|276.5|274.9|274.7|101442
1665136800000|2022-10-07 10:00:00|276.7|276.5|275.6|275.5|276.8|276.7|275.5|275.3|54350
1665140400000|2022-10-07 11:00:00|275.5|275.4|276.6|276.5|276.7|276.6|275.5|275.3|83462
1665144000000|2022-10-07 12:00:00|276.5|276.4|276.5|276.3|277.7|277.5|275.4|275.1|335478
1665147600000|2022-10-07 13:00:00|276.6|276.4|276.1|276|276.9|276.7|276|275.8|257266
1665151200000|2022-10-07 14:00:00|276.2|276.1|276.2|276.1|277.1|277|276|275.8|232656
1665154800000|2022-10-07 15:00:00|276.1|276|275.8|275.6|276.2|276.1|275.1|275|111126
1665385200000|2022-10-10 07:00:00|274.5|274|275.2|275.1|275.4|275.3|274.2|273.9|160406
1665388800000|2022-10-10 08:00:00|275.1|275|276.4|276.3|276.5|276.4|275.1|275|142770
1665392400000|2022-10-10 09:00:00|276.5|276.4|277.8|277.7|278.5|278.4|276.5|276.4|200664
1665396000000|2022-10-10 10:00:00|277.7|277.6|277.1|277|278.1|278|277.1|277|117650
1665399600000|2022-10-10 11:00:00|277.2|277.1|277.5|277.3|277.8|277.6|276.7|276.6|164804
1665403200000|2022-10-10 12:00:00|277.4|277.4|276.7|276.5|277.7|277.6|276.5|276.3|124462
1665406800000|2022-10-10 13:00:00|276.6|276.4|276.4|276.2|277.1|277|275.8|275.7|210501
1665410400000|2022-10-10 14:00:00|276.3|276.3|277|276.9|277|276.9|276.1|276|193115
1665414000000|2022-10-10 15:00:00|276.9|276.8|277.6|277.3|277.6|277.4|276.6|276.4|114058
1665471600000|2022-10-11 07:00:00|274.9|274.6|274.1|274|275.6|275.3|273.7|273.6|293068
1665475200000|2022-10-11 08:00:00|274|273.9|273|272.9|274.8|274.7|272.5|272.4|168868
1665478800000|2022-10-11 09:00:00|273.1|273|273.6|273.5|273.8|273.7|273|272.8|126112
1665482400000|2022-10-11 10:00:00|273.5|273.4|274.2|274.1|274.3|274.2|273.5|273.4|155085
1665486000000|2022-10-11 11:00:00|274.3|274.2|274.5|274.4|274.7|274.5|273.8|273.6|140100
1665489600000|2022-10-11 12:00:00|274.6|274.5|273.9|273.8|274.7|274.5|273.9|273.8|150617
1665493200000|2022-10-11 13:00:00|273.8|273.7|273.7|273.6|274|273.8|273.2|273.1|166567
1665496800000|2022-10-11 14:00:00|273.8|273.5|274.2|274.1|274.3|274.1|273.1|273|244910
1665500400000|2022-10-11 15:00:00|274.3|274.2|274.6|274.4|275|274.9|274.2|274.1|116740
1665558000000|2022-10-12 07:00:00|273.3|272.8|271.4|271.3|273.5|273.3|271.1|271|262685
1665561600000|2022-10-12 08:00:00|271.3|271.2|273|272.9|273.1|273|271.3|271.1|127543
1665565200000|2022-10-12 09:00:00|272.9|272.8|273.7|273.6|274.1|274|272.7|272.5|75591
1665568800000|2022-10-12 10:00:00|273.8|273.7|274.4|274.3|274.5|274.4|273|272.9|118244
1665572400000|2022-10-12 11:00:00|274.5|274.4|272.8|272.7|274.7|274.6|272.6|272.5|114772
1665576000000|2022-10-12 12:00:00|272.9|272.6|272.2|272|273.6|273.5|272.2|272|169690
1665579600000|2022-10-12 13:00:00|272.1|271.9|272.3|272.1|272.7|272.5|270.8|270.7|227767
1665583200000|2022-10-12 14:00:00|272.4|272.2|272.6|272.5|273.3|273.1|272.2|272.1|162968
1665586800000|2022-10-12 15:00:00|272.7|272.4|273.4|273.2|273.5|273.4|272.7|272.4|57906
1665644400000|2022-10-13 07:00:00|271.6|270.5|270.9|270.7|271.6|271.2|269.4|269.3|227282
1665648000000|2022-10-13 08:00:00|270.8|270.8|272.7|272.6|272.8|272.6|270.8|270.8|193836
1665651600000|2022-10-13 09:00:00|272.8|272.5|273.8|273.7|273.9|273.8|272.5|272.4|179259
1665655200000|2022-10-13 10:00:00|273.9|273.6|273.2|273.1|274|273.9|272.5|272.4|185103
1665658800000|2022-10-13 11:00:00|273.3|273.2|273.5|273.4|275.5|275.4|273.1|273|263564
1665662400000|2022-10-13 12:00:00|273.6|273.5|271.7|271.5|274.4|274.3|270.5|270.3|571124
1665666000000|2022-10-13 13:00:00|271.6|271.4|273|272.9|273.1|272.9|270.9|270.8|412476
1665669600000|2022-10-13 14:00:00|273.1|273|273.2|273.1|273.9|273.8|272.7|272.6|485499
1665673200000|2022-10-13 15:00:00|273.1|273|274.7|274.5|275|274.9|272.9|272.8|274487
1665730800000|2022-10-14 07:00:00|275.6|275.1|271.7|271.6|276.4|276.1|271.5|271.4|413228
1665734400000|2022-10-14 08:00:00|271.6|271.5|272.4|272.2|272.9|272.7|271.2|271|237241
1665738000000|2022-10-14 09:00:00|272.3|272.3|274.2|274.1|274.3|274.2|272.1|272|184028
1665741600000|2022-10-14 10:00:00|274.3|274|275.5|275.3|276|275.9|274.1|274|141423
1665745200000|2022-10-14 11:00:00|275.4|275.2|274.3|274.2|275.5|275.3|274.2|274.1|137434
1665748800000|2022-10-14 12:00:00|274.4|274.3|275.6|275.5|275.8|275.7|274.2|274|194162
1665752400000|2022-10-14 13:00:00|275.7|275.6|275.6|275.4|276.1|276|274.9|274.8|268083
1665756000000|2022-10-14 14:00:00|275.5|275.3|274|273.9|275.5|275.3|273.1|273|318194
1665759600000|2022-10-14 15:00:00|274.1|274|274.3|274.1|274.7|274.6|274|273.8|148487
1665990000000|2022-10-17 07:00:00|274.5|274|275.7|275.5|276.6|276.4|273.9|273.7|235851
1665993600000|2022-10-17 08:00:00|275.6|275.6|275|274.9|275.8|275.7|275|274.9|118701
1665997200000|2022-10-17 09:00:00|275.1|275|276.7|276.6|276.9|276.8|275.1|274.9|140677
1666000800000|2022-10-17 10:00:00|276.6|276.5|276.4|276.3|277|276.9|276.2|276.1|112556
1666004400000|2022-10-17 11:00:00|276.3|276.2|276.4|276.2|277|276.9|276|275.8|72122
1666008000000|2022-10-17 12:00:00|276.7|276.3|276.5|276.4|277.2|277|276.2|276.1|66335
1666011600000|2022-10-17 13:00:00|276.6|276.5|277.6|277.5|278|277.9|276.5|276.3|145425
1666015200000|2022-10-17 14:00:00|277.7|277.6|276.9|276.8|278.1|278|276.7|276.6|230945
1666018800000|2022-10-17 15:00:00|277|276.9|277.2|277.1|277.5|277.4|276.9|276.7|115588
1666076400000|2022-10-18 07:00:00|278.2|277.5|278.6|278.4|279.2|279|276.5|276.3|280159
1666080000000|2022-10-18 08:00:00|278.8|278.5|278.2|278|279.1|279|278.1|278|179295
1666083600000|2022-10-18 09:00:00|278.1|277.9|277.1|277|278.1|277.9|276.1|275.9|154897
1666087200000|2022-10-18 10:00:00|277|276.9|278.4|278.3|278.4|278.3|277|276.9|87092
1666090800000|2022-10-18 11:00:00|278.3|278.2|278.3|278.2|278.8|278.7|278.1|278|102871
1666094400000|2022-10-18 12:00:00|278.4|278.3|280.4|280.2|280.4|280.2|278.4|278.3|150504
1666098000000|2022-10-18 13:00:00|280.3|280.1|280.2|280.1|280.6|280.4|279.6|279.5|208319
1666101600000|2022-10-18 14:00:00|280.3|280.2|279.5|279.4|280.8|280.7|279.2|279|216188
1666105200000|2022-10-18 15:00:00|279.6|279.5|279.3|279.1|279.7|279.6|278.7|278.6|150936
1666162800000|2022-10-19 07:00:00|280.2|279.9|279.3|279.2|281|280.9|278.7|278.4|260021
1666166400000|2022-10-19 08:00:00|279.2|279|280.2|280.1|280.4|280.3|279|278.8|148788
1666170000000|2022-10-19 09:00:00|280.1|280|280.7|280.6|281|280.9|280.1|280|168888
1666173600000|2022-10-19 10:00:00|280.6|280.5|280.6|280.4|281|280.9|280.3|280.2|109816
1666177200000|2022-10-19 11:00:00|280.5|280.5|279.9|279.8|280.6|280.5|279.2|279.1|123821
1666180800000|2022-10-19 12:00:00|279.8|279.7|279.7|279.5|280.2|280.1|279.3|279.1|90723
1666184400000|2022-10-19 13:00:00|279.6|279.4|278.7|278.5|279.7|279.6|278.6|278.5|222902
1666188000000|2022-10-19 14:00:00|278.8|278.6|279.9|279.8|280.1|279.9|278.8|278.6|161332
1666191600000|2022-10-19 15:00:00|280|279.9|279.6|279.5|280.2|280|279.4|279.2|86165
1666249200000|2022-10-20 07:00:00|278.9|278.4|280.2|280.1|280.6|280.4|276.7|276.2|181596
1666252800000|2022-10-20 08:00:00|280.3|280.2|278|277.8|280.7|280.6|277.9|277.6|214901
1666256400000|2022-10-20 09:00:00|278.1|277.9|277.4|277.2|278.3|278.2|277.2|277.1|179581
1666260000000|2022-10-20 10:00:00|277.3|277.3|276.6|276.5|277.5|277.4|276.6|276.5|100292
1666263600000|2022-10-20 11:00:00|276.5|276.4|276.6|276.5|277.5|277.4|276.5|276.4|97305
1666267200000|2022-10-20 12:00:00|276.5|276.4|273.6|273.5|276.5|276.4|273.6|273.5|239232
1666270800000|2022-10-20 13:00:00|273.7|273.4|274.7|274.6|274.9|274.8|272.9|272.7|291182
1666274400000|2022-10-20 14:00:00|274.8|274.7|273.9|273.8|275.4|275.3|273.8|273.6|210868
1666278000000|2022-10-20 15:00:00|274.1|274|275.2|275|275.7|275.6|274.1|274|162845
1666335600000|2022-10-21 07:00:00|274.3|274|273.7|273.5|274.3|274|272.8|272.6|235914
1666339200000|2022-10-21 08:00:00|273.6|273.4|272.3|272.1|273.7|273.6|272|271.9|180210
1666342800000|2022-10-21 09:00:00|272.2|272.2|271.1|271|272.3|272.2|271|270.9|119403
1666346400000|2022-10-21 10:00:00|271.2|271.1|271.4|271.3|271.8|271.7|270.4|270.3|125651
1666350000000|2022-10-21 11:00:00|271.5|271.4|271.4|271.2|271.9|271.8|271.2|271.1|68110
1666353600000|2022-10-21 12:00:00|271.3|271.3|270.4|270.3|271.4|271.3|270.1|270|83581
1666357200000|2022-10-21 13:00:00|270.5|270.4|271.8|271.7|271.9|271.8|270.2|270.1|367285
1666360800000|2022-10-21 14:00:00|271.9|271.8|270.2|270.1|271.9|271.8|270.1|270|281848
1666364400000|2022-10-21 15:00:00|270.1|270|269.8|269.6|270.2|270.1|269.4|269.3|222922
1666594800000|2022-10-24 07:00:00|269.8|269.6|271|270.9|272.7|272.4|269.7|269.5|336434
1666598400000|2022-10-24 08:00:00|271.1|271|268.3|268.1|271.6|271.4|268.3|268.1|278303
1666602000000|2022-10-24 09:00:00|268.2|268|267.9|267.8|268.3|268.2|266.1|266|238498
1666605600000|2022-10-24 10:00:00|267.8|267.7|268.9|268.7|268.9|268.7|267.7|267.6|147558
1666609200000|2022-10-24 11:00:00|268.8|268.6|269.8|269.7|270|269.9|268|267.9|134214
1666612800000|2022-10-24 12:00:00|269.9|269.8|269|268.9|270|269.9|268.1|267.9|299290
1666616400000|2022-10-24 13:00:00|269.1|268.8|271|270.9|271.2|271|268.9|268.8|361660
1666620000000|2022-10-24 14:00:00|270.9|270.8|269.4|269.3|270.9|270.8|269.1|268.9|228095
1666623600000|2022-10-24 15:00:00|269.3|269.2|269.5|269.3|269.8|269.7|269.1|269|109302
1666681200000|2022-10-25 07:00:00|270|269.8|270.7|270.6|272|271.8|269.4|269.2|297347
1666684800000|2022-10-25 08:00:00|270.6|270.5|270.2|270.1|270.7|270.5|269.6|269.4|147327
1666688400000|2022-10-25 09:00:00|270.3|270|271|270.9|271.3|271.2|270.1|270|177262
1666692000000|2022-10-25 10:00:00|271.1|271|270.3|270.2|271.4|271.2|269.7|269.5|128539
1666695600000|2022-10-25 11:00:00|270.4|270.3|270.9|270.8|271.4|271.2|270.3|270.2|42920
1666699200000|2022-10-25 12:00:00|271|270.7|269.7|269.6|271|270.8|269.6|269.5|127531
1666702800000|2022-10-25 13:00:00|269.8|269.7|270|269.9|270.7|270.6|269.7|269.6|265586
1666706400000|2022-10-25 14:00:00|270.1|270|270|269.9|270.8|270.7|269.3|269.2|375533
1666710000000|2022-10-25 15:00:00|270.1|270|269.6|269.4|270.2|270.1|269.4|269.3|272499
1666767600000|2022-10-26 07:00:00|273.3|273.1|261.9|261.7|276.3|275.9|261.4|261|666221
1666771200000|2022-10-26 08:00:00|262|261.6|262.3|262.2|264.7|264.3|261.3|261|394378
1666774800000|2022-10-26 09:00:00|262.2|262.1|265.4|265.2|265.4|265.2|261.8|261.7|238766
1666778400000|2022-10-26 10:00:00|265.3|265.1|268.3|268|270.6|270.4|265.1|264.9|321765
1666782000000|2022-10-26 11:00:00|268.2|267.9|266.9|266.7|269|268.7|266.5|266.3|149936
1666785600000|2022-10-26 12:00:00|266.8|266.6|266.7|266.6|267|266.9|264.9|264.6|192873
1666789200000|2022-10-26 13:00:00|266.5|266.3|266.9|266.8|267.1|267|265.5|265.3|254492
1666792800000|2022-10-26 14:00:00|267.1|266.9|268.4|268.3|268.4|268.3|266.2|266.1|339316
1666796400000|2022-10-26 15:00:00|268.5|268.4|268.9|268.8|269.6|269.4|268.4|268.3|223096
1666854000000|2022-10-27 07:00:00|270.5|270.2|273.3|273.1|273.3|273.2|267.9|267.6|528182
1666857600000|2022-10-27 08:00:00|273.2|273|272.6|272.5|273.4|273.3|271.8|271.6|359870
1666861200000|2022-10-27 09:00:00|272.5|272.4|274.7|274.6|275.4|275.2|272.5|272.4|282375
1666864800000|2022-10-27 10:00:00|274.6|274.5|273.8|273.6|274.9|274.8|273.2|273|211749
1666868400000|2022-10-27 11:00:00|273.7|273.5|272.5|272.4|274.4|274.3|272.3|272.1|198077
1666872000000|2022-10-27 12:00:00|272.8|272.7|273.3|273.2|273.9|273.8|272.7|272.6|320162
1666875600000|2022-10-27 13:00:00|273.4|273.3|273.7|273.6|274.7|274.5|273|272.8|343505
1666879200000|2022-10-27 14:00:00|273.8|273.5|273.6|273.5|274.5|274.4|273.2|273.1|254983
1666882800000|2022-10-27 15:00:00|273.7|273.6|274.1|273.9|274.1|274|273.3|273.2|115827
1666940400000|2022-10-28 07:00:00|274.2|274|276.1|275.9|277.6|277.4|274|273.8|405993
1666944000000|2022-10-28 08:00:00|276.2|276|277.1|276.9|277.7|277.6|276.2|276|172641
1666947600000|2022-10-28 09:00:00|277|277|278.5|278.4|278.5|278.4|276.9|276.8|254803
1666951200000|2022-10-28 10:00:00|278.4|278.3|278.1|277.9|278.6|278.4|277|276.9|194071
1666954800000|2022-10-28 11:00:00|278|278|279.7|279.6|280|279.9|277.9|277.8|197373
1666958400000|2022-10-28 12:00:00|279.8|279.5|278.4|278.2|280|279.9|278.3|278.1|219020
1666962000000|2022-10-28 13:00:00|278.5|278.3|278.7|278.6|279.7|279.5|277.8|277.6|417900
1666965600000|2022-10-28 14:00:00|278.8|278.7|279.1|279|280|279.9|278.5|278.3|219743
1666969200000|2022-10-28 15:00:00|279|278.9|278.8|278.7|279.1|279|278.4|278.3|128759
1667203200000|2022-10-31 08:00:00|279|278.8|281.1|280.9|282|281.9|278.9|278.7|303478
1667206800000|2022-10-31 09:00:00|281|280.8|281|280.9|281.7|281.5|280.8|280.6|136825
1667210400000|2022-10-31 10:00:00|281.1|281|281.4|281.3|281.5|281.4|280.8|280.7|148652
1667214000000|2022-10-31 11:00:00|281.5|281.4|281.4|281.3|281.8|281.6|281|280.9|193747
1667217600000|2022-10-31 12:00:00|281.5|281.4|282|281.8|282|281.8|281.2|281.1|135140
1667221200000|2022-10-31 13:00:00|281.9|281.7|281.8|281.7|282.2|282|281.7|281.6|229435
1667224800000|2022-10-31 14:00:00|281.7|281.6|282.3|282.2|282.5|282.3|281.1|281|113163
1667228400000|2022-10-31 15:00:00|282.4|282.3|282.6|282.5|283.3|283.2|282.4|282.2|149864
1667232000000|2022-10-31 16:00:00|282.5|282.4|282.6|282.4|282.9|282.7|281.9|281.7|108878
1667289600000|2022-11-01 08:00:00|283.6|283.3|283.3|283.2|283.7|283.5|282.2|282|256636
1667293200000|2022-11-01 09:00:00|283.2|283.1|282.5|282.4|283.2|283.1|281.8|281.6|103539
1667296800000|2022-11-01 10:00:00|282.4|282.3|282.9|282.8|283.4|283.2|282.4|282.3|109046
1667300400000|2022-11-01 11:00:00|282.8|282.7|283.1|283|283.3|283.2|282.7|282.6|96144
1667304000000|2022-11-01 12:00:00|283.2|283.1|283.2|283.1|283.4|283.3|282.8|282.7|95246
1667307600000|2022-11-01 13:00:00|283.1|283|283.2|283.1|283.8|283.6|283.1|283|130148
1667311200000|2022-11-01 14:00:00|283.3|283|280.3|280.2|283.6|283.5|280.3|280.1|342210
1667314800000|2022-11-01 15:00:00|280.4|280.1|280.9|280.8|281.3|281.2|279.9|279.8|199425
1667318400000|2022-11-01 16:00:00|281|280.9|281.2|281|281.4|281.3|280.6|280.4|106093
1667376000000|2022-11-02 08:00:00|281|280.6|281.8|281.7|282.6|282.5|279.9|279.7|279549
1667379600000|2022-11-02 09:00:00|281.6|281.5|281.4|281.2|281.7|281.5|280|279.8|134943
1667383200000|2022-11-02 10:00:00|281.3|281.1|280.7|280.6|281.3|281.1|280.6|280.4|76020
1667386800000|2022-11-02 11:00:00|280.6|280.5|281.7|281.6|281.7|281.6|280.5|280.4|67149
1667390400000|2022-11-02 12:00:00|281.6|281.5|281|280.8|281.9|281.8|281|280.8|107756
1667394000000|2022-11-02 13:00:00|281.1|280.9|281.1|281|281.4|281.3|280.5|280.3|157505
1667397600000|2022-11-02 14:00:00|281.2|281.1|281.7|281.6|282.1|282|281.1|281|103757
1667401200000|2022-11-02 15:00:00|281.8|281.7|282|281.9|282.1|282|281.4|281.3|85891
1667404800000|2022-11-02 16:00:00|281.9|281.8|281.5|281.4|282|281.9|281.4|281.2|80676
1667462400000|2022-11-03 08:00:00|280.7|280.2|281.6|281.5|282.5|282.3|280.4|280.1|244337
1667466000000|2022-11-03 09:00:00|281.5|281.4|281.3|281.2|282.4|282.3|281.3|281.1|98700
1667469600000|2022-11-03 10:00:00|281.2|281.1|280.3|280.2|281.7|281.6|280.2|280|109634
1667473200000|2022-11-03 11:00:00|280.2|280.1|279.8|279.7|280.2|280.2|279.5|279.3|100275
1667476800000|2022-11-03 12:00:00|279.7|279.6|278.9|278.7|280.3|280.2|278.5|278.3|117554
1667480400000|2022-11-03 13:00:00|278.8|278.8|278.9|278.7|279.1|279|277.8|277.6|233936
1667484000000|2022-11-03 14:00:00|279.2|278.8|278|277.9|279.3|279.2|277.5|277.4|197455
1667487600000|2022-11-03 15:00:00|278.1|278|277.9|277.8|278.5|278.4|277.7|277.6|133778
1667491200000|2022-11-03 16:00:00|278|277.9|278.6|278.4|278.7|278.6|277.9|277.8|120553
1667548800000|2022-11-04 08:00:00|279|278.5|278.7|278.5|279.5|279.3|277|276.7|296922
1667552400000|2022-11-04 09:00:00|278.8|278.6|278.2|278.1|278.8|278.6|277.3|277.2|106678
1667556000000|2022-11-04 10:00:00|278.3|278.2|278.6|278.4|278.7|278.6|278|277.8|105188
1667559600000|2022-11-04 11:00:00|278.5|278.3|278.1|278|279|278.9|277.5|277.4|142956
1667563200000|2022-11-04 12:00:00|278|277.9|279.7|279.6|279.7|279.6|277.8|277.5|283905
1667566800000|2022-11-04 13:00:00|279.6|279.5|278.3|278.1|279.8|279.7|278.2|278.1|193655
1667570400000|2022-11-04 14:00:00|278.2|278.2|280|279.9|280.7|280.6|278.2|278.1|324107
1667574000000|2022-11-04 15:00:00|280.1|279.8|279.5|279.4|280.4|280.3|279.1|279|215625
1667577600000|2022-11-04 16:00:00|279.4|279.3|279.4|279.2|280|279.9|279.3|279.1|98713
1667203200000|2022-10-31 08:00:00|279|278.8|281.1|280.9|282|281.9|278.9|278.7|303478
1667206800000|2022-10-31 09:00:00|281|280.8|281|280.9|281.7|281.5|280.8|280.6|136825
1667210400000|2022-10-31 10:00:00|281.1|281|281.4|281.3|281.5|281.4|280.8|280.7|148652
1667214000000|2022-10-31 11:00:00|281.5|281.4|281.4|281.3|281.8|281.6|281|280.9|193747
1667217600000|2022-10-31 12:00:00|281.5|281.4|282|281.8|282|281.8|281.2|281.1|135140
1667221200000|2022-10-31 13:00:00|281.9|281.7|281.8|281.7|282.2|282|281.7|281.6|229435
1667224800000|2022-10-31 14:00:00|281.7|281.6|282.3|282.2|282.5|282.3|281.1|281|113163
1667228400000|2022-10-31 15:00:00|282.4|282.3|282.6|282.5|283.3|283.2|282.4|282.2|149864
1667232000000|2022-10-31 16:00:00|282.5|282.4|282.6|282.4|282.9|282.7|281.9|281.7|108878
1667289600000|2022-11-01 08:00:00|283.6|283.3|283.3|283.2|283.7|283.5|282.2|282|256636
1667293200000|2022-11-01 09:00:00|283.2|283.1|282.5|282.4|283.2|283.1|281.8|281.6|103539
1667296800000|2022-11-01 10:00:00|282.4|282.3|282.9|282.8|283.4|283.2|282.4|282.3|109046
1667300400000|2022-11-01 11:00:00|282.8|282.7|283.1|283|283.3|283.2|282.7|282.6|96144
1667304000000|2022-11-01 12:00:00|283.2|283.1|283.2|283.1|283.4|283.3|282.8|282.7|95246
1667307600000|2022-11-01 13:00:00|283.1|283|283.2|283.1|283.8|283.6|283.1|283|130148
1667311200000|2022-11-01 14:00:00|283.3|283|280.3|280.2|283.6|283.5|280.3|280.1|342210
1667314800000|2022-11-01 15:00:00|280.4|280.1|280.9|280.8|281.3|281.2|279.9|279.8|199425
1667318400000|2022-11-01 16:00:00|281|280.9|281.2|281|281.4|281.3|280.6|280.4|106093
1667376000000|2022-11-02 08:00:00|281|280.6|281.8|281.7|282.6|282.5|279.9|279.7|279549
1667379600000|2022-11-02 09:00:00|281.6|281.5|281.4|281.2|281.7|281.5|280|279.8|134943
1667383200000|2022-11-02 10:00:00|281.3|281.1|280.7|280.6|281.3|281.1|280.6|280.4|76020
1667386800000|2022-11-02 11:00:00|280.6|280.5|281.7|281.6|281.7|281.6|280.5|280.4|67149
1667390400000|2022-11-02 12:00:00|281.6|281.5|281|280.8|281.9|281.8|281|280.8|107756
1667394000000|2022-11-02 13:00:00|281.1|280.9|281.1|281|281.4|281.3|280.5|280.3|157505
1667397600000|2022-11-02 14:00:00|281.2|281.1|281.7|281.6|282.1|282|281.1|281|103757
1667401200000|2022-11-02 15:00:00|281.8|281.7|282|281.9|282.1|282|281.4|281.3|85891
1667404800000|2022-11-02 16:00:00|281.9|281.8|281.5|281.4|282|281.9|281.4|281.2|80676
1667462400000|2022-11-03 08:00:00|280.7|280.2|281.6|281.5|282.5|282.3|280.4|280.1|244337
1667466000000|2022-11-03 09:00:00|281.5|281.4|281.3|281.2|282.4|282.3|281.3|281.1|98700
1667469600000|2022-11-03 10:00:00|281.2|281.1|280.3|280.2|281.7|281.6|280.2|280|109634
1667473200000|2022-11-03 11:00:00|280.2|280.1|279.8|279.7|280.2|280.2|279.5|279.3|100275
1667476800000|2022-11-03 12:00:00|279.7|279.6|278.9|278.7|280.3|280.2|278.5|278.3|117554
1667480400000|2022-11-03 13:00:00|278.8|278.8|278.9|278.7|279.1|279|277.8|277.6|233936
1667484000000|2022-11-03 14:00:00|279.2|278.8|278|277.9|279.3|279.2|277.5|277.4|197455
1667487600000|2022-11-03 15:00:00|278.1|278|277.9|277.8|278.5|278.4|277.7|277.6|133778
1667491200000|2022-11-03 16:00:00|278|277.9|278.6|278.4|278.7|278.6|277.9|277.8|120553
1667548800000|2022-11-04 08:00:00|279|278.5|278.7|278.5|279.5|279.3|277|276.7|296922
1667552400000|2022-11-04 09:00:00|278.8|278.6|278.2|278.1|278.8|278.6|277.3|277.2|106678
1667556000000|2022-11-04 10:00:00|278.3|278.2|278.6|278.4|278.7|278.6|278|277.8|105188
1667559600000|2022-11-04 11:00:00|278.5|278.3|278.1|278|279|278.9|277.5|277.4|142956
1667563200000|2022-11-04 12:00:00|278|277.9|279.7|279.6|279.7|279.6|277.8|277.5|283905
1667566800000|2022-11-04 13:00:00|279.6|279.5|278.3|278.1|279.8|279.7|278.2|278.1|193655
1667570400000|2022-11-04 14:00:00|278.2|278.2|280|279.9|280.7|280.6|278.2|278.1|324107
1667574000000|2022-11-04 15:00:00|280.1|279.8|279.5|279.4|280.4|280.3|279.1|279|215625
1667577600000|2022-11-04 16:00:00|279.4|279.3|279.4|279.2|280|279.9|279.3|279.1|98713
1667808000000|2022-11-07 08:00:00|278|277.7|279|278.8|279.4|279.3|277.3|277.2|194534
1667811600000|2022-11-07 09:00:00|279.1|278.9|278|277.8|279.1|279|277.7|277.6|113323
1667815200000|2022-11-07 10:00:00|277.9|277.9|278.7|278.5|278.8|278.7|277.8|277.7|69598
1667818800000|2022-11-07 11:00:00|278.6|278.4|278.8|278.6|279|278.9|278.3|278.2|55774
1667822400000|2022-11-07 12:00:00|278.7|278.5|279.2|279|279.2|279.1|278.4|278.3|53088
1667826000000|2022-11-07 13:00:00|279.1|279.1|278.8|278.7|279.5|279.4|278.8|278.6|80303
1667829600000|2022-11-07 14:00:00|278.7|278.6|279|278.9|279.4|279.3|278.4|278.2|88239
1667833200000|2022-11-07 15:00:00|278.9|278.8|277.8|277.7|279|278.9|277.8|277.6|125076
1667836800000|2022-11-07 16:00:00|277.9|277.8|278.3|278.2|278.5|278.4|277.5|277.4|75547
1667894400000|2022-11-08 08:00:00|279.5|279.2|280.7|280.6|280.8|280.6|279|278.7|224146
1667898000000|2022-11-08 09:00:00|280.8|280.7|282.7|282.5|283|282.9|280.4|280.2|179294
1667901600000|2022-11-08 10:00:00|282.6|282.6|281.8|281.7|282.9|282.8|281.4|281.3|119253
1667905200000|2022-11-08 11:00:00|281.7|281.6|282.4|282.2|282.4|282.3|281.7|281.5|87591
1667908800000|2022-11-08 12:00:00|282.3|282.1|282.5|282.4|282.8|282.6|282|281.9|63356
1667912400000|2022-11-08 13:00:00|282.4|282.3|282.2|282.1|282.6|282.5|282.2|282|84318
1667916000000|2022-11-08 14:00:00|282.3|282|281.5|281.4|282.5|282.4|281.4|281.3|115379
1667919600000|2022-11-08 15:00:00|281.4|281.3|280.9|280.8|281.6|281.5|280.9|280.8|151869
1667923200000|2022-11-08 16:00:00|280.8|280.7|280.5|280.4|280.8|280.7|279.4|279.3|159595
1667980800000|2022-11-09 08:00:00|281.8|281.5|277.7|277.6|281.8|281.6|277.5|277.4|337934
1667984400000|2022-11-09 09:00:00|277.6|277.5|279.6|279.4|279.8|279.6|276.3|276.2|232127
1667988000000|2022-11-09 10:00:00|279.5|279.3|279.1|279|279.5|279.4|278.6|278.4|87992
1667991600000|2022-11-09 11:00:00|279|278.9|279.8|279.7|279.8|279.7|279|278.9|59555
1667995200000|2022-11-09 12:00:00|279.9|279.8|279.6|279.5|279.9|279.8|279.1|279|46839
1667998800000|2022-11-09 13:00:00|279.7|279.6|279.8|279.7|280|279.9|279.4|279.2|60790
1668002400000|2022-11-09 14:00:00|279.9|279.6|279.8|279.7|280.7|280.5|279.7|279.6|104724
1668006000000|2022-11-09 15:00:00|279.9|279.8|280.9|280.8|281.4|281.3|279.8|279.7|145525
1668009600000|2022-11-09 16:00:00|281|280.7|280.9|280.8|281.2|281.1|280.8|280.7|92231
1668067200000|2022-11-10 08:00:00|281.7|281.3|280.4|280.2|281.9|281.8|279.4|279.2|207354
1668070800000|2022-11-10 09:00:00|280.5|280.3|280.9|280.8|281.4|281.3|280.1|280|93252
1668074400000|2022-11-10 10:00:00|280.8|280.7|281.3|281.2|281.4|281.2|280.1|280|133903
1668078000000|2022-11-10 11:00:00|281.2|281.1|281.7|281.6|282.6|282.5|280.9|280.7|175340
1668081600000|2022-11-10 12:00:00|281.6|281.5|281.4|281.3|281.8|281.7|281.3|281.2|76907
1668085200000|2022-11-10 13:00:00|281.3|281.2|285.2|285.1|285.2|285.1|281|280.9|421133
1668088800000|2022-11-10 14:00:00|285.3|285.2|284.8|284.7|286.1|286|283.8|283.6|470381
1668092400000|2022-11-10 15:00:00|285|284.8|285.4|285.3|286.2|286.1|284.6|284.5|378046
1668096000000|2022-11-10 16:00:00|285.3|285.2|284.9|284.8|285.5|285.4|284.6|284.4|204057
1668153600000|2022-11-11 08:00:00|285.9|285.7|279.4|279.2|286.1|285.8|278.7|278.5|391341
1668157200000|2022-11-11 09:00:00|279.1|279.1|278.8|278.7|280.2|280.1|277.9|277.8|275853
1668160800000|2022-11-11 10:00:00|278.9|278.8|278.3|278.2|279.4|279.3|278|277.9|204869
1668164400000|2022-11-11 11:00:00|278.4|278.1|278.8|278.7|279.6|279.4|278.1|278|117143
1668168000000|2022-11-11 12:00:00|278.7|278.6|278.8|278.7|278.9|278.8|278.2|278.1|106194
1668171600000|2022-11-11 13:00:00|278.9|278.8|279.4|279.3|279.5|279.4|278.8|278.6|124001
1668175200000|2022-11-11 14:00:00|279.3|279.2|279.2|279|280.1|280|278.3|278.2|166501
1668178800000|2022-11-11 15:00:00|279.1|278.9|277.5|277.4|279.3|279.1|276.7|276.6|263883
1668182400000|2022-11-11 16:00:00|277.6|277.5|278.1|277.9|278.2|278.1|277.4|277.3|121226
1668412800000|2022-11-14 08:00:00|279.1|278.9|280.5|280.4|280.7|280.6|278.5|278.2|322872
1668416400000|2022-11-14 09:00:00|280.6|280.5|283.4|283.2|283.7|283.5|280.5|280.4|411707
1668420000000|2022-11-14 10:00:00|283.5|283.3|282.4|282.3|283.7|283.6|282.3|282.2|165814
1668423600000|2022-11-14 11:00:00|282.3|282.2|282.4|282.3|282.7|282.6|282|281.9|111301
1668427200000|2022-11-14 12:00:00|282.3|282.1|282.5|282.4|282.8|282.6|282|281.8|66448
1668430800000|2022-11-14 13:00:00|282.6|282.3|282.9|282.8|283|282.8|282.4|282.2|57252
1668434400000|2022-11-14 14:00:00|282.8|282.7|283.2|283.1|283.2|283.1|282.3|282.2|123766
1668438000000|2022-11-14 15:00:00|283.3|283.2|282.6|282.5|284.2|284|282.4|282.3|162247
1668441600000|2022-11-14 16:00:00|282.5|282.4|282.1|281.9|282.7|282.6|281.9|281.8|80863
1668499200000|2022-11-15 08:00:00|281.2|280.9|282.1|282|282.8|282.6|279.4|279.2|358708
1668502800000|2022-11-15 09:00:00|282.2|282.1|281.6|281.5|282.6|282.5|280.8|280.7|159352
1668506400000|2022-11-15 10:00:00|281.7|281.6|281.7|281.5|282.1|282|281.2|281.1|149124
1668510000000|2022-11-15 11:00:00|281.6|281.6|282.1|281.9|282.1|282|281.1|281|79589
1668513600000|2022-11-15 12:00:00|282|281.8|281.9|281.8|282.9|282.8|281.9|281.7|82429
1668517200000|2022-11-15 13:00:00|281.8|281.6|281.9|281.8|283.3|283.2|281.3|281.2|240771
1668520800000|2022-11-15 14:00:00|281.8|281.7|281.7|281.6|281.9|281.8|281|280.8|195057
1668524400000|2022-11-15 15:00:00|281.8|281.7|280.6|280.5|281.8|281.7|280.6|280.5|118360
1668528000000|2022-11-15 16:00:00|280.5|280.4|280.6|280.4|280.7|280.6|280.3|280.2|80691
1668585600000|2022-11-16 08:00:00|280.3|280.1|278.1|278|280.6|280.4|277.8|277.6|327747
1668589200000|2022-11-16 09:00:00|278.2|277.9|278.7|278.6|279.4|279.3|278.1|277.9|147117
1668592800000|2022-11-16 10:00:00|278.8|278.7|278.2|278.1|279|278.9|278|277.8|162658
1668596400000|2022-11-16 11:00:00|278.1|278|277.2|277.1|278.1|278|277.2|277|136763
1668600000000|2022-11-16 12:00:00|277|277|277.5|277.4|277.7|277.6|276.6|276.5|106172
1668603600000|2022-11-16 13:00:00|277.6|277.5|279|278.8|279.2|279.1|277.4|277.2|159836
1668607200000|2022-11-16 14:00:00|278.9|278.9|280.1|280|280.3|280.2|278.8|278.6|161447
1668610800000|2022-11-16 15:00:00|280.2|279.9|280.2|280|280.7|280.5|279.5|279.3|145318
1668614400000|2022-11-16 16:00:00|280.3|280.1|280.2|280.1|280.3|280.2|279.8|279.7|90259
1668672000000|2022-11-17 08:00:00|280.3|280|278.9|278.8|281|280.8|277.6|277.4|247213
1668675600000|2022-11-17 09:00:00|279|278.9|277.7|277.5|279.2|279|277.6|277.5|124749
1668679200000|2022-11-17 10:00:00|277.8|277.6|277.8|277.7|277.9|277.8|277.4|277.3|72503
1668682800000|2022-11-17 11:00:00|277.9|277.8|277.5|277.4|278|277.8|277|276.9|92110
1668686400000|2022-11-17 12:00:00|277.6|277.5|278|277.8|278.3|278.1|277.2|277.1|74466
1668690000000|2022-11-17 13:00:00|277.9|277.7|277.2|277.1|278|277.8|276.8|276.6|58843
1668693600000|2022-11-17 14:00:00|277.3|277|277.8|277.6|278.6|278.5|277|276.9|121023
1668697200000|2022-11-17 15:00:00|277.7|277.7|278.5|278.4|278.7|278.5|277.7|277.6|145402
1668700800000|2022-11-17 16:00:00|278.6|278.5|279|278.8|279.1|279|278.5|278.4|100534
1668758400000|2022-11-18 08:00:00|279.8|279.6|280.5|280.3|280.8|280.7|279.2|279|272255
1668762000000|2022-11-18 09:00:00|280.4|280.4|278.1|278|280.6|280.4|278.1|278|90529
1668765600000|2022-11-18 10:00:00|278|277.9|279.1|279|279.3|279.2|277.7|277.6|90837
1668769200000|2022-11-18 11:00:00|279|278.9|278.9|278.8|279.1|278.9|278.5|278.4|73839
1668772800000|2022-11-18 12:00:00|278.8|278.7|278.2|278.1|278.9|278.8|278|277.8|42287
1668776400000|2022-11-18 13:00:00|278.1|278|278.9|278.7|279.1|279|278.1|278|72199
1668780000000|2022-11-18 14:00:00|278.8|278.8|280.1|279.9|280.6|280.5|278.3|278.1|256946
1668783600000|2022-11-18 15:00:00|280|279.8|279.9|279.8|280.2|280|279.6|279.4|76443
1668787200000|2022-11-18 16:00:00|280|279.9|280.7|280.5|280.7|280.5|279.8|279.7|91724
1669017600000|2022-11-21 08:00:00|281|280.1|282.1|282|282.4|282.3|280.2|279.9|311626
1669021200000|2022-11-21 09:00:00|282.2|282.1|282.9|282.8|283.7|283.5|282.1|282|176368
1669024800000|2022-11-21 10:00:00|282.8|282.7|282.9|282.7|283|282.9|282.5|282.3|73240
1669028400000|2022-11-21 11:00:00|282.8|282.6|282.8|282.6|283|282.9|282.5|282.3|74526
1669032000000|2022-11-21 12:00:00|282.7|282.7|284.1|284|284.2|284.1|282.7|282.6|105766
1669035600000|2022-11-21 13:00:00|284.2|284.1|284.3|284.2|284.7|284.6|283.8|283.7|90277
1669039200000|2022-11-21 14:00:00|284.2|284.1|286.1|286|286.4|286.3|284.1|284|228678
1669042800000|2022-11-21 15:00:00|286|285.9|287.1|287|287.1|287|285.8|285.7|267162
1669046400000|2022-11-21 16:00:00|287|286.9|286.6|286.4|287.6|287.5|286.4|286.3|174274
1669104000000|2022-11-22 08:00:00|285.4|284.9|288.9|288.8|289.2|289.1|284.7|284.5|423215
1669107600000|2022-11-22 09:00:00|289|288.7|288|287.9|289.2|289|287.6|287.5|137325
1669111200000|2022-11-22 10:00:00|288.1|287.8|287|286.9|289|288.9|286.7|286.6|146972
1669114800000|2022-11-22 11:00:00|287.1|287|288.2|288.1|288.4|288.3|286.9|286.8|130439
1669118400000|2022-11-22 12:00:00|288.3|288|288.9|288.8|289|288.9|288.3|288|77346
1669122000000|2022-11-22 13:00:00|289|288.9|288.8|288.7|289.1|289|288.1|288|101962
1669125600000|2022-11-22 14:00:00|288.9|288.8|289.4|289.3|289.7|289.6|288.4|288.2|256650
1669129200000|2022-11-22 15:00:00|289.5|289.2|289.6|289.5|289.8|289.7|288.8|288.7|199021
1669132800000|2022-11-22 16:00:00|289.5|289.4|288.7|288.6|289.5|289.4|288.7|288.5|99659
1669190400000|2022-11-23 08:00:00|289.9|289.5|287.8|287.6|290|289.8|287.3|287.1|228784
1669194000000|2022-11-23 09:00:00|287.9|287.7|287.8|287.7|288.1|288|287.1|287|112695
1669197600000|2022-11-23 10:00:00|287.7|287.6|288.2|288.1|288.2|288.1|286.7|286.6|120106
1669201200000|2022-11-23 11:00:00|288.1|288|288.5|288.3|288.5|288.4|287.8|287.7|105519
1669204800000|2022-11-23 12:00:00|288.4|288.2|287.9|287.8|288.9|288.8|287.9|287.7|130490
1669208400000|2022-11-23 13:00:00|288|287.7|288.4|288.3|288.8|288.7|287.9|287.7|84118
1669212000000|2022-11-23 14:00:00|288.3|288.1|289.8|289.6|289.9|289.8|288.3|288.1|203644
1669215600000|2022-11-23 15:00:00|289.7|289.5|288.7|288.5|289.8|289.6|288.6|288.4|204086
1669219200000|2022-11-23 16:00:00|288.6|288.6|288.9|288.8|289|288.9|288.2|288.1|80310
1669276800000|2022-11-24 08:00:00|289.4|289.1|289.2|289|289.9|289.7|287.7|287.5|0
1669280400000|2022-11-24 09:00:00|289.1|288.9|288.9|288.8|289.8|289.7|288.1|288|0
1669284000000|2022-11-24 10:00:00|289|288.9|290.6|290.5|290.6|290.5|288.9|288.7|0
1669287600000|2022-11-24 11:00:00|290.7|290.6|292|291.8|292|291.9|290.3|290.1|0
1669291200000|2022-11-24 12:00:00|291.9|291.9|291.9|291.7|292.2|292.1|291.5|291.3|0
1669294800000|2022-11-24 13:00:00|292|291.8|291.7|291.6|292.1|291.9|291.5|291.3|0
1669298400000|2022-11-24 14:00:00|291.6|291.5|291.8|291.7|292.4|292.2|291.5|291.3|0
1669302000000|2022-11-24 15:00:00|291.7|291.6|292.2|292.1|292.2|292.1|291.3|291.2|0
1669305600000|2022-11-24 16:00:00|292.1|292|292|291.9|292.1|292.1|291.8|291.7|0
1669363200000|2022-11-25 08:00:00|292.1|291.7|293.5|293.3|293.6|293.4|291.4|291.2|243495
1669366800000|2022-11-25 09:00:00|293.4|293.2|293.1|293|294|293.9|292.8|292.7|95210
1669370400000|2022-11-25 10:00:00|293|292.9|293.1|293|293.3|293.2|292.5|292.4|65208
1669374000000|2022-11-25 11:00:00|293.2|293.1|292.6|292.5|293.2|293.1|292.6|292.5|27643
1669377600000|2022-11-25 12:00:00|292.5|292.4|292.8|292.7|293.1|293|292.3|292.2|52669
1669381200000|2022-11-25 13:00:00|292.7|292.6|291.7|291.5|293|292.9|291.3|291.1|78893
1669384800000|2022-11-25 14:00:00|291.6|291.6|292.4|292.3|292.7|292.5|291.5|291.4|127480
1669388400000|2022-11-25 15:00:00|292.5|292.4|290.9|290.8|292.6|292.5|290.9|290.8|98714
1669392000000|2022-11-25 16:00:00|291|290.9|291|290.9|291.1|291|290.8|290.7|53719
1669622400000|2022-11-28 08:00:00|292.8|292.1|290.8|290.6|292.9|292.6|290.8|290.6|233896
1669626000000|2022-11-28 09:00:00|290.9|290.7|290.7|290.6|291.4|291.3|290.4|290.3|121340
1669629600000|2022-11-28 10:00:00|290.6|290.5|290.9|290.8|291.1|291|290.3|290.2|82335
1669633200000|2022-11-28 11:00:00|291|290.9|291.3|291.1|291.4|291.3|290.9|290.8|86090
1669636800000|2022-11-28 12:00:00|291.2|291.2|291.5|291.4|291.8|291.7|291.2|291.1|65704
1669640400000|2022-11-28 13:00:00|291.4|291.3|291.6|291.5|291.8|291.7|291.3|291.2|55813
1669644000000|2022-11-28 14:00:00|291.5|291.4|291.5|291.4|292|291.9|291.2|291.1|147219
1669647600000|2022-11-28 15:00:00|291.6|291.5|292.1|292|292.5|292.4|291.5|291.4|165694
1669651200000|2022-11-28 16:00:00|292|291.9|291.4|291.2|292.2|292.1|291.3|291.1|48423
1669708800000|2022-11-29 08:00:00|290.6|290.2|288.3|288.2|290.8|290.4|287.7|287.6|316943
1669712400000|2022-11-29 09:00:00|288.2|288.1|288.1|288|289|288.9|287.8|287.6|218282
1669716000000|2022-11-29 10:00:00|288.2|288.1|289.4|289.2|289.6|289.5|288.2|288.1|96618
1669719600000|2022-11-29 11:00:00|289.3|289.3|290.9|290.7|291|290.9|288.7|288.5|124834
1669723200000|2022-11-29 12:00:00|290.7|290.6|291.9|291.7|292.4|292.2|290.7|290.6|158832
1669726800000|2022-11-29 13:00:00|291.8|291.8|291.8|291.7|292.3|292.2|291.7|291.6|108536
1669730400000|2022-11-29 14:00:00|291.9|291.8|292|291.9|292.2|292.1|291|290.9|208859
1669734000000|2022-11-29 15:00:00|291.9|291.8|292.1|292|292.6|292.5|291.7|291.6|136054
1669737600000|2022-11-29 16:00:00|292|291.9|290.9|290.8|292|291.9|290.6|290.5|101563
1669795200000|2022-11-30 08:00:00|291.5|290.9|290.4|290.3|292.8|292.5|290.3|290.1|266723
1669798800000|2022-11-30 09:00:00|290.3|290.2|290.3|290.2|291.4|291.2|289.9|289.7|149161
1669802400000|2022-11-30 10:00:00|290.2|290.1|290.7|290.6|291.1|291|289.9|289.8|74272
1669806000000|2022-11-30 11:00:00|290.8|290.7|290.9|290.8|291.5|291.4|290.6|290.4|84109
1669809600000|2022-11-30 12:00:00|291|290.9|289.7|289.5|291.2|291|289.6|289.5|75554
1669813200000|2022-11-30 13:00:00|289.6|289.6|290.6|290.5|290.7|290.5|289.2|289.1|103026
1669816800000|2022-11-30 14:00:00|290.5|290.4|290.8|290.7|291|290.9|289.9|289.8|142317
1669820400000|2022-11-30 15:00:00|290.9|290.8|293.1|293|293.2|293.1|290.8|290.7|289632
1669824000000|2022-11-30 16:00:00|292.9|292.8|293.7|293.6|293.8|293.7|292.9|292.8|148204
1669881600000|2022-12-01 08:00:00|293.9|293.1|295|294.8|296.3|296.2|293.4|293.1|308935
1669885200000|2022-12-01 09:00:00|294.9|294.7|296|295.9|296.6|296.5|294.6|294.4|253160
1669888800000|2022-12-01 10:00:00|296.1|296|296.4|296.3|296.7|296.6|295.8|295.6|133520
1669892400000|2022-12-01 11:00:00|296.5|296.4|298.7|298.6|298.8|298.7|296.4|296.2|196489
1669896000000|2022-12-01 12:00:00|298.8|298.7|298.7|298.6|298.9|298.8|298.1|298|148534
1669899600000|2022-12-01 13:00:00|298.6|298.5|298|297.9|299|298.9|297.7|297.6|160540
1669903200000|2022-12-01 14:00:00|297.9|297.8|299.6|299.5|300.3|300.2|297.7|297.6|265952
1669906800000|2022-12-01 15:00:00|299.8|299.6|298.4|298.3|300.1|300|298.4|298.2|253441
1669910400000|2022-12-01 16:00:00|298.5|298.4|298.5|298.4|298.9|298.8|298.4|298.2|104943
1669968000000|2022-12-02 08:00:00|297.6|297.2|296.1|296|298.1|297.8|294.8|294.6|327469
1669971600000|2022-12-02 09:00:00|296|295.9|296.7|296.6|296.8|296.6|295.7|295.6|100854
1669975200000|2022-12-02 10:00:00|296.6|296.5|297.2|297.1|297.2|297.1|296.5|296.3|63664
1669978800000|2022-12-02 11:00:00|297.1|297|297.5|297.4|297.6|297.5|297.1|297|68089
1669982400000|2022-12-02 12:00:00|297.4|297.3|297.3|297.1|297.9|297.8|297.1|297|52874
1669986000000|2022-12-02 13:00:00|297.2|297.2|296.9|296.7|297.5|297.4|296.4|296.3|358171
1669989600000|2022-12-02 14:00:00|296.8|296.6|297.1|297|297.2|297|296.1|296|154827
1669993200000|2022-12-02 15:00:00|297.2|297.1|297.4|297.3|297.5|297.4|296.9|296.8|226036
1669996800000|2022-12-02 16:00:00|297.2|297.2|297.6|297.5|297.7|297.6|297.1|297|87838
1670227200000|2022-12-05 08:00:00|299.4|299.1|299.8|299.7|300.7|300.6|297.7|297.4|374898
1670230800000|2022-12-05 09:00:00|299.7|299.5|300.7|300.4|301.7|301.5|299.5|299.3|249750
1670234400000|2022-12-05 10:00:00|300.6|300.3|300.5|300.4|300.7|300.6|299.6|299.5|197149
1670238000000|2022-12-05 11:00:00|300.6|300.5|300.3|300.2|300.9|300.8|300.2|300.1|144031
1670241600000|2022-12-05 12:00:00|300.4|300.3|299.7|299.6|300.4|300.3|299.5|299.4|82515
1670245200000|2022-12-05 13:00:00|299.6|299.5|300.4|300.2|300.4|300.3|299.6|299.5|90736
1670248800000|2022-12-05 14:00:00|300.3|300.3|303.6|303.5|303.9|303.8|300.1|299.9|247969
1670252400000|2022-12-05 15:00:00|303.3|303.2|301.3|301.2|303.3|303.2|301.3|301.2|210074
1670256000000|2022-12-05 16:00:00|301.4|301.3|301.1|301|301.4|301.3|301|300.9|97931
1670313600000|2022-12-06 08:00:00|301|300.6|301.9|301.8|302.1|301.9|299.6|299.5|289141
1670317200000|2022-12-06 09:00:00|301.8|301.7|300.4|300.3|302|301.9|300.4|300.3|121025
1670320800000|2022-12-06 10:00:00|300.5|300.1|300.1|299.9|301|300.9|299.7|299.6|173325
1670324400000|2022-12-06 11:00:00|300|299.8|300.8|300.7|301|300.8|299.9|299.8|109128
1670328000000|2022-12-06 12:00:00|300.9|300.6|300.2|300.1|301.1|301|300.2|300.1|64906
1670331600000|2022-12-06 13:00:00|300.1|300|300.4|300.3|300.7|300.5|299.8|299.7|162776
1670335200000|2022-12-06 14:00:00|300.5|300.4|299.7|299.6|300.8|300.7|299.5|299.3|154473
1670338800000|2022-12-06 15:00:00|299.8|299.7|298.8|298.7|299.8|299.7|297.9|297.8|173486
1670342400000|2022-12-06 16:00:00|298.9|298.8|298.9|298.7|299.6|299.5|298.8|298.7|89518
1670400000000|2022-12-07 08:00:00|299|298.5|299.3|299.2|299.9|299.8|298.6|298.4|194683
1670403600000|2022-12-07 09:00:00|299.4|299.3|297.6|297.4|300|299.9|297.4|297.3|113432
1670407200000|2022-12-07 10:00:00|297.5|297.5|297|296.8|297.7|297.6|296.3|296.2|136059
1670410800000|2022-12-07 11:00:00|296.9|296.9|298.8|298.6|299|298.9|296.9|296.8|118936
1670414400000|2022-12-07 12:00:00|298.7|298.7|297.9|297.8|299.1|299|297.4|297.3|90985
1670418000000|2022-12-07 13:00:00|298|297.7|296.9|296.8|298|297.9|296.8|296.6|97398
1670421600000|2022-12-07 14:00:00|296.8|296.7|296.9|296.8|297.4|297.3|296.4|296.3|150415
1670425200000|2022-12-07 15:00:00|296.8|296.7|297.1|297|297.2|297.1|296.3|296.2|255415
1670428800000|2022-12-07 16:00:00|297|296.9|296.4|296.3|297.1|297|296.2|296.1|78997
1670486400000|2022-12-08 08:00:00|296.5|296.5|296.2|296.1|297.9|297.7|296.2|296|251735
1670490000000|2022-12-08 09:00:00|296.1|296|296.1|295.9|296.5|296.3|295.2|295|160480
1670493600000|2022-12-08 10:00:00|296|296|295.3|295.2|296.4|296.2|295.1|294.9|103892
1670497200000|2022-12-08 11:00:00|295.2|295.1|294.5|294.4|295.2|295.1|294.3|294.2|57139
1670500800000|2022-12-08 12:00:00|294.6|294.5|295.1|295|295.2|295.1|294.2|294|115140
1670504400000|2022-12-08 13:00:00|295.2|295.1|296.1|296|296.5|296.4|295.2|295.1|97828
1670508000000|2022-12-08 14:00:00|296.2|295.9|297.1|296.9|297.1|297|296.1|295.9|140052
1670511600000|2022-12-08 15:00:00|297.2|297|297.8|297.7|298|297.8|297|296.9|197644
1670515200000|2022-12-08 16:00:00|297.7|297.6|297.7|297.6|298.2|298.1|297.5|297.4|149426
1670572800000|2022-12-09 08:00:00|296.9|296.6|297.3|297.1|297.7|297.5|296.1|296|205942
1670576400000|2022-12-09 09:00:00|297.4|297.2|297|296.9|297.6|297.5|296.9|296.8|133227
1670580000000|2022-12-09 10:00:00|297.1|297|297.3|297.2|297.4|297.3|296.9|296.8|41169
1670583600000|2022-12-09 11:00:00|297.2|297.1|296.8|296.7|297.6|297.5|296.8|296.6|67221
1670587200000|2022-12-09 12:00:00|296.9|296.8|297.4|297.3|297.4|297.3|296.6|296.4|80806
1670590800000|2022-12-09 13:00:00|297.3|297.2|296.8|296.7|297.4|297.3|295.5|295.1|147538
1670594400000|2022-12-09 14:00:00|296.7|296.6|297.6|297.5|297.8|297.7|296.5|296.4|151477
1670598000000|2022-12-09 15:00:00|297.7|297.6|298.4|298.3|298.4|298.3|297.4|297.3|216399
1670601600000|2022-12-09 16:00:00|298.3|298.2|298.6|298.4|299.2|299|298.1|298|98973
1670832000000|2022-12-12 08:00:00|299.2|298.8|297.5|297.3|299.8|299.6|297.3|297.1|279435
1670835600000|2022-12-12 09:00:00|297.6|297.4|298.2|298|298.2|298|296.8|296.7|142400
1670839200000|2022-12-12 10:00:00|298|297.9|298.8|298.6|298.9|298.7|297.8|297.6|68561
1670842800000|2022-12-12 11:00:00|298.7|298.7|298.8|298.7|298.9|298.8|298.2|298|84414
1670846400000|2022-12-12 12:00:00|298.7|298.6|298.3|298.2|298.8|298.7|297.8|297.7|108170
1670850000000|2022-12-12 13:00:00|298.4|298.1|298.1|298|298.6|298.5|297.8|297.7|94485
1670853600000|2022-12-12 14:00:00|298.2|298.1|298.2|298.1|298.9|298.8|297.8|297.7|146196
1670857200000|2022-12-12 15:00:00|298.1|298|298.1|298|298.5|298.4|297.8|297.7|108095
1670860800000|2022-12-12 16:00:00|298|297.9|297.9|297.7|298.1|298|297.8|297.7|117431
1670918400000|2022-12-13 08:00:00|298.7|298.5|294.9|294.8|298.8|298.5|293.8|293.7|288521
1670922000000|2022-12-13 09:00:00|295|294.9|295.6|295.5|296.2|296.1|294.5|294.4|130556
1670925600000|2022-12-13 10:00:00|295.7|295.4|296.4|296.2|296.8|296.7|295.5|295.3|94495
1670929200000|2022-12-13 11:00:00|296.3|296.1|296.7|296.6|297|296.9|296.1|296|60816
1670932800000|2022-12-13 12:00:00|296.8|296.7|297.5|297.4|297.7|297.6|296.6|296.5|48898
1670936400000|2022-12-13 13:00:00|297.4|297.3|297.8|297.6|300|299.9|297.3|297|402176
1670940000000|2022-12-13 14:00:00|298|297.8|297.6|297.5|298.4|298.3|296.8|296.7|312037
1670943600000|2022-12-13 15:00:00|297.7|297.6|296|295.9|298|297.9|296|295.9|213159
1670947200000|2022-12-13 16:00:00|295.9|295.8|295.6|295.4|296.2|296.1|295.5|295.4|149533
1671004800000|2022-12-14 08:00:00|295.1|294.9|292.5|292.3|295.1|295|292.4|292.3|374684
1671008400000|2022-12-14 09:00:00|292.3|292.2|293.7|293.6|294.3|294.2|292.3|292.2|174065
1671012000000|2022-12-14 10:00:00|293.6|293.5|294.4|294.3|294.9|294.7|293.5|293.3|103254
1671015600000|2022-12-14 11:00:00|294.3|294.2|292.6|292.4|294.3|294.2|292.4|292.3|156861
1671019200000|2022-12-14 12:00:00|292.5|292.5|292.8|292.7|292.9|292.8|292.4|292.2|102424
1671022800000|2022-12-14 13:00:00|292.9|292.6|293.8|293.7|294.1|293.9|292.6|292.5|100491
1671026400000|2022-12-14 14:00:00|293.7|293.6|294.7|294.6|295.2|295.1|293.7|293.6|114877
1671030000000|2022-12-14 15:00:00|294.6|294.5|295.3|295.1|295.4|295.3|294.2|294.1|111150
1671033600000|2022-12-14 16:00:00|295.2|295|295.3|295.2|295.6|295.5|295|294.9|78375
1671091200000|2022-12-15 08:00:00|295.2|294.9|296.7|296.5|297|296.8|295.1|294.9|363510
1671094800000|2022-12-15 09:00:00|296.6|296.4|296.8|296.6|297|296.8|295.6|295.4|141648
1671098400000|2022-12-15 10:00:00|296.9|296.7|298.6|298.5|298.9|298.7|296.8|296.7|110446
1671102000000|2022-12-15 11:00:00|298.7|298.6|298.6|298.5|299.3|299.2|298.4|298.3|86497
1671105600000|2022-12-15 12:00:00|298.7|298.6|297.4|297.3|298.9|298.8|297.4|297.2|123619
1671109200000|2022-12-15 13:00:00|297.5|297.4|295.5|295.3|298.2|298|295.3|295.1|307178
1671112800000|2022-12-15 14:00:00|295.4|295.2|294.9|294.8|296.1|296|294.5|294.3|274744
1671116400000|2022-12-15 15:00:00|294.8|294.7|295|294.9|295.2|295.1|294.3|294.1|242289
1671120000000|2022-12-15 16:00:00|295.1|294.8|294.1|293.8|295.1|294.8|293.6|293.5|146720
1671177600000|2022-12-16 08:00:00|294.2|293.9|291.2|291.1|294.2|293.9|290.3|290.2|397343
1671181200000|2022-12-16 09:00:00|291.3|291|291.3|291.2|292.1|292|290.7|290.5|133358
1671184800000|2022-12-16 10:00:00|291.2|291.1|290|289.9|291.9|291.8|289.9|289.7|402895
1671188400000|2022-12-16 11:00:00|290.1|289.8|289.1|289|290.1|290|288.6|288.5|192825
1671192000000|2022-12-16 12:00:00|289|288.9|290.3|290.2|290.4|290.3|288.8|288.7|148531
1671195600000|2022-12-16 13:00:00|290.2|290.1|289.9|289.8|290.6|290.5|289.6|289.5|152310
1671199200000|2022-12-16 14:00:00|289.8|289.7|290.2|290.1|290.7|290.6|289.6|289.5|474805
1671202800000|2022-12-16 15:00:00|290.1|290|290.5|290.4|290.5|290.4|289.2|289.1|273598
1671206400000|2022-12-16 16:00:00|290.4|290.3|291.5|291.3|291.5|291.4|290.3|290.2|186360
1671436800000|2022-12-19 08:00:00|290.7|290.3|290.3|290.2|292.6|292.3|289.7|289.5|165567
1671440400000|2022-12-19 09:00:00|290.4|290.1|290.3|290.1|290.8|290.6|289.7|289.6|83832
1671444000000|2022-12-19 10:00:00|290.2|290.2|290.8|290.6|291.2|291|290.2|290.1|81355
1671447600000|2022-12-19 11:00:00|290.7|290.7|291.2|291.1|291.2|291.1|290.5|290.3|74068
1671451200000|2022-12-19 12:00:00|291.3|291.2|292.7|292.6|293.3|293.2|291.2|291.1|151105
1671454800000|2022-12-19 13:00:00|292.8|292.7|293.6|293.5|293.8|293.7|292.3|292.2|95569
1671458400000|2022-12-19 14:00:00|293.5|293.4|292.9|292.7|293.8|293.7|292.7|292.5|109946
1671462000000|2022-12-19 15:00:00|292.8|292.8|291.9|291.8|293.2|293|291.9|291.8|80358
1671465600000|2022-12-19 16:00:00|291.8|291.6|292.1|291.9|292.3|292.2|291.6|291.5|52103
1671523200000|2022-12-20 08:00:00|291.2|290.5|292.5|292.3|292.7|292.5|289.1|289|332178
1671526800000|2022-12-20 09:00:00|292.4|292.4|292.2|292|292.6|292.5|291.6|291.4|89859
1671530400000|2022-12-20 10:00:00|292.3|292.1|291.4|291.3|292.4|292.3|291.2|291.1|56968
1671534000000|2022-12-20 11:00:00|291.5|291.4|291.9|291.8|292.3|292.2|291.4|291.3|32067
1671537600000|2022-12-20 12:00:00|291.8|291.7|291.7|291.6|292.5|292.3|291.7|291.5|59571
1671541200000|2022-12-20 13:00:00|291.8|291.7|291.8|291.6|292.1|291.9|291.6|291.5|30740
1671544800000|2022-12-20 14:00:00|291.9|291.7|291.9|291.8|292.1|291.9|291.3|291.2|211762
1671548400000|2022-12-20 15:00:00|291.8|291.7|292.1|292|292.6|292.5|291.4|291.3|181662
1671552000000|2022-12-20 16:00:00|292|291.9|291.9|291.8|292.1|291.9|291.7|291.5|54651
1671609600000|2022-12-21 08:00:00|292.2|291.9|291.7|291.5|293|292.7|290.8|290.5|326223
1671613200000|2022-12-21 09:00:00|291.6|291.6|292.2|292.1|292.3|292.2|291.2|291|118688
1671616800000|2022-12-21 10:00:00|292.1|292|292.4|292.3|293.1|292.9|292.1|292|96070
1671620400000|2022-12-21 11:00:00|292.5|292.4|292.5|292.4|292.6|292.5|292.2|292.1|76559
1671624000000|2022-12-21 12:00:00|292.4|292.3|292.5|292.3|292.6|292.5|292.1|292|68787
1671627600000|2022-12-21 13:00:00|292.6|292.4|293.1|293|293.1|293|292.2|292.1|132865
1671631200000|2022-12-21 14:00:00|293|292.9|293.1|292.9|293.6|293.5|292.4|292.2|191434
1671634800000|2022-12-21 15:00:00|293|293|294.2|294.1|294.7|294.5|292.9|292.8|111703
1671638400000|2022-12-21 16:00:00|294.1|294|294.1|293.9|294.3|294.2|293.6|293.5|87214
1671696000000|2022-12-22 08:00:00|294.9|294.5|294.9|294.7|295.3|295.1|293|292.8|216892
1671699600000|2022-12-22 09:00:00|294.8|294.8|294.1|293.9|295|294.9|294|293.8|105913
1671703200000|2022-12-22 10:00:00|294|293.8|293.9|293.8|294|293.9|293.5|293.4|83555
1671706800000|2022-12-22 11:00:00|293.8|293.7|294.4|294.3|294.4|294.3|293.5|293.4|56629
1671710400000|2022-12-22 12:00:00|294.3|294.2|294.1|294|294.5|294.4|293.9|293.8|59675
1671714000000|2022-12-22 13:00:00|294.2|294.1|294.2|294.1|294.8|294.7|294|293.8|109427
1671717600000|2022-12-22 14:00:00|294.4|294.3|293.9|293.7|294.7|294.6|293.4|293.3|120533
1671721200000|2022-12-22 15:00:00|293.8|293.6|294.2|294.1|294.3|294.2|293.4|293.3|133247
1671724800000|2022-12-22 16:00:00|294.1|294|294.1|294|294.2|294.1|293.9|293.8|69187
1671782400000|2022-12-23 08:00:00|294.9|294.2|294.6|294.5|295.7|295.6|294.1|293.9|114604
1671786000000|2022-12-23 09:00:00|294.7|294.6|294.9|294.7|295.3|295.1|293.7|293.6|89531
1671789600000|2022-12-23 10:00:00|295|294.8|294.8|294.6|295.6|295.5|294.5|294.4|59905
1671793200000|2022-12-23 11:00:00|294.7|294.7|295|294.9|295.5|295.4|294.7|294.5|54862
1671796800000|2022-12-23 12:00:00|294.9|294.8|294.8|294.7|295.1|294.9|294.5|294.3|58923
1671800400000|2022-12-23 13:00:00|294.9|294.8|294.2|294.1|295.1|295|293.9|293.4|137321
1671804000000|2022-12-23 14:00:00|294.3|294|294.8|294.7|295.3|295.2|293.8|293.7|90440
1671807600000|2022-12-23 15:00:00|294.9|294.8|295.1|294.9|295.4|295.2|294.3|294.2|153392
1671811200000|2022-12-23 16:00:00|295|295|295.2|295.1|295.2|295.1|294.9|294.8|54523
1672128000000|2022-12-27 08:00:00|295|294.8|295.3|295.1|296.2|296|294.8|294.5|105191
1672131600000|2022-12-27 09:00:00|295.1|294.9|295|294.9|295.4|295.3|294.8|294.7|63663
1672135200000|2022-12-27 10:00:00|294.9|294.8|295.3|295.2|295.4|295.2|294.9|294.8|29341
1672138800000|2022-12-27 11:00:00|295.4|295.3|294.9|294.8|295.6|295.5|294.8|294.7|25008
1672142400000|2022-12-27 12:00:00|295|294.9|295.2|295|295.2|295.1|294.7|294.6|33540
1672146000000|2022-12-27 13:00:00|295.1|295.1|294.8|294.7|295.3|295.2|294.8|294.7|25131
1672149600000|2022-12-27 14:00:00|294.7|294.6|294|293.9|294.7|294.6|293.8|293.6|98393
1672153200000|2022-12-27 15:00:00|294.1|294|294.8|294.7|295.2|295|294.1|293.9|82116
1672156800000|2022-12-27 16:00:00|294.9|294.8|294.3|294.2|295|294.9|294.3|294.1|56062
1672214400000|2022-12-28 08:00:00|295.4|295.1|294.8|294.7|296.3|296.1|294.6|294.5|206132
1672218000000|2022-12-28 09:00:00|294.9|294.8|294.9|294.8|295.2|295.1|294.4|294.3|110703
1672221600000|2022-12-28 10:00:00|295|294.9|294.1|294|295|294.9|294|293.9|60014
1672225200000|2022-12-28 11:00:00|294.2|293.9|294.7|294.6|294.7|294.6|293.8|293.6|57053
1672228800000|2022-12-28 12:00:00|294.8|294.7|294.9|294.7|295.2|295.1|294.7|294.6|44635
1672232400000|2022-12-28 13:00:00|294.8|294.8|294.5|294.3|294.8|294.8|294|293.9|67108
1672236000000|2022-12-28 14:00:00|294.4|294.4|294.6|294.5|295.2|295.1|294.4|294.3|131966
1672239600000|2022-12-28 15:00:00|294.5|294.4|294|293.9|294.7|294.6|293.8|293.7|82634
1672243200000|2022-12-28 16:00:00|294.1|293.8|293.1|293|294.1|293.9|293|292.9|92604
1672300800000|2022-12-29 08:00:00|293.4|293.1|292.6|292.4|293.8|293.4|291.9|291.8|191733
1672304400000|2022-12-29 09:00:00|292.7|292.5|293.5|293.4|293.5|293.4|292.7|292.4|39986
1672308000000|2022-12-29 10:00:00|293.6|293.5|293.7|293.6|293.9|293.7|293.2|293.1|45964
1672311600000|2022-12-29 11:00:00|293.8|293.7|293.6|293.5|294|293.9|293.5|293.4|31804
1672315200000|2022-12-29 12:00:00|293.5|293.4|293.8|293.7|293.8|293.7|293.1|293|54625
1672318800000|2022-12-29 13:00:00|293.9|293.8|294.7|294.6|294.7|294.6|293.8|293.7|58110
1672322400000|2022-12-29 14:00:00|294.8|294.5|294.9|294.8|294.9|294.8|293.9|293.8|112039
1672326000000|2022-12-29 15:00:00|295|294.9|295.1|295|295.5|295.3|294.5|294.4|86882
1672329600000|2022-12-29 16:00:00|295.2|295.1|295.4|295.2|295.7|295.6|295|294.9|65823
1672387200000|2022-12-30 08:00:00|294.9|294.5|292.7|292.6|294.9|294.6|292.5|292.4|113166
1672390800000|2022-12-30 09:00:00|292.8|292.7|292.6|292.5|293|292.9|292.2|292|71436
1672394400000|2022-12-30 10:00:00|292.7|292.4|292.3|292.1|292.7|292.4|292.1|292|77942
1672398000000|2022-12-30 11:00:00|292.2|292.2|292.1|292|292.3|292.2|291.7|291.6|66789
1672401600000|2022-12-30 12:00:00|292.2|292.1|291.8|291.7|292.3|292.2|291.8|291.7|38397
1672405200000|2022-12-30 13:00:00|291.7|291.6|291.8|291.7|291.9|291.8|291.5|291.4|47544
1672408800000|2022-12-30 14:00:00|291.9|291.8|291.2|291|291.9|291.8|291.1|291|123823
1672412400000|2022-12-30 15:00:00|291.1|291.1|290.1|290|291.5|291.4|290.1|290|103168
1672416000000|2022-12-30 16:00:00|290|289.9|289.5|289.4|290.3|290.2|289.5|289.4|119075
1672646400000|2023-01-02 08:00:00|291.7|291.3|291.1|291|291.7|291.6|290.9|290.7|88634
1672650000000|2023-01-02 09:00:00|291.2|291.1|291.6|291.5|292.6|292.4|291.2|291.1|96797
1672653600000|2023-01-02 10:00:00|291.7|291.4|291.8|291.7|292.1|292|291.6|291.4|25371
1672657200000|2023-01-02 11:00:00|291.7|291.6|292.4|292.3|292.6|292.4|291.7|291.6|35949
1672660800000|2023-01-02 12:00:00|292.5|292.4|291.7|291.5|292.7|292.5|291.7|291.5|38943
1672664400000|2023-01-02 13:00:00|291.6|291.6|291.3|291.2|291.8|291.6|291.2|291.1|31984
1672668000000|2023-01-02 14:00:00|291.2|291.1|291.4|291.3|291.6|291.5|290.9|290.8|92070
1672671600000|2023-01-02 15:00:00|291.3|291.2|291.8|291.7|292.1|292|291.2|291.1|60987
1672675200000|2023-01-02 16:00:00|291.7|291.6|291.7|291.5|291.9|291.8|291.6|291.4|63681
1672732800000|2023-01-03 08:00:00|291|290.8|291.3|291.1|291.4|291.3|289.6|289.4|260168
1672736400000|2023-01-03 09:00:00|291.4|291.2|291.8|291.7|292.5|292.3|291.2|291.1|70855
1672740000000|2023-01-03 10:00:00|292.5|292.4|291.9|291.8|292.7|292.6|291.6|291.4|123479
1672743600000|2023-01-03 11:00:00|292|291.7|290.7|290.6|292.6|292.5|290.3|290.1|148989
1672747200000|2023-01-03 12:00:00|290.6|290.5|290.5|290.3|290.8|290.7|289.9|289.8|147668
1672750800000|2023-01-03 13:00:00|290.6|290.4|290.7|290.6|290.8|290.6|290.1|290|131574
1672754400000|2023-01-03 14:00:00|290.6|290.5|291.5|291.3|292.9|292.7|290.3|290.2|333348
1672758000000|2023-01-03 15:00:00|291.4|291.4|292.9|292.8|293|292.9|291.4|291.3|260811
1672761600000|2023-01-03 16:00:00|293|292.9|292.2|292|293|292.9|292|291.9|191006
1672819200000|2023-01-04 08:00:00|292.4|291.8|293.1|293|294|293.9|290.5|290.3|317733
1672822800000|2023-01-04 09:00:00|293|292.9|293.7|293.6|294|293.9|292.4|292.3|128421
1672826400000|2023-01-04 10:00:00|293.8|293.5|294.6|294.5|295.4|295.2|293.8|293.5|143699
1672830000000|2023-01-04 11:00:00|294.5|294.4|295.2|295|295.4|295.3|294.5|294.4|72870
1672833600000|2023-01-04 12:00:00|295.1|295.1|295.5|295.4|296.1|296|295.1|295.1|136884
1672837200000|2023-01-04 13:00:00|295.6|295.5|294.8|294.6|295.8|295.7|294.6|294.4|96987
1672840800000|2023-01-04 14:00:00|294.7|294.7|294.7|294.6|295.4|295.2|294.1|293.9|204600
1672844400000|2023-01-04 15:00:00|294.6|294.5|294.6|294.5|295.2|295.1|293.8|293.7|128968
1672848000000|2023-01-04 16:00:00|294.7|294.6|294|293.9|294.8|294.7|294|293.9|112563
1672905600000|2023-01-05 08:00:00|294.7|294.5|296.6|296.5|298.6|298.4|294.7|294.5|445826
1672909200000|2023-01-05 09:00:00|296.5|296.4|296.4|296.3|296.9|296.8|295.8|295.7|188275
1672912800000|2023-01-05 10:00:00|296.3|296.2|296.4|296.3|296.5|296.4|295.6|295.5|113447
1672916400000|2023-01-05 11:00:00|296.5|296.4|295.5|295.4|296.5|296.4|295.3|295.2|62020
1672920000000|2023-01-05 12:00:00|295.6|295.3|295.8|295.7|296.2|296|295.3|295.2|55608
1672923600000|2023-01-05 13:00:00|295.7|295.6|297.1|297|297.3|297.2|295.5|295.3|220181
1672927200000|2023-01-05 14:00:00|297.2|297.1|298.9|298.7|298.9|298.8|297.1|297|143733
1672930800000|2023-01-05 15:00:00|298.8|298.5|297.5|297.4|298.8|298.7|297.4|297.3|236431
1672934400000|2023-01-05 16:00:00|297.6|297.5|298.1|297.9|298.1|298|297.4|297.3|99744
1672992000000|2023-01-06 08:00:00|298.9|298.7|300.6|300.4|301|300.9|298.7|298.2|220071
1672995600000|2023-01-06 09:00:00|300.5|300.3|301|300.8|301.3|301.1|300.3|300.2|90962
1672999200000|2023-01-06 10:00:00|300.9|300.7|301|300.9|301.6|301.5|300.9|300.7|59860
1673002800000|2023-01-06 11:00:00|300.9|300.8|301.1|301|301.1|301|300.6|300.4|54066
1673006400000|2023-01-06 12:00:00|301.2|301.1|300.7|300.6|301.2|301.1|300.6|300.5|66684
1673010000000|2023-01-06 13:00:00|300.8|300.7|301.3|301.1|301.6|301.4|300.4|300.3|166253
1673013600000|2023-01-06 14:00:00|301.2|301.2|301.7|301.6|302.1|302|301.1|301|190120
1673017200000|2023-01-06 15:00:00|301.8|301.7|302|301.9|302.5|302.3|301.5|301.3|274629
1673020800000|2023-01-06 16:00:00|302.1|302|302|301.8|302.3|302.1|301.8|301.7|64769
1673251200000|2023-01-09 08:00:00|302.6|301.9|299.3|299.2|302.7|302.1|299.3|299.2|223270
1673254800000|2023-01-09 09:00:00|299.2|299.1|300.3|300.2|300.4|300.2|299.2|299|102944
1673258400000|2023-01-09 10:00:00|300.4|300.1|301.7|301.5|301.8|301.6|300.3|300.1|80609
1673262000000|2023-01-09 11:00:00|301.6|301.6|301.1|301|301.9|301.8|301.1|301|69544
1673265600000|2023-01-09 12:00:00|301|300.9|302|301.8|302.3|302.2|301|300.8|75004
1673269200000|2023-01-09 13:00:00|301.9|301.7|301.6|301.5|302.4|302.3|301.1|301|106449
1673272800000|2023-01-09 14:00:00|301.7|301.6|301.9|301.7|302.2|302|301|300.9|148449
1673276400000|2023-01-09 15:00:00|301.8|301.8|301.6|301.5|302|301.9|301.5|301.4|196128
1673280000000|2023-01-09 16:00:00|301.7|301.4|301.1|301|301.7|301.4|301.1|301|108654
1673337600000|2023-01-10 08:00:00|300.7|300.3|299.5|299.3|301.5|301.3|299.5|299.3|180394
1673341200000|2023-01-10 09:00:00|299.4|299.2|299.9|299.7|299.9|299.7|298.9|298.8|67341
1673344800000|2023-01-10 10:00:00|300.1|299.9|299.9|299.8|300.2|300.1|299.1|299|75603
1673348400000|2023-01-10 11:00:00|299.8|299.7|300.7|300.5|300.8|300.6|299.5|299.4|45343
1673352000000|2023-01-10 12:00:00|300.6|300.6|301|300.8|301.1|300.9|300.5|300.4|69518
1673355600000|2023-01-10 13:00:00|301.1|300.9|301.1|301|301.5|301.3|300.9|300.8|75457
1673359200000|2023-01-10 14:00:00|301.2|301.1|301.8|301.6|302.4|302.3|300.8|300.7|161982
1673362800000|2023-01-10 15:00:00|301.9|301.7|301.5|301.4|301.9|301.8|300.8|300.6|154314
1673366400000|2023-01-10 16:00:00|301.4|301.3|300.4|300.2|301.4|301.3|300.4|300.2|97357
1673424000000|2023-01-11 08:00:00|300.2|300|300.9|300.7|301.2|301.1|299.3|299|119970
1673427600000|2023-01-11 09:00:00|301|300.8|301.1|300.9|301.4|301.2|300.5|300.4|98639
1673431200000|2023-01-11 10:00:00|301|301|302.3|302.2|302.5|302.4|300.8|300.7|79171
1673434800000|2023-01-11 11:00:00|302.4|302.3|302.4|302.3|302.6|302.5|302.1|302|51196
1673438400000|2023-01-11 12:00:00|302.3|302.2|301.8|301.7|302.5|302.3|301|300.8|85876
1673442000000|2023-01-11 13:00:00|301.9|301.6|301.6|301.5|302.1|302|301.1|301|91906
1673445600000|2023-01-11 14:00:00|301.7|301.6|301.4|301.2|301.8|301.7|300.9|300.7|133995
1673449200000|2023-01-11 15:00:00|301.5|301.3|301.9|301.8|302.4|302.3|301.2|301|249869
1673452800000|2023-01-11 16:00:00|301.8|301.7|301.7|301.6|301.9|301.8|301.6|301.5|63089
1673510400000|2023-01-12 08:00:00|303.5|303|303.9|303.8|305.7|305.5|302.9|302.5|201224
1673514000000|2023-01-12 09:00:00|303.8|303.7|304.9|304.8|305.6|305.5|303.8|303.6|155537
1673517600000|2023-01-12 10:00:00|304.8|304.6|304.3|304.1|305|304.8|304|303.8|159917
1673521200000|2023-01-12 11:00:00|304.2|304.2|304.2|304.1|304.6|304.5|304|303.9|35354
1673524800000|2023-01-12 12:00:00|304.1|304|303.8|303.7|304.5|304.4|303.7|303.6|74450
1673528400000|2023-01-12 13:00:00|303.9|303.8|304.6|304.4|305|304.8|303.3|302.7|212013
1673532000000|2023-01-12 14:00:00|304.5|304.3|305.6|305.5|306.1|306|304.1|304|251737
1673535600000|2023-01-12 15:00:00|305.7|305.6|304.8|304.7|306|305.9|304.7|304.6|208424
1673539200000|2023-01-12 16:00:00|304.7|304.6|304.4|304.2|304.9|304.8|304.1|304|99338
1673596800000|2023-01-13 08:00:00|304.6|304.4|306.6|306.4|306.6|306.5|304.5|304.3|296032
1673600400000|2023-01-13 09:00:00|306.7|306.5|306.1|305.9|307.2|307|306|305.9|121029
1673604000000|2023-01-13 10:00:00|306|305.8|304.9|304.8|306|305.8|304.9|304.8|81397
1673607600000|2023-01-13 11:00:00|304.8|304.7|305.7|305.5|305.9|305.8|304.8|304.7|53582
1673611200000|2023-01-13 12:00:00|305.6|305.6|305.3|305.2|305.7|305.6|305|304.9|50752
1673614800000|2023-01-13 13:00:00|305.4|305.1|303|302.8|305.4|305.2|302.7|302.5|107002
1673618400000|2023-01-13 14:00:00|302.9|302.7|303.6|303.5|303.7|303.5|302.4|302.3|203575
1673622000000|2023-01-13 15:00:00|303.7|303.4|303.2|303.1|303.8|303.7|302.6|302.5|249014
1673625600000|2023-01-13 16:00:00|303.1|303|303|302.9|303.3|303.2|302.9|302.8|139525
1673856000000|2023-01-16 08:00:00|302.9|302.2|301.7|301.5|302.9|302.7|301.2|301|211404
1673859600000|2023-01-16 09:00:00|301.6|301.4|302.3|302.2|302.4|302.2|301.5|301.4|151298
1673863200000|2023-01-16 10:00:00|302.4|302.3|303|302.9|303.2|303.1|302.1|302|78279
1673866800000|2023-01-16 11:00:00|302.9|302.8|303.1|303|303.2|303.1|302.7|302.6|50587
1673870400000|2023-01-16 12:00:00|303.2|303.1|303.8|303.7|303.9|303.8|303|302.8|86492
1673874000000|2023-01-16 13:00:00|303.7|303.6|303.9|303.7|304.5|304.3|303.6|303.5|76374
1673877600000|2023-01-16 14:00:00|303.8|303.8|303.5|303.3|304.3|304.1|303.2|303.1|81633
1673881200000|2023-01-16 15:00:00|303.4|303.4|303.4|303.3|303.6|303.5|303.2|303|120139
1673884800000|2023-01-16 16:00:00|303.3|303.2|303.3|303.1|303.3|303.2|302.7|302.6|64968
1673942400000|2023-01-17 08:00:00|303.6|303.3|303.5|303.3|304.2|304.1|303|302.9|215036
1673946000000|2023-01-17 09:00:00|303.4|303.4|303.1|303|304.1|303.9|302.9|302.8|141679
1673949600000|2023-01-17 10:00:00|303|302.9|302.8|302.7|303.6|303.5|302.7|302.5|89141
1673953200000|2023-01-17 11:00:00|302.9|302.8|302.5|302.3|303|302.8|301.8|301.7|85286
1673956800000|2023-01-17 12:00:00|302.4|302.4|302.8|302.7|303.2|303.1|302.2|302.1|62050
1673960400000|2023-01-17 13:00:00|302.9|302.8|302.2|302.1|302.9|302.8|301.9|301.8|78643
1673964000000|2023-01-17 14:00:00|302.3|302.2|302.9|302.8|303.3|303.2|302.1|302|199510
1673967600000|2023-01-17 15:00:00|302.8|302.7|304|303.9|304.6|304.4|302.8|302.7|216756
1673971200000|2023-01-17 16:00:00|304.1|304|303.8|303.7|304.2|304|303.6|303.5|113777
1674028800000|2023-01-18 08:00:00|304.7|304.6|301.9|301.8|304.9|304.6|301.9|301.8|195774
1674032400000|2023-01-18 09:00:00|302|301.7|300.8|300.7|302.1|301.9|300.5|300.3|217746
1674036000000|2023-01-18 10:00:00|300.5|300.4|299.1|299|300.6|300.5|299.1|299|181073
1674039600000|2023-01-18 11:00:00|299.2|298.9|299.9|299.7|300.4|300.3|298.2|298.1|253433
1674043200000|2023-01-18 12:00:00|300|299.8|299.6|299.5|300.3|300.1|299.6|299.5|85126
1674046800000|2023-01-18 13:00:00|299.5|299.4|298.1|298|299.5|299.4|297|296.8|193905
1674050400000|2023-01-18 14:00:00|298|297.9|298.9|298.8|300|299.8|298|297.9|187316
1674054000000|2023-01-18 15:00:00|299|298.9|299.8|299.7|300.3|300.1|298.9|298.8|226639
1674057600000|2023-01-18 16:00:00|299.9|299.8|300.3|300.1|300.4|300.2|299.5|299.4|110586
1674115200000|2023-01-19 08:00:00|300|299.8|299.8|299.7|301.7|301.4|299.4|299.3|290119
1674118800000|2023-01-19 09:00:00|299.9|299.8|298.4|298.3|300|299.9|298.4|298.3|146550
1674122400000|2023-01-19 10:00:00|298.5|298.4|299.8|299.7|299.8|299.7|298|297.8|161317
1674126000000|2023-01-19 11:00:00|299.9|299.6|299.5|299.3|300.4|300.2|299.5|299.3|158202
1674129600000|2023-01-19 12:00:00|299.4|299.2|299.5|299.3|299.7|299.6|298.8|298.7|138826
1674133200000|2023-01-19 13:00:00|299.4|299.4|300.5|300.4|300.5|300.4|299.2|299.1|146231
1674136800000|2023-01-19 14:00:00|300.4|300.3|300.2|300.1|301|300.9|298.8|298.7|252419
1674140400000|2023-01-19 15:00:00|300.1|300|300.2|300.1|300.6|300.5|299.7|299.5|179822
1674144000000|2023-01-19 16:00:00|300.3|300.2|301.3|301.2|301.4|301.2|300.3|300.2|98120
1674201600000|2023-01-20 08:00:00|301.2|300.9|303.6|303.5|304.1|304|300.2|300|205326
1674205200000|2023-01-20 09:00:00|303.5|303.4|303.3|303.2|304|303.8|302.2|302|97630
1674208800000|2023-01-20 10:00:00|303.4|303.3|302.7|302.6|303.8|303.7|301.9|301.7|170517
1674212400000|2023-01-20 11:00:00|302.6|302.5|303.1|303|303.2|303.1|302|301.8|88388
1674216000000|2023-01-20 12:00:00|303|302.9|304.4|304.3|304.6|304.4|303|302.8|132035
1674219600000|2023-01-20 13:00:00|304.3|304.2|303.3|303.2|304.4|304.3|303.1|303|86245
1674223200000|2023-01-20 14:00:00|303.2|303.1|303.2|303|304.1|304|303.1|302.9|143318
1674226800000|2023-01-20 15:00:00|303.3|303.2|303.8|303.7|304.2|304.1|303|302.9|128514
1674230400000|2023-01-20 16:00:00|304|303.8|304.3|304.2|304.4|304.3|303.9|303.7|76890
1674460800000|2023-01-23 08:00:00|304.5|304.2|305|304.9|306.9|306.7|304.1|304|193877
1674464400000|2023-01-23 09:00:00|304.9|304.8|304.9|304.7|305.7|305.5|304.7|304.6|145600
1674468000000|2023-01-23 10:00:00|304.8|304.8|304.5|304.4|305.3|305.1|304.4|304.3|86807
1674471600000|2023-01-23 11:00:00|304.4|304.3|305.1|305|305.2|305.1|304.1|304|69376
1674475200000|2023-01-23 12:00:00|305.2|305.1|305.4|305.2|305.4|305.3|304.4|304.3|64756
1674478800000|2023-01-23 13:00:00|305.5|305.3|305.8|305.6|306.5|306.4|305.4|305.3|92091
1674482400000|2023-01-23 14:00:00|305.7|305.7|305.4|305.3|306.3|306.2|305|304.9|125021
1674486000000|2023-01-23 15:00:00|305.3|305.2|306.1|306|306.4|306.3|305.3|305.2|122608
1674489600000|2023-01-23 16:00:00|306.2|306.1|305.9|305.7|306.4|306.2|305.8|305.7|93552
1674547200000|2023-01-24 08:00:00|306.3|306|307.3|307.1|307.5|307.3|304.5|304.3|238578
1674550800000|2023-01-24 09:00:00|307.2|307|305.9|305.7|307.6|307.5|305.7|305.6|130751
1674554400000|2023-01-24 10:00:00|305.8|305.8|305.9|305.8|306.1|306|305.3|305.2|160218
1674558000000|2023-01-24 11:00:00|306|305.9|306|305.9|306.3|306.2|305.7|305.6|113548
1674561600000|2023-01-24 12:00:00|306.1|306|305.8|305.7|306.1|306|305.5|305.4|52437
1674565200000|2023-01-24 13:00:00|305.7|305.6|305.8|305.6|306.1|305.9|305.4|305.3|73756
1674568800000|2023-01-24 14:00:00|305.7|305.5|305.8|305.7|306.6|306.4|305.6|305.5|186371
1674572400000|2023-01-24 15:00:00|305.9|305.8|307|306.9|307|306.9|305.5|305.4|255895
1674576000000|2023-01-24 16:00:00|306.9|306.8|306.5|306.3|306.9|306.8|306.3|306.2|54219
1674633600000|2023-01-25 08:00:00|306.7|306.1|304.1|304|306.8|306.5|303.7|303.6|239590
1674637200000|2023-01-25 09:00:00|304.2|304.1|303.1|303|304.2|304.1|303|302.9|145156
1674640800000|2023-01-25 10:00:00|303.3|303.2|302.3|302.2|303.4|303.3|302.2|302|122504
1674644400000|2023-01-25 11:00:00|302.4|302.3|302.7|302.6|302.8|302.6|302.1|302|62053
1674648000000|2023-01-25 12:00:00|302.9|302.7|303.1|303|303.4|303.3|302.8|302.7|47264
1674651600000|2023-01-25 13:00:00|303|302.9|303.4|303.2|303.5|303.4|303|302.9|74343
1674655200000|2023-01-25 14:00:00|303.5|303.3|304.5|304.3|304.7|304.6|303.1|302.9|130336
1674658800000|2023-01-25 15:00:00|304.6|304.4|305.6|305.5|305.7|305.6|304.2|304.1|199390
1674662400000|2023-01-25 16:00:00|305.7|305.6|305.9|305.7|306.2|306.1|305.6|305.5|110974
1674720000000|2023-01-26 08:00:00|306.2|305.8|305.4|305.3|306.5|306.3|305|304.8|252583
1674723600000|2023-01-26 09:00:00|305.3|305.2|305.5|305.3|305.6|305.5|304.8|304.6|86948
1674727200000|2023-01-26 10:00:00|305.4|305.2|305.8|305.7|305.9|305.8|305.1|304.9|68109
1674730800000|2023-01-26 11:00:00|305.7|305.6|305.7|305.6|306|305.9|305.6|305.5|30744
1674734400000|2023-01-26 12:00:00|305.6|305.5|305.8|305.7|306|305.8|305.3|305.1|76630
1674738000000|2023-01-26 13:00:00|305.9|305.8|305.4|305.2|306|305.9|305.2|305.1|80876
1674741600000|2023-01-26 14:00:00|305.3|305.3|304.8|304.6|305.5|305.4|303.7|303.5|209369
1674745200000|2023-01-26 15:00:00|304.7|304.7|304.5|304.4|304.9|304.8|304.2|304.1|207039
1674748800000|2023-01-26 16:00:00|304.4|304.3|304.4|304.2|304.7|304.6|304.2|304.1|123638
1674806400000|2023-01-27 08:00:00|304.5|304|303.4|303.2|305.3|305|302.9|302.7|227078
1674810000000|2023-01-27 09:00:00|303.6|303.3|303.6|303.4|304.6|304.5|303.5|303.3|115287
1674813600000|2023-01-27 10:00:00|303.5|303.3|304.2|304.1|304.2|304.1|303.4|303.3|86178
1674817200000|2023-01-27 11:00:00|304.1|304|304.1|304|304.3|304.2|303.8|303.6|68737
1674820800000|2023-01-27 12:00:00|304.2|304.1|304.3|304.2|304.3|304.2|303.7|303.6|55665
1674824400000|2023-01-27 13:00:00|304.4|304.3|303|302.9|304.4|304.3|303|302.8|128824
1674828000000|2023-01-27 14:00:00|303.1|303|303.9|303.8|304.4|304.3|303|302.9|172614
1674831600000|2023-01-27 15:00:00|304|303.9|304.9|304.8|304.9|304.8|303.8|303.7|219002
1674835200000|2023-01-27 16:00:00|304.8|304.7|304.7|304.5|304.9|304.8|304.5|304.3|91742
1675065600000|2023-01-30 08:00:00|303.7|303.4|304.6|304.5|305.4|305.2|303.7|303.4|179404
1675069200000|2023-01-30 09:00:00|304.5|304.4|304.8|304.7|305.3|305.2|304.4|304.3|72281
1675072800000|2023-01-30 10:00:00|304.7|304.6|305.1|305|305.3|305.1|304|303.9|121315
1675076400000|2023-01-30 11:00:00|305.2|305.1|305.8|305.6|305.8|305.6|304.5|304.4|77198
1675080000000|2023-01-30 12:00:00|305.7|305.5|305.4|305.2|306|305.9|305.4|305.2|92377
1675083600000|2023-01-30 13:00:00|305.3|305.3|306.2|306|306.6|306.4|305.3|305.2|114658
1675087200000|2023-01-30 14:00:00|306.1|306.1|308.2|308.1|308.3|308.2|306.1|306.1|215917
1675090800000|2023-01-30 15:00:00|308.1|308|309|308.9|309|308.9|307.7|307.6|257887
1675094400000|2023-01-30 16:00:00|308.9|308.8|308.6|308.5|309.2|309.1|308.3|308.2|187593
1675152000000|2023-01-31 08:00:00|307.4|306.7|310.9|310.7|311.4|311.1|306.2|305.9|382679
1675155600000|2023-01-31 09:00:00|311|310.8|311.8|311.6|312|311.9|309.9|309.8|234276
1675159200000|2023-01-31 10:00:00|311.7|311.7|313.3|313.2|314|313.9|311.6|311.5|221774
1675162800000|2023-01-31 11:00:00|313.4|313.3|313|312.8|313.6|313.4|312.8|312.6|148193
1675166400000|2023-01-31 12:00:00|313.1|312.9|313.5|313.3|314.8|314.7|313.1|312.9|160701
1675170000000|2023-01-31 13:00:00|313.4|313.4|314.7|314.5|315|314.9|313|312.9|179382
1675173600000|2023-01-31 14:00:00|314.8|314.6|315.7|315.6|316.7|316.6|314.7|314.6|222968
1675177200000|2023-01-31 15:00:00|315.8|315.5|315.2|315.1|316|315.9|314.2|314.1|280908
1675180800000|2023-01-31 16:00:00|315.3|315.2|314.2|314.1|315.7|315.6|314.1|314|158607
1675238400000|2023-02-01 08:00:00|315.6|315.3|314.8|314.6|317.5|317.3|313.6|313.4|428300
1675242000000|2023-02-01 09:00:00|314.9|314.7|315.9|315.7|316.3|316.2|314.4|314.2|235059
1675245600000|2023-02-01 10:00:00|315.8|315.6|314.5|314.3|316|315.9|313.3|313.1|174009
1675249200000|2023-02-01 11:00:00|314.6|314.4|315.9|315.7|316.3|316.2|314.3|314.2|112150
1675252800000|2023-02-01 12:00:00|316|315.8|316.2|316.1|317.4|317.3|315.8|315.7|125579
1675256400000|2023-02-01 13:00:00|316.1|316|315.5|315.3|316.3|316.2|315.5|315.3|106679
1675260000000|2023-02-01 14:00:00|315.6|315.4|315.6|315.5|316.2|316|314.8|314.6|181293
1675263600000|2023-02-01 15:00:00|315.7|315.6|315.2|315.1|315.7|315.6|314.8|314.6|193025
1675267200000|2023-02-01 16:00:00|315.3|315.2|315.5|315.3|315.6|315.4|314.7|314.5|128669
1675324800000|2023-02-02 08:00:00|316.8|316.5|317.5|317.4|318.3|318.1|314.8|314.4|271973
1675328400000|2023-02-02 09:00:00|317.4|317.3|316.4|316.3|317.5|317.3|316.4|316.2|100055
1675332000000|2023-02-02 10:00:00|316.5|316.2|315.4|315.2|316.7|316.6|315.1|315|108090
1675335600000|2023-02-02 11:00:00|315.3|315.3|314.2|314.1|315.6|315.5|314.1|314|106198
1675339200000|2023-02-02 12:00:00|314.1|314|314.8|314.7|314.9|314.8|313.6|313.4|81218
1675342800000|2023-02-02 13:00:00|314.7|314.6|314.1|313.9|315|314.8|314.1|313.9|159430
1675346400000|2023-02-02 14:00:00|314|313.8|312.7|312.6|314.2|314.1|311.7|311.6|406148
1675350000000|2023-02-02 15:00:00|312.8|312.7|311.8|311.6|313.5|313.4|311.6|311.5|357214
1675353600000|2023-02-02 16:00:00|311.7|311.7|311.7|311.5|312.2|312.1|311.6|311.4|145268
1675411200000|2023-02-03 08:00:00|313.1|312.5|310.8|310.6|313.1|312.5|309.2|309|307003
1675414800000|2023-02-03 09:00:00|310.7|310.5|310.7|310.5|311.2|311|310.6|310.5|85893
1675418400000|2023-02-03 10:00:00|310.6|310.6|309.1|308.9|310.7|310.6|308.8|308.7|122275
1675422000000|2023-02-03 11:00:00|309.3|309|310|309.8|310.4|310.3|309|308.9|104141
1675425600000|2023-02-03 12:00:00|310.1|309.9|309.4|309.3|310.1|310|309.3|309.2|74297
1675429200000|2023-02-03 13:00:00|309.3|309.2|310.3|310.2|310.6|310.5|309|308.9|185998
1675432800000|2023-02-03 14:00:00|310.2|310.1|308|307.9|310.2|310.2|307.6|307.5|260207
1675436400000|2023-02-03 15:00:00|307.9|307.8|304.5|304.4|308|307.9|304.5|304.4|338452
1675440000000|2023-02-03 16:00:00|304.6|304.5|306.8|306.6|306.8|306.6|304.5|304.4|181057
1675670400000|2023-02-06 08:00:00|307.2|306.8|308.8|308.6|309|308.9|306.2|306|225144
1675674000000|2023-02-06 09:00:00|308.7|308.5|307|306.8|308.8|308.6|306.8|306.6|100954
1675677600000|2023-02-06 10:00:00|307.1|306.9|307.7|307.6|308.3|308.1|307.1|306.9|136781
1675681200000|2023-02-06 11:00:00|307.8|307.8|307|306.9|307.9|307.8|306.5|306.4|80265
1675684800000|2023-02-06 12:00:00|306.9|306.8|307|306.9|307.4|307.3|306.6|306.5|88325
1675688400000|2023-02-06 13:00:00|307.1|307|306.7|306.6|307.1|307|306.5|306.3|67651
1675692000000|2023-02-06 14:00:00|306.6|306.5|307|306.9|307.4|307.2|306.4|306.2|163379
1675695600000|2023-02-06 15:00:00|306.9|306.8|306.9|306.8|307.1|307|306.5|306.4|176564
1675699200000|2023-02-06 16:00:00|306.8|306.7|307|306.9|307.3|307.2|306.7|306.6|150236
1675756800000|2023-02-07 08:00:00|307.3|306.6|307.7|307.6|307.8|307.6|306.1|305.9|215395
1675760400000|2023-02-07 09:00:00|307.6|307.5|307.9|307.8|308.3|308.2|307.2|307.1|132581
1675764000000|2023-02-07 10:00:00|308|307.9|307.2|307.1|308|307.9|307.1|307|77496
1675767600000|2023-02-07 11:00:00|307.1|307|307.3|307.1|307.8|307.6|307|306.9|79219
1675771200000|2023-02-07 12:00:00|307.4|307.2|308|307.9|308|307.9|307.3|307.2|33712
1675774800000|2023-02-07 13:00:00|308.1|308|307.4|307.3|308.1|308|307.1|307|65013
1675778400000|2023-02-07 14:00:00|307.5|307.4|308.1|308|308.4|308.3|307.2|307|148329
1675782000000|2023-02-07 15:00:00|308|307.9|307.9|307.8|308.2|308.1|307.7|307.6|126997
1675785600000|2023-02-07 16:00:00|307.8|307.7|307.6|307.4|307.8|307.8|307.5|307.4|114745
1675843200000|2023-02-08 08:00:00|308|307.8|309.7|309.6|310.8|310.4|307.4|307.2|304126
1675846800000|2023-02-08 09:00:00|309.6|309.5|310.2|310|310.8|310.6|309.4|309.3|131375
1675850400000|2023-02-08 10:00:00|310.1|310.1|310.8|310.7|310.9|310.7|309.9|309.8|86854
1675854000000|2023-02-08 11:00:00|310.7|310.6|310.4|310.3|311.2|311.1|310.3|310.2|137014
1675857600000|2023-02-08 12:00:00|310.5|310.4|310.7|310.5|310.8|310.7|310.5|310.3|76690
1675861200000|2023-02-08 13:00:00|310.6|310.4|310.1|309.9|310.6|310.5|309.8|309.7|47120
1675864800000|2023-02-08 14:00:00|310|309.8|309.6|309.4|310.1|310|309.5|309.3|114839
1675868400000|2023-02-08 15:00:00|309.5|309.3|308.7|308.6|309.9|309.8|308.7|308.6|167234
1675872000000|2023-02-08 16:00:00|308.6|308.5|308.7|308.6|309|308.9|308.5|308.4|87659
1675929600000|2023-02-09 08:00:00|309.3|308.8|309.6|309.4|311|310.8|309.1|308.8|208984
1675933200000|2023-02-09 09:00:00|309.5|309.3|307.9|307.8|309.5|309.3|307.9|307.8|218860
1675936800000|2023-02-09 10:00:00|307.8|307.7|307.7|307.5|308.1|308|307.4|307.3|219196
1675940400000|2023-02-09 11:00:00|307.6|307.6|307.4|307.3|308|307.9|307.1|307|142436
1675944000000|2023-02-09 12:00:00|307.5|307.2|308|307.9|308.1|307.9|307.1|307|131494
1675947600000|2023-02-09 13:00:00|307.9|307.8|307.6|307.4|308|307.9|307|306.8|167356
1675951200000|2023-02-09 14:00:00|307.7|307.5|307.1|306.9|307.7|307.6|306.6|306.5|307238
1675954800000|2023-02-09 15:00:00|307|307|306.6|306.5|307.1|307|306.4|306.3|325390
1675958400000|2023-02-09 16:00:00|306.7|306.6|306.5|306.4|306.8|306.6|306.2|306.1|124250
1676016000000|2023-02-10 08:00:00|306.7|306.5|307.9|307.8|308.6|308.5|306.7|306.5|175448
1676019600000|2023-02-10 09:00:00|307.8|307.7|307.6|307.4|308.2|308.1|307.1|306.9|127297
1676023200000|2023-02-10 10:00:00|307.7|307.5|307.8|307.7|308.1|308|306.9|306.8|189598
1676026800000|2023-02-10 11:00:00|307.7|307.6|306.9|306.8|307.9|307.8|306.9|306.8|190302
1676030400000|2023-02-10 12:00:00|307|306.9|307.7|307.5|308|307.9|306.9|306.8|86921
1676034000000|2023-02-10 13:00:00|307.6|307.4|309.8|309.7|309.9|309.8|307.5|307.4|126458
1676037600000|2023-02-10 14:00:00|309.7|309.6|310.6|310.5|310.6|310.5|309.1|309|286196
1676041200000|2023-02-10 15:00:00|310.5|310.4|309.3|309.2|310.5|310.4|309.1|308.9|196372
1676044800000|2023-02-10 16:00:00|309.4|309.3|309.1|309|309.9|309.7|309.1|309|167473
1676275200000|2023-02-13 08:00:00|310.2|309.9|309.5|309.3|310.9|310.7|309.3|309.2|237853
1676278800000|2023-02-13 09:00:00|309.6|309.4|309.7|309.6|310.3|310.1|309.4|309.2|97455
1676282400000|2023-02-13 10:00:00|309.8|309.7|309.6|309.5|310.1|310|309.3|309.1|83149
1676286000000|2023-02-13 11:00:00|309.5|309.4|308.8|308.6|309.5|309.4|308.7|308.6|71071
1676289600000|2023-02-13 12:00:00|308.7|308.5|309.7|309.6|309.7|309.6|308.5|308.4|60077
1676293200000|2023-02-13 13:00:00|309.6|309.5|309.5|309.4|309.6|309.5|309.2|309|55749
1676296800000|2023-02-13 14:00:00|309.4|309.3|309.7|309.6|309.8|309.7|309|308.9|95620
1676300400000|2023-02-13 15:00:00|309.8|309.5|309.8|309.7|310.2|310|309.3|309.2|95807
1676304000000|2023-02-13 16:00:00|309.7|309.6|309.2|309|309.8|309.6|309.1|309|72534
1676361600000|2023-02-14 08:00:00|310.9|310.3|314.2|314|314.2|314|310.9|310.2|245078
1676365200000|2023-02-14 09:00:00|314.1|314.3|315.5|315.4|315.6|315.4|314.1|314.1|166834
1676368800000|2023-02-14 10:00:00|315.4|315.2|315.7|315.6|315.9|315.8|314.9|314.8|126400
1676372400000|2023-02-14 11:00:00|315.8|315.7|317.2|317.1|317.4|317.3|315.6|315.5|113909
1676376000000|2023-02-14 12:00:00|317.1|317|317.7|317.5|318.7|318.6|317.1|316.9|212629
1676379600000|2023-02-14 13:00:00|317.6|317.6|317.3|317.2|318.8|318.7|316.6|316.4|268510
1676383200000|2023-02-14 14:00:00|317.4|317.3|318.3|318.2|318.3|318.2|316.7|316.5|176457
1676386800000|2023-02-14 15:00:00|318.4|318.1|316.5|316.4|318.4|318.2|316.3|316.1|243687
1676390400000|2023-02-14 16:00:00|316.4|316.3|315.9|315.8|316.5|316.4|315.8|315.7|114937
1676448000000|2023-02-15 08:00:00|316.5|316.1|318.1|317.9|318.4|318.3|316.2|316|300555
1676451600000|2023-02-15 09:00:00|318|317.8|317.2|317|318.8|318.6|317|316.9|195000
1676455200000|2023-02-15 10:00:00|317.1|316.9|316.8|316.6|317.1|317|316.3|316.1|128753
1676458800000|2023-02-15 11:00:00|316.7|316.5|317.5|317.3|318|317.9|316.7|316.5|83421
1676462400000|2023-02-15 12:00:00|317.4|317.4|317|316.9|317.6|317.5|316.7|316.6|69458
1676466000000|2023-02-15 13:00:00|316.9|316.8|315.7|315.5|317|316.9|315.7|315.5|136182
1676469600000|2023-02-15 14:00:00|315.6|315.6|317|316.9|317.1|317|315.6|315.5|110579
1676473200000|2023-02-15 15:00:00|316.9|316.8|317|316.9|317.4|317.2|316.7|316.6|224460
1676476800000|2023-02-15 16:00:00|317.1|317|317.3|317.1|317.3|317.1|316.9|316.8|72087
1676534400000|2023-02-16 08:00:00|318|317.6|321.9|321.7|322.6|322.5|318|317.6|530841
1676538000000|2023-02-16 09:00:00|322|321.8|321.1|320.9|322.3|322.1|321|320.8|269248
1676541600000|2023-02-16 10:00:00|321.2|321|321.1|321|321.5|321.4|320.6|320.5|252038
1676545200000|2023-02-16 11:00:00|321|320.8|321|320.9|321.1|321|320.8|320.7|95015
1676548800000|2023-02-16 12:00:00|321.1|320.8|321|320.9|321.9|321.7|320.9|320.7|113126
1676552400000|2023-02-16 13:00:00|320.9|320.8|320|319.9|321.2|321.1|319.9|319.8|158613
1676556000000|2023-02-16 14:00:00|319.9|319.8|319.8|319.7|320.2|320.1|319.2|319|193888
1676559600000|2023-02-16 15:00:00|319.9|319.6|320.2|320.1|320.2|320.1|319.7|319.6|213587
1676563200000|2023-02-16 16:00:00|320.3|320.2|320.2|320|320.6|320.5|319.5|319.4|194421
1676620800000|2023-02-17 08:00:00|319.7|319.4|320.7|320.6|321|320.8|318.6|318.4|312412
1676624400000|2023-02-17 09:00:00|320.6|320.5|322.9|322.8|323|322.9|320.3|320.1|316102
1676628000000|2023-02-17 10:00:00|322.7|322.5|323.5|323.4|323.8|323.6|322.6|322.4|338257
1676631600000|2023-02-17 11:00:00|323.6|323.5|324.8|324.7|324.9|324.8|323.4|323.3|196488
1676635200000|2023-02-17 12:00:00|324.7|324.6|325.5|325.4|326.2|326.1|324.5|324.4|286720
1676638800000|2023-02-17 13:00:00|325.6|325.5|326.6|326.5|327.3|327.2|325.3|325.2|230775
1676642400000|2023-02-17 14:00:00|326.7|326.6|325.7|325.6|327.1|327|325.4|325.3|419672
1676646000000|2023-02-17 15:00:00|325.6|325.5|325.9|325.7|327.6|327.4|325.6|325.5|299635
1676649600000|2023-02-17 16:00:00|325.8|325.5|325.2|325|326.1|326|325.2|325|199175
1676880000000|2023-02-20 08:00:00|326.8|326.5|325.7|325.6|327.3|327|324.1|324|227082
1676883600000|2023-02-20 09:00:00|325.8|325.7|326.6|326.5|326.8|326.7|325.6|325.5|154321
1676887200000|2023-02-20 10:00:00|326.7|326.4|327.3|327.1|327.7|327.5|326.5|326.3|137134
1676890800000|2023-02-20 11:00:00|327.2|327|327.6|327.5|328.2|328|327.1|326.9|131977
1676894400000|2023-02-20 12:00:00|327.5|327.4|327.7|327.5|327.7|327.5|327|326.9|99525
1676898000000|2023-02-20 13:00:00|327.6|327.6|327.3|327.2|328.4|328.3|327.1|327|131080
1676901600000|2023-02-20 14:00:00|327.2|327.1|326.4|326.3|327.6|327.4|326.2|326.1|124555
1676905200000|2023-02-20 15:00:00|326.5|326.2|326.2|326.1|326.5|326.4|325.7|325.6|101567
1676908800000|2023-02-20 16:00:00|326.4|326.3|326|325.9|326.5|326.4|325.9|325.8|54352
1676966400000|2023-02-21 08:00:00|326.9|326.5|326.4|326.2|327.8|327.6|325.7|325.6|198480
1676970000000|2023-02-21 09:00:00|326.3|326.3|327|326.9|327.2|327.1|325.8|325.7|239744
1676973600000|2023-02-21 10:00:00|327.1|326.8|326.2|326|327.1|326.8|325.8|325.7|172459
1676977200000|2023-02-21 11:00:00|326.1|325.9|325.6|325.5|326.2|326.1|325|324.9|187946
1676980800000|2023-02-21 12:00:00|325.7|325.6|326.2|326.1|326.3|326.1|325.4|325.2|90021
1676984400000|2023-02-21 13:00:00|326.1|326|326.2|326.1|326.3|326.2|325.4|325.3|124440
1676988000000|2023-02-21 14:00:00|326.1|326|325.4|325.3|326.3|326.2|325.2|325.1|171400
1676991600000|2023-02-21 15:00:00|325.3|325.2|326|325.9|326.1|326|325.3|325.2|117111
1676995200000|2023-02-21 16:00:00|326.1|326|325.5|325.4|326.1|326|324.9|324.7|127354
1677052800000|2023-02-22 08:00:00|327.6|326.6|328.3|328.2|328.4|328.3|326.2|325.9|328221
1677056400000|2023-02-22 09:00:00|328.2|328.1|328.3|328.1|328.6|328.4|327.2|327.1|225989
1677060000000|2023-02-22 10:00:00|328.2|328|327.9|327.7|328.7|328.6|326.8|326.7|230785
1677063600000|2023-02-22 11:00:00|328|327.8|328.2|328.1|328.3|328.1|327.7|327.5|109140
1677067200000|2023-02-22 12:00:00|328.3|328.2|330.7|330.6|331|330.8|328.2|328|235233
1677070800000|2023-02-22 13:00:00|330.8|330.7|331.1|331|331.4|331.3|330.5|330.4|109731
1677074400000|2023-02-22 14:00:00|331|330.9|330.1|330|331.1|331|329.5|329.3|202169
1677078000000|2023-02-22 15:00:00|330|329.9|329.9|329.8|330.1|330|329.3|329.2|167296
1677081600000|2023-02-22 16:00:00|330|329.9|329.2|329|330.7|330.6|329.1|328.9|210121
1677139200000|2023-02-23 08:00:00|326.4|326.1|325.6|325.5|328.1|327.9|324.7|324.5|462924
1677142800000|2023-02-23 09:00:00|325.7|325.6|323.6|323.4|325.8|325.7|323.5|323.3|276623
1677146400000|2023-02-23 10:00:00|323.5|323.3|322.7|322.5|324|323.8|321.3|321.2|413192
1677150000000|2023-02-23 11:00:00|322.8|322.6|322.6|322.5|323.3|323.1|322.2|322.1|202894
1677153600000|2023-02-23 12:00:00|322.5|322.4|321.9|321.8|323|322.8|321.8|321.7|272237
1677157200000|2023-02-23 13:00:00|322|321.9|322.5|322.3|323.4|323.2|321.7|321.6|135050
1677160800000|2023-02-23 14:00:00|322.4|322.4|323|322.9|323.3|323.1|320.8|320.7|307356
1677164400000|2023-02-23 15:00:00|323.1|322.8|323.1|322.9|323.5|323.4|322.1|322|267347
1677168000000|2023-02-23 16:00:00|323|323|321.7|321.5|323.2|323.1|321.6|321.5|228343
1677225600000|2023-02-24 08:00:00|322.3|322.1|324|323.8|324|323.9|322.2|321.9|164493
1677229200000|2023-02-24 09:00:00|324.1|323.9|323.9|323.8|325.1|325|323.5|323.4|147412
1677232800000|2023-02-24 10:00:00|323.8|323.7|321.4|321.3|324.1|324|321.4|321.3|194633
1677236400000|2023-02-24 11:00:00|321.3|321.2|321.7|321.5|321.8|321.7|321|320.9|212637
1677240000000|2023-02-24 12:00:00|321.8|321.6|322.5|322.4|322.7|322.5|321.8|321.6|101316
1677243600000|2023-02-24 13:00:00|322.6|322.3|321.8|321.7|322.7|322.5|321.4|321.1|174987
1677247200000|2023-02-24 14:00:00|321.7|321.6|321.9|321.8|322.2|322.1|321|320.8|239361
1677250800000|2023-02-24 15:00:00|322|321.7|321.6|321.5|322.3|322.1|321.3|321.2|214320
1677254400000|2023-02-24 16:00:00|321.5|321.4|321.3|321.1|321.8|321.7|321.1|320.9|234565
1677484800000|2023-02-27 08:00:00|321.6|321.4|323|322.9|323.2|323|321.1|320.9|274487
1677488400000|2023-02-27 09:00:00|323.1|323|323.4|323.2|323.7|323.5|322.9|322.8|142330
1677492000000|2023-02-27 10:00:00|323.5|323.3|322.8|322.6|323.7|323.5|322.5|322.4|136123
1677495600000|2023-02-27 11:00:00|322.9|322.7|323|322.9|323.3|323.2|322.7|322.5|111391
1677499200000|2023-02-27 12:00:00|322.8|322.7|323|322.8|323.1|322.9|322.5|322.4|76223
1677502800000|2023-02-27 13:00:00|322.9|322.9|323.8|323.6|323.8|323.7|322.8|322.7|77689
1677506400000|2023-02-27 14:00:00|323.9|323.7|324|323.9|324.3|324.1|323.3|323.2|156900
1677510000000|2023-02-27 15:00:00|323.9|323.8|323.6|323.5|324.7|324.6|323.6|323.5|207428
1677513600000|2023-02-27 16:00:00|323.7|323.6|323.7|323.5|324|323.9|323.6|323.5|127967
1677571200000|2023-02-28 08:00:00|322.7|322.3|324.1|324|324.1|324|322.5|322.2|300197
1677574800000|2023-02-28 09:00:00|324|323.9|325|324.9|325.1|325|323.3|323.1|199440
1677578400000|2023-02-28 10:00:00|325.1|324.8|325|324.9|325.1|325|324.3|324.2|194277
1677582000000|2023-02-28 11:00:00|325.1|325|325.3|325.1|325.7|325.6|324.7|324.6|123216
1677585600000|2023-02-28 12:00:00|325.2|325.2|326.1|326|326.2|326|325.1|325|145575
1677589200000|2023-02-28 13:00:00|326.2|325.9|325.9|325.8|326.7|326.5|325.7|325.5|149600
1677592800000|2023-02-28 14:00:00|326|325.6|324.5|324.4|326.1|326|324.3|324.2|182350
1677596400000|2023-02-28 15:00:00|324.4|324.3|324.3|324.2|325|324.9|323.8|323.7|172712
1677600000000|2023-02-28 16:00:00|324.4|324.3|324.1|323.9|324.6|324.5|324.1|323.9|102173
1677657600000|2023-03-01 08:00:00|323.7|323.1|323.5|323.3|323.7|323.5|322.2|322|288624
1677661200000|2023-03-01 09:00:00|323.6|323.4|324.2|324|324.6|324.5|323.4|323.3|126322
1677664800000|2023-03-01 10:00:00|324.1|323.9|324.6|324.5|324.7|324.6|323.8|323.7|113186
1677668400000|2023-03-01 11:00:00|324.5|324.4|324.7|324.5|324.9|324.8|324.2|324.1|94390
1677672000000|2023-03-01 12:00:00|324.6|324.4|323.8|323.7|324.8|324.7|323.8|323.6|115064
1677675600000|2023-03-01 13:00:00|323.9|323.6|322.2|322.1|323.9|323.8|322.2|322|148890
1677679200000|2023-03-01 14:00:00|322.1|322|323.5|323.4|323.9|323.7|322|321.9|171499
1677682800000|2023-03-01 15:00:00|323.4|323.3|322.8|322.7|323.8|323.6|322.6|322.5|225150
1677686400000|2023-03-01 16:00:00|322.7|322.6|322|321.8|322.8|322.6|321.6|321.5|166814
1677744000000|2023-03-02 08:00:00|323|322.3|323.5|323.3|323.6|323.5|321|320.8|263159
1677747600000|2023-03-02 09:00:00|323.4|323.4|322.9|322.8|323.6|323.5|322.4|322.2|61064
1677751200000|2023-03-02 10:00:00|322.8|322.7|322.6|322.5|323.1|323|321.9|321.7|189286
1677754800000|2023-03-02 11:00:00|322.5|322.4|322.8|322.7|322.9|322.7|322|321.8|85661
1677758400000|2023-03-02 12:00:00|322.9|322.8|323.1|322.9|323.1|323|322.6|322.4|98740
1677762000000|2023-03-02 13:00:00|323|323|322.5|322.4|323.3|323.1|322.5|322.4|115826
1677765600000|2023-03-02 14:00:00|322.6|322.5|322.6|322.5|322.8|322.7|321.9|321.8|192955
1677769200000|2023-03-02 15:00:00|322.7|322.6|321.7|321.6|322.8|322.7|321.7|321.6|244443
1677772800000|2023-03-02 16:00:00|321.8|321.7|320.9|320.7|321.9|321.8|320.9|320.7|149809
1677830400000|2023-03-03 08:00:00|321.7|321.5|322.6|322.4|323|322.9|321.3|321.1|236418
1677834000000|2023-03-03 09:00:00|322.5|322.3|321.9|321.8|322.5|322.4|321.5|321.4|132231
1677837600000|2023-03-03 10:00:00|322|321.9|321.9|321.8|322.4|322.2|321.4|321.3|105238
1677841200000|2023-03-03 11:00:00|321.8|321.7|321.8|321.7|322.1|321.9|321.7|321.6|78724
1677844800000|2023-03-03 12:00:00|321.9|321.8|321.2|321|322|321.9|321.2|321|65173
1677848400000|2023-03-03 13:00:00|321.1|320.9|320.8|320.7|321.1|321|320.5|320.4|119629
1677852000000|2023-03-03 14:00:00|320.9|320.8|322.7|322.6|322.9|322.7|320.8|320.6|209322
1677855600000|2023-03-03 15:00:00|322.6|322.5|321.8|321.7|322.7|322.6|321.8|321.7|184798
1677859200000|2023-03-03 16:00:00|321.9|321.6|322|321.8|322.4|322.3|321.6|321.5|149700
1678089600000|2023-03-06 08:00:00|322.7|322.3|323.2|323|323.8|323.5|322.3|322|206171
1678093200000|2023-03-06 09:00:00|323.1|323.1|323.1|322.9|323.7|323.5|322.5|322.3|89021
1678096800000|2023-03-06 10:00:00|323.2|323|322.9|322.7|323.4|323.2|322.4|322.2|62974
1678100400000|2023-03-06 11:00:00|323|322.8|322.5|322.3|323|322.8|322.2|322.1|48651
1678104000000|2023-03-06 12:00:00|322.4|322.4|322.2|322.1|322.6|322.5|322|321.8|78167
1678107600000|2023-03-06 13:00:00|322.1|322|322.8|322.6|322.9|322.7|322|321.9|105030
1678111200000|2023-03-06 14:00:00|322.7|322.7|323.6|323.5|323.8|323.7|322.3|322.1|110439
1678114800000|2023-03-06 15:00:00|323.5|323.4|322.6|322.5|323.7|323.6|322.4|322.2|265082
1678118400000|2023-03-06 16:00:00|322.7|322.6|322.5|322.3|322.8|322.7|322.5|322.3|118879
1678176000000|2023-03-07 08:00:00|321.9|321.6|321.5|321.4|321.9|321.7|319.9|319.8|198071
1678179600000|2023-03-07 09:00:00|321.6|321.3|320.8|320.7|321.6|321.5|320.5|320.3|129266
1678183200000|2023-03-07 10:00:00|320.9|320.8|320.1|320|321.3|321.2|320.1|319.9|122309
1678186800000|2023-03-07 11:00:00|320.2|319.9|320.7|320.6|320.8|320.6|320|319.9|60467
1678190400000|2023-03-07 12:00:00|320.8|320.7|321.1|321|321.2|321.1|320.7|320.6|51140
1678194000000|2023-03-07 13:00:00|321.2|321.1|321.5|321.4|321.9|321.7|321.1|321|48821
1678197600000|2023-03-07 14:00:00|321.4|321.3|320.9|320.8|321.5|321.4|320.7|320.6|93388
1678201200000|2023-03-07 15:00:00|321|320.9|320.2|320.1|321|320.9|319.8|319.7|224691
1678204800000|2023-03-07 16:00:00|320.1|320|319.9|319.7|320.2|320.1|319.8|319.7|76427
1678262400000|2023-03-08 08:00:00|320.3|320|320.2|320|321|320.9|319.7|319.5|154449
1678266000000|2023-03-08 09:00:00|320.1|319.9|320.9|320.8|321|320.8|319.8|319.6|124892
1678269600000|2023-03-08 10:00:00|321|320.7|320.4|320.3|321.2|321.1|320.3|320.2|86524
1678273200000|2023-03-08 11:00:00|320.5|320.2|320.7|320.5|320.8|320.6|320.2|320|50806
1678276800000|2023-03-08 12:00:00|320.6|320.6|320.8|320.7|321.1|321|320.5|320.4|70107
1678280400000|2023-03-08 13:00:00|320.9|320.8|321.2|321.1|321.6|321.5|320.8|320.7|125775
1678284000000|2023-03-08 14:00:00|321.1|321|322.3|322.2|322.5|322.4|321.1|321|171893
1678287600000|2023-03-08 15:00:00|322.2|322.1|322.8|322.7|323.7|323.6|321.9|321.7|190127
1678291200000|2023-03-08 16:00:00|322.9|322.8|322.8|322.6|323.3|323.2|322.7|322.6|133756
1678348800000|2023-03-09 08:00:00|323.5|323|323.5|323.4|324|323.8|322.5|322.3|167623
1678352400000|2023-03-09 09:00:00|323.4|323.3|322.1|322|323.5|323.4|321.8|321.7|141687
1678356000000|2023-03-09 10:00:00|322.2|321.9|323|322.9|323.1|323|322.1|321.9|113424
1678359600000|2023-03-09 11:00:00|323.1|323|323.5|323.3|323.6|323.5|322.8|322.6|112506
1678363200000|2023-03-09 12:00:00|323.6|323.4|323.5|323.4|324|323.9|323.2|323|97481
1678366800000|2023-03-09 13:00:00|323.6|323.3|324|323.8|324.2|324|323.3|323.2|104548
1678370400000|2023-03-09 14:00:00|323.9|323.9|323.6|323.5|324.3|324.2|323.3|323.2|124270
1678374000000|2023-03-09 15:00:00|323.7|323.6|323.8|323.7|324.1|324|323.6|323.5|156832
1678377600000|2023-03-09 16:00:00|323.7|323.6|324.1|324|324.6|324.5|323.7|323.5|116131
1678435200000|2023-03-10 08:00:00|322.4|322.2|322.1|321.9|324.2|323.9|321.5|321.4|252256
1678438800000|2023-03-10 09:00:00|322.2|321.8|323.5|323.3|324.4|324.2|321.7|321.6|140550
1678442400000|2023-03-10 10:00:00|323.4|323.2|323.7|323.6|324.2|324.1|323.3|323.1|115630
1678446000000|2023-03-10 11:00:00|323.8|323.7|324|323.8|324.4|324.3|323.7|323.5|75018
1678449600000|2023-03-10 12:00:00|323.9|323.9|323.7|323.5|324.4|324.3|323.6|323.5|65214
1678453200000|2023-03-10 13:00:00|323.6|323.6|325|324.8|325.5|325.3|323.6|323.1|219507
1678456800000|2023-03-10 14:00:00|325.1|324.9|323.4|323.3|325.4|325.3|323.4|323.3|218142
1678460400000|2023-03-10 15:00:00|323.5|323.2|323.2|323.1|323.8|323.6|322.5|322.3|216142
1678464000000|2023-03-10 16:00:00|323.1|323|323.5|323.3|323.6|323.5|322.9|322.8|81875
1678694400000|2023-03-13 08:00:00|323.6|323|320.9|320.7|323.6|323.1|320.3|320.2|263837
1678698000000|2023-03-13 09:00:00|321|320.8|319.1|318.9|321|320.8|318.1|318|401736
1678701600000|2023-03-13 10:00:00|319|319|320.8|320.7|321|320.8|318.7|318.6|281892
1678705200000|2023-03-13 11:00:00|320.7|320.6|320.7|320.5|321.2|321|320|319.9|130179
1678708800000|2023-03-13 12:00:00|320.6|320.6|322.2|322.1|322.4|322.2|320.2|320|158156
1678712400000|2023-03-13 13:00:00|322.3|322.2|322.2|322.1|322.9|322.8|321.8|321.6|225414
1678716000000|2023-03-13 14:00:00|322.1|322|320.6|320.5|322.7|322.6|319.9|319.7|292568
1678719600000|2023-03-13 15:00:00|320.5|320.4|319.7|319.6|320.7|320.6|319.1|319|297067
1678723200000|2023-03-13 16:00:00|319.8|319.8|320|319.8|320.5|320.3|319.4|319.3|185032
1678780800000|2023-03-14 08:00:00|319.7|319.5|322|321.9|322.2|322|319.6|319.4|242725
1678784400000|2023-03-14 09:00:00|322.1|322|323.7|323.6|323.8|323.7|322|321.9|213553
1678788000000|2023-03-14 10:00:00|323.6|323.5|323.3|323.2|324.1|324|323.2|323.1|179402
1678791600000|2023-03-14 11:00:00|323.2|323.1|323|322.8|323.4|323.3|322|321.9|203570
1678795200000|2023-03-14 12:00:00|323.1|322.9|323.6|323.4|324|323.8|322.1|321.8|331797
1678798800000|2023-03-14 13:00:00|323.7|323.5|323.1|323|323.9|323.8|323|322.8|244239
1678802400000|2023-03-14 14:00:00|323|322.9|320.9|320.8|323.1|323|320.9|320.7|398539
1678806000000|2023-03-14 15:00:00|321|320.7|320.8|320.7|321.7|321.5|320.7|320.6|221394
1678809600000|2023-03-14 16:00:00|320.9|320.8|320.5|320.4|321|320.9|320.3|320.2|172855
1678867200000|2023-03-15 08:00:00|321.9|320.9|322.8|322.6|323.6|323.2|321.7|320.9|244239
1678870800000|2023-03-15 09:00:00|322.9|322.7|321.9|321.7|323.5|323.3|321.7|321.6|276942
1678874400000|2023-03-15 10:00:00|321.8|321.6|320.3|320.1|322|321.8|319.2|319|452751
1678878000000|2023-03-15 11:00:00|320.4|320.2|321.5|321.3|322.2|322|320.3|320.1|264880
1678881600000|2023-03-15 12:00:00|321.4|321.4|320.2|320|322.3|322.1|320.1|320|282135
1678885200000|2023-03-15 13:00:00|320.1|320.1|320.7|320.6|321|320.9|319.7|319.6|355647
1678888800000|2023-03-15 14:00:00|320.8|320.7|322.3|322.2|322.4|322.2|320.7|320.5|453742
1678892400000|2023-03-15 15:00:00|322.2|322.1|322.6|322.5|323|322.8|321.7|321.5|385122
1678896000000|2023-03-15 16:00:00|322.7|322.6|322.4|322.3|322.9|322.8|322.1|321.9|206980
1678953600000|2023-03-16 08:00:00|324.1|323.9|323|322.9|325.1|325|322.2|322|381857
1678957200000|2023-03-16 09:00:00|322.9|322.8|325.7|325.5|325.8|325.7|322.9|322.7|361412
1678960800000|2023-03-16 10:00:00|325.8|325.7|325.9|325.8|326|325.9|325.3|325.1|152525
1678964400000|2023-03-16 11:00:00|325.8|325.7|325.6|325.5|326.1|326|324.8|324.7|86680
1678968000000|2023-03-16 12:00:00|325.5|325.4|324.3|324.1|325.6|325.5|323.9|323.8|233674
1678971600000|2023-03-16 13:00:00|324.4|324.2|322.7|322.6|324.5|324.3|322.4|322.2|309692
1678975200000|2023-03-16 14:00:00|322.6|322.5|323.7|323.6|323.8|323.7|322.3|322.2|397926
1678978800000|2023-03-16 15:00:00|323.8|323.7|323.3|323.1|323.8|323.7|322.8|322.7|235006
1678982400000|2023-03-16 16:00:00|323.2|323|323.3|323.2|323.5|323.4|322.3|322.2|136437
1679040000000|2023-03-17 08:00:00|322.9|322.6|324.7|324.5|325.2|325|322.4|322.2|312993
1679043600000|2023-03-17 09:00:00|324.8|324.6|325|324.9|325.4|325.3|324.4|324.2|205692
1679047200000|2023-03-17 10:00:00|325.1|324.8|324.1|324|325.5|325.4|323.8|323.6|355816
1679050800000|2023-03-17 11:00:00|324|323.9|324.4|324.3|324.9|324.8|323.6|323.5|110494
1679054400000|2023-03-17 12:00:00|324.3|324.2|321.9|321.8|324.5|324.4|321.7|321.5|191543
1679058000000|2023-03-17 13:00:00|322|321.9|322.5|322.3|322.7|322.6|321.7|321.6|190361
1679061600000|2023-03-17 14:00:00|322.6|322.4|321.3|321.1|323.1|323|321.1|321|338116
1679065200000|2023-03-17 15:00:00|321.2|321.2|320.4|320.3|322|321.9|320.4|320.2|236154
1679068800000|2023-03-17 16:00:00|320.5|320.4|320.9|320.8|321.2|321.1|320.5|320.4|135535
1679299200000|2023-03-20 08:00:00|321.7|321.3|323.1|322.9|323.9|323.7|320.7|320.4|431605
1679302800000|2023-03-20 09:00:00|323|322.8|325.1|324.9|325.6|325.5|322.7|322.6|214838
1679306400000|2023-03-20 10:00:00|325|324.8|325.4|325.3|325.7|325.6|324.5|324.4|203284
1679310000000|2023-03-20 11:00:00|325.3|325.2|325.6|325.5|325.7|325.6|324.5|324.4|121007
1679313600000|2023-03-20 12:00:00|325.7|325.4|326.1|326|326.3|326.2|325.2|325.1|112075
1679317200000|2023-03-20 13:00:00|326|325.9|325.8|325.7|326.4|326.3|325.2|325.1|250774
1679320800000|2023-03-20 14:00:00|325.9|325.8|326.9|326.8|327|326.8|325.8|325.7|204220
1679324400000|2023-03-20 15:00:00|326.8|326.7|326.9|326.8|327.8|327.7|326.6|326.5|191402
1679328000000|2023-03-20 16:00:00|327|326.7|326.7|326.6|327|326.7|326.1|326|94134
1679385600000|2023-03-21 08:00:00|327.8|327.3|328.8|328.7|329.4|329.3|326.2|326|355565
1679389200000|2023-03-21 09:00:00|328.9|328.8|328.2|328.1|329.3|329.2|327.8|327.6|137125
1679392800000|2023-03-21 10:00:00|328.3|328|329.3|329.2|329.4|329.2|328.3|328|89186
1679396400000|2023-03-21 11:00:00|329.2|329.1|328.3|328.1|329.5|329.4|328.3|328.1|106127
1679400000000|2023-03-21 12:00:00|328.2|328|327.9|327.8|328.4|328.3|327.4|327.3|127784
1679403600000|2023-03-21 13:00:00|328|327.9|328.8|328.7|328.9|328.8|328|327.8|116088
1679407200000|2023-03-21 14:00:00|328.9|328.8|328.6|328.4|329.1|328.9|328.1|328|120362
1679410800000|2023-03-21 15:00:00|328.5|328.5|328.3|328.2|328.8|328.6|328.1|328|121189
1679414400000|2023-03-21 16:00:00|328.2|328.1|327.9|327.8|328.2|328.1|327.8|327.7|103786
1679472000000|2023-03-22 08:00:00|327.1|326.7|324.1|324|327.3|327.1|321.4|321.3|399316
1679475600000|2023-03-22 09:00:00|324|323.9|324.2|324|324.5|324.3|323.5|323.4|219500
1679479200000|2023-03-22 10:00:00|324.3|324.1|325.2|325.1|325.3|325.2|323.8|323.7|161933
1679482800000|2023-03-22 11:00:00|325.3|325.2|325.6|325.5|325.7|325.5|324.9|324.8|149156
1679486400000|2023-03-22 12:00:00|325.7|325.4|325.3|325.2|325.8|325.7|325.3|325.1|125813
1679490000000|2023-03-22 13:00:00|325.4|325.3|325.5|325.4|325.8|325.7|325|324.9|126368
1679493600000|2023-03-22 14:00:00|325.6|325.5|326.6|326.5|326.9|326.8|325.6|325.4|218740
1679497200000|2023-03-22 15:00:00|326.5|326.4|326|325.9|326.5|326.4|326|325.8|126014
1679500800000|2023-03-22 16:00:00|326.1|326|325.8|324|326.1|326|325.3|324|222109
1679558400000|2023-03-23 08:00:00|326.5|326.3|324|323.8|326.5|326.3|323.6|323.5|202594
1679562000000|2023-03-23 09:00:00|323.9|323.9|324.1|324|324.1|324|322.6|322.5|121888
1679565600000|2023-03-23 10:00:00|324|323.9|324|323.8|324.1|323.9|323.6|323.4|86371
1679569200000|2023-03-23 11:00:00|323.9|323.9|323.5|323.4|324.6|324.4|323.5|323.4|73964
1679572800000|2023-03-23 12:00:00|323.4|323.3|324.2|324.1|324.2|324.1|323.4|323.2|86014
1679576400000|2023-03-23 13:00:00|324.1|324|324.9|324.8|325|324.9|323.9|323.8|138332
1679580000000|2023-03-23 14:00:00|325|324.9|325.1|325|325.8|325.6|324.6|324.5|160019
1679583600000|2023-03-23 15:00:00|325|324.9|324.8|324.7|325.1|325|324.2|324.1|176971
1679587200000|2023-03-23 16:00:00|324.7|324.6|324.6|324.5|325|324.9|324.5|324.4|75634
1679644800000|2023-03-24 08:00:00|325.5|325.1|322.9|322.7|325.5|325.1|322.6|322.5|237816
1679648400000|2023-03-24 09:00:00|322.8|322.6|322.3|322.2|323|322.9|321.9|321.7|195265
1679652000000|2023-03-24 10:00:00|322.2|322.1|321.8|321.7|322.8|322.6|321.1|321|230164
1679655600000|2023-03-24 11:00:00|321.9|321.8|320.1|319.9|322|321.8|319.9|319.8|150209
1679659200000|2023-03-24 12:00:00|320.2|320|321.8|321.7|322|321.9|319.9|319.7|119061
1679662800000|2023-03-24 13:00:00|321.9|321.6|320.9|320.8|322.1|321.9|320.5|320.4|198939
1679666400000|2023-03-24 14:00:00|321|320.9|320.7|320.6|321|320.9|319.8|319.7|236613
1679670000000|2023-03-24 15:00:00|320.8|320.7|320.8|320.7|321.2|321.1|320.4|320.3|284849
1679673600000|2023-03-24 16:00:00|320.9|320.8|320.9|320.8|321.3|321.2|320.7|320.6|85303
1679900400000|2023-03-27 07:00:00|322.8|322.5|321.8|321.6|324.1|324|321.6|321.5|231605
1679904000000|2023-03-27 08:00:00|321.9|321.7|322|321.9|322.6|322.4|321.8|321.6|91976
1679907600000|2023-03-27 09:00:00|321.9|321.8|322.5|322.4|322.6|322.5|321.5|321.4|118408
1679911200000|2023-03-27 10:00:00|322.6|322.5|323.6|323.5|323.6|323.5|322.3|322.2|127598
1679914800000|2023-03-27 11:00:00|323.7|323.4|323.6|323.4|323.9|323.7|323.4|323.3|82305
1679918400000|2023-03-27 12:00:00|323.5|323.5|324.2|324.1|324.5|324.4|323.3|323.1|129257
1679922000000|2023-03-27 13:00:00|324.1|324|323.2|323.1|324.7|324.5|322.9|322.8|190835
1679925600000|2023-03-27 14:00:00|323.3|323|323.2|323.1|323.6|323.5|323.1|323|165971
1679929200000|2023-03-27 15:00:00|323.3|323.2|325.7|321|325.7|323.2|322.7|321|135870
1679986800000|2023-03-28 07:00:00|323.4|323.2|323.3|323.1|324.5|324.3|322.1|322|321565
1679990400000|2023-03-28 08:00:00|323.2|323.2|323.1|323|323.7|323.5|323|322.9|133478
1679994000000|2023-03-28 09:00:00|323|322.9|323.2|323.1|323.2|323.1|322.8|322.7|119849
1679997600000|2023-03-28 10:00:00|323.3|323.2|322|321.9|323.5|323.4|322|321.8|89477
1680001200000|2023-03-28 11:00:00|322.1|322|322.4|322.3|322.6|322.5|321.9|321.8|55137
1680004800000|2023-03-28 12:00:00|322.5|322.4|323.7|323.6|323.7|323.6|322.4|322.3|117343
1680008400000|2023-03-28 13:00:00|323.6|323.5|324.4|324.3|324.8|324.7|323.6|323.5|212360
1680012000000|2023-03-28 14:00:00|324.3|324.2|325.4|325.3|325.6|325.5|324.3|324.2|236947
1680015600000|2023-03-28 15:00:00|325.3|325.2|324.9|324.7|325.4|325.3|324.5|324.4|156395
1680073200000|2023-03-29 07:00:00|324.8|324.4|324.9|324.8|326|325.9|324.6|324.4|115951
1680076800000|2023-03-29 08:00:00|325|324.9|325.6|325.4|326|325.9|324.9|324.8|63179
1680080400000|2023-03-29 09:00:00|325.5|325.5|326.4|326.2|326.6|326.5|325.5|325.5|170357
1680084000000|2023-03-29 10:00:00|326.3|326.3|326.6|326.5|327|326.9|326.2|326|53454
1680087600000|2023-03-29 11:00:00|326.5|326.4|326.7|326.6|326.8|326.7|326.4|326.2|44758
1680091200000|2023-03-29 12:00:00|326.6|326.5|327|326.9|327|326.9|326.1|326|94758
1680094800000|2023-03-29 13:00:00|327.1|327|326.7|326.6|327.3|327.2|326.7|326.6|140673
1680098400000|2023-03-29 14:00:00|326.6|326.5|327.2|327.1|327.5|327.4|326.6|326.4|205496
1680102000000|2023-03-29 15:00:00|327.1|327|327.3|327|327.8|327.6|327.1|327|148907
1680159600000|2023-03-30 07:00:00|322.3|322|323.9|323.7|324.4|324.3|321.8|321.6|420393
1680163200000|2023-03-30 08:00:00|324|323.9|323.5|323.4|324.4|324.3|322.7|322.6|228661
1680166800000|2023-03-30 09:00:00|323.6|323.5|323|322.8|323.9|323.8|322.1|322|152322
1680170400000|2023-03-30 10:00:00|323.1|322.9|324.6|324.5|324.9|324.7|323|322.9|136767
1680174000000|2023-03-30 11:00:00|324.5|324.4|324|323.9|324.6|324.4|323.8|323.7|63850
1680177600000|2023-03-30 12:00:00|323.9|323.8|323.1|323|324|323.9|322.8|322.7|138234
1680181200000|2023-03-30 13:00:00|323|322.9|323.4|323.3|323.6|323.5|322.9|322.8|84098
1680184800000|2023-03-30 14:00:00|323.5|323.2|323.6|323.5|323.7|323.6|323.1|323|139131
1680188400000|2023-03-30 15:00:00|323.5|323.4|323.8|323.7|323.9|323.8|323.3|323.2|113651
1680246000000|2023-03-31 07:00:00|323.9|323.6|326.5|326.4|327|326.9|323.7|323.6|310776
1680249600000|2023-03-31 08:00:00|326.4|326.3|327.1|327|328|327.9|325.6|325.4|183205
1680253200000|2023-03-31 09:00:00|327.2|326.9|327.3|327.1|327.7|327.6|326.9|326.8|159135
1680256800000|2023-03-31 10:00:00|327.2|327|326.7|326.6|327.6|327.4|326.6|326.5|61957
1680260400000|2023-03-31 11:00:00|326.6|326.5|326.4|326.3|326.8|326.7|326.4|326.3|42713
1680264000000|2023-03-31 12:00:00|326.3|326.2|325.9|325.7|326.4|326.3|325.4|325.3|145746
1680267600000|2023-03-31 13:00:00|325.8|325.6|326|325.8|326.4|326.3|325.6|325.5|128047
1680271200000|2023-03-31 14:00:00|326.1|325.9|326.1|326|326.7|326.5|325.7|325.6|106281
1680274800000|2023-03-31 15:00:00|326|325.9|326|325.8|326.2|326.1|325.8|325.7|68291
1680505200000|2023-04-03 07:00:00|327.1|326.7|326.9|326.8|327.4|327.2|324.7|324.6|278066
1680508800000|2023-04-03 08:00:00|327|326.9|327.7|327.6|328|327.9|326.6|326.5|159937
1680512400000|2023-04-03 09:00:00|327.8|327.7|327.2|327.1|328.2|328|327.2|327.1|99242
1680516000000|2023-04-03 10:00:00|327.3|327|327.3|327.2|327.5|327.4|326.8|326.6|83644
1680519600000|2023-04-03 11:00:00|327.2|327.1|327.1|326.9|327.5|327.3|326.5|326.4|107596
1680523200000|2023-04-03 12:00:00|327|326.8|327.5|327.3|327.9|327.8|326.8|326.6|53743
1680526800000|2023-04-03 13:00:00|327.4|327.4|326.8|326.7|328.1|328|326.7|326.6|143553
1680530400000|2023-04-03 14:00:00|326.9|326.8|326.8|326.7|327.1|327|326.5|326.3|136468
1680534000000|2023-04-03 15:00:00|326.9|326.6|327.3|327.1|327.3|327.2|326.6|326.5|84659
1680591600000|2023-04-04 07:00:00|328.5|328.2|328.4|328.2|329.4|329.3|327.4|327.3|252400
1680595200000|2023-04-04 08:00:00|328.3|328.3|327.9|327.8|328.8|328.7|327.8|327.7|108414
1680598800000|2023-04-04 09:00:00|327.8|327.7|327.2|327|327.9|327.8|327|326.9|151198
1680602400000|2023-04-04 10:00:00|327.1|327.1|326.4|326.2|327.5|327.3|326.3|326.1|105572
1680606000000|2023-04-04 11:00:00|326.3|326.3|326.8|326.7|327|326.9|326.3|326.3|86051
1680609600000|2023-04-04 12:00:00|326.9|326.8|327.2|327.1|327.3|327.1|326.7|326.6|64347
1680613200000|2023-04-04 13:00:00|327.1|327|327|326.9|327.8|327.6|326.8|326.7|193603
1680616800000|2023-04-04 14:00:00|327.1|327|325.8|325.7|327.2|327.1|325.7|325.6|228259
1680620400000|2023-04-04 15:00:00|325.7|325.6|326.1|325.9|326.3|326.2|325.7|325.5|96268
1680678000000|2023-04-05 07:00:00|325|324.4|328.8|328.7|328.9|328.7|324.8|324.4|225151
1680681600000|2023-04-05 08:00:00|328.9|328.8|328|327.8|329|328.8|328|327.8|139256
1680685200000|2023-04-05 09:00:00|327.9|327.9|327.9|327.8|328.1|328|327.4|327.3|124959
1680688800000|2023-04-05 10:00:00|328|327.9|327.4|327.2|328.2|328|327.3|327.2|53701
1680692400000|2023-04-05 11:00:00|327.3|327.1|328.3|328.1|328.7|328.6|327.3|327.1|110671
1680696000000|2023-04-05 12:00:00|328.4|328.2|328.7|328.6|328.8|328.7|328|327.9|91455
1680699600000|2023-04-05 13:00:00|328.8|328.5|328.4|328.3|328.8|328.7|327.9|327.8|209301
1680703200000|2023-04-05 14:00:00|328.5|328.2|328.8|328.7|329|328.9|328.2|328.1|140816
1680706800000|2023-04-05 15:00:00|328.9|328.8|328.7|328.5|328.9|328.8|328.3|328.2|175144
1680764400000|2023-04-06 07:00:00|329.5|329|332.2|332|332.2|332|328.6|328.4|303112
1680768000000|2023-04-06 08:00:00|332.3|332.1|332.3|332.1|332.6|332.4|331.5|331.3|199103
1680771600000|2023-04-06 09:00:00|332.2|332|334|333.8|334.2|334|332.1|331.9|236785
1680775200000|2023-04-06 10:00:00|333.9|333.9|333.9|333.8|334.8|334.7|333.5|333.3|189606
1680778800000|2023-04-06 11:00:00|333.8|333.7|333.7|333.6|334|333.9|333.6|333.5|67291
1680782400000|2023-04-06 12:00:00|333.6|333.5|333.7|333.6|333.9|333.7|332.9|332.8|140184
1680786000000|2023-04-06 13:00:00|333.6|333.5|334.9|334.8|335.4|335.3|333.6|333.5|201917
1680789600000|2023-04-06 14:00:00|334.8|334.7|335|334.9|335.4|335.3|334.5|334.4|213647
1680793200000|2023-04-06 15:00:00|334.9|334.8|334.8|333.2|335.4|335.2|334.7|333.2|92392
1681196400000|2023-04-11 07:00:00|334.9|334.1|335.1|334.9|336.6|336.4|334.1|333.8|238403
1681200000000|2023-04-11 08:00:00|335|334.8|336.2|336.1|336.2|336.1|334.6|334.4|151665
1681203600000|2023-04-11 09:00:00|336.3|336|336.4|336.2|337.3|337.1|336.1|336|140759
1681207200000|2023-04-11 10:00:00|336.5|336.3|336.3|336.1|336.7|336.5|335.7|335.6|74880
1681210800000|2023-04-11 11:00:00|336.2|336|335.9|335.8|336.9|336.8|335.7|335.6|61106
1681214400000|2023-04-11 12:00:00|336|335.9|334.5|334.3|336|335.9|334.5|334.3|85747
1681218000000|2023-04-11 13:00:00|334.4|334.4|333.4|333.3|334.8|334.6|333.4|333.2|155519
1681221600000|2023-04-11 14:00:00|333.3|333.1|334.6|334.4|334.6|334.5|332.8|332.7|259854
1681225200000|2023-04-11 15:00:00|334.5|334.5|333.7|333.5|334.5|334.5|333.6|333.4|164313
1681282800000|2023-04-12 07:00:00|331.2|330.7|333.5|333.3|333.5|333.4|330.2|330|0
1681286400000|2023-04-12 08:00:00|333.4|333.1|332.2|332.1|333.5|333.3|332.1|332|0
1681290000000|2023-04-12 09:00:00|332.4|332.3|331.5|331.4|332.4|332.3|331.2|331.1|0
1681293600000|2023-04-12 10:00:00|331.4|331.3|331.8|331.6|331.9|331.7|331.1|331|0
1681297200000|2023-04-12 11:00:00|331.9|331.7|331|330.9|332|331.8|330.7|330.6|0
1681300800000|2023-04-12 12:00:00|330.9|330.8|331.6|331.5|331.8|331.6|330.4|330.3|0
1681304400000|2023-04-12 13:00:00|331.5|331.4|332.8|332.7|333.1|333|331.4|331.3|0
1681308000000|2023-04-12 14:00:00|332.7|332.6|332|331.9|333.2|333.1|332|331.8|32692
1681311600000|2023-04-12 15:00:00|331.9|331.8|332.4|332.2|332.5|332.3|331.8|331.7|113112
1681369200000|2023-04-13 07:00:00|331.2|331|330.7|330.6|332.8|332.6|330.7|330.5|285548
1681372800000|2023-04-13 08:00:00|330.8|330.5|331.1|331|331.3|331.2|330.2|330.1|184774
1681376400000|2023-04-13 09:00:00|331.2|331.1|330.6|330.5|331.2|331.1|330.5|330.3|103407
1681380000000|2023-04-13 10:00:00|330.5|330.4|329.9|329.8|330.6|330.5|329.7|329.5|84773
1681383600000|2023-04-13 11:00:00|329.8|329.7|330|329.8|330.5|330.4|329.6|329.5|77578
1681387200000|2023-04-13 12:00:00|329.9|329.7|330.2|330|332|330.8|329.6|329.5|180028
1681390800000|2023-04-13 13:00:00|330.1|330.1|330.1|330|330.4|330.3|328.5|328.3|267490
1681394400000|2023-04-13 14:00:00|330|329.9|330.7|330.6|331.3|331.1|330|329.9|179943
1681398000000|2023-04-13 15:00:00|330.8|330.5|331.3|331.2|331.6|331.5|330.7|330.5|127888
1681455600000|2023-04-14 07:00:00|322.5|322.1|322.2|322.1|323.6|323.2|321.8|321.7|487123
1681459200000|2023-04-14 08:00:00|322.3|322.2|321.9|321.7|322.8|322.7|321.4|321.3|370623
1681462800000|2023-04-14 09:00:00|321.8|321.8|322|321.9|322.7|322.6|321.3|321.1|314174
1681466400000|2023-04-14 10:00:00|321.9|321.8|322.1|322|322.5|322.4|321.8|321.7|187295
1681470000000|2023-04-14 11:00:00|322|321.9|321.5|321.4|322.2|322.1|321.5|321.4|163174
1681473600000|2023-04-14 12:00:00|321.4|321.3|320.7|320.6|321.6|321.5|320.4|320.2|303626
1681477200000|2023-04-14 13:00:00|320.6|320.4|319.1|319|320.7|320.5|319.1|319|316311
1681480800000|2023-04-14 14:00:00|319|318.9|319.3|319.2|320.4|320.3|318.9|318.8|304360
1681484400000|2023-04-14 15:00:00|319.4|319.3|319.5|319.3|319.7|319.6|319.2|319.1|207273
1681714800000|2023-04-17 07:00:00|321|320.6|322|321.9|323.5|323.3|319.6|319.3|351723
1681718400000|2023-04-17 08:00:00|321.9|321.7|324|323.9|324.3|324.1|321.9|321.7|291520
1681722000000|2023-04-17 09:00:00|323.9|323.8|322.8|322.6|324|323.8|321.9|321.8|251108
1681725600000|2023-04-17 10:00:00|322.9|322.7|323.1|323|323.7|323.6|322.9|322.7|155844
1681729200000|2023-04-17 11:00:00|323|322.9|323.1|323|323.4|323.3|322.8|322.6|153771
1681732800000|2023-04-17 12:00:00|323.2|323.1|323.9|323.7|324|323.8|323|322.8|184484
1681736400000|2023-04-17 13:00:00|323.8|323.6|323.7|323.6|323.9|323.7|323.2|323.1|284250
1681740000000|2023-04-17 14:00:00|323.6|323.5|323.5|323.4|323.9|323.8|323.2|323|194363
1681743600000|2023-04-17 15:00:00|323.4|323.3|323.3|323.2|323.8|323.6|323.2|323|142979
1681801200000|2023-04-18 07:00:00|325.2|324.8|325.2|325.1|327.3|327|324.8|324.6|370297
1681804800000|2023-04-18 08:00:00|325.1|325|324.4|324.3|325.3|325.2|323.4|323.2|273775
1681808400000|2023-04-18 09:00:00|324.5|324.4|323.9|323.8|324.6|324.5|323.6|323.4|247483
1681812000000|2023-04-18 10:00:00|324|323.9|324.3|324.2|324.7|324.6|323.9|323.8|185431
1681815600000|2023-04-18 11:00:00|324.2|324|324.9|324.7|324.9|324.7|323.8|323.7|220865
1681819200000|2023-04-18 12:00:00|324.8|324.8|324.3|324.2|324.8|324.8|324|323.9|189177
1681822800000|2023-04-18 13:00:00|324.4|324.3|323.4|323.3|324.4|324.3|323.1|323|265201
1681826400000|2023-04-18 14:00:00|323.5|323.4|323.2|323|323.5|323.4|322.5|322.4|365428
1681830000000|2023-04-18 15:00:00|323.1|323.1|323.8|323.6|323.8|323.7|323.1|323.1|237964
1681887600000|2023-04-19 07:00:00|325.1|324.4|324.1|323.9|325.1|324.8|324|323.7|353186
1681891200000|2023-04-19 08:00:00|324.2|324|325.2|325.1|326|325.8|324.1|323.9|314842
1681894800000|2023-04-19 09:00:00|325.1|325|325.2|325.1|325.8|325.7|324.8|324.7|270069
1681898400000|2023-04-19 10:00:00|325.3|325.2|325.4|325.3|325.6|325.4|325.1|325|158215
1681902000000|2023-04-19 11:00:00|325.5|325.4|326.3|326.2|326.9|326.8|325.4|325.4|170981
1681905600000|2023-04-19 12:00:00|326.4|326.3|326.5|326.4|327|326.8|325.8|325.7|295245
1681909200000|2023-04-19 13:00:00|326.6|326.5|326.2|326.1|327|326.8|326|325.9|361767
1681912800000|2023-04-19 14:00:00|326.1|326|326.7|326.5|327|326.9|326.1|326|448795
1681916400000|2023-04-19 15:00:00|326.6|326.6|326.4|326.3|326.9|326.8|326.4|326.2|270732
1681974000000|2023-04-20 07:00:00|326.1|325.6|326.5|326.4|326.8|326.7|324.6|324.3|331297
1681977600000|2023-04-20 08:00:00|326.4|326.3|326.3|326.1|326.7|326.6|325.7|325.5|171524
1681981200000|2023-04-20 09:00:00|326.2|326.2|325.3|325.1|326.4|326.3|325.3|325.1|193725
1681984800000|2023-04-20 10:00:00|325.4|325.2|325.6|325.5|326|325.8|325.3|325.1|155422
1681988400000|2023-04-20 11:00:00|325.5|325.4|325.6|325.5|325.7|325.6|325.2|325.1|119141
1681992000000|2023-04-20 12:00:00|325.5|325.4|327.2|327.1|327.2|327.1|325.5|325.3|207289
1681995600000|2023-04-20 13:00:00|327.3|327|325.7|325.6|327.6|327.5|325.7|325.6|395432
1681999200000|2023-04-20 14:00:00|325.8|325.7|325.1|325|326.2|326.1|324.8|324.7|366206
1682002800000|2023-04-20 15:00:00|325.2|325.1|325.4|325.2|325.5|325.3|324.9|324.8|259662
1682060400000|2023-04-21 07:00:00|326.2|325.6|326|325.9|326.6|326.5|325.2|325.1|399173
1682064000000|2023-04-21 08:00:00|326.1|325.8|326.7|326.6|326.9|326.8|326.1|325.8|199368
1682067600000|2023-04-21 09:00:00|326.8|326.7|326.9|326.8|327.3|327.2|326.2|326.1|316607
1682071200000|2023-04-21 10:00:00|326.8|326.7|326.3|326.2|327.1|327|325.8|325.6|98660
1682074800000|2023-04-21 11:00:00|326.4|326.3|326.1|326|326.8|326.7|326.1|326|110195
1682078400000|2023-04-21 12:00:00|326|325.9|325.8|325.7|326.2|326.1|325.4|325.2|102118
1682082000000|2023-04-21 13:00:00|325.9|325.8|325.2|325.1|326.5|326.4|324.9|324.8|345874
1682085600000|2023-04-21 14:00:00|325.1|325|325.8|325.6|326.1|326|324.8|324.7|273020
1682089200000|2023-04-21 15:00:00|325.7|325.7|325.8|325.7|326|325.9|325.6|325.5|133719
1682319600000|2023-04-24 07:00:00|326.4|326.2|326.3|326.2|327|326.8|325.1|324.9|360718
1682323200000|2023-04-24 08:00:00|326.2|326.1|325.2|325|326.2|326.2|325|324.9|240050
1682326800000|2023-04-24 09:00:00|325.1|325.1|325.3|325.2|325.8|325.7|325|324.9|191377
1682330400000|2023-04-24 10:00:00|325.5|325.1|324.5|324.4|325.5|325.4|324.4|324.2|195238
1682334000000|2023-04-24 11:00:00|324.6|324.5|324.9|324.8|325.1|325|324.2|324.1|184528
1682337600000|2023-04-24 12:00:00|324.8|324.7|325.1|325|325.3|325.2|324.7|324.6|121552
1682341200000|2023-04-24 13:00:00|325|324.9|324.9|324.8|325.6|325.5|324.9|324.8|271286
1682344800000|2023-04-24 14:00:00|324.8|324.7|325.1|325|325.3|325.2|324.8|324.7|259791
1682348400000|2023-04-24 15:00:00|325.2|325.1|325.2|325|325.4|325.3|325|324.9|188852
1682406000000|2023-04-25 07:00:00|325.3|324.9|324.7|324.6|325.6|325.4|324.2|324|482164
1682409600000|2023-04-25 08:00:00|324.8|324.7|322.9|322.8|324.9|324.7|322.9|322.8|438757
1682413200000|2023-04-25 09:00:00|323|322.9|323|322.9|323.6|323.5|322.8|322.7|351402
1682416800000|2023-04-25 10:00:00|323.1|323|323.4|323.3|323.5|323.4|322.9|322.8|246915
1682420400000|2023-04-25 11:00:00|323.5|323.2|323.1|323|323.5|323.4|323.1|322.9|258143
1682424000000|2023-04-25 12:00:00|323|322.9|323.2|323.1|323.5|323.4|322.9|322.7|309621
1682427600000|2023-04-25 13:00:00|323.3|323.2|323.4|323.3|323.7|323.6|322.9|322.8|383624
1682431200000|2023-04-25 14:00:00|323.3|323.2|322.8|322.7|323.3|323.2|322.5|322.3|403981
1682434800000|2023-04-25 15:00:00|322.7|322.6|323.8|323.7|324|323.9|322.7|322.6|266518
1682492400000|2023-04-26 07:00:00|323.4|322.3|325.1|325|325.9|325.8|320.2|320|625087
1682496000000|2023-04-26 08:00:00|325.2|324.9|326.3|326.1|326.3|326.2|324.9|324.7|253478
1682499600000|2023-04-26 09:00:00|326.2|326.2|327.3|327.1|327.6|327.4|325.4|325.3|270392
1682503200000|2023-04-26 10:00:00|327.4|327.2|325.9|325.8|327.6|327.4|325.7|325.5|362867
1682506800000|2023-04-26 11:00:00|325.8|325.6|325.7|325.5|326.1|326|324.8|324.7|372043
1682510400000|2023-04-26 12:00:00|325.6|325.4|324.5|324.4|325.6|325.5|324.5|324.3|224108
1682514000000|2023-04-26 13:00:00|324.4|324.3|322.1|322|324.4|324.3|322.1|322|592553
1682517600000|2023-04-26 14:00:00|322.2|321.9|324.7|324.6|324.9|324.7|322.2|321.9|523958
1682521200000|2023-04-26 15:00:00|324.8|324.5|325.6|325.4|326|325.9|324.4|324.3|364199
1682578800000|2023-04-27 07:00:00|327|326.4|327.5|327.4|328.3|328.1|325.7|325.5|614181
1682582400000|2023-04-27 08:00:00|327.6|327.3|329.9|329.7|330.6|330.5|327.4|327.2|516269
1682586000000|2023-04-27 09:00:00|329.8|329.6|329.4|329.3|330.3|330.2|329|328.8|374564
1682589600000|2023-04-27 10:00:00|329.5|329.4|328.9|328.8|329.6|329.5|328.4|328.2|262034
1682593200000|2023-04-27 11:00:00|328.8|328.6|329.5|329.4|329.5|329.4|328.7|328.5|255747
1682596800000|2023-04-27 12:00:00|329.4|329.3|329.2|329.1|329.6|329.5|328.2|328|365679
1682600400000|2023-04-27 13:00:00|329.3|329.2|330.7|330.6|331|330.9|328.9|328.8|584862
1682604000000|2023-04-27 14:00:00|330.8|330.7|330.6|330.5|330.9|330.8|329.8|329.6|426567
1682607600000|2023-04-27 15:00:00|330.5|330.4|330.7|330.6|330.8|330.7|330.1|329.9|283514
1682665200000|2023-04-28 07:00:00|332.3|331.9|330.9|330.7|333|332.8|329.9|329.8|607243
1682668800000|2023-04-28 08:00:00|331|330.8|330.9|330.8|331.5|331.4|330.3|330.1|463079
1682672400000|2023-04-28 09:00:00|331|330.7|330.5|330.4|331.2|331.1|330.3|330.1|392529
1682676000000|2023-04-28 10:00:00|330.6|330.3|329.4|329.3|330.6|330.3|329.1|328.9|312736
1682679600000|2023-04-28 11:00:00|329.5|329.4|330.2|330|330.2|330|329.2|329.1|195463
1682683200000|2023-04-28 12:00:00|330.1|329.9|330.3|330.2|330.6|330.5|329.8|329.6|338341
1682686800000|2023-04-28 13:00:00|330.2|330.1|330|329.9|330.4|330.2|329.7|329.6|355211
1682690400000|2023-04-28 14:00:00|330.1|330|330.1|330|330.3|330.2|329.5|329.4|515540
1682694000000|2023-04-28 15:00:00|330.2|329.9|330.4|330.3|330.5|330.4|329.9|329.7|355560
1683010800000|2023-05-02 07:00:00|330.5|330.4|329.2|329|330.7|330.4|328.5|328|318309
1683014400000|2023-05-02 08:00:00|329.1|328.9|327.2|327.1|329.2|329|327|326.8|266484
1683018000000|2023-05-02 09:00:00|327.3|327.2|327.3|327.2|328|327.8|326.4|326.2|301092
1683021600000|2023-05-02 10:00:00|327.2|327.1|326.9|326.7|327.2|327.1|326.5|326.4|141806
1683025200000|2023-05-02 11:00:00|327|326.8|327.3|327.1|327.5|327.3|326.5|326.4|179761
1683028800000|2023-05-02 12:00:00|327.2|327|327|326.9|327.5|327.3|326.5|326.4|201875
1683032400000|2023-05-02 13:00:00|327.1|327|327|326.9|327.3|327.2|326.5|326.4|359960
1683036000000|2023-05-02 14:00:00|327.1|326.8|326.7|326.6|327.5|327.3|326.3|326.2|417913
1683039600000|2023-05-02 15:00:00|326.6|326.5|327.4|327.3|327.6|327.4|326.6|326.5|233698
1683097200000|2023-05-03 07:00:00|328.4|328|327.8|327.7|328.4|328.2|326.6|326.5|112802
1683100800000|2023-05-03 08:00:00|327.7|327.6|327.4|327.3|327.7|327.6|326.5|326.4|113776
1683104400000|2023-05-03 09:00:00|327.6|327.4|327.4|327.2|327.9|327.8|327.2|327|109839
1683108000000|2023-05-03 10:00:00|327.5|327.3|328.3|328.1|328.3|328.2|327.5|327.3|102347
1683111600000|2023-05-03 11:00:00|328.2|328.2|328|327.8|328.4|328.3|327.9|327.8|87687
1683115200000|2023-05-03 12:00:00|327.9|327.9|328.5|328.4|328.7|328.6|327.9|327.9|99872
1683118800000|2023-05-03 13:00:00|328.6|328.5|328|327.8|328.7|328.6|327.6|327.5|102861
1683122400000|2023-05-03 14:00:00|327.9|327.9|328.9|328.8|328.9|328.8|327.9|327.8|122254
1683126000000|2023-05-03 15:00:00|328.8|328.7|329.4|329.3|329.5|329.4|328.8|328.7|106865
1683183600000|2023-05-04 07:00:00|329.2|329|328.6|328.5|329.3|329|327.3|327.2|246179
1683187200000|2023-05-04 08:00:00|328.5|328.4|327.5|327.4|328.8|328.6|327.2|327.1|141155
1683190800000|2023-05-04 09:00:00|327.6|327.3|327.4|327.3|327.7|327.6|327.1|327|82405
1683194400000|2023-05-04 10:00:00|327.5|327.4|327.2|327.1|327.6|327.5|326.8|326.6|103502
1683198000000|2023-05-04 11:00:00|327.1|327|327.2|327.1|327.3|327.2|327|326.8|68005
1683201600000|2023-05-04 12:00:00|327.3|327.2|328.8|328.7|328.8|328.7|327.1|326.9|105865
1683205200000|2023-05-04 13:00:00|328.9|328.8|329.5|329.4|329.5|329.4|328.3|328.2|208827
1683208800000|2023-05-04 14:00:00|329.6|329.5|330.1|330|330.2|330|328.6|328.5|295935
1683212400000|2023-05-04 15:00:00|330.2|329.9|330.3|330.1|330.5|330.3|329.9|329.8|145041
1683270000000|2023-05-05 07:00:00|330.8|330.6|329.1|328.9|331|330.8|329|328.8|126064
1683273600000|2023-05-05 08:00:00|329.2|329|328.6|328.4|329.2|329.1|328.1|328|161714
1683277200000|2023-05-05 09:00:00|328.5|328.5|327.8|327.7|328.5|328.5|326.8|326.7|130151
1683280800000|2023-05-05 10:00:00|327.9|327.8|328.9|328.8|329|328.9|327.8|327.7|121984
1683284400000|2023-05-05 11:00:00|329|328.9|329.9|329.8|330.1|330|328.9|328.8|108056
1683288000000|2023-05-05 12:00:00|330|329.9|330.5|330.4|330.6|330.5|329.7|329.4|211218
1683291600000|2023-05-05 13:00:00|330.4|330.3|329.6|329.5|330.6|330.4|329.2|329.1|311438
1683295200000|2023-05-05 14:00:00|329.7|329.4|330|329.9|330.2|330|329.2|329.1|264039
1683298800000|2023-05-05 15:00:00|330.1|330|331.6|326|331.6|330.2|330|326|99392
1683529200000|2023-05-08 07:00:00|330|329.7|330.6|330.5|330.9|330.7|328.6|328.2|147823
1683532800000|2023-05-08 08:00:00|330.7|330.4|330.1|329.9|330.9|330.8|329.9|329.8|74772
1683536400000|2023-05-08 09:00:00|330|329.8|330.1|330|330.1|330|329.6|329.4|63167
1683540000000|2023-05-08 10:00:00|330.2|329.9|330.3|330.2|330.3|330.2|330|329.9|34814
1683543600000|2023-05-08 11:00:00|330.4|330.3|330.2|330.1|330.8|330.6|330.2|330.1|63356
1683547200000|2023-05-08 12:00:00|330.3|330|330.3|330.2|330.4|330.2|330|329.8|65650
1683550800000|2023-05-08 13:00:00|330.4|330.3|330.4|330.3|330.7|330.5|329.9|329.8|95043
1683554400000|2023-05-08 14:00:00|330.5|330.2|330.3|330.2|330.8|330.6|330|329.9|84843
1683558000000|2023-05-08 15:00:00|330.4|330.1|330.3|330.1|330.4|330.2|330.1|330|53425
1683615600000|2023-05-09 07:00:00|330.1|329.4|330.4|330.3|331|330.9|329.5|329.1|203222
1683619200000|2023-05-09 08:00:00|330.3|330.2|330.9|330.7|330.9|330.8|330.1|330|107379
1683622800000|2023-05-09 09:00:00|330.8|330.8|331.2|331.1|331.3|331.2|330.6|330.4|107233
1683626400000|2023-05-09 10:00:00|331.3|331|331.3|331.2|331.4|331.3|330.8|330.7|64320
1683630000000|2023-05-09 11:00:00|331.4|331.3|332.1|332|332.1|332|331.3|331.3|72103
1683633600000|2023-05-09 12:00:00|332.2|332.1|331.9|331.8|332.2|332.1|331.9|331.8|82003
1683637200000|2023-05-09 13:00:00|332|331.9|332.1|331.9|332.4|332.3|331.9|331.8|155052
1683640800000|2023-05-09 14:00:00|332|332|333|332.9|333.2|333.1|331.9|331.8|229739
1683644400000|2023-05-09 15:00:00|333.1|333|333.1|332.9|333.7|333.6|333.1|332.9|99380
1683702000000|2023-05-10 07:00:00|333.3|333.1|332.7|332.6|333.9|333.7|332.1|332|253754
1683705600000|2023-05-10 08:00:00|332.8|332.5|332.6|332.5|332.9|332.8|331.8|331.7|191557
1683709200000|2023-05-10 09:00:00|332.7|332.6|332.3|332.1|332.8|332.7|331.8|331.6|117476
1683712800000|2023-05-10 10:00:00|332.4|332.2|332.9|332.8|332.9|332.8|332.4|332.1|61221
1683716400000|2023-05-10 11:00:00|332.8|332.7|333.4|333.3|333.4|333.3|332.8|332.6|31220
1683720000000|2023-05-10 12:00:00|333.5|333.4|332.4|332.3|333.6|333.4|332.3|332.1|147385
1683723600000|2023-05-10 13:00:00|332.5|332.2|332.6|332.5|332.6|332.5|331.9|331.8|161122
1683727200000|2023-05-10 14:00:00|332.7|332.6|331.7|331.6|333.1|333|331.7|331.5|236289
1683730800000|2023-05-10 15:00:00|331.8|331.7|332.3|332.1|332.6|332.5|331.8|331.7|141173
1683788400000|2023-05-11 07:00:00|332.9|332.5|332.3|332.1|333.5|333.2|331.8|331.7|241579
1683792000000|2023-05-11 08:00:00|332.2|332|332.1|332|332.5|332.3|331.9|331.8|108189
1683795600000|2023-05-11 09:00:00|332|331.9|332.2|332.1|333.2|333|332|331.9|120293
1683799200000|2023-05-11 10:00:00|332.1|332|331.4|331.3|332.3|332.2|331.3|331.2|69156
1683802800000|2023-05-11 11:00:00|331.5|331.4|330.8|330.7|331.5|331.4|330.3|330.2|129168
1683806400000|2023-05-11 12:00:00|330.7|330.6|329.9|329.7|331.1|330.9|329.8|329.6|192969
1683810000000|2023-05-11 13:00:00|329.8|329.6|330.1|330|330.7|330.6|329.4|329.3|304243
1683813600000|2023-05-11 14:00:00|330|329.9|330.9|330.8|330.9|330.8|329.1|329|267351
1683817200000|2023-05-11 15:00:00|330.8|330.7|330.7|330.6|330.9|330.8|330.4|330.3|172627
1683874800000|2023-05-12 07:00:00|330.5|330.2|329.9|329.7|330.8|330.6|329.5|329.3|128764
1683878400000|2023-05-12 08:00:00|329.8|329.8|329.3|329.2|329.9|329.8|329.1|328.9|108752
1683882000000|2023-05-12 09:00:00|329.2|329.1|329|328.9|329.2|329.1|328.5|328.4|136914
1683885600000|2023-05-12 10:00:00|329.1|329|329.1|329|329.3|329.1|328.8|328.7|86235
1683889200000|2023-05-12 11:00:00|329|328.9|329|328.9|329.2|329|328.9|328.8|45489
1683892800000|2023-05-12 12:00:00|328.9|328.8|328.6|328.5|329.1|328.9|328.6|328.5|73430
1683896400000|2023-05-12 13:00:00|328.5|328.4|328.4|328.3|328.7|328.5|328.2|328.1|146978
1683900000000|2023-05-12 14:00:00|328.6|328.4|329|328.9|329.6|329.4|328.5|328.4|159943
1683903600000|2023-05-12 15:00:00|329.1|329|328.9|328.8|329.2|329|328.9|328.8|58985
1684134000000|2023-05-15 07:00:00|329.9|329.6|330.2|330|330.7|330.5|329.4|329.2|119255
1684137600000|2023-05-15 08:00:00|330.1|330.1|330.9|330.7|331.2|331|330.1|330.1|72361
1684141200000|2023-05-15 09:00:00|330.8|330.8|331.1|330.9|331.1|331|330.7|330.6|60602
1684144800000|2023-05-15 10:00:00|331|330.8|331.5|331.4|331.6|331.5|330.7|330.6|53750
1684148400000|2023-05-15 11:00:00|331.6|331.5|331.8|331.7|332|331.9|331.5|331.4|70883
1684152000000|2023-05-15 12:00:00|331.7|331.6|331.9|331.8|332|331.9|331.7|331.6|48052
1684155600000|2023-05-15 13:00:00|331.8|331.7|330.5|330.4|331.9|331.8|330.2|330.1|142929
1684159200000|2023-05-15 14:00:00|330.6|330.5|331.5|331.4|331.5|331.4|330.6|330.4|90794
1684162800000|2023-05-15 15:00:00|331.4|331.3|331.8|331.6|332.1|332|331.4|331.3|119280
1684220400000|2023-05-16 07:00:00|330.5|330.1|331.6|331.5|331.8|331.6|329.9|329.6|182119
1684224000000|2023-05-16 08:00:00|331.7|331.4|332.7|332.5|332.7|332.5|331.2|331.1|149216
1684227600000|2023-05-16 09:00:00|332.6|332.6|332.1|332|332.9|332.8|331.9|331.8|157855
1684231200000|2023-05-16 10:00:00|332|331.9|332|331.9|332.2|332|331.2|331|140294
1684234800000|2023-05-16 11:00:00|332.1|332|332.6|332.5|332.9|332.7|332|331.9|120484
1684238400000|2023-05-16 12:00:00|332.7|332.6|332.4|332.3|332.9|332.8|332.3|332.1|112548
1684242000000|2023-05-16 13:00:00|332.3|332.2|331.3|331.2|332.7|332.6|331.1|330.9|201262
1684245600000|2023-05-16 14:00:00|331.2|331.1|330.7|330.6|331.3|331.2|330.5|330.4|205851
1684249200000|2023-05-16 15:00:00|330.6|330.5|330.9|330.8|331.1|331|330.6|330.5|130109
1684306800000|2023-05-17 07:00:00|330.8|330.6|330.2|330|331|330.9|329.6|329.5|229685
1684310400000|2023-05-17 08:00:00|330.1|330.1|329.8|329.7|330.2|330.1|329.4|329.3|145530
1684314000000|2023-05-17 09:00:00|329.9|329.8|328.9|328.8|330|329.8|328.8|328.7|158221
1684317600000|2023-05-17 10:00:00|328.8|328.7|329.4|329.2|329.4|329.3|328.8|328.7|55630
1684321200000|2023-05-17 11:00:00|329.6|329.3|330|329.9|330|329.9|329.4|329.3|27903
1684324800000|2023-05-17 12:00:00|329.9|329.8|329.6|329.5|330|329.8|329.6|329.5|34747
1684328400000|2023-05-17 13:00:00|329.7|329.4|328.2|328.1|329.8|329.6|328.1|328|154242
1684332000000|2023-05-17 14:00:00|328.1|328|327.2|327.1|328.3|328.2|327|326.9|158270
1684335600000|2023-05-17 15:00:00|327.1|327|327.1|327|327.3|327.1|326.8|326.7|166009
1684393200000|2023-05-18 07:00:00|327.7|327.2|326.6|326.4|328|327.7|326.4|326.2|149245
1684396800000|2023-05-18 08:00:00|326.7|326.6|327.3|327.1|327.3|327.1|326.4|326.2|82721
1684400400000|2023-05-18 09:00:00|327.2|327|327.5|327.3|327.5|327.4|326.9|326.7|72475
1684404000000|2023-05-18 10:00:00|327.4|327.2|327.2|327.1|327.5|327.3|326.8|326.6|59289
1684407600000|2023-05-18 11:00:00|327.3|327.2|327.2|327.1|327.7|327.5|327|326.9|68776
1684411200000|2023-05-18 12:00:00|327.1|327|327.7|327.6|327.8|327.7|327.1|327|90477
1684414800000|2023-05-18 13:00:00|327.6|327.5|327.4|327.3|328.1|328|327|326.9|140720
1684418400000|2023-05-18 14:00:00|327.5|327.4|326|325.9|327.7|327.6|326|325.9|218956
1684422000000|2023-05-18 15:00:00|325.9|325.8|326.6|326.5|326.8|326.7|325.9|325.8|119281
1684479600000|2023-05-19 07:00:00|326.5|326.2|324.5|324.3|326.7|326.4|323.2|323|320347
1684483200000|2023-05-19 08:00:00|324.4|324.2|324.5|324.3|324.8|324.6|323.5|323.3|171999
1684486800000|2023-05-19 09:00:00|324.4|324.2|325.5|325.4|325.6|325.5|324.1|324|138800
1684490400000|2023-05-19 10:00:00|325.6|325.3|325.5|325.3|325.8|325.7|324.9|324.8|90232
1684494000000|2023-05-19 11:00:00|325.6|325.4|326.3|326.1|326.4|326.3|325.4|325.3|70202
1684497600000|2023-05-19 12:00:00|326.2|326.2|326.3|326.2|326.8|326.6|326.2|326.1|78385
1684501200000|2023-05-19 13:00:00|326.4|326.3|326.8|326.7|327.3|327.2|326.4|326.3|245134
1684504800000|2023-05-19 14:00:00|326.7|326.6|326.4|326.2|326.9|326.7|326.3|326.2|278801
1684508400000|2023-05-19 15:00:00|326.3|326.1|326.1|325.9|326.4|326.3|325.8|325.7|235148
1684738800000|2023-05-22 07:00:00|325.3|324.9|328.1|327.9|328.4|328.2|325.3|324.8|214561
1684742400000|2023-05-22 08:00:00|328|327.8|328.2|328.1|328.4|328.3|327.4|327.3|89295
1684746000000|2023-05-22 09:00:00|328.1|328|328.4|328.3|328.5|328.4|327.7|327.6|117854
1684749600000|2023-05-22 10:00:00|328.5|328.4|329.2|329.1|329.5|329.3|328.5|328.4|181231
1684753200000|2023-05-22 11:00:00|329.1|329|328.2|328|329.1|329|327.8|327.7|82271
1684756800000|2023-05-22 12:00:00|328.1|327.9|327.1|327|328.2|328.1|327.1|327|95466
1684760400000|2023-05-22 13:00:00|327|326.9|325.9|325.8|327|326.9|325.7|325.5|159268
1684764000000|2023-05-22 14:00:00|325.8|325.7|326.1|326|326.1|326|325.4|325.3|137908
1684767600000|2023-05-22 15:00:00|326.2|326.1|327.7|322.9|327.7|326.4|326.1|322.9|60702
1684825200000|2023-05-23 07:00:00|326.9|326.6|327.6|327.4|328|327.8|326.3|326.2|148093
1684828800000|2023-05-23 08:00:00|327.5|327.3|328|327.8|328.4|328.3|326.7|326.6|138310
1684832400000|2023-05-23 09:00:00|328.1|327.9|328.2|328.1|328.6|328.5|327.9|327.8|107584
1684836000000|2023-05-23 10:00:00|328.3|328.2|328.4|328.3|328.6|328.5|328.2|328.1|72058
1684839600000|2023-05-23 11:00:00|328.5|328.4|329|328.8|329.1|328.9|328.4|328.3|58743
1684843200000|2023-05-23 12:00:00|328.9|328.7|328|327.8|329.1|329|327.9|327.8|80594
1684846800000|2023-05-23 13:00:00|328.1|327.9|327.9|327.8|328.3|328.1|327.7|327.6|130598
1684850400000|2023-05-23 14:00:00|328|327.7|328.2|328|328.3|328.2|327.7|327.6|160099
1684854000000|2023-05-23 15:00:00|328.1|328.1|328.8|328.6|328.8|328.6|328.1|328|153704
1684911600000|2023-05-24 07:00:00|329.3|328.9|330.4|330.2|330.5|330.3|328.6|328.2|215688
1684915200000|2023-05-24 08:00:00|330.3|330.3|330.1|330|331|330.9|329.9|329.8|170548
1684918800000|2023-05-24 09:00:00|330|329.9|328.7|328.5|330.1|330|328.3|328.2|135765
1684922400000|2023-05-24 10:00:00|328.6|328.6|328.3|328.1|328.8|328.6|327.8|327.6|110558
1684926000000|2023-05-24 11:00:00|328.4|328.2|328.5|328.4|328.9|328.8|328.3|328.1|100691
1684929600000|2023-05-24 12:00:00|328.4|328.3|326.9|326.8|328.8|328.6|326.9|326.8|111711
1684933200000|2023-05-24 13:00:00|327|326.9|328.4|328.2|328.4|328.2|327|326.8|125364
1684936800000|2023-05-24 14:00:00|328.2|328.3|328.2|328.1|328.6|328.5|327.8|327.6|175871
1684940400000|2023-05-24 15:00:00|328.1|328|328.2|328|328.2|328.1|327.7|327.6|124053
1684998000000|2023-05-25 07:00:00|329|328.7|326.8|326.6|329|328.7|326.7|326.5|114238
1685001600000|2023-05-25 08:00:00|326.9|326.7|326.7|326.6|327.3|327.2|326.3|326.2|78937
1685005200000|2023-05-25 09:00:00|326.8|326.7|326.6|326.4|327.2|327|326.4|326.2|102039
1685008800000|2023-05-25 10:00:00|326.5|326.3|326.2|326.1|326.7|326.6|326.2|326.1|69940
1685012400000|2023-05-25 11:00:00|326.1|326|325.1|325|326.1|326|324.7|324.5|185460
1685016000000|2023-05-25 12:00:00|325|324.9|324.7|324.6|325.3|325.2|324.6|324.5|122758
1685019600000|2023-05-25 13:00:00|324.8|324.5|323.7|323.5|324.8|324.5|321.7|321.5|373676
1685023200000|2023-05-25 14:00:00|323.6|323.6|325.9|325.8|326.1|326|323.3|323.2|217305
1685026800000|2023-05-25 15:00:00|326|325.9|325.2|325.1|326.1|326|325|324.9|99094
1685084400000|2023-05-26 07:00:00|325.1|324.4|324|323.9|326.3|325.9|323.8|323.7|177532
1685088000000|2023-05-26 08:00:00|323.9|323.8|323.6|323.5|325|324.8|323.2|323|97245
1685091600000|2023-05-26 09:00:00|323.5|323.4|324.1|323.9|324.1|324|322.9|322.7|109091
1685095200000|2023-05-26 10:00:00|324.2|324|325.2|325.1|325.2|325.1|324.1|323.9|91309
1685098800000|2023-05-26 11:00:00|325.3|325.2|325.3|325.2|325.4|325.3|324.9|324.7|90147
1685102400000|2023-05-26 12:00:00|325.4|325.3|324.6|324.4|325.5|325.4|324|323.9|84393
1685106000000|2023-05-26 13:00:00|324.5|324.5|325.4|325.2|325.5|325.3|324.3|324.2|162819
1685109600000|2023-05-26 14:00:00|325.5|325.3|324.4|324.3|325.6|325.5|324.2|324.1|173792
1685113200000|2023-05-26 15:00:00|324.5|324.4|324.6|324.4|324.9|324.7|324.4|324.2|109909
1685343600000|2023-05-29 07:00:00|325.3|325|324.2|324|325.6|325.3|323.8|323.7|62083
1685343600000|2023-05-29 07:00:00|325.3|325|324.2|324|325.6|325.3|323.8|323.7|62083
1685347200000|2023-05-29 08:00:00|324.3|324.1|324.1|324|324.4|324.3|324.1|323.9|37692
1685347200000|2023-05-29 08:00:00|324.3|324.1|324.1|324|324.4|324.3|324.1|323.9|37692
1685350800000|2023-05-29 09:00:00|324|323.9|323.9|323.8|324.8|324.6|323.9|323.8|65070
1685350800000|2023-05-29 09:00:00|324|323.9|323.9|323.8|324.8|324.6|323.9|323.8|65070
1685354400000|2023-05-29 10:00:00|323.8|323.7|324.1|324|324.7|324.6|323.8|323.7|80440
1685354400000|2023-05-29 10:00:00|323.8|323.7|324.1|324|324.7|324.6|323.8|323.7|80440
1685358000000|2023-05-29 11:00:00|324.2|324.1|324.1|324|324.3|324.2|324|323.9|37442
1685358000000|2023-05-29 11:00:00|324.2|324.1|324.1|324|324.3|324.2|324|323.9|37442
1685361600000|2023-05-29 12:00:00|324.2|323.9|323.5|323.4|324.2|324.1|323.4|323.2|46220
1685361600000|2023-05-29 12:00:00|324.2|323.9|323.5|323.4|324.2|324.1|323.4|323.2|46220
1685365200000|2023-05-29 13:00:00|323.6|323.3|323.7|323.5|323.9|323.7|322.8|322.7|130594
1685365200000|2023-05-29 13:00:00|323.6|323.3|323.7|323.5|323.9|323.7|322.8|322.7|130594
1685368800000|2023-05-29 14:00:00|323.6|323.6|323.3|323.2|323.8|323.6|323.2|323.1|96627
1685368800000|2023-05-29 14:00:00|323.6|323.6|323.3|323.2|323.8|323.6|323.2|323.1|96627
1685372400000|2023-05-29 15:00:00|323.2|323.1|323.8|323.7|323.9|323.7|323.1|323|64592
1685372400000|2023-05-29 15:00:00|323.2|323.1|323.8|323.7|323.9|323.7|323.1|323|64592
1685430000000|2023-05-30 07:00:00|325.5|325|324|323.8|325.5|325.3|323.6|323.5|94706
1685430000000|2023-05-30 07:00:00|325.5|325|324|323.8|325.5|325.3|323.6|323.5|94706
1685433600000|2023-05-30 08:00:00|323.9|323.7|324.7|324.6|324.8|324.6|323.2|323.1|124780
1685433600000|2023-05-30 08:00:00|323.9|323.7|324.7|324.6|324.8|324.6|323.2|323.1|124780
1685437200000|2023-05-30 09:00:00|324.6|324.5|323.5|323.3|324.8|324.6|323.1|323|112541
1685437200000|2023-05-30 09:00:00|324.6|324.5|323.5|323.3|324.8|324.6|323.1|323|112541
1685440800000|2023-05-30 10:00:00|323.4|323.4|321.9|321.8|323.5|323.4|321.7|321.6|127622
1685440800000|2023-05-30 10:00:00|323.4|323.4|321.9|321.8|323.5|323.4|321.7|321.6|127622
1685444400000|2023-05-30 11:00:00|322|321.7|322.1|321.9|322.1|322|321.6|321.5|102500
1685444400000|2023-05-30 11:00:00|322|321.7|322.1|321.9|322.1|322|321.6|321.5|102500
1685448000000|2023-05-30 12:00:00|322.3|322.2|321.7|321.6|322.8|322.7|321.7|321.5|103216
1685448000000|2023-05-30 12:00:00|322.3|322.2|321.7|321.6|322.8|322.7|321.7|321.5|103216
1685451600000|2023-05-30 13:00:00|321.6|321.5|321.9|321.8|322|321.9|320.5|320.4|230615
1685451600000|2023-05-30 13:00:00|321.6|321.5|321.9|321.8|322|321.9|320.5|320.4|230615
1685455200000|2023-05-30 14:00:00|322|321.9|320.7|320.6|322.4|322.2|320.6|320.4|311495
1685455200000|2023-05-30 14:00:00|322|321.9|320.7|320.6|322.4|322.2|320.6|320.4|311495
1685458800000|2023-05-30 15:00:00|320.6|320.5|321.2|321.1|321.2|321.1|320.6|320.5|116579
1685458800000|2023-05-30 15:00:00|320.6|320.5|321.2|321.1|321.2|321.1|320.6|320.5|116579
1685516400000|2023-05-31 07:00:00|321.3|320.8|321.9|321.7|321.9|321.8|320.2|320|261131
1685516400000|2023-05-31 07:00:00|321.3|320.8|321.9|321.7|321.9|321.8|320.2|320|261131
1685520000000|2023-05-31 08:00:00|321.8|321.6|322.8|322.7|322.9|322.7|321.4|321.2|75278
1685520000000|2023-05-31 08:00:00|321.8|321.6|322.8|322.7|322.9|322.7|321.4|321.2|75278
1685523600000|2023-05-31 09:00:00|322.7|322.6|322.8|322.7|323.3|323.2|322.2|322.1|148347
1685523600000|2023-05-31 09:00:00|322.7|322.6|322.8|322.7|323.3|323.2|322.2|322.1|148347
1685527200000|2023-05-31 10:00:00|322.7|322.6|320.2|320|323|322.9|320|319.8|105428
1685527200000|2023-05-31 10:00:00|322.7|322.6|320.2|320|323|322.9|320|319.8|105428
1685530800000|2023-05-31 11:00:00|320.3|320.1|321.4|321.3|321.4|321.3|320.3|320|86856
1685530800000|2023-05-31 11:00:00|320.3|320.1|321.4|321.3|321.4|321.3|320.3|320|86856
1685534400000|2023-05-31 12:00:00|321.5|321.4|321.3|321.1|321.8|321.7|320.8|320.6|101093
1685534400000|2023-05-31 12:00:00|321.5|321.4|321.3|321.1|321.8|321.7|320.8|320.6|101093
1685538000000|2023-05-31 13:00:00|321.4|321.2|322.6|322.5|322.8|322.7|321.1|321|160070
1685538000000|2023-05-31 13:00:00|321.4|321.2|322.6|322.5|322.8|322.7|321.1|321|160070
1685541600000|2023-05-31 14:00:00|322.5|322.4|321.4|321.3|323.1|323|321|320.9|237387
1685541600000|2023-05-31 14:00:00|322.5|322.4|321.4|321.3|323.1|323|321|320.9|237387
1685545200000|2023-05-31 15:00:00|321.3|321.2|321.2|321|321.5|321.4|321.1|321|104279
1685545200000|2023-05-31 15:00:00|321.3|321.2|321.2|321|321.5|321.4|321.1|321|104279
1685602800000|2023-06-01 07:00:00|322.3|321.7|319.3|319.2|322.3|321.7|319.3|319.1|144031
1685602800000|2023-06-01 07:00:00|322.3|321.7|319.3|319.2|322.3|321.7|319.3|319.1|144031
1685606400000|2023-06-01 08:00:00|319.4|319.3|321.5|321.3|321.6|321.4|319.4|319.3|131853
1685606400000|2023-06-01 08:00:00|319.4|319.3|321.5|321.3|321.6|321.4|319.4|319.3|131853
1685610000000|2023-06-01 09:00:00|321.4|321.2|321.4|321.2|321.5|321.4|320.8|320.7|84914
1685610000000|2023-06-01 09:00:00|321.4|321.2|321.4|321.2|321.5|321.4|320.8|320.7|84914
1685613600000|2023-06-01 10:00:00|321.3|321.3|322.1|321.9|322.8|322.6|321.3|321.1|123178
1685613600000|2023-06-01 10:00:00|321.3|321.3|322.1|321.9|322.8|322.6|321.3|321.1|123178
1685617200000|2023-06-01 11:00:00|321.9|322|322.4|322.3|322.5|322.3|321.9|321.7|57142
1685617200000|2023-06-01 11:00:00|321.9|322|322.4|322.3|322.5|322.3|321.9|321.7|57142
1685620800000|2023-06-01 12:00:00|322.5|322.4|321.7|321.6|322.8|322.7|321.7|321.6|52564
1685620800000|2023-06-01 12:00:00|322.5|322.4|321.7|321.6|322.8|322.7|321.7|321.6|52564
1685624400000|2023-06-01 13:00:00|321.8|321.7|321|320.8|322|321.8|321|320.8|70753
1685624400000|2023-06-01 13:00:00|321.8|321.7|321|320.8|322|321.8|321|320.8|70753
1685628000000|2023-06-01 14:00:00|320.9|320.9|321.6|321.5|321.7|321.6|320.9|320.6|122628
1685628000000|2023-06-01 14:00:00|320.9|320.9|321.6|321.5|321.7|321.6|320.9|320.6|122628
1685631600000|2023-06-01 15:00:00|321.7|321.6|322|321.8|322|321.8|321.4|321.3|79665
1685631600000|2023-06-01 15:00:00|321.7|321.6|322|321.8|322|321.8|321.4|321.3|79665
1685689200000|2023-06-02 07:00:00|322.1|321.7|322.9|322.8|323|322.9|321.4|321.3|102137
1685689200000|2023-06-02 07:00:00|322.1|321.7|322.9|322.8|323|322.9|321.4|321.3|102137
1685692800000|2023-06-02 08:00:00|323|322.6|323.5|323.4|323.8|323.7|322.8|322.6|155006
1685692800000|2023-06-02 08:00:00|323|322.6|323.5|323.4|323.8|323.7|322.8|322.6|155006
1685696400000|2023-06-02 09:00:00|323.6|323.5|323.3|323.1|324.2|324|323|322.8|138871
1685696400000|2023-06-02 09:00:00|323.6|323.5|323.3|323.1|324.2|324|323|322.8|138871
1685700000000|2023-06-02 10:00:00|323.2|323.2|323.1|323|323.6|323.4|322.9|322.8|117452
1685700000000|2023-06-02 10:00:00|323.2|323.2|323.1|323|323.6|323.4|322.9|322.8|117452
1685703600000|2023-06-02 11:00:00|323|322.9|321.3|321.2|323.1|323|321.3|321.2|105375
1685703600000|2023-06-02 11:00:00|323|322.9|321.3|321.2|323.1|323|321.3|321.2|105375
1685707200000|2023-06-02 12:00:00|321.2|321.1|315.6|315.4|321.8|321.6|314.4|314.2|652451
1685707200000|2023-06-02 12:00:00|321.2|321.1|315.6|315.4|321.8|321.6|314.4|314.2|652451
1685710800000|2023-06-02 13:00:00|315.5|315.5|318|317.9|319.9|319.6|315.5|315.3|869534
1685710800000|2023-06-02 13:00:00|315.5|315.5|318|317.9|319.9|319.6|315.5|315.3|869534
1685714400000|2023-06-02 14:00:00|318.2|318|317.2|317.1|318.3|318.1|316.6|316.5|295751
1685714400000|2023-06-02 14:00:00|318.2|318|317.2|317.1|318.3|318.1|316.6|316.5|295751
1685718000000|2023-06-02 15:00:00|317.3|317.2|317.4|317.2|317.6|317.4|316.8|316.6|209637
1685718000000|2023-06-02 15:00:00|317.3|317.2|317.4|317.2|317.6|317.4|316.8|316.6|209637
1685948400000|2023-06-05 07:00:00|319|318.6|318.8|318.6|320.1|319.9|318.5|318.4|295101
1685948400000|2023-06-05 07:00:00|319|318.6|318.8|318.6|320.1|319.9|318.5|318.4|295101
1685952000000|2023-06-05 08:00:00|318.7|318.5|319.6|319.5|319.8|319.6|317.9|317.7|146908
1685952000000|2023-06-05 08:00:00|318.7|318.5|319.6|319.5|319.8|319.6|317.9|317.7|146908
1685955600000|2023-06-05 09:00:00|319.7|319.6|318.6|318.5|320|319.9|318|317.8|120059
1685955600000|2023-06-05 09:00:00|319.7|319.6|318.6|318.5|320|319.9|318|317.8|120059
1685959200000|2023-06-05 10:00:00|318.7|318.4|319.3|319.2|319.5|319.3|318.1|318|200696
1685959200000|2023-06-05 10:00:00|318.7|318.4|319.3|319.2|319.5|319.3|318.1|318|200696
1685962800000|2023-06-05 11:00:00|319.4|319.1|320.2|320|320.2|320.1|319.2|319.1|241005
1685962800000|2023-06-05 11:00:00|319.4|319.1|320.2|320|320.2|320.1|319.2|319.1|241005
1685966400000|2023-06-05 12:00:00|320.1|319.9|319|318.8|320.2|320|318.8|318.7|285419
1685966400000|2023-06-05 12:00:00|320.1|319.9|319|318.8|320.2|320|318.8|318.7|285419
1685970000000|2023-06-05 13:00:00|319.1|318.9|319.5|319.3|319.9|319.8|318.8|318.7|278665
1685970000000|2023-06-05 13:00:00|319.1|318.9|319.5|319.3|319.9|319.8|318.8|318.7|278665
1685973600000|2023-06-05 14:00:00|319.6|319.4|318.9|318.7|320.7|320.5|318.8|318.6|285603
1685973600000|2023-06-05 14:00:00|319.6|319.4|318.9|318.7|320.7|320.5|318.8|318.6|285603
1685977200000|2023-06-05 15:00:00|318.8|318.6|318.8|318.7|319|318.9|318.4|318.3|81895
1685977200000|2023-06-05 15:00:00|318.8|318.6|318.8|318.7|319|318.9|318.4|318.3|81895
1686034800000|2023-06-06 07:00:00|318.4|318.1|317.2|317|318.6|318.4|317.2|317|188821
1686034800000|2023-06-06 07:00:00|318.4|318.1|317.2|317|318.6|318.4|317.2|317|188821
1686038400000|2023-06-06 08:00:00|317.1|317.1|317.1|316.9|318|317.9|316.9|316.8|210892
1686038400000|2023-06-06 08:00:00|317.1|317.1|317.1|316.9|318|317.9|316.9|316.8|210892
1686042000000|2023-06-06 09:00:00|317.2|317|315.8|315.7|317.4|317.3|315.7|315.6|244480
1686042000000|2023-06-06 09:00:00|317.2|317|315.8|315.7|317.4|317.3|315.7|315.6|244480
1686045600000|2023-06-06 10:00:00|315.9|315.6|314.2|314.1|316.1|316|314.1|314|221378
1686045600000|2023-06-06 10:00:00|315.9|315.6|314.2|314.1|316.1|316|314.1|314|221378
1686049200000|2023-06-06 11:00:00|314.4|314.3|314.2|314|314.6|314.5|313.5|313.4|180202
1686049200000|2023-06-06 11:00:00|314.4|314.3|314.2|314|314.6|314.5|313.5|313.4|180202
1686052800000|2023-06-06 12:00:00|314.3|314.1|315.7|315.5|315.7|315.5|314.2|314|134105
1686052800000|2023-06-06 12:00:00|314.3|314.1|315.7|315.5|315.7|315.5|314.2|314|134105
1686056400000|2023-06-06 13:00:00|315.6|315.6|315.9|315.7|316.2|316.1|315.5|315.4|273006
1686056400000|2023-06-06 13:00:00|315.6|315.6|315.9|315.7|316.2|316.1|315.5|315.4|273006
1686060000000|2023-06-06 14:00:00|316|315.8|316.6|316.5|317|316.8|315.8|315.6|297717
1686060000000|2023-06-06 14:00:00|316|315.8|316.6|316.5|317|316.8|315.8|315.6|297717
1686063600000|2023-06-06 15:00:00|316.7|316.6|316.2|316.1|316.8|316.7|316|315.9|259687
1686063600000|2023-06-06 15:00:00|316.7|316.6|316.2|316.1|316.8|316.7|316|315.9|259687
1686121200000|2023-06-07 07:00:00|315.7|315.2|316.9|316.8|317.2|317.1|314.8|314.5|312807
1686121200000|2023-06-07 07:00:00|315.7|315.2|316.9|316.8|317.2|317.1|314.8|314.5|312807
1686124800000|2023-06-07 08:00:00|317|316.7|316|315.9|317.2|317.1|315.5|315.4|214637
1686124800000|2023-06-07 08:00:00|317|316.7|316|315.9|317.2|317.1|315.5|315.4|214637
1686128400000|2023-06-07 09:00:00|316.1|315.8|315.4|315.3|316.5|316.4|315.4|315.2|202794
1686128400000|2023-06-07 09:00:00|316.1|315.8|315.4|315.3|316.5|316.4|315.4|315.2|202794
1686132000000|2023-06-07 10:00:00|315.5|315.2|316.5|316.3|316.7|316.6|315.4|315.2|129379
1686132000000|2023-06-07 10:00:00|315.5|315.2|316.5|316.3|316.7|316.6|315.4|315.2|129379
1686135600000|2023-06-07 11:00:00|316.4|316.4|317.2|317|317.2|317|316.3|316.2|178325
1686135600000|2023-06-07 11:00:00|316.4|316.4|317.2|317|317.2|317|316.3|316.2|178325
1686139200000|2023-06-07 12:00:00|317.3|317.1|316.9|316.8|317.3|317.2|316.3|316.2|556039
1686139200000|2023-06-07 12:00:00|317.3|317.1|316.9|316.8|317.3|317.2|316.3|316.2|556039
1686142800000|2023-06-07 13:00:00|316.8|316.7|316.6|316.5|317|316.9|316.2|316.1|110674
1686142800000|2023-06-07 13:00:00|316.8|316.7|316.6|316.5|317|316.9|316.2|316.1|110674
1686146400000|2023-06-07 14:00:00|316.7|316.6|315.7|315.6|316.8|316.7|315.7|315.6|103023
1686146400000|2023-06-07 14:00:00|316.7|316.6|315.7|315.6|316.8|316.7|315.7|315.6|103023
1686150000000|2023-06-07 15:00:00|315.6|315.5|315.2|315.1|316|315.9|315|314.9|54381
1686150000000|2023-06-07 15:00:00|315.6|315.5|315.2|315.1|316|315.9|315|314.9|54381
1686207600000|2023-06-08 07:00:00|316.5|316.1|314.4|314.2|316.6|316.5|313.6|313.5|200709
1686207600000|2023-06-08 07:00:00|316.5|316.1|314.4|314.2|316.6|316.5|313.6|313.5|200709
1686211200000|2023-06-08 08:00:00|314.3|314.1|314.2|314.1|315.2|315.1|314|313.9|100382
1686211200000|2023-06-08 08:00:00|314.3|314.1|314.2|314.1|315.2|315.1|314|313.9|100382
1686214800000|2023-06-08 09:00:00|314.3|314|313.7|313.5|314.5|314.3|313.2|313.1|121994
1686214800000|2023-06-08 09:00:00|314.3|314|313.7|313.5|314.5|314.3|313.2|313.1|121994
1686218400000|2023-06-08 10:00:00|313.6|313.4|313.8|313.7|314.4|314.2|313.4|313.3|69574
1686218400000|2023-06-08 10:00:00|313.6|313.4|313.8|313.7|314.4|314.2|313.4|313.3|69574
1686222000000|2023-06-08 11:00:00|313.9|313.6|313.4|313.2|314.1|314|313.2|313.1|87226
1686222000000|2023-06-08 11:00:00|313.9|313.6|313.4|313.2|314.1|314|313.2|313.1|87226
1686225600000|2023-06-08 12:00:00|313.5|313.3|312.8|312.7|313.7|313.5|312.7|312.6|85404
1686225600000|2023-06-08 12:00:00|313.5|313.3|312.8|312.7|313.7|313.5|312.7|312.6|85404
1686229200000|2023-06-08 13:00:00|312.7|312.6|313.1|313|313.5|313.4|312.5|312.4|134422
1686229200000|2023-06-08 13:00:00|312.7|312.6|313.1|313|313.5|313.4|312.5|312.4|134422
1686232800000|2023-06-08 14:00:00|313|312.9|312.6|312.5|313.2|313.1|312.6|312.5|99350
1686232800000|2023-06-08 14:00:00|313|312.9|312.6|312.5|313.2|313.1|312.6|312.5|99350
1686236400000|2023-06-08 15:00:00|312.5|312.4|312.7|312.5|312.9|312.8|312.4|312.3|61489
1686236400000|2023-06-08 15:00:00|312.5|312.4|312.7|312.5|312.9|312.8|312.4|312.3|61489
1686294000000|2023-06-09 07:00:00|314.4|314|313.5|313.3|314.4|314.1|313.4|313.2|163915
1686294000000|2023-06-09 07:00:00|314.4|314|313.5|313.3|314.4|314.1|313.4|313.2|163915
1686297600000|2023-06-09 08:00:00|313.6|313.4|313.4|313.3|313.6|313.5|312.6|312.5|115115
1686297600000|2023-06-09 08:00:00|313.6|313.4|313.4|313.3|313.6|313.5|312.6|312.5|115115
1686301200000|2023-06-09 09:00:00|313.3|313.2|312.7|312.6|313.4|313.2|312.5|312.3|50523
1686301200000|2023-06-09 09:00:00|313.3|313.2|312.7|312.6|313.4|313.2|312.5|312.3|50523
1686304800000|2023-06-09 10:00:00|312.6|312.5|313|312.9|313|312.9|312.4|312.3|46231
1686304800000|2023-06-09 10:00:00|312.6|312.5|313|312.9|313|312.9|312.4|312.3|46231
1686308400000|2023-06-09 11:00:00|312.9|312.8|312.6|312.5|313|312.9|312.4|312.2|85774
1686308400000|2023-06-09 11:00:00|312.9|312.8|312.6|312.5|313|312.9|312.4|312.2|85774
1686312000000|2023-06-09 12:00:00|312.5|312.4|312.6|312.4|312.8|312.7|312.4|312.2|63416
1686312000000|2023-06-09 12:00:00|312.5|312.4|312.6|312.4|312.8|312.7|312.4|312.2|63416
1686315600000|2023-06-09 13:00:00|312.5|312.5|312.4|312.3|313.1|313|312.4|312.2|144276
1686315600000|2023-06-09 13:00:00|312.5|312.5|312.4|312.3|313.1|313|312.4|312.2|144276
1686319200000|2023-06-09 14:00:00|312.3|312.2|312.8|312.7|312.8|312.7|312.3|312.2|80335
1686319200000|2023-06-09 14:00:00|312.3|312.2|312.8|312.7|312.8|312.7|312.3|312.2|80335
1686322800000|2023-06-09 15:00:00|312.7|312.6|313.5|313.4|313.5|313.4|312.7|312.6|115691
1686322800000|2023-06-09 15:00:00|312.7|312.6|313.5|313.4|313.5|313.4|312.7|312.6|115691
1686553200000|2023-06-12 07:00:00|313|312.7|311.7|311.6|313.5|313.3|311.5|311.3|151408
1686553200000|2023-06-12 07:00:00|313|312.7|311.7|311.6|313.5|313.3|311.5|311.3|151408
1686556800000|2023-06-12 08:00:00|311.8|311.7|312.1|312|312.2|312.1|311.4|311.2|67807
1686556800000|2023-06-12 08:00:00|311.8|311.7|312.1|312|312.2|312.1|311.4|311.2|67807
1686560400000|2023-06-12 09:00:00|312|311.9|311.9|311.7|312.1|312|311.5|311.4|79320
1686560400000|2023-06-12 09:00:00|312|311.9|311.9|311.7|312.1|312|311.5|311.4|79320
1686564000000|2023-06-12 10:00:00|311.8|311.6|311.7|311.5|311.9|311.8|311.6|311.5|53487
1686564000000|2023-06-12 10:00:00|311.8|311.6|311.7|311.5|311.9|311.8|311.6|311.5|53487
1686567600000|2023-06-12 11:00:00|311.6|311.6|311.8|311.7|311.9|311.7|311.6|311.4|48629
1686567600000|2023-06-12 11:00:00|311.6|311.6|311.8|311.7|311.9|311.7|311.6|311.4|48629
1686571200000|2023-06-12 12:00:00|311.7|311.6|311.3|311.2|312|311.9|310.9|310.8|57519
1686571200000|2023-06-12 12:00:00|311.7|311.6|311.3|311.2|312|311.9|310.9|310.8|57519
1686574800000|2023-06-12 13:00:00|311.2|311.1|311.2|311.1|311.3|311.1|310.4|310.3|83365
1686574800000|2023-06-12 13:00:00|311.2|311.1|311.2|311.1|311.3|311.1|310.4|310.3|83365
1686578400000|2023-06-12 14:00:00|311.1|311|310.1|310|311.2|311|310|309.9|79165
1686578400000|2023-06-12 14:00:00|311.1|311|310.1|310|311.2|311|310|309.9|79165
1686582000000|2023-06-12 15:00:00|310.2|310.1|310.4|310.2|310.4|310.3|309.9|309.8|57095
1686582000000|2023-06-12 15:00:00|310.2|310.1|310.4|310.2|310.4|310.3|309.9|309.8|57095
1686639600000|2023-06-13 07:00:00|310.5|310.1|309.5|309.4|310.6|310.3|309.3|309.2|148375
1686639600000|2023-06-13 07:00:00|310.5|310.1|309.5|309.4|310.6|310.3|309.3|309.2|148375
1686643200000|2023-06-13 08:00:00|309.6|309.3|309.3|309.2|309.9|309.8|309.2|309.1|74580
1686643200000|2023-06-13 08:00:00|309.6|309.3|309.3|309.2|309.9|309.8|309.2|309.1|74580
1686646800000|2023-06-13 09:00:00|309.4|309.1|308.8|308.7|309.6|309.4|308.8|308.7|81600
1686646800000|2023-06-13 09:00:00|309.4|309.1|308.8|308.7|309.6|309.4|308.8|308.7|81600
1686650400000|2023-06-13 10:00:00|308.9|308.8|308.7|308.5|309.2|309|308.3|308.2|86105
1686650400000|2023-06-13 10:00:00|308.9|308.8|308.7|308.5|309.2|309|308.3|308.2|86105
1686654000000|2023-06-13 11:00:00|308.5|308.4|308.6|308.5|308.7|308.6|307.9|307.8|105105
1686654000000|2023-06-13 11:00:00|308.5|308.4|308.6|308.5|308.7|308.6|307.9|307.8|105105
1686657600000|2023-06-13 12:00:00|308.5|308.4|309.4|309.2|309.4|309.3|308.2|308|156311
1686657600000|2023-06-13 12:00:00|308.5|308.4|309.4|309.2|309.4|309.3|308.2|308|156311
1686661200000|2023-06-13 13:00:00|309.3|309.3|309.8|309.6|309.9|309.8|308.2|308.1|147257
1686661200000|2023-06-13 13:00:00|309.3|309.3|309.8|309.6|309.9|309.8|308.2|308.1|147257
1686664800000|2023-06-13 14:00:00|309.7|309.8|309.5|309.4|310.3|310.2|309.5|309.4|128153
1686664800000|2023-06-13 14:00:00|309.7|309.8|309.5|309.4|310.3|310.2|309.5|309.4|128153
1686668400000|2023-06-13 15:00:00|309.4|309.3|309.8|309.6|309.8|309.6|309.1|309|65742
1686668400000|2023-06-13 15:00:00|309.4|309.3|309.8|309.6|309.8|309.6|309.1|309|65742
1686726000000|2023-06-14 07:00:00|309|308.8|307.8|307.6|309.1|308.8|307.4|307.2|136504
1686726000000|2023-06-14 07:00:00|309|308.8|307.8|307.6|309.1|308.8|307.4|307.2|136504
1686729600000|2023-06-14 08:00:00|307.7|307.7|308.3|308.1|308.5|308.3|307.5|307.4|61287
1686729600000|2023-06-14 08:00:00|307.7|307.7|308.3|308.1|308.5|308.3|307.5|307.4|61287
1686733200000|2023-06-14 09:00:00|308.5|308.2|308.1|308|308.7|308.6|307.9|307.8|72047
1686733200000|2023-06-14 09:00:00|308.5|308.2|308.1|308|308.7|308.6|307.9|307.8|72047
1686736800000|2023-06-14 10:00:00|308|307.9|310.2|310|310.4|310.3|308|307.9|146302
1686736800000|2023-06-14 10:00:00|308|307.9|310.2|310|310.4|310.3|308|307.9|146302
1686740400000|2023-06-14 11:00:00|310|309.9|310.7|310.6|310.8|310.7|309.8|309.7|83575
1686740400000|2023-06-14 11:00:00|310|309.9|310.7|310.6|310.8|310.7|309.8|309.7|83575
1686744000000|2023-06-14 12:00:00|310.6|310.5|309.5|309.4|311|310.9|309.4|309.3|78753
1686744000000|2023-06-14 12:00:00|310.6|310.5|309.5|309.4|311|310.9|309.4|309.3|78753
1686747600000|2023-06-14 13:00:00|309.4|309.3|309.2|309.1|309.7|309.6|309.1|309|100359
1686747600000|2023-06-14 13:00:00|309.4|309.3|309.2|309.1|309.7|309.6|309.1|309|100359
1686751200000|2023-06-14 14:00:00|309.1|309|308.8|308.7|309.5|309.4|308.8|308.6|105411
1686751200000|2023-06-14 14:00:00|309.1|309|308.8|308.7|309.5|309.4|308.8|308.6|105411
1686754800000|2023-06-14 15:00:00|308.7|308.6|308.7|308.5|308.8|308.7|308.6|308.5|91744
1686754800000|2023-06-14 15:00:00|308.7|308.6|308.7|308.5|308.8|308.7|308.6|308.5|91744
1686812400000|2023-06-15 07:00:00|308.9|308.3|309.2|309.1|309.7|309.5|308|307.8|167442
1686812400000|2023-06-15 07:00:00|308.9|308.3|309.2|309.1|309.7|309.5|308|307.8|167442
1686816000000|2023-06-15 08:00:00|309.3|309.2|309.4|309.2|309.5|309.3|308.6|308.5|168768
1686816000000|2023-06-15 08:00:00|309.3|309.2|309.4|309.2|309.5|309.3|308.6|308.5|168768
1686819600000|2023-06-15 09:00:00|309.3|309.3|309.5|309.4|309.7|309.6|309.1|309|97173
1686819600000|2023-06-15 09:00:00|309.3|309.3|309.5|309.4|309.7|309.6|309.1|309|97173
1686823200000|2023-06-15 10:00:00|309.6|309.5|310.2|310.1|310.4|310.3|309.5|309.3|111893
1686823200000|2023-06-15 10:00:00|309.6|309.5|310.2|310.1|310.4|310.3|309.5|309.3|111893
1686826800000|2023-06-15 11:00:00|310.3|310.2|310|309.9|310.4|310.3|310|309.8|92430
1686826800000|2023-06-15 11:00:00|310.3|310.2|310|309.9|310.4|310.3|310|309.8|92430
1686830400000|2023-06-15 12:00:00|310.1|310|310.3|310.1|310.3|310.2|309|308.9|118517
1686830400000|2023-06-15 12:00:00|310.1|310|310.3|310.1|310.3|310.2|309|308.9|118517
1686834000000|2023-06-15 13:00:00|310.4|310.2|310.8|310.7|310.9|310.8|309.9|309.7|124903
1686834000000|2023-06-15 13:00:00|310.4|310.2|310.8|310.7|310.9|310.8|309.9|309.7|124903
1686837600000|2023-06-15 14:00:00|310.7|310.6|310.9|310.8|311.1|311|310.4|310.3|86291
1686837600000|2023-06-15 14:00:00|310.7|310.6|310.9|310.8|311.1|311|310.4|310.3|86291
1686841200000|2023-06-15 15:00:00|311|310.9|311.6|311.4|311.6|311.4|310.8|310.7|116760
1686841200000|2023-06-15 15:00:00|311|310.9|311.6|311.4|311.6|311.4|310.8|310.7|116760
1686898800000|2023-06-16 07:00:00|311|310.2|310.8|310.6|311.3|311.2|309.9|309.7|138297
1686898800000|2023-06-16 07:00:00|311|310.2|310.8|310.6|311.3|311.2|309.9|309.7|138297
1686902400000|2023-06-16 08:00:00|310.9|310.7|311.6|311.5|311.7|311.5|310.5|310.3|75909
1686902400000|2023-06-16 08:00:00|310.9|310.7|311.6|311.5|311.7|311.5|310.5|310.3|75909
1686906000000|2023-06-16 09:00:00|311.5|311.4|310.3|310.1|311.6|311.5|310.2|310.1|304674
1686906000000|2023-06-16 09:00:00|311.5|311.4|310.3|310.1|311.6|311.5|310.2|310.1|304674
1686909600000|2023-06-16 10:00:00|310.2|310|311.9|311.8|311.9|311.8|310.2|310|91209
1686909600000|2023-06-16 10:00:00|310.2|310|311.9|311.8|311.9|311.8|310.2|310|91209
1686913200000|2023-06-16 11:00:00|311.8|311.7|311.4|311.3|311.9|311.8|311.4|311.3|46268
1686913200000|2023-06-16 11:00:00|311.8|311.7|311.4|311.3|311.9|311.8|311.4|311.3|46268
1686916800000|2023-06-16 12:00:00|311.3|311.2|312.5|312.3|312.5|312.4|311.2|311|70818
1686916800000|2023-06-16 12:00:00|311.3|311.2|312.5|312.3|312.5|312.4|311.2|311|70818
1686920400000|2023-06-16 13:00:00|312.4|312.4|312.5|312.4|313|312.9|312.1|312|203742
1686920400000|2023-06-16 13:00:00|312.4|312.4|312.5|312.4|313|312.9|312.1|312|203742
1686924000000|2023-06-16 14:00:00|312.4|312.3|313.3|313.2|313.3|313.2|312.3|312.2|156938
1686924000000|2023-06-16 14:00:00|312.4|312.3|313.3|313.2|313.3|313.2|312.3|312.2|156938
1686927600000|2023-06-16 15:00:00|313.4|313.3|313.5|313.3|313.6|313.5|312.9|312.8|145289
1686927600000|2023-06-16 15:00:00|313.4|313.3|313.5|313.3|313.6|313.5|312.9|312.8|145289
1687158000000|2023-06-19 07:00:00|315.3|315|317.9|317.7|318.4|318.2|314.7|314.1|398063
1687158000000|2023-06-19 07:00:00|315.3|315|317.9|317.7|318.4|318.2|314.7|314.1|398063
1687161600000|2023-06-19 08:00:00|317.7|317.6|316.6|316.5|317.8|317.6|316.4|316.3|152726
1687161600000|2023-06-19 08:00:00|317.7|317.6|316.6|316.5|317.8|317.6|316.4|316.3|152726
1687165200000|2023-06-19 09:00:00|316.5|316.4|317.6|317.4|318|317.9|316.3|316.1|228522
1687165200000|2023-06-19 09:00:00|316.5|316.4|317.6|317.4|318|317.9|316.3|316.1|228522
1687168800000|2023-06-19 10:00:00|317.5|317.3|315.2|315|317.5|317.3|315.1|315|188469
1687168800000|2023-06-19 10:00:00|317.5|317.3|315.2|315|317.5|317.3|315.1|315|188469
1687172400000|2023-06-19 11:00:00|315.1|315.1|314.2|314.1|315.2|315.1|314.1|313.9|86955
1687172400000|2023-06-19 11:00:00|315.1|315.1|314.2|314.1|315.2|315.1|314.1|313.9|86955
1687176000000|2023-06-19 12:00:00|314.1|314|314.7|314.5|314.7|314.5|314|313.8|118332
1687176000000|2023-06-19 12:00:00|314.1|314|314.7|314.5|314.7|314.5|314|313.8|118332
1687179600000|2023-06-19 13:00:00|314.8|314.6|315.3|315.1|315.5|315.3|314.5|314.3|152909
1687179600000|2023-06-19 13:00:00|314.8|314.6|315.3|315.1|315.5|315.3|314.5|314.3|152909
1687183200000|2023-06-19 14:00:00|315.2|315.2|315.5|315.4|315.5|315.4|314.8|314.6|195206
1687183200000|2023-06-19 14:00:00|315.2|315.2|315.5|315.4|315.5|315.4|314.8|314.6|195206
1687186800000|2023-06-19 15:00:00|315.6|315.5|316.1|315.9|316.1|316|315.4|315.3|148802
1687186800000|2023-06-19 15:00:00|315.6|315.5|316.1|315.9|316.1|316|315.4|315.3|148802
1687244400000|2023-06-20 07:00:00|317|316.7|316.3|316.1|317|316.7|315.8|315.5|74154
1687244400000|2023-06-20 07:00:00|317|316.7|316.3|316.1|317|316.7|315.8|315.5|74154
1687248000000|2023-06-20 08:00:00|316.4|316.2|317.2|317|317.5|317.3|315.9|315.8|94615
1687248000000|2023-06-20 08:00:00|316.4|316.2|317.2|317|317.5|317.3|315.9|315.8|94615
1687251600000|2023-06-20 09:00:00|317.5|317.1|316.9|316.8|317.6|317.4|316.7|316.5|72946
1687251600000|2023-06-20 09:00:00|317.5|317.1|316.9|316.8|317.6|317.4|316.7|316.5|72946
1687255200000|2023-06-20 10:00:00|316.8|316.7|316.8|316.6|316.9|316.7|316.2|316|58642
1687255200000|2023-06-20 10:00:00|316.8|316.7|316.8|316.6|316.9|316.7|316.2|316|58642
1687258800000|2023-06-20 11:00:00|316.9|316.7|317.3|317.2|318|317.8|316.8|316.6|106267
1687258800000|2023-06-20 11:00:00|316.9|316.7|317.3|317.2|318|317.8|316.8|316.6|106267
1687262400000|2023-06-20 12:00:00|317.4|317.3|317.2|317|317.8|317.7|316.9|316.7|117051
1687262400000|2023-06-20 12:00:00|317.4|317.3|317.2|317|317.8|317.7|316.9|316.7|117051
1687266000000|2023-06-20 13:00:00|317.3|317.1|316.9|316.8|317.6|317.5|316.7|316.6|101334
1687266000000|2023-06-20 13:00:00|317.3|317.1|316.9|316.8|317.6|317.5|316.7|316.6|101334
1687269600000|2023-06-20 14:00:00|316.8|316.7|317.6|317.5|317.9|317.8|316.7|316.6|86665
1687269600000|2023-06-20 14:00:00|316.8|316.7|317.6|317.5|317.9|317.8|316.7|316.6|86665
1687273200000|2023-06-20 15:00:00|317.5|317.4|317.1|317|317.6|317.5|317.1|317|136542
1687273200000|2023-06-20 15:00:00|317.5|317.4|317.1|317|317.6|317.5|317.1|317|136542
1687330800000|2023-06-21 07:00:00|316.9|316.6|315.7|315.5|316.9|316.6|315.3|315|163980
1687330800000|2023-06-21 07:00:00|316.9|316.6|315.7|315.5|316.9|316.6|315.3|315|163980
1687334400000|2023-06-21 08:00:00|315.8|315.7|315.7|315.6|316.2|316|315.6|315.5|114847
1687334400000|2023-06-21 08:00:00|315.8|315.7|315.7|315.6|316.2|316|315.6|315.5|114847
1687338000000|2023-06-21 09:00:00|315.8|315.7|317.2|317.1|317.3|317.1|315.6|315.5|79292
1687338000000|2023-06-21 09:00:00|315.8|315.7|317.2|317.1|317.3|317.1|315.6|315.5|79292
1687341600000|2023-06-21 10:00:00|317.3|317.2|317.3|317.2|317.7|317.6|317.1|316.9|76843
1687341600000|2023-06-21 10:00:00|317.3|317.2|317.3|317.2|317.7|317.6|317.1|316.9|76843
1687345200000|2023-06-21 11:00:00|317.4|317.3|318.3|318.1|318.4|318.2|317.3|317.3|118138
1687345200000|2023-06-21 11:00:00|317.4|317.3|318.3|318.1|318.4|318.2|317.3|317.3|118138
1687348800000|2023-06-21 12:00:00|318.1|318|317.8|317.7|318.3|318.1|317.5|317.4|130645
1687348800000|2023-06-21 12:00:00|318.1|318|317.8|317.7|318.3|318.1|317.5|317.4|130645
1687352400000|2023-06-21 13:00:00|317.9|317.8|317.7|317.6|317.9|317.8|317.2|317|256186
1687352400000|2023-06-21 13:00:00|317.9|317.8|317.7|317.6|317.9|317.8|317.2|317|256186
1687356000000|2023-06-21 14:00:00|317.6|317.5|317.7|317.5|318|317.9|317.4|317.3|313911
1687356000000|2023-06-21 14:00:00|317.6|317.5|317.7|317.5|318|317.9|317.4|317.3|313911
1687359600000|2023-06-21 15:00:00|317.6|317.6|317.8|317.6|318.4|318.3|317.6|317.5|161846
1687359600000|2023-06-21 15:00:00|317.6|317.6|317.8|317.6|318.4|318.3|317.6|317.5|161846
1687417200000|2023-06-22 07:00:00|317|316.8|315.7|315.6|317|316.8|315.4|315.2|186226
1687417200000|2023-06-22 07:00:00|317|316.8|315.7|315.6|317|316.8|315.4|315.2|186226
1687420800000|2023-06-22 08:00:00|315.8|315.7|316.6|316.4|317.1|317|315.5|315.3|116946
1687420800000|2023-06-22 08:00:00|315.8|315.7|316.6|316.4|317.1|317|315.5|315.3|116946
1687424400000|2023-06-22 09:00:00|316.5|316.5|316.5|316.3|316.6|316.5|315.9|315.7|132650
1687424400000|2023-06-22 09:00:00|316.5|316.5|316.5|316.3|316.6|316.5|315.9|315.7|132650
1687428000000|2023-06-22 10:00:00|316.4|316.4|317.1|317|317.2|317|316.2|316.1|118488
1687428000000|2023-06-22 10:00:00|316.4|316.4|317.1|317|317.2|317|316.2|316.1|118488
1687431600000|2023-06-22 11:00:00|317|316.9|317.5|317.4|318|317.9|316.8|316.6|121788
1687431600000|2023-06-22 11:00:00|317|316.9|317.5|317.4|318|317.9|316.8|316.6|121788
1687435200000|2023-06-22 12:00:00|317.6|317.5|316.9|316.8|317.8|317.7|316.9|316.8|80033
1687435200000|2023-06-22 12:00:00|317.6|317.5|316.9|316.8|317.8|317.7|316.9|316.8|80033
1687438800000|2023-06-22 13:00:00|317.1|316.7|316.7|316.5|317.5|317.4|316.2|316|132325
1687438800000|2023-06-22 13:00:00|317.1|316.7|316.7|316.5|317.5|317.4|316.2|316|132325
1687442400000|2023-06-22 14:00:00|316.8|316.6|317|316.9|317.2|317.1|316.5|316.3|150492
1687442400000|2023-06-22 14:00:00|316.8|316.6|317|316.9|317.2|317.1|316.5|316.3|150492
1687446000000|2023-06-22 15:00:00|317.1|316.8|317.3|317.1|317.4|317.3|316.8|316.7|139159
1687446000000|2023-06-22 15:00:00|317.1|316.8|317.3|317.1|317.4|317.3|316.8|316.7|139159
1687503600000|2023-06-23 07:00:00|319.6|319.2|321.1|320.9|321.7|321.5|319.1|318.6|226802
1687503600000|2023-06-23 07:00:00|319.6|319.2|321.1|320.9|321.7|321.5|319.1|318.6|226802
1687507200000|2023-06-23 08:00:00|321|320.8|322|321.9|322|321.9|320.8|320.7|94403
1687507200000|2023-06-23 08:00:00|321|320.8|322|321.9|322|321.9|320.8|320.7|94403
1687510800000|2023-06-23 09:00:00|321.9|321.8|322|321.9|322|321.9|321.4|321.3|86290
1687510800000|2023-06-23 09:00:00|321.9|321.8|322|321.9|322|321.9|321.4|321.3|86290
1687514400000|2023-06-23 10:00:00|321.9|321.8|322.4|322.3|322.7|322.5|321.6|321.5|101008
1687514400000|2023-06-23 10:00:00|321.9|321.8|322.4|322.3|322.7|322.5|321.6|321.5|101008
1687518000000|2023-06-23 11:00:00|322.5|322.4|322.4|322.3|322.6|322.5|321.7|321.5|80058
1687518000000|2023-06-23 11:00:00|322.5|322.4|322.4|322.3|322.6|322.5|321.7|321.5|80058
1687521600000|2023-06-23 12:00:00|322.3|322.2|321.5|321.4|322.3|322.2|321.4|321.3|85040
1687521600000|2023-06-23 12:00:00|322.3|322.2|321.5|321.4|322.3|322.2|321.4|321.3|85040
1687525200000|2023-06-23 13:00:00|321.6|321.3|322.6|322.5|322.7|322.5|321.3|321.2|149751
1687525200000|2023-06-23 13:00:00|321.6|321.3|322.6|322.5|322.7|322.5|321.3|321.2|149751
1687528800000|2023-06-23 14:00:00|322.7|322.6|322.6|322.5|323.6|323.5|322.5|322.4|261348
1687528800000|2023-06-23 14:00:00|322.7|322.6|322.6|322.5|323.6|323.5|322.5|322.4|261348
1687532400000|2023-06-23 15:00:00|322.5|322.4|322.3|322.2|323|322.8|322.2|322|86470
1687532400000|2023-06-23 15:00:00|322.5|322.4|322.3|322.2|323|322.8|322.2|322|86470
1687762800000|2023-06-26 07:00:00|321.5|321.1|321.9|321.7|322.5|322.2|321|320.8|123096
1687762800000|2023-06-26 07:00:00|321.5|321.1|321.9|321.7|322.5|322.2|321|320.8|123096
1687766400000|2023-06-26 08:00:00|321.8|321.8|321.1|321|322.4|322.2|321|320.8|93992
1687766400000|2023-06-26 08:00:00|321.8|321.8|321.1|321|322.4|322.2|321|320.8|93992
1687770000000|2023-06-26 09:00:00|321.2|321.1|321.5|321.3|321.7|321.6|320.9|320.8|86699
1687770000000|2023-06-26 09:00:00|321.2|321.1|321.5|321.3|321.7|321.6|320.9|320.8|86699
1687773600000|2023-06-26 10:00:00|321.4|321.4|321|320.8|321.6|321.4|320.7|320.5|57368
1687773600000|2023-06-26 10:00:00|321.4|321.4|321|320.8|321.6|321.4|320.7|320.5|57368
1687777200000|2023-06-26 11:00:00|321.1|320.9|321.4|321.3|321.5|321.3|320.8|320.6|70017
1687777200000|2023-06-26 11:00:00|321.1|320.9|321.4|321.3|321.5|321.3|320.8|320.6|70017
1687780800000|2023-06-26 12:00:00|321.3|321.2|320.9|320.8|321.6|321.5|320.9|320.8|68361
1687780800000|2023-06-26 12:00:00|321.3|321.2|320.9|320.8|321.6|321.5|320.9|320.8|68361
1687784400000|2023-06-26 13:00:00|321|320.9|320.4|320.3|321.2|321.1|320.3|320.2|66438
1687784400000|2023-06-26 13:00:00|321|320.9|320.4|320.3|321.2|321.1|320.3|320.2|66438
1687788000000|2023-06-26 14:00:00|320.3|320.2|321.1|321|321.3|321.2|320.3|320.2|76209
1687788000000|2023-06-26 14:00:00|320.3|320.2|321.1|321|321.3|321.2|320.3|320.2|76209
1687791600000|2023-06-26 15:00:00|321.2|321.1|320.3|320.1|321.3|321.2|320.3|320.1|55174
1687791600000|2023-06-26 15:00:00|321.2|321.1|320.3|320.1|321.3|321.2|320.3|320.1|55174
1687849200000|2023-06-27 07:00:00|321.7|321.4|322.5|322.4|323.5|323.4|320.9|320.7|251071
1687849200000|2023-06-27 07:00:00|321.7|321.4|322.5|322.4|323.5|323.4|320.9|320.7|251071
1687852800000|2023-06-27 08:00:00|322.6|322.3|322|321.9|322.8|322.7|321.2|321.1|147265
1687852800000|2023-06-27 08:00:00|322.6|322.3|322|321.9|322.8|322.7|321.2|321.1|147265
1687856400000|2023-06-27 09:00:00|322.1|322|323.2|323.1|324|323.8|322|321.8|203560
1687856400000|2023-06-27 09:00:00|322.1|322|323.2|323.1|324|323.8|322|321.8|203560
1687860000000|2023-06-27 10:00:00|323.3|323.2|323.8|323.7|324|323.8|322.9|322.7|111855
1687860000000|2023-06-27 10:00:00|323.3|323.2|323.8|323.7|324|323.8|322.9|322.7|111855
1687863600000|2023-06-27 11:00:00|323.7|323.6|322.6|322.4|323.9|323.7|322.5|322.4|85898
1687863600000|2023-06-27 11:00:00|323.7|323.6|322.6|322.4|323.9|323.7|322.5|322.4|85898
1687867200000|2023-06-27 12:00:00|322.7|322.5|323.5|323.4|323.8|323.6|322.1|321.9|155345
1687867200000|2023-06-27 12:00:00|322.7|322.5|323.5|323.4|323.8|323.6|322.1|321.9|155345
1687870800000|2023-06-27 13:00:00|323.6|323.5|323.9|323.7|324.2|324.1|323.4|323.2|121174
1687870800000|2023-06-27 13:00:00|323.6|323.5|323.9|323.7|324.2|324.1|323.4|323.2|121174
1687874400000|2023-06-27 14:00:00|324|323.8|324.8|324.7|324.8|324.7|323.9|323.7|104381
1687874400000|2023-06-27 14:00:00|324|323.8|324.8|324.7|324.8|324.7|323.9|323.7|104381
1687878000000|2023-06-27 15:00:00|324.7|324.6|324.6|324.5|324.9|324.8|324.6|324.5|76834
1687878000000|2023-06-27 15:00:00|324.7|324.6|324.6|324.5|324.9|324.8|324.6|324.5|76834
1687935600000|2023-06-28 07:00:00|325|324.8|326.1|325.9|326.4|326.2|324.6|324.2|174913
1687935600000|2023-06-28 07:00:00|325|324.8|326.1|325.9|326.4|326.2|324.6|324.2|174913
1687939200000|2023-06-28 08:00:00|326|326|326.6|326.4|326.7|326.6|326|325.9|73019
1687939200000|2023-06-28 08:00:00|326|326|326.6|326.4|326.7|326.6|326|325.9|73019
1687942800000|2023-06-28 09:00:00|326.5|326.3|327|326.8|327|326.9|326.1|325.9|45757
1687942800000|2023-06-28 09:00:00|326.5|326.3|327|326.8|327|326.9|326.1|325.9|45757
1687946400000|2023-06-28 10:00:00|327.1|326.9|327.2|327|327.8|327.6|327|326.8|78704
1687946400000|2023-06-28 10:00:00|327.1|326.9|327.2|327|327.8|327.6|327|326.8|78704
1687950000000|2023-06-28 11:00:00|327.3|327.1|326.4|326.3|327.3|327.1|326.4|326.2|31443
1687950000000|2023-06-28 11:00:00|327.3|327.1|326.4|326.3|327.3|327.1|326.4|326.2|31443
1687953600000|2023-06-28 12:00:00|326.5|326.4|326.5|326.4|326.8|326.7|326.3|326.2|25516
1687953600000|2023-06-28 12:00:00|326.5|326.4|326.5|326.4|326.8|326.7|326.3|326.2|25516
1687957200000|2023-06-28 13:00:00|326.6|326.5|326.7|326.6|327|326.8|326.1|326|60518
1687957200000|2023-06-28 13:00:00|326.6|326.5|326.7|326.6|327|326.8|326.1|326|60518
1687960800000|2023-06-28 14:00:00|326.6|326.5|326.5|326.3|326.8|326.6|325.9|325.8|91835
1687960800000|2023-06-28 14:00:00|326.6|326.5|326.5|326.3|326.8|326.6|325.9|325.8|91835
1687964400000|2023-06-28 15:00:00|326.6|326.4|326.2|326|327.1|326.9|325.9|325.8|92142
1687964400000|2023-06-28 15:00:00|326.6|326.4|326.2|326|327.1|326.9|325.9|325.8|92142
1688022000000|2023-06-29 07:00:00|326.9|326.4|326.7|326.5|327.6|327.5|326.3|326.2|95846
1688022000000|2023-06-29 07:00:00|326.9|326.4|326.7|326.5|327.6|327.5|326.3|326.2|95846
1688025600000|2023-06-29 08:00:00|326.6|326.6|325.4|325.2|326.8|326.7|325.3|325.1|90844
1688025600000|2023-06-29 08:00:00|326.6|326.6|325.4|325.2|326.8|326.7|325.3|325.1|90844
1688029200000|2023-06-29 09:00:00|325.5|325.3|326.3|326.1|326.6|326.4|325.5|325.3|77509
1688029200000|2023-06-29 09:00:00|325.5|325.3|326.3|326.1|326.6|326.4|325.5|325.3|77509
1688032800000|2023-06-29 10:00:00|326.2|326|326.1|326|326.7|326.5|325.9|325.7|50210
1688032800000|2023-06-29 10:00:00|326.2|326|326.1|326|326.7|326.5|325.9|325.7|50210
1688036400000|2023-06-29 11:00:00|326.2|326.1|326.2|326|326.2|326.1|325.9|325.7|43998
1688036400000|2023-06-29 11:00:00|326.2|326.1|326.2|326|326.2|326.1|325.9|325.7|43998
1688040000000|2023-06-29 12:00:00|326.3|326.1|326.9|326.7|326.9|326.8|326.3|326.1|67601
1688040000000|2023-06-29 12:00:00|326.3|326.1|326.9|326.7|326.9|326.8|326.3|326.1|67601
1688043600000|2023-06-29 13:00:00|326.8|326.8|327.1|326.9|327.7|327.6|326.8|326.6|121191
1688043600000|2023-06-29 13:00:00|326.8|326.8|327.1|326.9|327.7|327.6|326.8|326.6|121191
1688047200000|2023-06-29 14:00:00|327.2|327|327.4|327.3|327.5|327.4|327|326.9|80001
1688047200000|2023-06-29 14:00:00|327.2|327|327.4|327.3|327.5|327.4|327|326.9|80001
1688050800000|2023-06-29 15:00:00|327.5|327.4|327.3|327.1|327.7|327.6|327.1|327|77099
1688050800000|2023-06-29 15:00:00|327.5|327.4|327.3|327.1|327.7|327.6|327.1|327|77099
1688108400000|2023-06-30 07:00:00|327.7|327.5|328|327.8|328.2|328.1|327.5|327.3|157046
1688108400000|2023-06-30 07:00:00|327.7|327.5|328|327.8|328.2|328.1|327.5|327.3|157046
1688112000000|2023-06-30 08:00:00|327.9|327.9|328.4|328.3|328.4|328.3|327.9|327.7|58170
1688112000000|2023-06-30 08:00:00|327.9|327.9|328.4|328.3|328.4|328.3|327.9|327.7|58170
1688115600000|2023-06-30 09:00:00|328.5|328.4|329.1|329|329.2|329.1|328.4|328.2|68899
1688115600000|2023-06-30 09:00:00|328.5|328.4|329.1|329|329.2|329.1|328.4|328.2|68899
1688119200000|2023-06-30 10:00:00|329.2|329.1|329.1|328.9|329.7|329.5|329|328.9|66406
1688119200000|2023-06-30 10:00:00|329.2|329.1|329.1|328.9|329.7|329.5|329|328.9|66406
1688122800000|2023-06-30 11:00:00|329.2|329|329|328.9|329.7|329.6|328.8|328.6|76221
1688122800000|2023-06-30 11:00:00|329.2|329|329|328.9|329.7|329.6|328.8|328.6|76221
1688126400000|2023-06-30 12:00:00|329.1|328.8|328.8|328.7|329.1|329|328.6|328.5|47713
1688126400000|2023-06-30 12:00:00|329.1|328.8|328.8|328.7|329.1|329|328.6|328.5|47713
1688130000000|2023-06-30 13:00:00|328.9|328.6|328.6|328.5|329.1|329|328.5|328.4|96453
1688130000000|2023-06-30 13:00:00|328.9|328.6|328.6|328.5|329.1|329|328.5|328.4|96453
1688133600000|2023-06-30 14:00:00|328.7|328.4|327.4|327.3|328.8|328.7|327.1|326.9|102543
1688133600000|2023-06-30 14:00:00|328.7|328.4|327.4|327.3|328.8|328.7|327.1|326.9|102543
1688137200000|2023-06-30 15:00:00|327.3|327.2|327.1|326.9|327.6|327.5|327|326.9|74305
1688137200000|2023-06-30 15:00:00|327.3|327.2|327.1|326.9|327.6|327.5|327|326.9|74305
1688367600000|2023-07-03 07:00:00|327.3|327|328.8|328.7|329.1|329|327|326.9|167413
1688371200000|2023-07-03 08:00:00|328.9|328.6|328.9|328.8|328.9|328.8|327.8|327.6|69951
1688374800000|2023-07-03 09:00:00|329|328.7|329.2|329.1|329.3|329.1|328.4|328.3|61564
1688378400000|2023-07-03 10:00:00|329.1|329|327.6|327.4|329.5|329.4|327.5|327.4|111014
1688382000000|2023-07-03 11:00:00|327.5|327.3|328.2|328|328.2|328.1|327.4|327.2|74091
1688385600000|2023-07-03 12:00:00|328.1|327.9|327.6|327.5|328.1|327.9|327.3|327.2|39235
1688389200000|2023-07-03 13:00:00|327.7|327.6|327.6|327.4|328|327.8|327.1|327|113703
1688392800000|2023-07-03 14:00:00|327.5|327.5|327.7|327.6|327.9|327.8|327.2|327.1|77207
1688396400000|2023-07-03 15:00:00|327.6|327.5|327.2|327|327.6|327.5|327.1|327|77013
1688454000000|2023-07-04 07:00:00|327.9|327.5|328.9|328.7|329.2|329|327.7|327.5|124483
1688457600000|2023-07-04 08:00:00|329|328.8|328.9|328.8|329.7|329.6|328.8|328.6|141879
1688461200000|2023-07-04 09:00:00|329|328.9|329.5|329.3|329.7|329.5|328.8|328.7|121278
1688464800000|2023-07-04 10:00:00|329.3|329.1|329.9|329.7|330|329.9|329.3|329.1|85235
1688468400000|2023-07-04 11:00:00|330|329.8|329.6|329.5|330|329.8|329.4|329.2|44588
1688472000000|2023-07-04 12:00:00|329.7|329.6|329.2|329|329.7|329.6|329|328.8|43535
1688475600000|2023-07-04 13:00:00|329.1|328.9|328.6|328.5|329.2|329.1|328.3|328.2|29422
1688479200000|2023-07-04 14:00:00|328.7|328.4|328.4|328.3|329|328.9|328.2|328.1|104911
1688482800000|2023-07-04 15:00:00|328.5|328.4|328.2|328.1|328.6|328.4|328.1|328|64978
1688540400000|2023-07-05 07:00:00|328.7|328.4|328|327.8|328.7|328.5|327.7|327.4|88616
1688544000000|2023-07-05 08:00:00|328.1|327.9|327.7|327.5|328.6|328.5|327.6|327.5|56056
1688547600000|2023-07-05 09:00:00|327.6|327.4|327.6|327.4|328.5|328.3|327.5|327.3|170043
1688551200000|2023-07-05 10:00:00|327.5|327.2|327.5|327.3|327.5|327.4|326.8|326.7|114905
1688554800000|2023-07-05 11:00:00|327.6|327.4|327.3|327.1|327.6|327.4|326.6|326.5|60040
1688558400000|2023-07-05 12:00:00|327.2|327.2|327.5|327.3|327.8|327.7|327.2|327.1|62035
1688562000000|2023-07-05 13:00:00|327.4|327.4|326.2|326.1|327.5|327.4|325.8|325.7|159083
1688565600000|2023-07-05 14:00:00|326.1|326|326.3|326.2|326.5|326.4|325.5|325.4|128893
1688569200000|2023-07-05 15:00:00|326.5|326.4|326.6|326.5|327.3|327.2|326.5|326.4|153815
1688626800000|2023-07-06 07:00:00|327.7|327.5|326.5|326.3|328.2|328|326.2|326|160554
1688630400000|2023-07-06 08:00:00|326.4|326.2|326.4|326.2|326.5|326.4|325.5|325.4|101916
1688634000000|2023-07-06 09:00:00|326.5|326.3|326.8|326.7|327|326.9|326.2|326.1|51166
1688637600000|2023-07-06 10:00:00|326.7|326.6|328.1|328|328.3|328.2|326.3|326.2|90065
1688641200000|2023-07-06 11:00:00|328.2|328.1|329.2|329.1|329.2|329.1|327.9|327.7|123581
1688644800000|2023-07-06 12:00:00|329.3|329|328.2|328.1|329.4|329.2|327.9|327.7|89050
1688648400000|2023-07-06 13:00:00|328.3|328.2|327.3|327.1|328.4|328.3|326.9|326.7|127090
1688652000000|2023-07-06 14:00:00|327.2|327.2|326.9|326.8|327.8|327.6|326.6|326.5|201196
1688655600000|2023-07-06 15:00:00|327|326.9|326.4|326.2|327|326.9|326.2|326.1|103844
1688713200000|2023-07-07 07:00:00|326.2|326|324.6|324.4|326.3|326.1|324.5|324.3|181718
1688716800000|2023-07-07 08:00:00|324.5|324.3|324.1|323.9|324.8|324.6|323.6|323.4|81194
1688720400000|2023-07-07 09:00:00|324.2|324|323.6|323.5|324.6|324.5|323.3|323.2|91558
1688724000000|2023-07-07 10:00:00|323.5|323.4|324.5|324.4|324.5|324.4|323.3|323.1|70138
1688727600000|2023-07-07 11:00:00|324.8|324.6|324.3|324.1|325|324.9|323.9|323.7|52127
1688731200000|2023-07-07 12:00:00|324.2|324|324.9|324.8|325|324.8|324.1|324|48819
1688734800000|2023-07-07 13:00:00|325|324.9|323.6|323.4|325.1|325|323|322.9|116724
1688738400000|2023-07-07 14:00:00|323.5|323.5|323.7|323.5|324.1|324|323.3|323.1|96873
1688742000000|2023-07-07 15:00:00|323.8|323.6|323.5|323.4|323.9|323.8|323.4|323.3|102392
1688972400000|2023-07-10 07:00:00|323.9|323.5|323.7|323.6|324.3|324.1|323.2|323|90771
1688976000000|2023-07-10 08:00:00|323.8|323.5|323.4|323.3|323.8|323.6|323|322.9|90271
1688979600000|2023-07-10 09:00:00|323.5|323.4|323.9|323.8|324.2|324.1|323|322.8|23510
1688983200000|2023-07-10 10:00:00|323.8|323.7|323.4|323.3|323.8|323.7|323.1|323|17825
1688986800000|2023-07-10 11:00:00|323.3|323.2|324|323.9|324|323.9|323.3|323.2|39947
1688990400000|2023-07-10 12:00:00|323.9|323.8|323.1|323|324.1|324|323.1|323|41720
1688994000000|2023-07-10 13:00:00|323.2|323.1|323.2|323|323.7|323.6|322.8|322.6|85312
1688997600000|2023-07-10 14:00:00|323.1|323.1|321.4|321.3|323.1|323.1|321.4|321.3|63707
1689001200000|2023-07-10 15:00:00|321.5|321.4|321.5|321.3|321.5|321.4|320.8|320.7|106909
1689058800000|2023-07-11 07:00:00|321.6|321.1|321.2|321|321.6|321.2|320.4|320.2|200582
1689062400000|2023-07-11 08:00:00|321.3|321.1|319.8|319.7|321.3|321.1|319.2|319.1|96511
1689066000000|2023-07-11 09:00:00|319.9|319.6|319.7|319.6|319.9|319.7|319|318.9|72193
1689069600000|2023-07-11 10:00:00|319.6|319.5|320|319.9|320.1|319.9|319.3|319.1|45407
1689073200000|2023-07-11 11:00:00|320.1|319.8|320.1|320|320.2|320.1|319.9|319.8|26639
1689076800000|2023-07-11 12:00:00|320|319.8|319.9|319.8|320.1|319.9|319.6|319.5|33630
1689080400000|2023-07-11 13:00:00|319.8|319.7|320.3|320.2|320.8|320.6|319.8|319.7|149555
1689084000000|2023-07-11 14:00:00|320.4|320.1|320|319.9|320.4|320.3|319.5|319.4|75586
1689087600000|2023-07-11 15:00:00|320.1|320|320.8|320.7|320.9|320.8|320.1|320|68023
1689145200000|2023-07-12 07:00:00|321.5|321|321.7|321.5|322.1|321.9|321.2|321|63954
1689148800000|2023-07-12 08:00:00|321.6|321.6|321.6|321.4|322.2|322|320.8|320.6|97616
1689152400000|2023-07-12 09:00:00|321.5|321.3|321.4|321.3|322.1|322|321.2|321|60004
1689156000000|2023-07-12 10:00:00|321.5|321.4|321.2|321.1|321.9|321.8|321.2|321.1|97937
1689159600000|2023-07-12 11:00:00|321.3|321|321.6|321.4|321.6|321.5|321|320.9|45342
1689163200000|2023-07-12 12:00:00|321.7|321.5|321.6|321.5|322|321.9|321.1|321|81360
1689166800000|2023-07-12 13:00:00|321.7|321.4|320.9|320.8|321.8|321.7|320.7|320.5|124743
1689170400000|2023-07-12 14:00:00|320.8|320.7|321.3|321.2|321.5|321.4|320.8|320.7|114157
1689174000000|2023-07-12 15:00:00|321.4|321.1|321.3|321.2|321.6|321.5|320.9|320.8|131774
1689231600000|2023-07-13 07:00:00|320.9|320.3|321.6|321.4|322|321.9|320.6|320.3|116691
1689235200000|2023-07-13 08:00:00|321.5|321.3|322.3|322.2|322.7|322.5|321.5|321.3|69602
1689238800000|2023-07-13 09:00:00|322.4|322.1|323.1|322.9|323.3|323.1|322.3|322.1|115801
1689242400000|2023-07-13 10:00:00|323|322.8|322.4|322.2|323|322.8|321.8|321.7|85375
1689246000000|2023-07-13 11:00:00|322.3|322.3|322.3|322.2|322.5|322.4|322.2|322|48889
1689249600000|2023-07-13 12:00:00|322.2|322.1|321.2|321.1|322.2|322.1|321.1|321|66540
1689253200000|2023-07-13 13:00:00|321.1|321|321.2|321.1|321.6|321.5|320.9|320.7|96562
1689256800000|2023-07-13 14:00:00|321.3|321.2|322.1|321.9|322.9|322.8|321.3|321.2|169053
1689260400000|2023-07-13 15:00:00|322|322|322.7|322.6|322.9|322.8|322|321.9|108314
1689318000000|2023-07-14 07:00:00|322.8|321.8|325.7|325.5|326.1|325.9|322.6|321.8|173425
1689321600000|2023-07-14 08:00:00|325.6|325.4|325|324.8|325.7|325.4|324.7|324.6|113929
1689325200000|2023-07-14 09:00:00|324.9|324.9|324.9|324.8|325.3|325.2|324.7|324.5|44338
1689328800000|2023-07-14 10:00:00|325|324.7|325.7|325.6|326|325.8|325|324.7|58140
1689332400000|2023-07-14 11:00:00|325.6|325.5|325.7|325.6|326|325.9|325.4|325.3|72782
1689336000000|2023-07-14 12:00:00|325.6|325.5|326.6|326.4|326.6|326.5|325.3|325.2|44265
1689339600000|2023-07-14 13:00:00|326.5|326.3|327|326.9|327|326.9|325.6|325.5|269830
1689343200000|2023-07-14 14:00:00|326.9|326.8|326.5|326.4|327.1|326.9|326.2|326.1|140366
1689346800000|2023-07-14 15:00:00|326.4|326.3|326.5|325.8|326.5|326.3|325.9|325.8|87812
1689577200000|2023-07-17 07:00:00|326.6|326.3|329.2|329.1|330.4|330.2|326.6|326.3|270655
1689580800000|2023-07-17 08:00:00|329.1|329|329.3|329.2|329.7|329.6|328.5|328.3|99531
1689584400000|2023-07-17 09:00:00|329.2|329.1|329.1|329|329.9|329.7|329.1|329|110788
1689588000000|2023-07-17 10:00:00|329.2|329.1|328.8|328.7|329.3|329.2|328.7|328.5|69781
1689591600000|2023-07-17 11:00:00|328.9|328.8|328.3|328.2|329|328.8|328.3|328.2|47917
1689595200000|2023-07-17 12:00:00|328.4|328.1|327.8|327.6|328.4|328.3|327.6|327.5|51542
1689598800000|2023-07-17 13:00:00|327.9|327.7|327.8|327.7|327.9|327.8|327.3|327.2|74137
1689602400000|2023-07-17 14:00:00|327.9|327.6|327.7|327.5|327.9|327.8|326.9|326.8|115008
1689606000000|2023-07-17 15:00:00|327.6|327.4|327.2|327|327.7|327.4|327.1|327|109637
1689663600000|2023-07-18 07:00:00|326|325.5|322.3|322.1|326|325.5|322.1|322|287309
1689667200000|2023-07-18 08:00:00|322.2|322|322.6|322.5|323.2|323.1|321.3|321.1|101096
1689670800000|2023-07-18 09:00:00|322.7|322.6|321.6|321.4|322.9|322.8|321.4|321.2|150603
1689674400000|2023-07-18 10:00:00|321.5|321.6|320.9|320.7|321.8|321.7|320.6|320.5|127632
1689678000000|2023-07-18 11:00:00|321|320.8|321.5|321.4|321.7|321.5|320.6|320.5|54290
1689681600000|2023-07-18 12:00:00|321.6|321.5|322.5|322.3|322.6|322.5|321.5|321.3|70054
1689685200000|2023-07-18 13:00:00|322.6|322.4|324|323.9|324.3|324.1|322|321.8|119148
1689688800000|2023-07-18 14:00:00|324.1|323.8|324.2|324.1|324.5|324.4|323.8|323.7|79810
1689692400000|2023-07-18 15:00:00|324.3|324.2|324.8|324.6|325|324.8|324.2|324.2|54994
1689750000000|2023-07-19 07:00:00|325|324.5|325.9|325.8|326.6|326.4|324.7|324.5|230771
1689753600000|2023-07-19 08:00:00|326|325.9|325.3|325.2|326.1|326|325.3|325.2|74312
1689757200000|2023-07-19 09:00:00|325.4|325.1|325|324.9|325.8|325.7|324.6|324.5|110443
1689760800000|2023-07-19 10:00:00|325.1|325|326|325.9|326.2|326|325.1|324.9|71030
1689764400000|2023-07-19 11:00:00|326.1|326|325.5|325.4|326.1|326|325.1|325|52945
1689768000000|2023-07-19 12:00:00|325.4|325.3|325.2|325|326.2|326|325.1|325|73267
1689771600000|2023-07-19 13:00:00|325.1|325.1|325.9|325.8|326.2|326.1|325|324.9|133643
1689775200000|2023-07-19 14:00:00|325.8|325.7|325.8|325.7|326.5|326.3|325.7|325.6|164037
1689778800000|2023-07-19 15:00:00|325.9|325.8|325.1|325|325.9|325.8|325|324.8|118415
1689836400000|2023-07-20 07:00:00|324.3|323.9|326.4|326.3|326.7|326.6|323.8|323.6|212348
1689840000000|2023-07-20 08:00:00|326.3|326.2|326.4|326.2|326.7|326.6|325.5|325.3|144633
1689843600000|2023-07-20 09:00:00|326.3|326.3|327|326.9|327.5|327.4|326.2|326|133885
1689847200000|2023-07-20 10:00:00|327.1|327|327.3|327.1|327.9|327.8|326.8|326.6|120358
1689850800000|2023-07-20 11:00:00|327.2|327.6|328.1|327.9|328.2|328|327.2|327.3|117316
1689854400000|2023-07-20 12:00:00|328|327.8|327.9|327.8|328.1|328|327.6|327.5|76234
1689858000000|2023-07-20 13:00:00|328|327.9|327.9|327.8|328.1|328|327.7|327.5|162151
1689861600000|2023-07-20 14:00:00|328|327.7|327.6|327.4|328.1|328|327|326.9|175874
1689865200000|2023-07-20 15:00:00|327.7|327.5|327.8|327.6|327.9|327.8|327.1|326.9|150681
1689922800000|2023-07-21 07:00:00|328|327.9|327.4|327.2|328.4|328.1|326.7|326.5|88946
1689926400000|2023-07-21 08:00:00|327.5|327.3|326.4|326.3|328.1|328|326.4|326.2|82258
1689930000000|2023-07-21 09:00:00|326.5|326.2|327.7|327.5|327.8|327.7|326.4|326.2|284552
1689933600000|2023-07-21 10:00:00|327.8|327.6|328.2|328|328.3|328.2|327.2|327|79501
1689937200000|2023-07-21 11:00:00|328.3|328.1|328.2|328.1|328.5|328.4|328|327.9|65546
1689940800000|2023-07-21 12:00:00|328.3|328.2|328.5|328.4|328.8|328.7|328.2|328.1|64518
1689944400000|2023-07-21 13:00:00|328.6|328.5|327.8|327.7|329|328.9|327.8|327.7|126215
1689948000000|2023-07-21 14:00:00|327.9|327.8|328.2|328|328.3|328.1|327.7|327.6|76874
1689951600000|2023-07-21 15:00:00|328.1|328.1|329.2|329|329.5|329.3|328.1|328.1|194168
1690182000000|2023-07-24 07:00:00|328.7|328.3|330.6|330.4|331.4|331.2|325.7|325.2|404005
1690185600000|2023-07-24 08:00:00|330.7|330.5|330.8|330.6|332.4|332.3|330.4|330.2|272090
1690189200000|2023-07-24 09:00:00|330.6|330.5|330.8|330.6|331.2|331.1|329.8|329.7|310386
1690192800000|2023-07-24 10:00:00|330.7|330.7|330.7|330.6|330.7|330.7|329.5|329.4|77141
1690196400000|2023-07-24 11:00:00|330.6|330.5|329.8|329.7|330.7|330.5|329.6|329.5|65967
1690200000000|2023-07-24 12:00:00|330|329.9|329.8|329.6|330.4|330.2|329.4|329.2|89283
1690203600000|2023-07-24 13:00:00|329.7|329.5|330.9|330.8|331.1|331|329.6|329.5|121781
1690207200000|2023-07-24 14:00:00|330.8|330.7|331.3|331.2|331.5|331.3|330.4|330.3|153011
1690210800000|2023-07-24 15:00:00|331.2|331.1|333.4|328.1|333.4|331.7|331.1|328.1|94375
1690268400000|2023-07-25 07:00:00|329.7|329.4|333.4|333.3|334.1|334|329.2|328.9|493783
1690272000000|2023-07-25 08:00:00|333.5|333.4|335.2|335|335.4|335.3|333.4|333.4|230055
1690275600000|2023-07-25 09:00:00|335|334.8|335.1|335|336|335.9|334.6|334.5|186015
1690279200000|2023-07-25 10:00:00|335.2|334.9|333.9|333.8|335.2|334.9|333.7|333.5|219880
1690282800000|2023-07-25 11:00:00|334|333.9|334.3|334.1|334.9|334.8|333.9|333.8|117119
1690286400000|2023-07-25 12:00:00|334.4|334.2|336.9|336.7|336.9|336.7|334.3|334.2|174774
1690290000000|2023-07-25 13:00:00|336.8|336.6|335.1|334.9|336.8|336.7|334.5|334.4|239925
1690293600000|2023-07-25 14:00:00|335|335|334.9|334.8|335.3|335.2|334.6|334.4|145943
1690297200000|2023-07-25 15:00:00|334.8|334.6|335.3|335.1|335.3|335.1|334.4|334.3|284247
1690354800000|2023-07-26 07:00:00|329.6|329.3|329.6|329.4|330.4|330.2|329|328.8|411324
1690358400000|2023-07-26 08:00:00|329.5|329.3|328.5|328.4|329.6|329.5|328.3|328.1|187417
1690362000000|2023-07-26 09:00:00|328.3|328.2|327.8|327.7|328.7|328.5|327.7|327.6|133526
1690365600000|2023-07-26 10:00:00|327.7|327.6|327.2|327.1|327.7|327.7|326.6|326.5|158780
1690369200000|2023-07-26 11:00:00|327.1|327|328|327.8|328.1|327.9|326.5|326.4|79447
1690372800000|2023-07-26 12:00:00|327.9|327.9|327.3|327.1|328.4|328.3|327.2|327|90284
1690376400000|2023-07-26 13:00:00|327.2|327.2|326.8|326.7|327.2|327.2|326|325.9|123977
1690380000000|2023-07-26 14:00:00|326.7|326.6|327.4|327.3|327.9|327.8|326.7|326.6|107233
1690383600000|2023-07-26 15:00:00|327.5|327.4|327.9|327.7|327.9|327.8|327.2|327.1|112521
1690441200000|2023-07-27 07:00:00|329.7|329.4|328.4|328.3|330.4|330.2|327.8|327.6|212706
1690444800000|2023-07-27 08:00:00|328.5|328.2|329.7|329.6|329.8|329.7|327.9|327.8|125874
1690448400000|2023-07-27 09:00:00|329.6|329.5|329.6|329.5|330|329.9|329.2|329.1|119139
1690452000000|2023-07-27 10:00:00|329.5|329.4|328.8|328.7|329.6|329.5|328.1|328|78917
1690455600000|2023-07-27 11:00:00|328.7|328.6|329.3|329.2|329.9|329.7|328.6|328.4|89884
1690459200000|2023-07-27 12:00:00|329.2|329.1|329.4|329.3|329.6|329.5|328.6|328.5|92828
1690462800000|2023-07-27 13:00:00|329.3|329.2|330.4|330.3|330.5|330.3|329.2|329|135851
1690466400000|2023-07-27 14:00:00|330.3|330.2|329.7|329.6|330.9|330.8|329.6|329.4|103124
1690470000000|2023-07-27 15:00:00|329.6|329.5|329.4|329.3|329.7|329.5|329|328.9|201590
1690527600000|2023-07-28 07:00:00|328.9|328.6|330.5|330.3|330.7|330.5|327.4|327.2|231004
1690531200000|2023-07-28 08:00:00|330.4|330.4|330|329.9|331.2|331|329.9|329.8|95175
1690534800000|2023-07-28 09:00:00|329.9|329.8|330|329.9|330.7|330.6|329.6|329.5|98506
1690538400000|2023-07-28 10:00:00|330.1|329.8|330.2|330.1|330.5|330.4|329.9|329.8|84300
1690542000000|2023-07-28 11:00:00|330.1|330|330.8|330.6|330.8|330.7|330.1|330|63150
1690545600000|2023-07-28 12:00:00|330.7|330.8|331.2|331.1|331.4|331.3|330.7|330.7|117954
1690549200000|2023-07-28 13:00:00|331.3|331.2|332.5|332.4|332.8|332.6|331.3|331.1|286149
1690552800000|2023-07-28 14:00:00|332.6|332.5|331.9|331.7|332.6|332.5|331.2|331.1|186915
1690556400000|2023-07-28 15:00:00|331.8|331.8|331.8|331.6|332|331.9|331.5|331.4|146291
1690786800000|2023-07-31 07:00:00|331.9|331.2|331.3|331.2|332|331.6|330.5|330.3|104273
1690790400000|2023-07-31 08:00:00|331.4|331.3|330.4|330.3|331.8|331.6|330.3|330.1|100910
1690794000000|2023-07-31 09:00:00|330.5|330.4|330.2|330.1|331.1|331|330.2|330.1|99834
1690797600000|2023-07-31 10:00:00|330.1|330|330|329.9|330.6|330.5|329.9|329.8|94532
1690801200000|2023-07-31 11:00:00|330.1|330|330.4|330.2|330.8|330.6|329.9|329.8|66755
1690804800000|2023-07-31 12:00:00|330.3|330.1|330.5|330.3|330.6|330.4|329.7|329.5|56431
1690808400000|2023-07-31 13:00:00|330.4|330.4|330.9|330.8|331.4|331.3|330.3|330.1|87259
1690812000000|2023-07-31 14:00:00|331|330.7|329.8|329.7|331.1|331|329.6|329.5|90278
1690815600000|2023-07-31 15:00:00|329.9|329.8|332.8|326|332.8|329.8|329.2|326|104204
1690873200000|2023-08-01 07:00:00|330.3|329.7|331|330.8|331.5|331.3|329.9|329.6|78039
1690876800000|2023-08-01 08:00:00|330.9|330.7|331|330.9|331.2|331|330.3|330.1|71632
1690880400000|2023-08-01 09:00:00|330.9|330.8|330.4|330.3|331|330.9|330.2|330|49026
1690884000000|2023-08-01 10:00:00|330.3|330.2|329.8|329.7|330.5|330.4|329.6|329.5|38197
1690887600000|2023-08-01 11:00:00|329.9|329.8|329.8|329.7|330.1|329.9|329.7|329.6|37521
1690891200000|2023-08-01 12:00:00|329.9|329.6|329.7|329.6|330|329.8|329.5|329.3|58692
1690894800000|2023-08-01 13:00:00|329.6|329.5|329.6|329.4|329.8|329.6|329.3|329.2|44393
1690898400000|2023-08-01 14:00:00|329.5|329.3|328.2|328|329.7|329.6|328|327.9|67600
1690902000000|2023-08-01 15:00:00|328.3|328.1|329.4|327.5|329.4|328.2|327.6|327.5|109708
1690959600000|2023-08-02 07:00:00|328|327.6|326.1|326|328|327.6|325.9|325.6|123641
1690963200000|2023-08-02 08:00:00|326.2|326.1|325.7|325.5|326.4|326.2|325.3|325.1|88971
1690966800000|2023-08-02 09:00:00|325.6|325.6|325.4|325.2|326.4|326.3|325.2|325|73738
1690970400000|2023-08-02 10:00:00|325.5|325.3|325.4|325.2|326.6|326.4|325.3|325.2|59845
1690974000000|2023-08-02 11:00:00|325.3|325.3|324.2|324.1|325.8|325.6|323.4|323.2|199558
1690977600000|2023-08-02 12:00:00|324.3|324.2|324.6|324.4|324.9|324.8|324|323.9|122898
1690981200000|2023-08-02 13:00:00|324.5|324.3|324.9|324.8|325.5|325.4|323.9|323.8|186918
1690984800000|2023-08-02 14:00:00|324.8|324.7|324|323.9|324.9|324.8|323.9|323.8|136230
1690988400000|2023-08-02 15:00:00|324.1|323.8|323.4|323.3|324.1|323.9|323|322.9|115144
1691046000000|2023-08-03 07:00:00|322.7|322.3|319.7|319.6|322.7|322.3|319.5|319.4|202150
1691049600000|2023-08-03 08:00:00|319.6|319.5|318.7|318.6|320.2|320.1|318.5|318.3|210008
1691053200000|2023-08-03 09:00:00|318.8|318.5|320.1|320|320.4|320.3|318.8|318.5|106220
1691056800000|2023-08-03 10:00:00|320.2|320.1|320.3|320.2|320.3|320.2|320.1|320|3411
1691060400000|2023-08-03 11:00:00|321.5|321.5|320.8|320.6|322.3|322.2|320.7|320.6|112068
1691064000000|2023-08-03 12:00:00|320.7|320.5|320.1|320|320.9|320.8|319.9|319.8|116585
1691067600000|2023-08-03 13:00:00|320.2|319.9|320.7|320.6|320.9|320.8|319.5|319.3|226875
1691071200000|2023-08-03 14:00:00|320.8|320.7|321.5|321.4|321.6|321.5|320.6|320.5|191604
1691074800000|2023-08-03 15:00:00|321.6|321.5|322.6|322.5|322.7|322.6|321.4|321.3|227099
1691132400000|2023-08-04 07:00:00|323.4|323|321.8|321.7|323.5|323.1|321.5|321.3|178685
1691136000000|2023-08-04 08:00:00|321.9|321.6|321.7|321.6|322.4|322.3|321.4|321.2|81116
1691139600000|2023-08-04 09:00:00|321.8|321.7|320.8|320.7|322.2|322|320.7|320.5|79820
1691143200000|2023-08-04 10:00:00|320.7|320.6|319.5|319.3|321.2|321.1|319.4|319.3|85993
1691146800000|2023-08-04 11:00:00|319.4|319.4|319.9|319.8|320|319.8|319.2|319|87473
1691150400000|2023-08-04 12:00:00|319.8|319.7|319.8|319.7|320.5|320.3|319.5|319.4|99862
1691154000000|2023-08-04 13:00:00|319.9|319.8|320.4|320.3|320.9|320.7|319.5|319.4|191031
1691157600000|2023-08-04 14:00:00|320.5|320.2|320.6|320.5|321.1|320.9|320.4|320.2|155187
1691161200000|2023-08-04 15:00:00|320.5|320.4|320.9|320.7|321|320.8|320.5|320.4|63491
1691391600000|2023-08-07 07:00:00|321.3|320.8|321.7|321.5|322.2|322|321|320.7|83079
1691395200000|2023-08-07 08:00:00|321.6|321.4|320.7|320.5|321.6|321.4|320.1|320|69612
1691398800000|2023-08-07 09:00:00|320.6|320.6|320.7|320.6|321|320.8|320.2|320.1|58743
1691402400000|2023-08-07 10:00:00|320.8|320.5|319.3|319.2|320.8|320.7|319.3|319.1|67535
1691406000000|2023-08-07 11:00:00|319.4|319.3|319.9|319.8|320.3|320.1|319.3|319.2|63974
1691409600000|2023-08-07 12:00:00|320|319.9|321|320.8|321|320.9|319.9|319.8|67306
1691413200000|2023-08-07 13:00:00|321.1|320.9|320.6|320.4|321.1|320.9|320.4|320.3|57638
1691416800000|2023-08-07 14:00:00|320.7|320.5|320.5|320.4|320.9|320.7|320.3|320.2|77815
1691420400000|2023-08-07 15:00:00|320.6|320.3|320.2|320.1|320.6|320.5|320|319.9|105977
1691478000000|2023-08-08 07:00:00|320.4|320|320.9|320.7|321.2|321.1|320|319.8|68392
1691481600000|2023-08-08 08:00:00|320.8|320.6|320.6|320.5|320.9|320.7|319.7|319.6|77593
1691485200000|2023-08-08 09:00:00|320.7|320.6|319.7|319.6|320.8|320.6|319.3|319.2|72674
1691488800000|2023-08-08 10:00:00|319.8|319.7|319.8|319.6|320.1|319.9|319.5|319.3|71530
1691492400000|2023-08-08 11:00:00|319.7|319.5|319.2|319.1|319.8|319.7|319|318.9|39807
1691496000000|2023-08-08 12:00:00|319.1|319|319|318.9|319.2|319.1|318.8|318.6|33603
1691499600000|2023-08-08 13:00:00|319.1|319|319.3|319.2|319.6|319.5|319|318.9|40806
1691503200000|2023-08-08 14:00:00|319.4|319.1|318.5|318.4|319.6|319.4|318.3|318.2|68312
1691506800000|2023-08-08 15:00:00|318.4|318.3|318.5|318.3|318.7|318.5|318.3|318.1|60152
1691564400000|2023-08-09 07:00:00|320|319.6|320|319.8|320|319.8|318.5|318.2|89969
1691568000000|2023-08-09 08:00:00|319.9|319.7|320.7|320.6|320.8|320.6|319.8|319.7|59985
1691571600000|2023-08-09 09:00:00|320.8|320.5|320.9|320.7|321.1|321|320.2|320|40692
1691575200000|2023-08-09 10:00:00|321|320.8|320.1|319.9|321.1|320.9|319.9|319.8|53190
1691578800000|2023-08-09 11:00:00|320|319.8|320|319.9|320.4|320.2|319.9|319.7|30831
1691582400000|2023-08-09 12:00:00|319.9|319.8|319.2|319.1|320.1|320|319.2|319.1|65722
1691586000000|2023-08-09 13:00:00|319.1|319|319.6|319.5|319.8|319.6|318.7|318.5|93408
1691589600000|2023-08-09 14:00:00|319.5|319.4|320.5|320.3|320.5|320.3|319.4|319.2|71770
1691593200000|2023-08-09 15:00:00|320.4|320.4|320.2|320.1|320.5|320.4|320.1|320|61849
1691650800000|2023-08-10 07:00:00|320.9|320.6|321.8|321.7|321.9|321.8|320.3|319.9|143542
1691654400000|2023-08-10 08:00:00|321.9|321.8|322.4|322.3|322.6|322.5|321.8|321.7|102403
1691658000000|2023-08-10 09:00:00|322.3|322.2|322.4|322.3|322.7|322.5|322|321.9|92790
1691661600000|2023-08-10 10:00:00|322.5|322.2|322.3|322.1|322.7|322.5|322|321.9|63756
1691665200000|2023-08-10 11:00:00|322.5|322.2|321.8|321.7|322.6|322.4|321.4|321.3|74812
1691668800000|2023-08-10 12:00:00|321.7|321.6|322.1|322|322.9|322.6|321.2|321|93292
1691672400000|2023-08-10 13:00:00|322.2|322.1|322.7|322.6|323|322.9|322.1|322|84461
1691676000000|2023-08-10 14:00:00|322.8|322.7|322.9|322.7|323.3|323.1|322.7|322.5|88361
1691679600000|2023-08-10 15:00:00|322.8|322.8|322.7|318.1|322.9|322.8|322.5|318.1|80560
1691737200000|2023-08-11 07:00:00|322.6|322.4|324.6|324.4|325.2|325|322.6|322.4|124845
1691740800000|2023-08-11 08:00:00|324.5|324.3|324.3|324.1|324.8|324.6|324|323.8|93096
1691744400000|2023-08-11 09:00:00|324.4|324.2|324.3|324.2|324.9|324.8|324.1|324|71673
1691748000000|2023-08-11 10:00:00|324.2|324.1|324.4|324.2|324.7|324.5|324.2|324|68949
1691751600000|2023-08-11 11:00:00|324.3|324.1|324.3|324.1|325|324.8|324.2|324|59639
1691755200000|2023-08-11 12:00:00|324.2|324|323.9|323.8|324.4|324.3|323.6|323.4|76985
1691758800000|2023-08-11 13:00:00|324|323.9|324.2|324|324.4|324.3|323.7|323.6|124041
1691762400000|2023-08-11 14:00:00|324.3|324.1|324|323.9|324.5|324.4|323.8|323.7|133187
1691766000000|2023-08-11 15:00:00|323.9|323.8|323.9|323.8|324.2|324|323.7|323.6|68619
1691996400000|2023-08-14 07:00:00|324.3|324|326.4|326.3|326.5|326.3|324.1|323.9|187336
1692000000000|2023-08-14 08:00:00|326.3|326.2|325.5|325.3|326.3|326.2|325.2|325|82057
1692003600000|2023-08-14 09:00:00|325.4|325.4|325.4|325.3|325.6|325.5|325|324.9|63824
1692007200000|2023-08-14 10:00:00|325.5|325.2|325.3|325.1|325.5|325.3|324.8|324.6|38446
1692010800000|2023-08-14 11:00:00|325.2|325|325.2|325.1|325.3|325.1|324.8|324.6|49406
1692014400000|2023-08-14 12:00:00|325.3|325|325.4|325.2|325.4|325.2|324.5|324.4|55820
1692018000000|2023-08-14 13:00:00|325.3|325.3|325.1|325|325.4|325.3|325|324.8|93008
1692021600000|2023-08-14 14:00:00|325.2|324.9|325.3|325.2|325.4|325.3|324.9|324.7|88253
1692025200000|2023-08-14 15:00:00|325.4|325.3|325.2|325|325.4|325.3|324.9|324.7|74913
1692082800000|2023-08-15 07:00:00|325|324.7|324|323.9|326.3|326.1|323.7|323.6|117917
1692086400000|2023-08-15 08:00:00|323.9|323.7|324.2|324.1|324.4|324.2|323.6|323.4|81605
1692090000000|2023-08-15 09:00:00|324.1|324|323.8|323.7|324.4|324.3|323.8|323.7|67502
1692093600000|2023-08-15 10:00:00|323.7|323.6|322.8|322.7|323.8|323.7|322.5|322.4|69729
1692097200000|2023-08-15 11:00:00|322.7|322.6|322.3|322.1|323|322.9|322|321.9|60371
1692100800000|2023-08-15 12:00:00|322.2|322|322.2|322|322.3|322.2|321.8|321.7|92954
1692104400000|2023-08-15 13:00:00|322.1|322.1|321.8|321.6|322.4|322.2|321.4|321.2|79976
1692108000000|2023-08-15 14:00:00|321.9|321.7|321.4|321.3|321.9|321.7|321.2|321|186725
1692111600000|2023-08-15 15:00:00|321.3|321.2|323.9|319.6|323.9|321.6|321.3|319.6|79259
1692169200000|2023-08-16 07:00:00|321.9|321.7|323.4|323.2|323.9|323.8|321.5|321.3|194919
1692172800000|2023-08-16 08:00:00|323.5|323.3|324.8|324.6|325|324.9|323.3|323.2|120184
1692176400000|2023-08-16 09:00:00|324.7|324.7|324.3|324.2|324.9|324.7|324.3|324.1|74952
1692180000000|2023-08-16 10:00:00|324.2|324.1|324.4|324.3|324.9|324.7|324.2|324.1|67950
1692183600000|2023-08-16 11:00:00|324.3|324.2|324|323.8|324.5|324.3|323.4|323.3|66346
1692187200000|2023-08-16 12:00:00|323.9|323.9|323.4|323.3|324|323.9|323.3|323.2|35688
1692190800000|2023-08-16 13:00:00|323.2|323.1|324|323.8|324.2|324.1|323.2|323.1|61839
1692194400000|2023-08-16 14:00:00|323.9|323.7|323.6|323.4|324|323.8|323.1|322.9|99356
1692198000000|2023-08-16 15:00:00|323.5|323.5|323.1|322.9|323.5|323.5|323|322.9|58080
1692255600000|2023-08-17 07:00:00|323.4|322.8|322.6|322.4|323.4|323|321.2|321|154441
1692259200000|2023-08-17 08:00:00|322.5|322.3|322.8|322.7|323.3|323.1|322.4|322.2|60511
1692262800000|2023-08-17 09:00:00|322.7|322.6|323.1|323|323.2|323|322.6|322.5|63192
1692266400000|2023-08-17 10:00:00|323.2|322.9|322.5|322.4|323.4|323.3|322.5|322.3|36834
1692270000000|2023-08-17 11:00:00|322.6|322.5|322.4|322.2|322.8|322.7|322.2|322|56630
1692273600000|2023-08-17 12:00:00|322.3|322.1|322.1|321.9|322.6|322.4|321.9|321.7|45740
1692277200000|2023-08-17 13:00:00|322|321.8|321.6|321.4|322.1|322|321.4|321.3|100258
1692280800000|2023-08-17 14:00:00|321.5|321.5|321.6|321.5|321.8|321.6|321.2|321|154631
1692284400000|2023-08-17 15:00:00|321.5|321.4|322.9|318.6|322.9|321.5|320.8|318.6|173902
1692342000000|2023-08-18 07:00:00|321|320.6|320.9|320.7|323.3|323.1|320.9|320.6|125591
1692345600000|2023-08-18 08:00:00|320.8|320.8|322.3|322.1|322.3|322.1|320.7|320.6|72216
1692349200000|2023-08-18 09:00:00|322.2|322|322|321.9|322.7|322.5|321.6|321.5|169016
1692352800000|2023-08-18 10:00:00|321.9|321.8|321.6|321.4|322.1|322|321.1|321|55516
1692356400000|2023-08-18 11:00:00|321.5|321.5|320.7|320.6|321.6|321.5|320.5|320.3|75562
1692360000000|2023-08-18 12:00:00|320.8|320.5|320.7|320.6|321|320.8|320.4|320.3|45487
1692363600000|2023-08-18 13:00:00|320.8|320.5|321.6|321.4|321.7|321.5|320.5|320.4|281109
1692367200000|2023-08-18 14:00:00|321.5|321.3|322.1|322|322.1|322|321.3|321.1|83713
1692370800000|2023-08-18 15:00:00|322.2|322.1|322.5|322.4|322.6|322.4|322.1|322|59894
1692601200000|2023-08-21 07:00:00|323.2|322.8|324.4|324.2|324.9|324.8|322.8|322.5|95797
1692604800000|2023-08-21 08:00:00|324.6|324.3|324.9|324.8|325|324.9|324.2|324|39968
1692608400000|2023-08-21 09:00:00|325|324.7|325.1|324.9|325.4|325.2|324.9|324.7|73406
1692612000000|2023-08-21 10:00:00|325.2|325|324.5|324.4|325.2|325|324.5|324.3|36985
1692615600000|2023-08-21 11:00:00|324.4|324.3|324.6|324.5|324.7|324.5|324.2|324|44992
1692619200000|2023-08-21 12:00:00|324.7|324.4|323.5|323.4|324.7|324.4|323.5|323.3|33568
1692622800000|2023-08-21 13:00:00|323.4|323.3|323|322.9|323.5|323.4|322.7|322.6|105951
1692626400000|2023-08-21 14:00:00|322.9|322.8|322.9|322.8|323.1|322.9|322.4|322.3|100892
1692630000000|2023-08-21 15:00:00|323|322.9|323|322.8|323.1|323|322.8|322.7|57475
1692687600000|2023-08-22 07:00:00|323.7|323.2|323.4|323.2|324|323.8|322.9|322.6|91655
1692691200000|2023-08-22 08:00:00|323.5|323.3|323.8|323.7|323.8|323.7|323.2|323|65788
1692694800000|2023-08-22 09:00:00|323.9|323.6|323.3|323.2|324|323.8|323.2|323.1|56315
1692698400000|2023-08-22 10:00:00|323.4|323.1|323.1|323|323.8|323.6|323.1|323|106889
1692702000000|2023-08-22 11:00:00|323|322.9|322.7|322.6|323.3|323.2|322.7|322.6|93587
1692705600000|2023-08-22 12:00:00|322.8|322.5|321.8|321.6|322.8|322.7|321.7|321.6|41173
1692709200000|2023-08-22 13:00:00|321.7|321.7|321.1|321|321.8|321.7|321.1|321|97415
1692712800000|2023-08-22 14:00:00|321|320.9|319.7|319.6|321.4|321.2|319.7|319.5|118654
1692716400000|2023-08-22 15:00:00|319.6|319.5|319.5|319.3|319.7|319.6|319.3|319.1|123762
1692774000000|2023-08-23 07:00:00|320.1|319.8|321|320.8|321.5|321.3|319.4|319.2|165864
1692777600000|2023-08-23 08:00:00|320.9|320.7|320.6|320.5|321.5|321.3|320.5|320.4|109411
1692781200000|2023-08-23 09:00:00|320.5|320.4|320.7|320.6|321.5|321.3|320.2|320|68632
1692784800000|2023-08-23 10:00:00|320.8|320.7|320.4|320.3|321.2|321|320.4|320.2|48612
1692788400000|2023-08-23 11:00:00|320.6|320.2|321.1|320.9|321.3|321.2|320.5|320.2|83270
1692792000000|2023-08-23 12:00:00|321|320.8|320.7|320.5|321.2|321|320.5|320.4|46171
1692795600000|2023-08-23 13:00:00|320.8|320.6|320.2|320|320.9|320.7|319.6|319.4|130834
1692799200000|2023-08-23 14:00:00|320.1|319.9|319.6|319.5|320.3|320.1|319.4|319.3|84528
1692802800000|2023-08-23 15:00:00|319.5|319.4|319.7|319.5|319.9|319.8|319.5|319.3|68079
1692860400000|2023-08-24 07:00:00|320|319.6|319.3|319.1|320.3|320|319.2|319.1|82902
1692864000000|2023-08-24 08:00:00|319.2|319.2|318.8|318.6|319.6|319.4|318.7|318.5|53244
1692867600000|2023-08-24 09:00:00|318.7|318.7|318.6|318.5|319.1|318.9|318.1|318|61191
1692871200000|2023-08-24 10:00:00|318.7|318.6|319.4|319.3|319.5|319.3|318.6|318.5|33455
1692874800000|2023-08-24 11:00:00|319.3|319.1|319.1|318.9|319.6|319.4|318.9|318.7|31129
1692878400000|2023-08-24 12:00:00|319|318.8|318.5|318.3|319.1|319|318.2|318|46942
1692882000000|2023-08-24 13:00:00|318.4|318.4|319.3|319.2|319.3|319.2|318.2|318.1|79500
1692885600000|2023-08-24 14:00:00|319.2|319.1|318.3|318.2|319.4|319.2|318.3|318.2|77397
1692889200000|2023-08-24 15:00:00|318.2|318.1|319|318.9|319.3|319.2|318|317.9|110891
1692946800000|2023-08-25 07:00:00|318.7|318.3|318.3|318.1|319.3|319.1|318.1|318|86009
1692950400000|2023-08-25 08:00:00|318.4|318.2|318.7|318.5|318.8|318.7|317.9|317.8|77511
1692954000000|2023-08-25 09:00:00|318.8|318.6|319.3|319.1|319.4|319.2|318.4|318.3|86014
1692957600000|2023-08-25 10:00:00|319.4|319.2|319.6|319.4|319.8|319.6|319.1|318.9|51326
1692961200000|2023-08-25 11:00:00|319.7|319.5|319.6|319.4|319.8|319.7|319.3|319.1|31012
1692964800000|2023-08-25 12:00:00|319.5|319.5|319.5|319.3|320|319.9|319.5|319.3|41846
1692968400000|2023-08-25 13:00:00|319.4|319.2|318.4|318.2|319.5|319.3|318.3|318.1|78216
1692972000000|2023-08-25 14:00:00|318.3|318.3|317.8|317.6|318.4|318.3|317.4|317.2|161490
1692975600000|2023-08-25 15:00:00|317.7|317.5|318|317.8|318|317.8|317.5|317.4|137173
1693206000000|2023-08-28 07:00:00|318.1|318|318.1|318|318.4|318.2|317.5|317.1|65190
1693209600000|2023-08-28 08:00:00|318|317.9|318.2|318|318.4|318.3|318|317.8|43666
1693213200000|2023-08-28 09:00:00|318.1|317.9|318.2|318.1|318.4|318.3|317.9|317.8|37687
1693216800000|2023-08-28 10:00:00|318.3|318.2|318.6|318.4|318.8|318.6|318.3|318.2|46441
1693220400000|2023-08-28 11:00:00|318.5|318.3|318.8|318.6|318.8|318.7|318.5|318.3|26722
1693224000000|2023-08-28 12:00:00|318.9|318.8|318.6|318.4|319.1|319|318.4|318.2|44012
1693227600000|2023-08-28 13:00:00|318.5|318.5|318.5|318.3|318.7|318.6|318.3|318.2|100878
1693231200000|2023-08-28 14:00:00|318.4|318.4|318|317.9|318.5|318.4|317.7|317.6|55117
1693234800000|2023-08-28 15:00:00|317.9|317.8|318.5|318.3|318.5|318.3|317.9|317.7|67367
1693292400000|2023-08-29 07:00:00|318.3|318.1|321.2|321.1|321.2|321.1|318.3|318.1|104281
1693296000000|2023-08-29 08:00:00|321.3|321.2|321.3|321.1|321.8|321.6|320.4|320.2|48345
1693299600000|2023-08-29 09:00:00|321.4|321.2|322|321.8|322.1|322|321.3|321.2|49425
1693303200000|2023-08-29 10:00:00|321.9|321.7|321.7|321.6|322.1|322|321.4|321.3|41210
1693306800000|2023-08-29 11:00:00|321.8|321.7|321.4|321.2|322|321.8|320.9|320.7|77482
1693310400000|2023-08-29 12:00:00|321.3|321.1|321.2|321.1|321.3|321.2|320.9|320.8|23954
1693314000000|2023-08-29 13:00:00|321.1|320.9|321|320.9|321.4|321.2|320.6|320.4|87863
1693317600000|2023-08-29 14:00:00|321.1|321|321|320.9|321.2|321|320.6|320.5|87526
1693321200000|2023-08-29 15:00:00|320.9|320.8|321|320.8|321.1|321|320.7|320.6|80999
1693378800000|2023-08-30 07:00:00|321.9|321.2|320.6|320.5|321.9|321.4|320.1|319.9|76088
1693382400000|2023-08-30 08:00:00|320.7|320.6|320.7|320.5|321.1|321|320.5|320.3|46822
1693386000000|2023-08-30 09:00:00|320.8|320.6|321.3|321.1|321.3|321.1|320.7|320.6|26603
1693389600000|2023-08-30 10:00:00|321.2|321.2|321.6|321.5|321.6|321.5|320.8|320.7|92507
1693393200000|2023-08-30 11:00:00|321.7|321.6|322.1|321.9|322.2|322|321.7|321.5|40047
1693396800000|2023-08-30 12:00:00|322|321.8|321.8|321.7|322.6|322.4|321.8|321.7|55668
1693400400000|2023-08-30 13:00:00|321.7|321.6|321.9|321.7|322|321.9|321.6|321.4|94304
1693404000000|2023-08-30 14:00:00|321.8|321.6|321.7|321.5|321.9|321.7|321.2|321.1|60702
1693407600000|2023-08-30 15:00:00|321.6|321.4|321.4|321.3|321.7|321.6|321.2|321.1|47416
1693465200000|2023-08-31 07:00:00|322.4|322.1|322.9|322.7|323.9|323.7|322.3|322|95122
1693468800000|2023-08-31 08:00:00|323|322.8|323.3|323.1|323.3|323.1|322.7|322.5|25338
1693472400000|2023-08-31 09:00:00|323.2|323.2|323.2|323.1|323.5|323.4|322.9|322.8|59536
1693476000000|2023-08-31 10:00:00|323.4|323.3|323.7|323.6|324|323.9|323.4|323.3|137383
1693479600000|2023-08-31 11:00:00|323.8|323.5|323.7|323.6|324|323.9|323.6|323.5|37932
1693483200000|2023-08-31 12:00:00|323.6|323.5|323.7|323.6|324|323.9|323.6|323.4|52596
1693486800000|2023-08-31 13:00:00|323.6|323.5|323.2|323.1|323.6|323.6|323|322.8|67406
1693490400000|2023-08-31 14:00:00|323.1|323|322.3|322.1|323.1|323|322.2|322.1|111350
1693494000000|2023-08-31 15:00:00|322.4|322.2|322.3|322.1|322.5|322.3|321.9|321.8|137125
1693551600000|2023-09-01 07:00:00|322.6|322.3|324.3|324.2|324.5|324.4|322.3|322.1|171254
1693555200000|2023-09-01 08:00:00|324.4|324.3|324.2|324.1|324.5|324.4|323.9|323.8|70689
1693558800000|2023-09-01 09:00:00|324.3|324.2|324.3|324.2|324.5|324.4|324.2|324|44386
1693562400000|2023-09-01 10:00:00|324.4|324.3|325.4|325.2|325.7|325.5|324.3|324.2|80375
1693566000000|2023-09-01 11:00:00|325.3|325.1|324.8|324.7|325.4|325.2|324.6|324.5|40987
1693569600000|2023-09-01 12:00:00|324.7|324.6|324.2|324.1|325|324.8|324|323.9|79442
1693573200000|2023-09-01 13:00:00|324.1|324|323.4|323.3|324.3|324.2|322.9|322.7|202985
1693576800000|2023-09-01 14:00:00|323.5|323.2|322.2|322.1|323.6|323.5|322.2|322|189257
1693580400000|2023-09-01 15:00:00|322.3|322|321.9|321.7|322.4|322.3|321.3|321.2|81898
1693810800000|2023-09-04 07:00:00|323.3|323|322.5|322.4|323.3|323|322.1|322|42064
1693814400000|2023-09-04 08:00:00|322.6|322.3|322.7|322.6|323.3|323.1|322.4|322.3|45305
1693818000000|2023-09-04 09:00:00|322.8|322.7|322.9|322.7|322.9|322.8|322.5|322.4|27049
1693821600000|2023-09-04 10:00:00|322.8|322.6|322.6|322.4|322.8|322.6|322.2|322.1|14032
1693825200000|2023-09-04 11:00:00|322.5|322.5|322.5|322.4|322.8|322.6|322.5|322.4|14300
1693828800000|2023-09-04 12:00:00|322.6|322.3|321.7|321.6|322.8|322.6|321.6|321.5|28450
1693832400000|2023-09-04 13:00:00|321.6|321.5|321.1|321|321.8|321.6|321.1|321|34422
1693836000000|2023-09-04 14:00:00|321|320.9|320|319.8|321.1|320.9|320|319.8|74252
1693839600000|2023-09-04 15:00:00|319.9|319.9|320.5|320.3|320.5|320.4|319.9|319.8|51565
1693897200000|2023-09-05 07:00:00|320.4|320.1|317.9|317.7|320.8|320.5|317.6|317.5|152645
1693900800000|2023-09-05 08:00:00|317.8|317.8|319.2|319|319.3|319.1|317.7|317.6|51530
1693904400000|2023-09-05 09:00:00|319.1|319.1|319.8|319.6|320.2|320|319.1|319|47736
1693908000000|2023-09-05 10:00:00|319.7|319.7|320.1|319.9|320.3|320.1|319.7|319.5|31721
1693911600000|2023-09-05 11:00:00|320.2|320|320.8|320.7|321|320.8|319.9|319.8|23632
1693915200000|2023-09-05 12:00:00|320.9|320.8|320.9|320.7|321|320.9|320.4|320.2|34026
1693918800000|2023-09-05 13:00:00|320.8|320.6|321.2|321|321.3|321.1|320.5|320.3|47037
1693922400000|2023-09-05 14:00:00|321.3|321.1|321.3|321.2|321.7|321.5|321.1|320.9|42341
1693926000000|2023-09-05 15:00:00|321.2|321.1|321.1|321|321.4|321.2|321.1|320.9|32449
1693983600000|2023-09-06 07:00:00|321.7|321.4|321.1|320.9|322.8|322.6|320.9|320.7|170628
1693987200000|2023-09-06 08:00:00|321|321|321.4|321.2|321.5|321.4|320.4|320.2|52027
1693990800000|2023-09-06 09:00:00|321.3|321.1|321.7|321.6|322.1|321.9|321|320.8|75467
1693994400000|2023-09-06 10:00:00|321.6|321.4|320.9|320.8|321.7|321.6|320.7|320.6|36962
1693998000000|2023-09-06 11:00:00|320.8|320.7|320|319.8|320.9|320.8|319.6|319.4|31099
1694001600000|2023-09-06 12:00:00|319.9|319.9|320.7|320.5|320.8|320.6|319.8|319.7|56410
1694005200000|2023-09-06 13:00:00|320.6|320.6|320.4|320.3|321.4|321.3|320.4|320.3|85533
1694008800000|2023-09-06 14:00:00|320.5|320.4|321.2|321|321.3|321.1|320.3|320.2|111251
1694012400000|2023-09-06 15:00:00|321.1|320.9|321.7|321.6|321.7|321.6|321.1|320.9|86602
1694070000000|2023-09-07 07:00:00|321.2|320.7|321.5|321.4|321.7|321.5|320.3|320.1|78357
1694073600000|2023-09-07 08:00:00|321.6|321.5|322|321.9|322.2|322.1|321.3|321.2|49272
1694077200000|2023-09-07 09:00:00|322.1|322|323|322.9|323.2|323.1|322|321.9|61746
1694080800000|2023-09-07 10:00:00|323.1|323|322.2|322|323.2|323|322.2|322|32840
1694084400000|2023-09-07 11:00:00|322.3|322.1|322.5|322.3|322.5|322.4|322|321.9|32043
1694088000000|2023-09-07 12:00:00|322.4|322.2|322.9|322.7|323|322.9|322.3|322.1|33703
1694091600000|2023-09-07 13:00:00|322.8|322.8|324.3|324.1|324.6|324.4|322.8|322.8|116728
1694095200000|2023-09-07 14:00:00|324.2|324.2|323.5|323.4|324.4|324.3|323.4|323.3|113621
1694098800000|2023-09-07 15:00:00|323.4|323.3|323.1|322.9|323.6|323.5|323|322.9|151353
1694156400000|2023-09-08 07:00:00|323.7|323.4|321|320.8|324|323.6|321|320.8|98869
1694160000000|2023-09-08 08:00:00|321.1|320.9|320.8|320.6|321.6|321.4|320.1|320|83299
1694163600000|2023-09-08 09:00:00|320.7|320.5|322.3|322.1|322.5|322.3|320.6|320.5|98789
1694167200000|2023-09-08 10:00:00|322.2|322|322.5|322.3|323|322.8|322.1|321.9|51031
1694170800000|2023-09-08 11:00:00|322.4|322.2|322.1|321.9|322.4|322.3|321.8|321.6|55801
1694174400000|2023-09-08 12:00:00|322.2|322|322|321.9|322.6|322.4|321.9|321.8|31372
1694178000000|2023-09-08 13:00:00|322.1|321.8|322.3|322.2|322.9|322.8|321.7|321.5|105246
1694181600000|2023-09-08 14:00:00|322.4|322.1|322.9|322.8|323.4|323.2|322.4|322.1|68297
1694185200000|2023-09-08 15:00:00|323|322.9|322.7|322.6|323.1|323|322.7|322.6|90670
1694415600000|2023-09-11 07:00:00|323.5|323.2|323.5|323.4|323.9|323.7|322.8|322.6|99859
1694419200000|2023-09-11 08:00:00|323.6|323.5|323.2|323.1|323.6|323.5|322.6|322.5|85096
1694422800000|2023-09-11 09:00:00|323.3|323.2|322.8|322.7|323.3|323.2|322.8|322.6|41840
1694426400000|2023-09-11 10:00:00|322.9|322.8|322.7|322.6|323.1|322.9|322.7|322.6|20928
1694430000000|2023-09-11 11:00:00|322.6|322.5|321.7|321.6|322.8|322.6|321.7|321.5|42477
1694433600000|2023-09-11 12:00:00|321.6|321.5|322.5|322.4|322.6|322.5|321.4|321.2|64053
1694437200000|2023-09-11 13:00:00|322.6|322.5|322.3|322.2|323.1|322.9|322.2|322|90988
1694440800000|2023-09-11 14:00:00|322.2|322.1|322.4|322.3|322.8|322.7|322.2|322.1|95844
1694444400000|2023-09-11 15:00:00|322.5|322.2|321.8|321.6|322.5|322.2|321.2|321.1|126808
1694502000000|2023-09-12 07:00:00|322.6|322|322.9|322.6|323.4|323.2|322.2|321.7|72985
1694505600000|2023-09-12 08:00:00|322.8|322.7|324|323.9|324|323.9|322.8|322.7|92214
1694509200000|2023-09-12 09:00:00|323.9|323.8|324.2|324|324.6|324.5|323.9|323.8|114969
1694512800000|2023-09-12 10:00:00|324.3|324.1|324.7|324.6|324.9|324.7|324.3|324|35363
1694516400000|2023-09-12 11:00:00|324.8|324.7|324.1|323.9|324.8|324.7|324.1|323.9|29516
1694520000000|2023-09-12 12:00:00|324.2|324|324.6|324.5|324.8|324.7|324.1|323.9|40796
1694523600000|2023-09-12 13:00:00|324.4|324.4|323.3|323.2|324.5|324.4|323.1|323|62370
1694527200000|2023-09-12 14:00:00|323.4|323.3|324.3|324.2|324.5|324.3|323.3|323.1|82163
1694530800000|2023-09-12 15:00:00|324.2|324.1|324.9|324.6|324.9|324.7|324.2|324.1|99707
1694588400000|2023-09-13 07:00:00|324.4|324|324.4|324.2|324.9|324.7|323.9|323.7|55038
1694592000000|2023-09-13 08:00:00|324.3|324.3|323.8|323.6|324.4|324.3|323.7|323.5|74296
1694595600000|2023-09-13 09:00:00|323.9|323.7|322.5|322.3|324|323.8|322.4|322.3|73684
1694599200000|2023-09-13 10:00:00|322.4|322.2|322.3|322.2|322.6|322.5|322|321.8|38678
1694602800000|2023-09-13 11:00:00|322.2|322.1|322.4|322.2|322.4|322.3|321.8|321.7|44045
1694606400000|2023-09-13 12:00:00|322.3|322.1|323.2|323|323.3|323.2|321.9|321.8|88661
1694610000000|2023-09-13 13:00:00|323.1|322.9|323.1|322.9|323.3|323.2|322.6|322.4|70214
1694613600000|2023-09-13 14:00:00|323.2|323|323.2|323.1|323.4|323.2|322.9|322.7|75228
1694617200000|2023-09-13 15:00:00|323.1|323|323|322.8|323.2|323.1|322.8|322.7|71171
1694674800000|2023-09-14 07:00:00|323.6|323.2|322.1|322|324.5|324.2|322.1|322|183281
1694678400000|2023-09-14 08:00:00|322|321.8|323.1|323|323.2|323.1|322|321.8|113520
1694682000000|2023-09-14 09:00:00|323|322.9|322.3|322.1|323.3|323.2|322.2|322|70979
1694685600000|2023-09-14 10:00:00|322.2|322.2|322.6|322.5|323.4|323.2|322.2|322.2|79401
1694689200000|2023-09-14 11:00:00|322.7|322.6|322.1|322|322.7|322.6|321.7|321.6|61908
1694692800000|2023-09-14 12:00:00|322|321.9|323.3|323.2|323.4|323.2|322|321.9|87997
1694696400000|2023-09-14 13:00:00|323.4|323.3|324.3|324.2|324.4|324.2|323.2|323.1|164596
1694700000000|2023-09-14 14:00:00|324.2|324.1|324.5|324.3|325|324.9|324.2|324.1|114898
1694703600000|2023-09-14 15:00:00|324.4|324.4|324.8|324.6|324.9|324.8|324.4|324.3|81993
1694761200000|2023-09-15 07:00:00|325.4|325.2|326.1|326|326.3|326.2|325.2|325|180757
1694764800000|2023-09-15 08:00:00|326.3|325.9|327.2|327.1|327.6|327.5|326.2|325.9|134131
1694768400000|2023-09-15 09:00:00|327.3|327|326.7|326.6|327.3|327|326.3|326.2|328475
1694772000000|2023-09-15 10:00:00|326.6|326.5|327|326.8|327|326.8|326|325.8|113946
1694775600000|2023-09-15 11:00:00|327.2|326.9|326|325.9|327.2|327.1|325.7|325.6|75001
1694779200000|2023-09-15 12:00:00|326.1|326|325.2|325.1|326.2|326|325.1|325|70774
1694782800000|2023-09-15 13:00:00|325.3|325.2|324.9|324.7|325.7|325.6|324.8|324.7|225246
1694786400000|2023-09-15 14:00:00|325|324.8|324|323.9|325|324.8|323.8|323.7|103027
1694790000000|2023-09-15 15:00:00|323.9|323.8|323.1|322.9|323.9|323.8|323|322.8|152551
1695020400000|2023-09-18 07:00:00|323.9|323.7|323.8|323.6|324|323.8|322.4|322.3|94357
1695024000000|2023-09-18 08:00:00|323.7|323.7|324.1|324|324.4|324.3|323.6|323.5|54810
1695027600000|2023-09-18 09:00:00|324.2|323.9|322.8|322.7|324.4|324.3|322.6|322.5|106233
1695031200000|2023-09-18 10:00:00|323|322.8|323.3|323.1|323.5|323.3|322.9|322.7|78420
1695034800000|2023-09-18 11:00:00|323.2|323|322.8|322.6|323.2|323.1|322.5|322.4|59923
1695038400000|2023-09-18 12:00:00|322.9|322.7|323.4|323.3|323.8|323.6|322.9|322.7|47664
1695042000000|2023-09-18 13:00:00|323.5|323.2|322.6|322.4|323.9|323.8|322.3|322.1|164185
1695045600000|2023-09-18 14:00:00|322.5|322.5|322.3|322.1|323.5|323.3|322.2|322.1|123433
1695049200000|2023-09-18 15:00:00|322.2|322|322.3|322.2|322.4|322.3|321.9|321.8|82600
1695106800000|2023-09-19 07:00:00|323.4|323|322.7|322.6|323.4|323|321.9|321.7|87888
1695110400000|2023-09-19 08:00:00|322.8|322.5|322.4|322.3|323|322.9|322.3|322.1|61477
1695114000000|2023-09-19 09:00:00|322.3|322.2|322.7|322.6|323|322.9|322.2|322.1|52682
1695117600000|2023-09-19 10:00:00|322.6|322.5|322.3|322.2|322.9|322.7|321.9|321.7|69219
1695121200000|2023-09-19 11:00:00|322.2|322.1|320.7|320.6|322.2|322.2|320.6|320.5|70504
1695124800000|2023-09-19 12:00:00|320.8|320.4|321.1|321|321.3|321.1|320.4|320.3|84410
1695128400000|2023-09-19 13:00:00|321|320.8|322|321.9|322.4|322.2|320.9|320.8|119761
1695132000000|2023-09-19 14:00:00|321.9|321.8|321.5|321.4|322|321.9|321.5|321.3|65816
1695135600000|2023-09-19 15:00:00|321.4|321.3|321.5|321.4|321.5|321.4|320.8|320.7|62613
1695193200000|2023-09-20 07:00:00|322.6|322.1|323.4|323.3|323.5|323.4|322.6|322.1|70518
1695196800000|2023-09-20 08:00:00|323.5|323.4|324.5|324.3|324.8|324.7|323.4|323.3|123671
1695200400000|2023-09-20 09:00:00|324.4|324.4|324.1|324|324.6|324.5|323.9|323.8|68154
1695204000000|2023-09-20 10:00:00|324|323.9|324.6|324.4|324.8|324.7|324|323.8|79576
1695207600000|2023-09-20 11:00:00|324.5|324.5|324.7|324.6|324.9|324.8|324.5|324.4|133146
1695211200000|2023-09-20 12:00:00|324.8|324.5|324.8|324.7|325|324.8|324.5|324.4|40773
1695214800000|2023-09-20 13:00:00|324.9|324.6|324.2|324.1|324.9|324.8|324.1|324|91773
1695218400000|2023-09-20 14:00:00|324.3|324|324.3|324.2|324.4|324.3|323.9|323.8|91858
1695222000000|2023-09-20 15:00:00|324.2|324.1|324.3|324.1|324.5|324.4|324.1|324|49280
1695279600000|2023-09-21 07:00:00|323.4|323.1|321.1|321|323.7|323.5|319.6|319.5|354349
1695283200000|2023-09-21 08:00:00|321.2|321.1|319.6|319.5|321.2|321.1|319.5|319.3|238865
1695286800000|2023-09-21 09:00:00|319.7|319.6|320.8|320.6|320.8|320.7|319.6|319.4|109953
1695290400000|2023-09-21 10:00:00|320.9|320.7|318.9|318.8|320.9|320.7|318.5|318.4|146273
1695294000000|2023-09-21 11:00:00|319.1|318.9|318.9|318.8|319.4|319.3|318.6|318.5|86265
1695297600000|2023-09-21 12:00:00|319|318.9|319|318.9|319.5|319.4|318.1|318|83857
1695301200000|2023-09-21 13:00:00|318.9|318.8|319.8|319.6|319.9|319.7|318.3|318.1|110619
1695304800000|2023-09-21 14:00:00|319.7|319.5|319.5|319.4|319.9|319.7|319.1|319|94387
1695308400000|2023-09-21 15:00:00|319.4|319.3|320.1|320|320.5|320.3|319.4|319.2|118956
1695366000000|2023-09-22 07:00:00|318.8|318.5|317.9|317.7|318.9|318.5|317.2|317|98889
1695369600000|2023-09-22 08:00:00|318.3|318.1|317.6|317.5|318.3|318.1|317.3|317.2|128767
1695373200000|2023-09-22 09:00:00|317.7|317.6|316.8|316.7|317.8|317.7|316.7|316.6|88926
1695376800000|2023-09-22 10:00:00|316.7|316.6|317.6|317.4|317.6|317.4|316.5|316.3|47666
1695380400000|2023-09-22 11:00:00|317.5|317.3|316.7|316.6|317.7|317.6|316.7|316.6|52852
1695384000000|2023-09-22 12:00:00|316.6|316.5|316.4|316.2|317.1|316.9|316.1|316|109640
1695387600000|2023-09-22 13:00:00|316.5|316.3|316|315.9|316.9|316.8|315.8|315.7|115100
1695391200000|2023-09-22 14:00:00|315.9|315.8|315.8|315.6|316.4|316.3|315.6|315.4|102461
1695394800000|2023-09-22 15:00:00|315.7|315.7|315.6|315.4|315.9|315.7|315.3|315.2|105016
1695625200000|2023-09-25 07:00:00|315.3|314.3|315.3|315.1|315.9|315.7|314.4|314.1|146477
1695628800000|2023-09-25 08:00:00|315.2|315|314.1|313.9|315.3|315.2|313.8|313.6|141758
1695632400000|2023-09-25 09:00:00|314.2|314|315.2|315|315.4|315.3|314.2|313.9|96780
1695636000000|2023-09-25 10:00:00|315.1|314.9|314.2|314.1|315.2|315|314.1|313.9|75258
1695639600000|2023-09-25 11:00:00|314.3|314|312.5|312.3|314.3|314.2|312.4|312.2|88668
1695643200000|2023-09-25 12:00:00|312.4|312.4|312.9|312.8|313|312.8|312|311.8|81527
1695646800000|2023-09-25 13:00:00|312.8|312.7|312.6|312.5|313|312.8|312|311.8|232096
1695650400000|2023-09-25 14:00:00|312.7|312.3|312.1|312|312.7|312.6|312|311.8|99686
1695654000000|2023-09-25 15:00:00|312.2|312.1|312.6|312.4|312.8|312.7|312.2|312|92908
1695711600000|2023-09-26 07:00:00|313|312.6|311.9|311.7|313.2|312.8|311.5|311.3|185987
1695715200000|2023-09-26 08:00:00|312|311.8|312.1|312|312.2|312.1|311.5|311.4|105356
1695718800000|2023-09-26 09:00:00|312|311.9|311.7|311.5|312.2|312.1|311.6|311.5|61984
1695722400000|2023-09-26 10:00:00|311.8|311.6|311.7|311.5|311.9|311.7|311.5|311.4|63678
1695726000000|2023-09-26 11:00:00|311.8|311.6|312.2|312|312.4|312.2|311.6|311.5|40020
1695729600000|2023-09-26 12:00:00|312.1|312.1|312|311.8|312.3|312.2|311.7|311.6|49030
1695733200000|2023-09-26 13:00:00|312.1|311.9|313.2|313|313.2|313|311.7|311.5|92403
1695736800000|2023-09-26 14:00:00|313.3|313.1|313.4|313.3|313.6|313.4|312.2|312.1|109363
1695740400000|2023-09-26 15:00:00|313.5|313.4|314|313.8|314|313.9|313.4|313.3|125441
1695798000000|2023-09-27 07:00:00|313.5|312.8|311.8|311.7|313.5|313|311.3|311.1|120214
1695801600000|2023-09-27 08:00:00|311.9|311.8|311.8|311.7|312.4|312.3|311.7|311.6|103466
1695805200000|2023-09-27 09:00:00|311.9|311.8|311.2|311|311.9|311.8|310.9|310.7|121812
1695808800000|2023-09-27 10:00:00|311.1|311.1|311.2|311.1|311.3|311.2|311|310.8|49403
1695812400000|2023-09-27 11:00:00|311.1|311|310.5|310.4|311.2|311.1|310.4|310.2|124171
1695816000000|2023-09-27 12:00:00|310.4|310.3|310.3|310.1|310.6|310.4|309.9|309.7|69512
1695819600000|2023-09-27 13:00:00|310.2|310.2|310.2|310.1|310.7|310.5|310|309.9|47257
1695823200000|2023-09-27 14:00:00|310.1|310|309.1|309|310.1|310|308.6|308.4|130275
1695826800000|2023-09-27 15:00:00|309.2|308.9|309.7|309.5|309.7|309.6|309.1|308.9|46768
1695884400000|2023-09-28 07:00:00|310.3|310|309.6|309.5|310.3|310|308.4|308.3|166706
1695888000000|2023-09-28 08:00:00|309.5|309.4|309.5|309.3|309.5|309.4|308.7|308.5|127464
1695891600000|2023-09-28 09:00:00|309.4|309.4|310.5|310.3|310.7|310.6|309.2|309.1|159916
1695895200000|2023-09-28 10:00:00|310.4|310.4|311.5|311.4|311.6|311.4|310.4|310.2|134143
1695898800000|2023-09-28 11:00:00|311.4|311.3|311.9|311.8|312|311.9|311.4|311.3|72010
1695902400000|2023-09-28 12:00:00|312|311.9|312.3|312.1|312.8|312.7|311.7|311.6|74412
1695906000000|2023-09-28 13:00:00|312.2|312|311.6|311.4|312.5|312.4|311.1|310.9|95754
1695909600000|2023-09-28 14:00:00|311.5|311.5|312.2|312.1|312.2|312.1|311.4|311.3|110688
1695913200000|2023-09-28 15:00:00|312.1|312|311.7|311.5|312.5|312.3|311.6|311.4|105449
1695970800000|2023-09-29 07:00:00|311.4|311.1|311.1|311|311.7|311.4|308.2|308|134125
1695974400000|2023-09-29 08:00:00|311|310.9|312.3|312.1|312.6|312.4|310.8|310.6|85582
1695978000000|2023-09-29 09:00:00|312.4|312.2|312.5|312.4|313.4|313.2|312.3|312.2|104164
1695981600000|2023-09-29 10:00:00|312.4|312.3|313.8|313.6|313.9|313.8|312.1|311.9|65279
1695985200000|2023-09-29 11:00:00|313.7|313.5|312.9|312.8|313.8|313.7|312.9|312.7|71383
1695988800000|2023-09-29 12:00:00|313|312.7|312.5|312.4|313.1|313|312.3|312.2|69275
1695992400000|2023-09-29 13:00:00|312.4|312.2|312.6|312.4|313.2|313.1|312.4|312.2|56674
1695996000000|2023-09-29 14:00:00|312.7|312.5|312.3|312.2|312.7|312.6|312.1|312|93942
1695999600000|2023-09-29 15:00:00|312.4|312.1|312.2|312|312.5|312.4|312|311.9|115042
1696230000000|2023-10-02 07:00:00|312.7|312.3|312.4|312.3|313.6|313.5|312|311.9|59804
1696233600000|2023-10-02 08:00:00|312.3|312.2|311.8|311.7|312.4|312.2|311.4|311.3|131152
1696237200000|2023-10-02 09:00:00|311.7|311.6|310.6|310.4|311.8|311.7|310|309.9|112399
1696240800000|2023-10-02 10:00:00|310.5|310.3|311.5|311.4|311.7|311.5|310.4|310.2|114545
1696244400000|2023-10-02 11:00:00|311.6|311.5|312.6|312.5|312.9|312.8|311.5|311.5|44424
1696248000000|2023-10-02 12:00:00|312.5|312.4|312.8|312.6|312.8|312.6|312.3|312.1|43366
1696251600000|2023-10-02 13:00:00|312.7|312.7|311.6|311.4|312.8|312.7|311.5|311.4|59017
1696255200000|2023-10-02 14:00:00|311.7|311.5|310.7|310.6|311.8|311.7|310.5|310.4|116807
1696258800000|2023-10-02 15:00:00|310.8|310.7|310.8|310.6|311|310.9|310.5|310.4|83395
1696316400000|2023-10-03 07:00:00|310.9|310.5|309.7|309.5|311.1|310.8|309.1|309|99603
1696320000000|2023-10-03 08:00:00|309.8|309.6|311|310.8|311.1|311|309.7|309.6|71912
1696323600000|2023-10-03 09:00:00|310.9|310.7|310.5|310.4|311.2|311.1|310.3|310.2|59098
1696327200000|2023-10-03 10:00:00|310.6|310.3|309.4|309.3|310.6|310.5|309.4|309.3|67969
1696330800000|2023-10-03 11:00:00|309.2|309.2|309.1|309|309.5|309.4|308.6|308.4|125431
1696334400000|2023-10-03 12:00:00|309|308.9|308.5|308.4|309.3|309.2|308.5|308.4|137513
1696338000000|2023-10-03 13:00:00|308.4|308.3|308.6|308.5|309.1|309|308.2|308|148534
1696341600000|2023-10-03 14:00:00|308.5|308.4|308.9|308.8|309|308.9|308.4|308.2|108927
1696345200000|2023-10-03 15:00:00|308.8|308.7|309|308.9|309.2|309|308.7|308.6|61138
1696402800000|2023-10-04 07:00:00|309.1|309|311|310.8|311.5|311.3|308.7|308.5|189388
1696406400000|2023-10-04 08:00:00|310.9|310.7|310.7|310.5|311|310.9|310.5|310.3|73461
1696410000000|2023-10-04 09:00:00|310.6|310.4|311.8|311.6|311.9|311.7|310.5|310.4|112268
1696413600000|2023-10-04 10:00:00|311.9|311.7|311.7|311.6|312|311.9|311.6|311.4|42632
1696417200000|2023-10-04 11:00:00|311.8|311.5|311.7|311.5|312.3|312.2|310.9|310.8|96971
1696420800000|2023-10-04 12:00:00|311.6|311.4|312|311.9|312.5|312.3|311.3|311.2|100292
1696424400000|2023-10-04 13:00:00|312.1|312|311.5|311.3|312.2|312.1|311.3|311.1|114223
1696428000000|2023-10-04 14:00:00|311.4|311.4|310.1|310|311.4|311.4|309.9|309.7|104866
1696431600000|2023-10-04 15:00:00|310|309.9|310.4|310.2|310.6|310.4|309.9|309.8|182115
1696489200000|2023-10-05 07:00:00|310.8|310.3|310.2|310|310.8|310.6|309.5|309.4|92461
1696492800000|2023-10-05 08:00:00|310.1|310.1|310.2|310|311.1|310.9|310.1|310|36406
1696496400000|2023-10-05 09:00:00|310.1|309.9|310.6|310.5|310.8|310.6|310|309.9|61555
1696500000000|2023-10-05 10:00:00|310.7|310.6|311.4|311.2|311.5|311.4|310.6|310.4|43089
1696503600000|2023-10-05 11:00:00|311.3|311.1|311.7|311.6|312.2|312|311.2|311.1|60850
1696507200000|2023-10-05 12:00:00|311.8|311.7|311.7|311.6|312|311.8|311.2|311|35371
1696510800000|2023-10-05 13:00:00|311.8|311.7|312.2|312.1|312.3|312.1|311.7|311.5|77784
1696514400000|2023-10-05 14:00:00|312.3|312.2|311.2|311.1|312.5|312.3|311.2|311|132171
1696518000000|2023-10-05 15:00:00|311.1|311|311.4|311.2|311.7|311.6|311.1|310.9|60118
1696575600000|2023-10-06 07:00:00|312.9|312.6|313.2|313.1|313.6|313.4|312.4|312.2|126538
1696579200000|2023-10-06 08:00:00|313.4|313.2|313|312.8|313.7|313.5|313|312.8|112537
1696582800000|2023-10-06 09:00:00|313.1|312.9|313.7|313.6|313.8|313.6|312.8|312.6|58425
1696586400000|2023-10-06 10:00:00|314.1|314|314.2|314|314.5|314.3|313.9|313.8|107697
1696590000000|2023-10-06 11:00:00|314.3|314.1|314.7|314.5|314.8|314.6|313.8|313.7|67340
1696593600000|2023-10-06 12:00:00|314.8|314.6|313.3|313.2|315|314.9|313.2|313|114855
1696597200000|2023-10-06 13:00:00|313.1|312.9|313.6|313.5|314.4|314.3|312.7|312.5|125151
1696600800000|2023-10-06 14:00:00|313.7|313.4|314.4|314.3|314.4|314.3|312.7|312.5|194220
1696604400000|2023-10-06 15:00:00|314.5|314.2|315|314.9|315.1|315|314.5|314.2|148142
1696834800000|2023-10-09 07:00:00|314.8|314.4|314.5|314.3|315.9|315.6|313.6|313.5|115117
1696838400000|2023-10-09 08:00:00|314.6|314.4|315.5|315.3|315.5|315.4|313.8|313.6|72591
1696842000000|2023-10-09 09:00:00|315.4|315.2|316.4|316.3|316.6|316.5|315.2|315|96181
1696845600000|2023-10-09 10:00:00|316.5|316.2|316.2|316|316.7|316.6|316.1|315.9|90053
1696849200000|2023-10-09 11:00:00|316.3|316.1|315.4|315.2|316.3|316.1|315.1|315|65951
1696852800000|2023-10-09 12:00:00|315.3|315.1|315.5|315.4|316|315.9|315.3|315.1|61177
1696856400000|2023-10-09 13:00:00|315.6|315.5|316.9|316.7|316.9|316.8|315.5|315.3|116305
1696860000000|2023-10-09 14:00:00|316.8|316.8|316|315.9|317.3|317.1|315.9|315.8|119645
1696863600000|2023-10-09 15:00:00|316.1|316|316.3|316.2|316.5|316.4|315.9|315.7|108566
1696921200000|2023-10-10 07:00:00|317.2|316.9|318.6|318.5|319.5|319.3|317.2|316.9|386599
1696924800000|2023-10-10 08:00:00|318.7|318.6|317.7|317.6|318.8|318.6|317.6|317.4|130973
1696928400000|2023-10-10 09:00:00|317.8|317.4|317.5|317.3|318|317.8|317.2|317.1|104132
1696932000000|2023-10-10 10:00:00|317.4|317.2|318|317.9|318|317.9|317|316.8|70907
1696935600000|2023-10-10 11:00:00|317.9|317.8|317.7|317.6|318|317.9|317.6|317.4|68745
1696939200000|2023-10-10 12:00:00|317.6|317.5|316.9|316.7|317.9|317.8|316.7|316.6|85666
1696942800000|2023-10-10 13:00:00|317|316.8|316.5|316.3|317.2|317.1|316.3|316.2|157215
1696946400000|2023-10-10 14:00:00|316.4|316.4|316.5|316.3|317.3|317.2|316.2|316.1|345853
1696950000000|2023-10-10 15:00:00|316.4|316.4|316.7|316.5|317|316.9|316.4|316.3|123507
1697007600000|2023-10-11 07:00:00|316.1|315.9|316.9|316.7|318|317.8|316|315.8|155976
1697011200000|2023-10-11 08:00:00|317|316.8|316.8|316.7|317.4|317.2|316.3|316.1|104375
1697014800000|2023-10-11 09:00:00|316.9|316.8|316.7|316.6|317.4|317.2|316.5|316.3|87917
1697018400000|2023-10-11 10:00:00|316.8|316.5|317.6|317.4|317.7|317.6|316.7|316.5|81044
1697022000000|2023-10-11 11:00:00|317.5|317.3|318.1|318|318.4|318.3|317.3|317.1|96858
1697025600000|2023-10-11 12:00:00|318.2|318.1|317.7|317.6|318.6|318.4|317.4|317.2|84604
1697029200000|2023-10-11 13:00:00|317.8|317.7|317.3|317.2|318|317.9|317.3|317.1|119100
1697032800000|2023-10-11 14:00:00|317.4|317.3|316.7|316.6|317.4|317.3|316.4|316.2|146034
1697036400000|2023-10-11 15:00:00|316.6|316.5|316.6|316.4|316.8|316.7|316.2|316|149770
1697094000000|2023-10-12 07:00:00|316.4|315.8|315.8|315.6|316.8|316.6|315.5|315.3|0
1697097600000|2023-10-12 08:00:00|315.7|315.7|316.6|316.5|316.7|316.5|315.6|315.5|0
1697101200000|2023-10-12 09:00:00|316.7|316.4|316.7|316.5|317|316.8|316.5|316.3|0
1697104800000|2023-10-12 10:00:00|316.6|316.4|316.6|316.5|317.4|317.2|316.5|316.3|0
1697108400000|2023-10-12 11:00:00|316.7|316.6|317.6|317.5|318.2|318|316.7|316.6|0
1697112000000|2023-10-12 12:00:00|317.7|317.4|316.9|316.7|318.1|318|316.9|316.7|0
1697115600000|2023-10-12 13:00:00|317|316.8|316.1|316|317|316.9|316.1|315.9|0
1697119200000|2023-10-12 14:00:00|316.2|316.1|316|315.9|317.2|317.1|315.8|315.7|0
1697122800000|2023-10-12 15:00:00|316.1|316|316.2|316|316.3|316.1|315.7|315.5|0
1697180400000|2023-10-13 07:00:00|316.6|315.9|317.3|317.1|317.9|317.7|316.2|315.9|79118
1697184000000|2023-10-13 08:00:00|317.4|317.2|316.8|316.7|317.7|317.5|316.5|316.3|87275
1697187600000|2023-10-13 09:00:00|316.7|316.6|316.4|316.3|317|316.8|316.4|316.2|65449
1697191200000|2023-10-13 10:00:00|316.5|316.4|317.8|317.6|318|317.9|316.4|316.3|95054
1697194800000|2023-10-13 11:00:00|317.7|317.7|317.5|317.3|317.9|317.7|317.3|317.2|41290
1697198400000|2023-10-13 12:00:00|317.4|317.2|317.6|317.4|317.7|317.6|317.1|317|60428
1697202000000|2023-10-13 13:00:00|317.5|317.3|317.6|317.4|317.9|317.8|317.2|317|70929
1697205600000|2023-10-13 14:00:00|317.5|317.3|317.4|317.2|317.7|317.6|317|316.9|128598
1697209200000|2023-10-13 15:00:00|317.3|317.1|317.1|316.9|317.4|317.1|316.7|316.6|106798
1697439600000|2023-10-16 07:00:00|317.6|317.4|315.7|315.5|317.6|317.4|315.1|315|117913
1697443200000|2023-10-16 08:00:00|315.6|315.6|316.2|316|316.2|316.1|315.4|315.3|113342
1697446800000|2023-10-16 09:00:00|316.1|316.1|315.9|315.8|316.4|316.3|315.9|315.7|70970
1697450400000|2023-10-16 10:00:00|316|315.7|316.2|316.1|316.9|316.7|315.9|315.7|88580
1697454000000|2023-10-16 11:00:00|316.3|316|316.6|316.5|316.8|316.7|316.2|316|52874
1697457600000|2023-10-16 12:00:00|316.5|316.4|315.9|315.8|316.6|316.5|315.6|315.4|103604
1697461200000|2023-10-16 13:00:00|316|315.9|315.2|315.1|316.2|316.1|314.9|314.8|156321
1697464800000|2023-10-16 14:00:00|315.1|315|315.5|315.4|315.6|315.5|314.5|314.4|169470
1697468400000|2023-10-16 15:00:00|315.6|315.6|315.1|315|315.7|315.6|315.1|315|54788
1697526000000|2023-10-17 07:00:00|315|314.9|316.8|316.7|317.2|317|314.9|314.7|61577
1697529600000|2023-10-17 08:00:00|316.9|316.6|316.4|316.3|317.5|317.3|316.4|316.3|64559
1697533200000|2023-10-17 09:00:00|316.5|316.4|316.4|316.3|317|316.8|316.1|316|109015
1697536800000|2023-10-17 10:00:00|316.2|316.1|316.1|315.9|316.3|316.2|315.7|315.5|21677
1697540400000|2023-10-17 11:00:00|316|316|315.9|315.7|316.1|316|315.3|315.2|59042
1697544000000|2023-10-17 12:00:00|316|315.8|314.7|314.6|316|315.8|314.7|314.5|89790
1697547600000|2023-10-17 13:00:00|314.8|314.5|314.7|314.5|315.7|315.5|314.4|314.2|153614
1697551200000|2023-10-17 14:00:00|314.8|314.6|315.1|315|315.2|315.1|314.4|314.2|177044
1697554800000|2023-10-17 15:00:00|315|314.9|314.9|314.8|315.2|315.1|314.7|314.6|103100
1697612400000|2023-10-18 07:00:00|314.7|314.6|315.4|315.3|315.5|315.4|313.8|313.6|158022
1697616000000|2023-10-18 08:00:00|315.5|315.4|315.2|315|316|315.8|314.8|314.6|125581
1697619600000|2023-10-18 09:00:00|315.1|315.1|315.3|315.2|315.4|315.3|314.9|314.8|54865
1697623200000|2023-10-18 10:00:00|315.2|315.1|315.4|315.3|315.8|315.6|315|314.8|68643
1697626800000|2023-10-18 11:00:00|315.5|315.2|315.6|315.4|315.7|315.5|315.2|315.1|50493
1697630400000|2023-10-18 12:00:00|315.5|315.5|314.9|314.7|315.6|315.5|314.5|314.3|102713
1697634000000|2023-10-18 13:00:00|314.8|314.8|314.7|314.6|315.8|315.7|314.5|314.3|175388
1697637600000|2023-10-18 14:00:00|314.8|314.7|315.2|315|315.6|315.4|314.4|314.2|180251
1697641200000|2023-10-18 15:00:00|315.1|315.1|315.3|315|315.6|315.5|315.1|314.9|89412
1697698800000|2023-10-19 07:00:00|314.7|314.3|313.9|313.8|315|314.8|313.6|313.5|155121
1697702400000|2023-10-19 08:00:00|314|313.7|313.7|313.5|314.2|314.1|313.5|313.3|162227
1697706000000|2023-10-19 09:00:00|313.6|313.6|314.4|314.3|314.6|314.4|313.5|313.3|72879
1697709600000|2023-10-19 10:00:00|314.3|314.2|314|313.9|315|314.8|313.6|313.4|157463
1697713200000|2023-10-19 11:00:00|314.1|313.8|313.9|313.8|314.1|314|313.4|313.3|54582
1697716800000|2023-10-19 12:00:00|313.8|313.7|313.6|313.5|313.9|313.7|313.4|313.3|90105
1697720400000|2023-10-19 13:00:00|313.7|313.6|314|313.8|314.2|314.1|313.6|313.5|83721
1697724000000|2023-10-19 14:00:00|313.9|313.7|313.9|313.7|314|313.9|313.4|313.3|86181
1697727600000|2023-10-19 15:00:00|313.8|313.8|314.1|313.9|314.2|314.1|313.8|313.6|56808
1697785200000|2023-10-20 07:00:00|313.3|313|313.2|313.1|313.6|313.4|312.2|312|300511
1697788800000|2023-10-20 08:00:00|313.3|313|313.3|313.2|313.7|313.6|312.5|312.4|203828
1697792400000|2023-10-20 09:00:00|313.4|313.3|313.7|313.6|314.2|314|312.9|312.8|241876
1697796000000|2023-10-20 10:00:00|313.6|313.5|313|312.8|313.7|313.5|312.9|312.7|132450
1697799600000|2023-10-20 11:00:00|312.9|312.7|313.4|313.2|313.5|313.4|312.6|312.5|89325
1697803200000|2023-10-20 12:00:00|313.3|313.3|313|312.9|313.4|313.3|312.9|312.8|99780
1697806800000|2023-10-20 13:00:00|313.1|313|313.9|313.8|314.3|314.2|313|312.9|278069
1697810400000|2023-10-20 14:00:00|314|313.9|314.1|313.9|314.3|314.2|313.6|313.5|229502
1697814000000|2023-10-20 15:00:00|314|314|313.9|313.8|314.3|314.2|313.4|313.3|130562
1698044400000|2023-10-23 07:00:00|313.8|313.6|311.2|311.1|314.2|313.9|311.1|310.9|140234
1698048000000|2023-10-23 08:00:00|311.3|311.2|311.1|311|311.7|311.5|310.1|309.9|260719
1698051600000|2023-10-23 09:00:00|311.2|310.9|310.7|310.5|311.6|311.4|310.6|310.4|117868
1698055200000|2023-10-23 10:00:00|310.8|310.6|311|310.8|311|310.9|310.5|310.3|75950
1698058800000|2023-10-23 11:00:00|310.9|310.9|311.2|311.1|311.3|311.1|310.6|310.5|59466
1698062400000|2023-10-23 12:00:00|311.3|311.2|311.6|311.5|312|311.9|311.1|311|99223
1698066000000|2023-10-23 13:00:00|311.7|311.6|311.1|310.9|311.9|311.8|310.6|310.4|126326
1698069600000|2023-10-23 14:00:00|311|311|311.2|311.1|311.5|311.4|311|310.9|95691
1698073200000|2023-10-23 15:00:00|311.1|311|311.1|310.9|311.3|311.1|311|310.8|60819
1698130800000|2023-10-24 07:00:00|310.5|310.2|311.3|311.2|311.5|311.4|310.2|310|179638
1698134400000|2023-10-24 08:00:00|311.5|311.3|312|311.8|312.5|312.4|311.4|311.2|145362
1698138000000|2023-10-24 09:00:00|312.1|311.9|312.3|312.2|312.9|312.8|312|311.8|108540
1698141600000|2023-10-24 10:00:00|312.4|312.3|311.1|310.9|312.4|312.3|310.8|310.6|145235
1698145200000|2023-10-24 11:00:00|310.9|311|310.4|310.3|311.1|311|310.4|310.3|71489
1698148800000|2023-10-24 12:00:00|310.5|310.2|310.7|310.6|311.3|311.1|310.4|310.2|106846
1698152400000|2023-10-24 13:00:00|310.8|310.7|310.9|310.8|311.2|311.1|310.4|310.2|165789
1698156000000|2023-10-24 14:00:00|311|310.7|311.1|311|311.2|311|310.5|310.4|195283
1698159600000|2023-10-24 15:00:00|311|310.9|310.5|310.3|311.2|311.1|310.2|310.1|212056
1698217200000|2023-10-25 07:00:00|310.7|310|309.6|309.4|311|310.7|309|308.9|193259
1698220800000|2023-10-25 08:00:00|309.5|309.3|310.6|310.4|310.8|310.7|309.4|309.3|139853
1698224400000|2023-10-25 09:00:00|310.7|310.5|311.7|311.5|312.1|311.9|309.6|309.5|378869
1698228000000|2023-10-25 10:00:00|311.6|311.3|314|313.9|314.1|314|311.4|311.3|262578
1698231600000|2023-10-25 11:00:00|314.1|313.8|316.5|316.4|316.6|316.4|313.4|313.3|257199
1698235200000|2023-10-25 12:00:00|316.6|316.5|317.1|317|318|317.9|316.3|316.2|271406
1698238800000|2023-10-25 13:00:00|317|316.9|316.9|316.8|317.4|317.3|315.9|315.7|243951
1698242400000|2023-10-25 14:00:00|316.8|316.7|316.1|316|316.8|316.7|314.2|314.1|779710
1698246000000|2023-10-25 15:00:00|316|315.9|315.1|314.9|316.1|316|314.9|314.8|226359
1698303600000|2023-10-26 07:00:00|316.3|315.8|317.5|317.3|318.4|318.2|315.6|315.1|238642
1698307200000|2023-10-26 08:00:00|317.4|317.2|318|317.9|318.1|317.9|316.9|316.8|91530
1698310800000|2023-10-26 09:00:00|318.1|318|318.9|318.7|319.1|319|317.6|317.5|255045
1698314400000|2023-10-26 10:00:00|318.8|318.5|318.1|317.9|318.8|318.6|317.9|317.8|150312
1698318000000|2023-10-26 11:00:00|318|317.8|317.9|317.8|318.2|318|317.5|317.4|81301
1698321600000|2023-10-26 12:00:00|317.8|317.7|318.5|318.4|318.9|318.7|317.8|317.6|182474
1698325200000|2023-10-26 13:00:00|318.4|318.3|318.7|318.6|319.1|319|318.2|318.1|117843
1698328800000|2023-10-26 14:00:00|318.6|318.5|319.2|319.1|319.3|319.2|318.1|318|160214
1698332400000|2023-10-26 15:00:00|319.1|319|318.2|318|319.2|319.1|318.2|318|127674
1698390000000|2023-10-27 07:00:00|319.4|319|319.9|319.7|320.5|320.3|318.6|318.3|165642
1698393600000|2023-10-27 08:00:00|319.8|319.6|320.1|319.9|320.3|320.1|319.6|319.4|82347
1698397200000|2023-10-27 09:00:00|320|320|320|319.9|320.1|320|319.7|319.6|82197
1698400800000|2023-10-27 10:00:00|319.9|319.8|319.4|319.2|320|319.9|319.3|319.2|88524
1698404400000|2023-10-27 11:00:00|319.3|319.1|318.9|318.8|319.6|319.4|318.9|318.7|92885
1698408000000|2023-10-27 12:00:00|318.8|318.7|319.4|319.3|319.6|319.5|318.8|318.6|66707
1698411600000|2023-10-27 13:00:00|319.5|319.4|317.1|317|319.6|319.4|317.1|316.9|126209
1698415200000|2023-10-27 14:00:00|317.2|316.9|317|316.9|317.4|317.3|316.7|316.6|120191
1698418800000|2023-10-27 15:00:00|317.1|316.8|316.9|316.8|317.5|317.3|316.8|316.7|87849
1698652800000|2023-10-30 08:00:00|317.3|317|318.1|317.9|319.2|319.1|317.1|317|90103
1698656400000|2023-10-30 09:00:00|318.2|318|318.5|318.3|318.7|318.6|318.1|317.9|58729
1698660000000|2023-10-30 10:00:00|318.4|318.4|318.8|318.7|319.1|319|318.4|318.3|108543
1698663600000|2023-10-30 11:00:00|318.9|319|319|318.9|319.3|319.2|318.7|318.5|76828
1698667200000|2023-10-30 12:00:00|319.1|319|319.4|319.3|319.6|319.5|319|318.9|53063
1698670800000|2023-10-30 13:00:00|319.5|319.4|320.2|320.1|320.5|320.4|319.2|319.1|194650
1698674400000|2023-10-30 14:00:00|320.1|320|319|318.9|320.1|320|319|318.9|102650
1698678000000|2023-10-30 15:00:00|319.1|319|318.9|318.8|319.5|319.3|318.7|318.6|77056
1698681600000|2023-10-30 16:00:00|319|318.9|318.7|318.5|319.1|319|318.7|318.5|57446
1698739200000|2023-10-31 08:00:00|319.4|319|318.2|318|319.9|319.7|317.6|317.5|91437
1698742800000|2023-10-31 09:00:00|318.1|318.1|318.8|318.7|319|318.9|318|317.8|73654
1698746400000|2023-10-31 10:00:00|318.7|318.6|318.6|318.5|319|318.9|318.2|318.1|44960
1698750000000|2023-10-31 11:00:00|318.5|318.4|318.4|318.3|318.7|318.6|318.1|318|19731
1698753600000|2023-10-31 12:00:00|318.3|318.2|318.2|318|318.7|318.5|318.1|318|42226
1698757200000|2023-10-31 13:00:00|318.1|318.1|318.2|318|318.4|318.2|317.5|317.4|84669
1698760800000|2023-10-31 14:00:00|318.1|318.1|317.1|317|318.2|318.1|317|316.9|134304
1698764400000|2023-10-31 15:00:00|317.2|317.1|318.1|317.9|318.2|318|317.1|317|106530
1698768000000|2023-10-31 16:00:00|318|317.8|317.7|317.5|318.1|317.9|317.4|317.3|124398
1698825600000|2023-11-01 08:00:00|317.9|317.3|317.9|317.8|318.3|318.1|317.2|317|121424
1698829200000|2023-11-01 09:00:00|318|317.9|318.6|318.4|319.1|319|317.8|317.7|117092
1698832800000|2023-11-01 10:00:00|318.5|318.5|319.3|319.1|319.7|319.5|318.1|317.9|68325
1698836400000|2023-11-01 11:00:00|319.4|319.2|319.7|319.6|319.8|319.6|319.2|319|68165
1698840000000|2023-11-01 12:00:00|319.8|319.7|319.9|319.8|320.4|320.2|319.7|319.6|88887
1698843600000|2023-11-01 13:00:00|319.8|319.7|320.1|320|320.5|320.4|319.8|319.7|136628
1698847200000|2023-11-01 14:00:00|320.2|319.9|319.7|319.6|320.3|320.1|319.7|319.5|125860
1698850800000|2023-11-01 15:00:00|319.8|319.5|319.4|319.2|319.9|319.7|319.2|319.1|150687
1698854400000|2023-11-01 16:00:00|319.3|319.3|319.4|319.2|319.4|319.3|319.1|319|155702
1698912000000|2023-11-02 08:00:00|319.6|319.5|320.7|320.5|321|320.8|319.1|318.9|178381
1698915600000|2023-11-02 09:00:00|320.8|320.6|320.7|320.5|321.4|321.3|320.5|320.3|143629
1698919200000|2023-11-02 10:00:00|320.6|320.6|320.9|320.8|321.1|321|320.3|320.2|87831
1698922800000|2023-11-02 11:00:00|321|320.7|320.8|320.7|321.1|321|320.7|320.5|70660
1698926400000|2023-11-02 12:00:00|320.9|320.6|321.2|321|322|321.9|320.7|320.6|235755
1698930000000|2023-11-02 13:00:00|321.1|320.9|319.8|319.6|321.3|321.2|319.7|319.6|158999
1698933600000|2023-11-02 14:00:00|319.9|319.7|319.3|319.1|320.2|320|319|318.8|137476
1698937200000|2023-11-02 15:00:00|319.2|319|318.5|318.4|319.5|319.3|318.4|318.3|222878
1698940800000|2023-11-02 16:00:00|318.7|318.6|318.2|318.1|318.7|318.6|318.1|318|138500
1698998400000|2023-11-03 08:00:00|318.4|318.2|318.8|318.6|319.4|319.3|318|317.8|97390
1699002000000|2023-11-03 09:00:00|318.9|318.7|318.7|318.5|319.2|319.1|318.6|318.5|106682
1699005600000|2023-11-03 10:00:00|318.8|318.6|318.8|318.7|319|318.9|318.5|318.4|79085
1699009200000|2023-11-03 11:00:00|318.7|318.6|318.7|318.5|319.1|319|318.6|318.4|47264
1699012800000|2023-11-03 12:00:00|318.6|318.4|318.7|318.6|319.1|318.9|318.6|318.4|67997
1699016400000|2023-11-03 13:00:00|318.6|318.5|318.3|318.2|318.9|318.8|318.2|318.1|263110
1699020000000|2023-11-03 14:00:00|318.4|318.3|317.6|317.5|318.4|318.3|317.4|317.3|89378
1699023600000|2023-11-03 15:00:00|317.7|317.6|317.5|317.4|317.8|317.6|317.3|317.1|119995
1699027200000|2023-11-03 16:00:00|317.6|317.3|318.4|318.2|318.4|318.3|317.3|317.2|172828
1699257600000|2023-11-06 08:00:00|318.9|318.6|319|318.9|320.3|320.2|318.9|318.6|103737
1699261200000|2023-11-06 09:00:00|319.1|319|319.2|319|319.3|319.1|318.7|318.5|95816
1699264800000|2023-11-06 10:00:00|319.3|319.1|318.9|318.8|319.5|319.4|318.8|318.6|51311
1699268400000|2023-11-06 11:00:00|318.8|318.7|319|318.9|319|318.9|318.5|318.3|50596
1699272000000|2023-11-06 12:00:00|319.1|319|319.5|319.4|319.5|319.4|318.7|318.6|49475
1699275600000|2023-11-06 13:00:00|319.4|319.3|318.4|318.3|319.5|319.3|318.3|318.2|59686
1699279200000|2023-11-06 14:00:00|318.5|318.4|319.2|319.1|319.5|319.4|318.5|318.4|109515
1699282800000|2023-11-06 15:00:00|319.3|319.2|319.9|319.8|319.9|319.8|319|318.9|115579
1699286400000|2023-11-06 16:00:00|319.8|319.7|319.6|319.5|319.8|319.8|319.4|319.3|68158
1699344000000|2023-11-07 08:00:00|318.6|318.1|317.1|317|318.8|318.4|315.6|315.5|373484
1699347600000|2023-11-07 09:00:00|317.2|317.1|320.5|320.3|320.9|320.8|317.2|317.1|175563
1699351200000|2023-11-07 10:00:00|320.4|320.2|320.8|320.6|320.9|320.8|320|319.8|211288
1699354800000|2023-11-07 11:00:00|320.7|320.7|320.5|320.4|321.1|321|320.3|320.1|103895
1699358400000|2023-11-07 12:00:00|320.6|320.5|320.6|320.5|320.7|320.6|320|319.9|118938
1699362000000|2023-11-07 13:00:00|320.7|320.6|320.9|320.7|321.6|321.5|320.6|320.5|212685
1699365600000|2023-11-07 14:00:00|320.8|320.6|320|319.9|320.8|320.7|320|319.9|112009
1699369200000|2023-11-07 15:00:00|320.1|319.8|319.6|319.5|320.3|320.1|319.4|319.3|95253
1699372800000|2023-11-07 16:00:00|319.7|319.6|319.6|319.5|319.8|319.7|319.4|319.2|60442
1699430400000|2023-11-08 08:00:00|319.7|319.1|319.8|319.6|320|319.9|318.8|318.7|206153
1699434000000|2023-11-08 09:00:00|319.7|319.7|319.9|319.8|320.6|320.4|319.5|319.3|131745
1699437600000|2023-11-08 10:00:00|319.8|319.7|320.3|320.1|320.9|320.7|319.7|319.5|127737
1699441200000|2023-11-08 11:00:00|320.4|320.2|321.1|321|321.5|321.4|320.3|320.2|122238
1699444800000|2023-11-08 12:00:00|321.2|321.1|320.5|320.3|321.2|321.1|320|319.9|111767
1699448400000|2023-11-08 13:00:00|320.4|320.2|321.1|320.9|321.2|321|320.4|320.2|88049
1699452000000|2023-11-08 14:00:00|321.2|321|321.5|321.4|322|321.9|320.9|320.8|158935
1699455600000|2023-11-08 15:00:00|321.6|321.5|321.5|321.4|321.7|321.6|321.1|320.9|129883
1699459200000|2023-11-08 16:00:00|321.6|321.5|321.2|321|321.6|321.5|321.1|321|94220
1699516800000|2023-11-09 08:00:00|322|321.7|322|321.9|322.4|322.1|320.9|320.7|172221
1699520400000|2023-11-09 09:00:00|321.9|321.7|322.1|322|322.5|322.4|321.8|321.7|83249
1699524000000|2023-11-09 10:00:00|322|321.9|321.3|321.2|322.1|322|321.3|321.2|54286
1699527600000|2023-11-09 11:00:00|321.2|321.1|321.7|321.5|321.7|321.6|321|320.8|86764
1699531200000|2023-11-09 12:00:00|321.6|321.6|320.8|320.7|322|321.9|320.8|320.6|87432
1699534800000|2023-11-09 13:00:00|320.7|320.6|320.5|320.3|321|320.9|320.3|320.2|96876
1699538400000|2023-11-09 14:00:00|320.7|320.4|320.1|320|320.9|320.7|319.7|319.6|143294
1699542000000|2023-11-09 15:00:00|320|319.9|319.4|319.3|320.1|320|319.2|319.1|114315
1699545600000|2023-11-09 16:00:00|319.5|319.4|319.7|319.6|320|319.8|319.5|319.4|110853
1699603200000|2023-11-10 08:00:00|321.1|320.7|321.7|321.5|322.1|322|320.9|320.5|94271
1699606800000|2023-11-10 09:00:00|321.6|321.4|321.9|321.7|321.9|321.7|321.3|321.1|60620
1699610400000|2023-11-10 10:00:00|321.8|321.6|321.4|321.3|322.1|321.9|321.3|321.2|74433
1699614000000|2023-11-10 11:00:00|321.5|321.2|322.7|322.6|323|322.8|321.4|321.2|166710
1699617600000|2023-11-10 12:00:00|322.8|322.5|323.3|323.2|323.4|323.3|322.5|322.4|144555
1699621200000|2023-11-10 13:00:00|323.2|323.1|322.6|322.5|323.5|323.3|322.5|322.4|80254
1699624800000|2023-11-10 14:00:00|322.7|322.4|321.3|321.1|322.7|322.6|321.3|321.1|66278
1699628400000|2023-11-10 15:00:00|321.2|321|320.4|320.3|321.2|321.1|319.6|319.5|106020
1699632000000|2023-11-10 16:00:00|320.6|320.2|320.6|320.4|320.9|320.8|320.5|320.2|70983
1699862400000|2023-11-13 08:00:00|321|320.7|321.5|321.4|321.7|321.5|320.3|320.1|122044
1699866000000|2023-11-13 09:00:00|321.6|321.3|321.7|321.5|322.1|321.9|321.4|321.3|65197
1699869600000|2023-11-13 10:00:00|321.6|321.6|322.5|322.4|322.5|322.4|321.6|321.5|88376
1699873200000|2023-11-13 11:00:00|322.4|322.3|322.1|322|322.5|322.4|322|321.9|53188
1699876800000|2023-11-13 12:00:00|322.2|322.1|322|321.9|322.4|322.2|321.7|321.6|48635
1699880400000|2023-11-13 13:00:00|321.9|321.8|322|321.8|322.1|322|321.7|321.6|31443
1699884000000|2023-11-13 14:00:00|321.9|321.7|321.9|321.8|322|321.9|321.3|321.2|74808
1699887600000|2023-11-13 15:00:00|322|321.7|321.9|321.8|322.2|322.1|321.7|321.6|104144
1699891200000|2023-11-13 16:00:00|321.8|321.7|321.6|321.4|321.9|321.8|321.5|321.4|74839
1699948800000|2023-11-14 08:00:00|322|321.7|320.8|320.6|322.2|322|320.6|320.5|131342
1699952400000|2023-11-14 09:00:00|320.7|320.7|319.5|319.4|321.2|321|319.4|319.3|93857
1699956000000|2023-11-14 10:00:00|319.4|319.3|320|319.9|320.1|320|318.9|318.7|88840
1699959600000|2023-11-14 11:00:00|320.1|320|319.5|319.4|320.2|320.1|319.5|319.4|59190
1699963200000|2023-11-14 12:00:00|319.6|319.5|319.3|319.2|319.8|319.7|319.1|319|84034
1699966800000|2023-11-14 13:00:00|319.4|319.3|320.1|319.9|321.1|321|319.3|319.3|108649
1699970400000|2023-11-14 14:00:00|320|320|319.1|319|320.1|320|318.8|318.7|135107
1699974000000|2023-11-14 15:00:00|319.2|319.1|318.5|318.3|319.5|319.4|318.4|318.3|119153
1699977600000|2023-11-14 16:00:00|318.4|318.4|318.7|318.5|319|318.8|318.4|318.4|97300
1700035200000|2023-11-15 08:00:00|318.1|317.9|318.1|318|319.5|319.2|318|317.9|160337
1700038800000|2023-11-15 09:00:00|318|317.9|317.3|317.2|318.5|318.3|316.9|316.8|94700
1700042400000|2023-11-15 10:00:00|317.2|317.1|317.1|317|317.6|317.5|317|316.9|68952
1700046000000|2023-11-15 11:00:00|317.2|317.1|317.1|317|317.2|317.1|316.9|316.8|49415
1700049600000|2023-11-15 12:00:00|317|316.9|316.4|316.3|317.2|317|316.1|315.9|62229
1700053200000|2023-11-15 13:00:00|316.5|316.4|316.8|316.7|317.1|316.9|316.5|316.4|56579
1700056800000|2023-11-15 14:00:00|316.9|316.8|317.3|317.2|317.6|317.5|316.8|316.7|115860
1700060400000|2023-11-15 15:00:00|317.4|317.3|316.8|316.7|317.6|317.5|316.8|316.7|87281
1700064000000|2023-11-15 16:00:00|316.7|316.6|317|316.9|317.1|317|316.7|316.6|66327
1700121600000|2023-11-16 08:00:00|317.2|317|318.5|318.4|318.9|318.7|317.2|317|90454
1700125200000|2023-11-16 09:00:00|318.4|318.2|318.1|317.9|318.7|318.6|317.9|317.7|55463
1700128800000|2023-11-16 10:00:00|318|318|318|317.9|318.5|318.4|317.8|317.7|73333
1700132400000|2023-11-16 11:00:00|318.1|318|318|317.9|318.6|318.5|318|317.9|55689
1700136000000|2023-11-16 12:00:00|318.1|318|318.1|317.9|318.2|318|317.4|317.3|55347
1700139600000|2023-11-16 13:00:00|318|317.8|317.8|317.7|318.1|318|317.7|317.6|60601
1700143200000|2023-11-16 14:00:00|317.7|317.6|316.8|316.7|317.8|317.7|316.8|316.7|89405
1700146800000|2023-11-16 15:00:00|316.9|316.9|316.5|316.4|317|316.9|316.4|316.2|76894
1700150400000|2023-11-16 16:00:00|316.4|316.3|316.3|316.2|316.5|316.4|316|315.9|165802
1700208000000|2023-11-17 08:00:00|317.1|316.5|317|316.9|318|317.8|316.9|316.5|100128
1700211600000|2023-11-17 09:00:00|317.2|317|317.5|317.3|317.6|317.4|316.8|316.7|79338
1700215200000|2023-11-17 10:00:00|317.6|317.4|317.9|317.8|318.1|318|317.5|317.3|87234
1700218800000|2023-11-17 11:00:00|317.8|317.7|317.2|317.1|317.9|317.8|317.2|317.1|74659
1700222400000|2023-11-17 12:00:00|317.1|317|316.7|316.6|317.3|317.2|316.6|316.5|44203
1700226000000|2023-11-17 13:00:00|316.6|316.5|316.7|316.6|316.8|316.7|316.3|316.2|47593
1700229600000|2023-11-17 14:00:00|316.6|316.5|317.8|317.7|318|317.9|316.1|316|182899
1700233200000|2023-11-17 15:00:00|317.7|317.6|317.4|317.3|317.8|317.7|317.2|317.1|99800
1700236800000|2023-11-17 16:00:00|317.3|317.2|317.6|317.4|317.6|317.5|317.3|317.2|49107
1700467200000|2023-11-20 08:00:00|317.4|316.8|317.8|317.7|318.5|318.3|317.1|316.8|134642
1700470800000|2023-11-20 09:00:00|317.9|317.8|317.6|317.5|318.1|318|317.6|317.5|84306
1700474400000|2023-11-20 10:00:00|317.7|317.6|318.1|318|318.3|318.2|317.7|317.5|53230
1700478000000|2023-11-20 11:00:00|318|317.9|318.6|318.5|318.6|318.5|318|317.9|59541
1700481600000|2023-11-20 12:00:00|318.5|318.4|318.4|318.3|318.6|318.5|317.9|317.8|57816
1700485200000|2023-11-20 13:00:00|318.3|318.2|318.6|318.5|318.8|318.7|318.3|318.2|75360
1700488800000|2023-11-20 14:00:00|318.7|318.6|318.5|318.3|318.7|318.6|318|317.9|114797
1700492400000|2023-11-20 15:00:00|318.4|318.4|318.6|318.5|319.1|319|318.4|318.3|121323
1700496000000|2023-11-20 16:00:00|318.5|318.4|318.5|318.4|318.7|318.5|318.2|318.1|101348
1700553600000|2023-11-21 08:00:00|318.7|318.5|317.4|317.2|319.2|319|317.4|317.2|116112
1700557200000|2023-11-21 09:00:00|317.3|317.3|317.9|317.8|318.3|318.2|317.2|317.1|73235
1700560800000|2023-11-21 10:00:00|318|317.9|317.5|317.4|318.2|318.1|317.3|317.2|57339
1700564400000|2023-11-21 11:00:00|317.6|317.5|317|316.8|317.6|317.5|316.8|316.7|67175
1700568000000|2023-11-21 12:00:00|316.9|316.9|316.8|316.7|317.2|317.1|316.7|316.6|37808
1700571600000|2023-11-21 13:00:00|316.7|316.6|316.9|316.8|316.9|316.8|316.3|316.2|41448
1700575200000|2023-11-21 14:00:00|316.7|316.6|316.9|316.7|317.5|317.4|316.4|316.3|116029
1700578800000|2023-11-21 15:00:00|317|316.8|316.8|316.7|317|316.9|316.5|316.4|74934
1700582400000|2023-11-21 16:00:00|316.7|316.6|317.4|317.2|317.4|317.2|316.7|316.6|90632
1700640000000|2023-11-22 08:00:00|317.9|317.4|319.3|319.2|319.6|319.5|317.3|317.1|137051
1700643600000|2023-11-22 09:00:00|319.4|319.3|319.4|319.3|319.9|319.7|319.1|319|108278
1700647200000|2023-11-22 10:00:00|319.5|319.4|320|319.9|320.2|320.1|319.4|319.3|84470
1700650800000|2023-11-22 11:00:00|319.9|319.8|319.7|319.6|320.1|320|319.3|319.2|94191
1700654400000|2023-11-22 12:00:00|319.8|319.7|319.4|319.3|319.9|319.8|319.4|319.2|44906
1700658000000|2023-11-22 13:00:00|319.5|319.4|319.9|319.8|320|319.9|319.3|319.2|78963
1700661600000|2023-11-22 14:00:00|320|319.9|319|318.9|320.1|320|318.9|318.8|67603
1700665200000|2023-11-22 15:00:00|319.2|319|319|318.9|319.6|319.5|318.9|318.8|82783
1700668800000|2023-11-22 16:00:00|318.9|318.8|319|318.9|319|318.9|318.9|318.8|24235
1700726400000|2023-11-23 08:00:00|318.9|318.4|316.7|316.6|318.9|318.6|314.3|314|357134
1700730000000|2023-11-23 09:00:00|316.6|316.5|316.8|316.7|317|316.8|315.9|315.8|114972
1700733600000|2023-11-23 10:00:00|316.9|316.8|317.3|317.1|317.3|317.2|316.8|316.6|81387
1700737200000|2023-11-23 11:00:00|317.2|317|317.4|317.2|317.8|317.6|317.1|317|68510
1700740800000|2023-11-23 12:00:00|317.3|317.3|317.7|317.6|317.8|317.7|317.3|317.2|52364
1700744400000|2023-11-23 13:00:00|317.6|317.5|317.9|317.8|318|317.9|317.4|317.3|40434
1700748000000|2023-11-23 14:00:00|317.8|317.7|317.5|317.4|318|317.9|317.5|317.4|108255
1700751600000|2023-11-23 15:00:00|317.6|317.5|317.3|317.1|317.6|317.5|317.2|317.1|114876
1700755200000|2023-11-23 16:00:00|317.2|317.2|317.4|317.2|317.6|317.5|317.2|317.1|67809
1700812800000|2023-11-24 08:00:00|317.5|317|317.6|317.4|317.9|317.7|316.9|316.7|45355
1700816400000|2023-11-24 09:00:00|317.7|317.5|317.7|317.6|318.5|318.3|317.4|317.2|58677
1700820000000|2023-11-24 10:00:00|317.8|317.7|317.7|317.6|318.2|318.1|317.6|317.5|33469
1700823600000|2023-11-24 11:00:00|317.8|317.7|317.2|317.1|317.8|317.7|317.1|317|48178
1700827200000|2023-11-24 12:00:00|317.1|317|317|316.9|317.3|317.2|316.9|316.8|55514
1700830800000|2023-11-24 13:00:00|317.1|317|317.1|317|317.3|317.1|316.8|316.7|48893
1700834400000|2023-11-24 14:00:00|317|316.9|317.3|317.2|317.4|317.3|316.8|316.7|34016
1700838000000|2023-11-24 15:00:00|317.4|317.3|317.5|317.4|317.7|317.6|317.4|317.3|30196
1700841600000|2023-11-24 16:00:00|317.6|317.5|317.6|317.5|317.7|317.6|317.5|317.4|21544
1701072000000|2023-11-27 08:00:00|317.7|317.6|318.5|318.3|319|318.8|317.7|317.6|57422
1701075600000|2023-11-27 09:00:00|318.4|318.2|318.8|318.7|319.1|319|318.3|318.1|44833
1701079200000|2023-11-27 10:00:00|318.9|318.8|319|318.9|319.4|319.3|318.9|318.8|65909
1701082800000|2023-11-27 11:00:00|318.9|318.8|318.9|318.7|319.2|319.1|318.8|318.7|24014
1701086400000|2023-11-27 12:00:00|318.8|318.8|319.4|319.3|319.4|319.3|318.8|318.7|55295
1701090000000|2023-11-27 13:00:00|319.6|319.5|319|318.9|319.9|319.7|319|318.9|55461
1701093600000|2023-11-27 14:00:00|319.1|319|318.9|318.8|319.1|319|318.7|318.6|30865
1701097200000|2023-11-27 15:00:00|318.8|318.7|318.4|318.3|319|318.9|318.4|318.3|60275
1701100800000|2023-11-27 16:00:00|318.5|318.4|318|317.8|318.5|318.4|318|317.8|68414
1701158400000|2023-11-28 08:00:00|317.7|317.5|318.3|318.2|318.9|318.8|317.4|317.2|157136
1701162000000|2023-11-28 09:00:00|318.4|318.3|318.2|318.1|318.5|318.4|318|317.9|69344
1701165600000|2023-11-28 10:00:00|318.1|318|318.9|318.8|319|318.8|318.1|318|48489
1701169200000|2023-11-28 11:00:00|319|318.7|318.6|318.5|319|318.7|318.3|318.2|34049
1701172800000|2023-11-28 12:00:00|318.5|318.4|318.7|318.6|318.9|318.8|318.5|318.4|18929
1701176400000|2023-11-28 13:00:00|318.6|318.5|318.7|318.6|319|318.8|318.5|318.4|38658
1701180000000|2023-11-28 14:00:00|318.6|318.5|318.4|318.2|318.9|318.8|318.1|318|99412
1701183600000|2023-11-28 15:00:00|318.3|318.3|318.6|318.5|318.8|318.7|318.2|318.1|81833
1701187200000|2023-11-28 16:00:00|318.5|318.4|318.6|318.5|318.7|318.6|318.4|318.3|34536
1701244800000|2023-11-29 08:00:00|318.5|318.3|318.3|318.1|319|318.7|317.2|317.1|157742
1701248400000|2023-11-29 09:00:00|318.2|318.2|318.3|318.2|319|318.9|318.2|318.1|124121
1701252000000|2023-11-29 10:00:00|318.4|318.3|319|318.8|319.4|319.2|318.2|318.1|105279
1701255600000|2023-11-29 11:00:00|318.9|318.9|318.5|318.4|319|318.9|318.5|318.4|69278
1701259200000|2023-11-29 12:00:00|318.4|318.3|318.3|318.1|318.5|318.4|318|317.9|48479
1701262800000|2023-11-29 13:00:00|318.2|318.2|318.4|318.2|318.7|318.6|317.9|317.8|67699
1701266400000|2023-11-29 14:00:00|318.3|318.3|318.6|318.5|318.8|318.7|318.2|318.1|133815
1701270000000|2023-11-29 15:00:00|318.5|318.4|317.6|317.5|318.6|318.4|317.6|317.5|139627
1701273600000|2023-11-29 16:00:00|317.5|317.4|317.1|316.9|317.7|317.6|317|316.9|46785
1701331200000|2023-11-30 08:00:00|317.7|317.4|317.3|317.2|318.1|317.9|316.8|316.7|134861
1701334800000|2023-11-30 09:00:00|317.4|317.3|317.2|317.1|318|317.9|317.2|317.1|45696
1701338400000|2023-11-30 10:00:00|317.1|317|316.4|316.3|317.5|317.4|316.4|316.2|86912
1701342000000|2023-11-30 11:00:00|316.3|316.2|316.1|316|316.3|316.3|315.5|315.4|84240
1701345600000|2023-11-30 12:00:00|316|315.9|314.9|314.8|316|316|314.8|314.6|58183
1701349200000|2023-11-30 13:00:00|315|314.9|315.2|315.1|315.5|315.4|315|314.9|63699
1701352800000|2023-11-30 14:00:00|315.3|315.2|315.1|315|315.6|315.5|315|314.9|50349
1701356400000|2023-11-30 15:00:00|315.3|315.2|314.8|314.7|315.8|315.7|314.8|314.7|53331
1701360000000|2023-11-30 16:00:00|315|314.9|315.8|315.7|315.8|315.7|314.9|314.8|44974
1701417600000|2023-12-01 08:00:00|313.3|313|312.4|312.2|314.3|314.2|312.3|312.2|270302
1701421200000|2023-12-01 09:00:00|312.3|312.3|312.6|312.5|312.8|312.7|312.2|312.1|114926
1701424800000|2023-12-01 10:00:00|312.7|312.6|313.7|313.5|313.8|313.7|312.6|312.5|93994
1701428400000|2023-12-01 11:00:00|313.6|313.6|312.6|312.5|313.6|313.6|312.5|312.4|110237
1701432000000|2023-12-01 12:00:00|312.5|312.4|312.8|312.7|313.2|313.1|312.5|312.4|86819
1701435600000|2023-12-01 13:00:00|312.9|312.8|312.7|312.6|313|312.8|312.5|312.4|96400
1701439200000|2023-12-01 14:00:00|312.8|312.5|313.4|313.3|313.4|313.3|312.4|312.3|85135
1701442800000|2023-12-01 15:00:00|313.5|313.4|313.5|313.3|313.6|313.4|312.8|312.7|82321
1701446400000|2023-12-01 16:00:00|313.4|313.4|313.8|313.7|313.9|313.8|313.4|313.4|77212
1701676800000|2023-12-04 08:00:00|313.9|313.6|315|314.8|315.1|315|313.7|313.6|254068
1701680400000|2023-12-04 09:00:00|314.9|314.9|315.3|315.2|315.5|315.4|314.4|314.3|90488
1701684000000|2023-12-04 10:00:00|315.4|315.3|315.8|315.7|316.2|316|315.3|315.2|96918
1701687600000|2023-12-04 11:00:00|315.7|315.6|315.7|315.6|315.9|315.8|315.5|315.4|67546
1701691200000|2023-12-04 12:00:00|315.8|315.7|315.5|315.4|315.8|315.7|315.4|315.3|25266
1701694800000|2023-12-04 13:00:00|315.3|315.2|315|314.8|315.4|315.3|314.9|314.8|30336
1701698400000|2023-12-04 14:00:00|314.9|314.9|314.1|314|315.1|315|313.9|313.8|135219
1701702000000|2023-12-04 15:00:00|314|313.9|314.6|314.5|314.6|314.5|313.9|313.8|56275
1701705600000|2023-12-04 16:00:00|314.7|314.6|314.4|314.3|314.7|314.6|314.2|314.1|31619
1701763200000|2023-12-05 08:00:00|314.9|314.2|313.9|313.8|315.2|315.1|313.9|313.8|88871
1701766800000|2023-12-05 09:00:00|314|313.9|314.1|314|314.3|314.2|313.9|313.8|64409
1701770400000|2023-12-05 10:00:00|314.2|314.1|313.4|313.2|314.2|314.1|313.2|313.1|109059
1701774000000|2023-12-05 11:00:00|313.3|313.1|313.1|313|313.5|313.4|313.1|313|56765
1701777600000|2023-12-05 12:00:00|313|312.9|313.7|313.6|313.7|313.6|312.8|312.7|70329
1701781200000|2023-12-05 13:00:00|313.6|313.5|313.8|313.7|314|313.9|313.5|313.4|25612
1701784800000|2023-12-05 14:00:00|313.9|313.8|314.9|314.8|314.9|314.8|313.8|313.7|79441
1701788400000|2023-12-05 15:00:00|315|314.9|314.8|314.7|315.3|315.2|314.6|314.5|129504
1701792000000|2023-12-05 16:00:00|314.7|314.6|314.7|314.6|314.9|314.8|314.7|314.6|145224
1701849600000|2023-12-06 08:00:00|315.3|315|315.8|315.6|315.8|315.7|314|313.9|147212
1701853200000|2023-12-06 09:00:00|315.9|315.7|315.7|315.6|315.9|315.8|315.1|315|55467
1701856800000|2023-12-06 10:00:00|315.8|315.7|315.7|315.6|315.8|315.7|315.2|315|42892
1701860400000|2023-12-06 11:00:00|315.8|315.7|316.4|316.3|316.7|316.6|315.8|315.7|64830
1701864000000|2023-12-06 12:00:00|316.3|316.2|316.8|316.6|316.9|316.8|316.3|316.1|39650
1701867600000|2023-12-06 13:00:00|316.7|316.7|315.3|315.2|316.7|316.7|315.3|315.1|50119
1701871200000|2023-12-06 14:00:00|315.2|315.1|314.4|314.3|315.2|315.1|314.4|314.3|113396
1701874800000|2023-12-06 15:00:00|314.3|314.2|314.1|314|314.5|314.4|313.5|313.4|85675
1701878400000|2023-12-06 16:00:00|314|313.9|314|313.8|314.2|314.1|314|313.8|104124
1701936000000|2023-12-07 08:00:00|314.6|314.3|316.2|316.1|316.5|316.4|314.6|314.3|147365
1701939600000|2023-12-07 09:00:00|316.1|316|316.4|316.3|316.4|316.3|315.9|315.8|40465
1701943200000|2023-12-07 10:00:00|316.3|316.2|316.2|316.1|316.3|316.2|315.9|315.8|47304
1701946800000|2023-12-07 11:00:00|316.3|316.2|316.5|316.4|316.5|316.4|316.2|316.1|37684
1701950400000|2023-12-07 12:00:00|316.4|316.3|316|315.9|316.4|316.3|315.8|315.6|19789
1701954000000|2023-12-07 13:00:00|315.9|315.8|315.4|315.3|315.9|315.8|315.2|315.1|45774
1701957600000|2023-12-07 14:00:00|315.3|315.2|315.4|315.3|315.5|315.3|314.9|314.7|79441
1701961200000|2023-12-07 15:00:00|315.3|315.2|315.2|315.1|315.5|315.4|315.1|315|63463
1701964800000|2023-12-07 16:00:00|315.3|315.2|315.1|314.9|315.6|315.5|315|314.8|85935
1702022400000|2023-12-08 08:00:00|315.7|315.3|313.6|313.5|316.1|315.9|313.3|313.2|95971
1702026000000|2023-12-08 09:00:00|313.7|313.6|313.7|313.6|313.9|313.8|313.2|313.1|74056
1702029600000|2023-12-08 10:00:00|313.8|313.7|313.4|313.2|313.9|313.8|313.4|313.2|70553
1702033200000|2023-12-08 11:00:00|313.3|313.3|313.5|313.4|313.6|313.5|313.2|313.1|92778
1702036800000|2023-12-08 12:00:00|313.6|313.3|313.7|313.5|313.8|313.6|313.4|313.3|27102
1702040400000|2023-12-08 13:00:00|313.6|313.6|314|313.9|314.5|314.4|313.6|313.6|46958
1702044000000|2023-12-08 14:00:00|314.1|314|314.2|314.1|314.6|314.5|313.8|313.7|63045
1702047600000|2023-12-08 15:00:00|314.3|314.2|314.3|314.1|314.4|314.3|313.9|313.8|97862
1702051200000|2023-12-08 16:00:00|314.2|314.2|314.2|314.1|314.4|314.3|314.1|314|84717
1702281600000|2023-12-11 08:00:00|314.5|314.2|313.7|313.5|314.8|314.5|313.2|313.1|44906
1702285200000|2023-12-11 09:00:00|313.8|313.6|313.7|313.6|314.2|314.1|313.3|313.2|62347
1702288800000|2023-12-11 10:00:00|313.6|313.5|313.7|313.5|314.1|314|313.5|313.4|50288
1702292400000|2023-12-11 11:00:00|313.6|313.6|313.2|313.1|313.7|313.6|313.2|313|40307
1702296000000|2023-12-11 12:00:00|313.3|313.2|313.5|313.4|313.5|313.4|313.1|313|35563
1702299600000|2023-12-11 13:00:00|313.6|313.5|314|313.8|314.3|314.2|313.6|313.5|35902
1702303200000|2023-12-11 14:00:00|313.9|313.9|313.6|313.4|314.1|314|313.3|313.2|43356
1702306800000|2023-12-11 15:00:00|313.7|313.5|313.5|313.4|314.1|314|313.4|313.2|61518
1702310400000|2023-12-11 16:00:00|313.6|313.5|313.3|313.2|313.6|313.5|313.3|313.2|43800
1702368000000|2023-12-12 08:00:00|313.6|313.3|313.1|312.9|314|313.8|312.4|312.3|176468
1702371600000|2023-12-12 09:00:00|313|313|313.5|313.4|313.6|313.4|313|313|8116
1702375200000|2023-12-12 10:00:00|313.9|313.7|313.6|313.5|314|313.9|313.6|313.5|29068
1702378800000|2023-12-12 11:00:00|313.7|313.6|313.9|313.8|314|313.9|313.6|313.5|59391
1702382400000|2023-12-12 12:00:00|313.7|313.6|313.7|313.6|313.7|313.6|313.2|313.1|35052
1702386000000|2023-12-12 13:00:00|313.6|313.5|313.2|313.1|314.2|314|313.2|313.1|69126
1702389600000|2023-12-12 14:00:00|313.1|313|313.3|313.2|313.7|313.5|313|312.9|103599
1702393200000|2023-12-12 15:00:00|313.2|313.1|313.1|313|313.4|313.3|313|312.9|66879
1702396800000|2023-12-12 16:00:00|313.2|312.9|313.5|313.2|313.5|313.2|313.1|312.9|32721
1702454400000|2023-12-13 08:00:00|313.2|313.1|312.7|312.5|313.5|313.2|311.8|311.6|133644
1702458000000|2023-12-13 09:00:00|312.6|312.6|312.3|312.1|312.7|312.6|312.1|312|47567
1702461600000|2023-12-13 10:00:00|312.2|312|311.4|311.3|312.2|312|311.4|311.3|108692
1702465200000|2023-12-13 11:00:00|311.3|311.2|311.9|311.8|312.1|312|311.3|311.2|58845
1702468800000|2023-12-13 12:00:00|312|311.9|311.8|311.7|312.2|312.1|311.7|311.5|35669
1702472400000|2023-12-13 13:00:00|311.9|311.8|312.1|312|312.3|312.2|311.9|311.7|42782
1702476000000|2023-12-13 14:00:00|312.2|312.1|312.6|312.4|312.9|312.8|312.1|312|53183
1702479600000|2023-12-13 15:00:00|312.7|312.5|312.4|312.2|312.8|312.7|312.4|312.2|61180
1702483200000|2023-12-13 16:00:00|312.3|312.3|312.6|312.5|312.6|312.5|312.1|312|20406
1702540800000|2023-12-14 08:00:00|312.7|312.4|311.9|311.8|313|312.9|311|310.8|373859
1702544400000|2023-12-14 09:00:00|312|311.9|311.9|311.8|312.2|312|309.8|309.7|400995
1702548000000|2023-12-14 10:00:00|312.1|312|311.2|311|312.2|312|311.2|311|225907
1702551600000|2023-12-14 11:00:00|311.1|311.1|312.1|311.9|312.2|312|310.8|310.7|105108
1702555200000|2023-12-14 12:00:00|312|311.8|312.5|312.4|312.7|312.6|311.9|311.8|89599
1702558800000|2023-12-14 13:00:00|312.4|312.3|312.6|312.5|313.1|312.9|312.4|312.3|109923
1702562400000|2023-12-14 14:00:00|312.5|312.4|311.5|311.4|312.6|312.5|311.3|311.2|150859
1702566000000|2023-12-14 15:00:00|311.4|311.3|311.3|311.2|311.8|311.7|311.1|311|223783
1702569600000|2023-12-14 16:00:00|311.2|311.1|311.2|311.1|311.4|311.3|311.1|311|135553
1702627200000|2023-12-15 08:00:00|311.7|311.4|311.7|311.6|312.1|311.9|310.7|310.5|234927
1702630800000|2023-12-15 09:00:00|311.6|311.5|311.6|311.5|312|311.8|311.1|311|65573
1702634400000|2023-12-15 10:00:00|311.5|311.4|311.1|310.9|311.8|311.7|310.8|310.7|270851
1702638000000|2023-12-15 11:00:00|311|311|311|310.8|311.2|311.1|310.3|310.2|111095
1702641600000|2023-12-15 12:00:00|310.9|310.7|310.8|310.6|311|310.9|310.4|310.3|59984
1702645200000|2023-12-15 13:00:00|310.7|310.5|310.9|310.8|311|310.9|310.6|310.5|32976
1702648800000|2023-12-15 14:00:00|310.8|310.7|310.6|310.5|311.4|311.2|310.5|310.4|232690
1702652400000|2023-12-15 15:00:00|310.5|310.4|311.2|311.1|311.7|311.6|310.5|310.4|163002
1702656000000|2023-12-15 16:00:00|311.1|311|311.2|311|311.3|311.2|310.8|310.7|86886
1702886400000|2023-12-18 08:00:00|310.5|310.3|310.6|310.4|311.8|311.7|310.5|310.2|137035
1702890000000|2023-12-18 09:00:00|310.7|310.5|311.9|311.8|312|311.9|310.7|310.5|176863
1702893600000|2023-12-18 10:00:00|311.8|311.7|311.2|311.1|311.8|311.7|310.9|310.7|124058
1702897200000|2023-12-18 11:00:00|311.1|311|310.7|310.5|311.4|311.2|310.5|310.4|83851
1702900800000|2023-12-18 12:00:00|310.6|310.6|310.4|310.3|310.8|310.7|310.4|310.2|46006
1702904400000|2023-12-18 13:00:00|310.5|310.4|310.7|310.6|311|310.9|310.3|310.2|45875
1702908000000|2023-12-18 14:00:00|310.8|310.7|310.9|310.8|311|310.9|310.5|310.3|70542
1702911600000|2023-12-18 15:00:00|310.8|310.7|310.4|310.3|311.2|311.1|310.3|310.1|73164
1702915200000|2023-12-18 16:00:00|310.3|310.2|310.7|310.6|310.7|310.6|310.3|310.2|24714
1702972800000|2023-12-19 08:00:00|311.5|311.3|310.2|310.1|311.5|311.3|310.1|310|169662
1702976400000|2023-12-19 09:00:00|310.1|310|310.6|310.5|310.8|310.7|309.8|309.7|85233
1702980000000|2023-12-19 10:00:00|310.7|310.6|310.6|310.5|311|310.9|310.4|310.3|49728
1702983600000|2023-12-19 11:00:00|310.7|310.6|311.1|311|311.1|311|310.3|310.2|48239
1702987200000|2023-12-19 12:00:00|311.2|311.1|311.1|311|311.2|311.1|310.8|310.7|37813
1702990800000|2023-12-19 13:00:00|311.2|311.1|311.1|310.9|311.3|311.1|310.9|310.8|60115
1702994400000|2023-12-19 14:00:00|311|310.8|311.2|311.1|311.3|311.2|310.6|310.5|65568
1702998000000|2023-12-19 15:00:00|311.3|311.2|310.6|310.5|311.3|311.2|310.4|310.3|93507
1703001600000|2023-12-19 16:00:00|310.5|310.3|310.1|309.8|310.6|310.5|310.1|309.8|62086
1703059200000|2023-12-20 08:00:00|310.9|310.7|310.8|310.6|311.5|311.4|310.6|310.5|192872
1703062800000|2023-12-20 09:00:00|310.7|310.5|311.5|311.4|311.8|311.7|310.4|310.2|116798
1703066400000|2023-12-20 10:00:00|311.6|311.5|311.9|311.7|312.1|312|311.3|311.2|184387
1703070000000|2023-12-20 11:00:00|311.8|311.6|311.9|311.8|312.3|312.2|311.8|311.6|82822
1703073600000|2023-12-20 12:00:00|311.8|311.7|311.6|311.5|311.8|311.7|311.6|311.5|47965
1703077200000|2023-12-20 13:00:00|311.5|311.3|311.2|311.1|311.7|311.6|311.2|311.1|37418
1703080800000|2023-12-20 14:00:00|311.3|311|311.4|311.3|311.4|311.3|311|310.9|73446
1703084400000|2023-12-20 15:00:00|311.5|311.2|312|311.9|312|311.9|311.4|311.2|55342
1703088000000|2023-12-20 16:00:00|311.9|311.8|311.8|311.6|312.1|312|311.8|311.6|57235
1703145600000|2023-12-21 08:00:00|311.5|311.2|311.1|311|312.1|311.7|311.1|311|89482
1703149200000|2023-12-21 09:00:00|311.2|311.1|311.6|311.5|311.7|311.6|310.8|310.7|68357
1703152800000|2023-12-21 10:00:00|311.5|311.4|311.8|311.7|311.9|311.8|311.5|311.4|48077
1703156400000|2023-12-21 11:00:00|311.9|311.8|311.5|311.4|312|311.9|311.5|311.3|21241
1703160000000|2023-12-21 12:00:00|311.4|311.3|311.9|311.7|311.9|311.8|311.4|311.3|28673
1703163600000|2023-12-21 13:00:00|311.8|311.8|311.6|311.5|312|311.9|311.6|311.5|118348
1703167200000|2023-12-21 14:00:00|311.7|311.6|311.6|311.5|311.8|311.7|311.2|311.1|95400
1703170800000|2023-12-21 15:00:00|311.5|311.4|311.5|311.4|311.8|311.7|311.3|311.2|32146
1703174400000|2023-12-21 16:00:00|311.4|311.3|311|310.8|311.5|311.4|311|310.8|62282
1703232000000|2023-12-22 08:00:00|312|311.7|311.6|311.4|312.5|312.4|311.6|311.4|154438
1703235600000|2023-12-22 09:00:00|311.7|311.5|312.2|312|312.2|312.1|311.6|311.5|50817
1703239200000|2023-12-22 10:00:00|312.1|312.1|311.9|311.8|312.4|312.3|311.8|311.7|59987
1703242800000|2023-12-22 11:00:00|312|311.7|311.4|311.3|312|311.9|311.4|311.3|38433
1703246400000|2023-12-22 12:00:00|311.5|311.4|311.4|311.2|311.5|311.4|311.1|310.9|84420
1703250000000|2023-12-22 13:00:00|311.5|311.3|311.6|311.5|311.9|311.7|311.4|311.3|44391
1703253600000|2023-12-22 14:00:00|311.7|311.4|311.9|311.8|312|311.9|311.7|311.4|39000
1703257200000|2023-12-22 15:00:00|311.8|311.7|311.8|311.7|312.1|312|311.6|311.5|52000
1703260800000|2023-12-22 16:00:00|311.9|311.8|312.3|312.1|312.3|312.1|311.9|311.8|24697
1703664000000|2023-12-27 08:00:00|311.9|311.3|311.8|311.6|312.1|312|311.1|311|204144
1703667600000|2023-12-27 09:00:00|311.7|311.7|311.4|311.3|311.7|311.7|311.3|311.2|42447
1703671200000|2023-12-27 10:00:00|311.3|311.2|311.4|311.3|311.5|311.4|311.2|311.1|21703
1703674800000|2023-12-27 11:00:00|311.3|311.2|311.4|311.3|311.5|311.4|311.1|311|21325
1703678400000|2023-12-27 12:00:00|311.5|311.4|312|311.9|312.1|312|311.3|311.2|95118
1703682000000|2023-12-27 13:00:00|311.9|311.8|311.6|311.5|312|311.9|311.6|311.5|31418
1703685600000|2023-12-27 14:00:00|311.7|311.6|311.5|311.4|311.9|311.7|311.5|311.3|113171
1703689200000|2023-12-27 15:00:00|311.6|311.5|311.6|311.5|311.7|311.6|311.4|311.3|36708
1703692800000|2023-12-27 16:00:00|311.5|311.4|311.8|311.7|311.8|311.7|311.5|311.4|23816
1703750400000|2023-12-28 08:00:00|311.6|311.2|311.1|310.9|311.6|311.4|311|310.9|59442
1703754000000|2023-12-28 09:00:00|311.2|311|311|310.9|311.2|311.1|311|310.9|51798
1703757600000|2023-12-28 10:00:00|311.1|310.8|310.9|310.8|311.1|310.8|310.7|310.6|34671
1703761200000|2023-12-28 11:00:00|310.8|310.7|311.1|311|311.2|311|310.8|310.7|21240
1703764800000|2023-12-28 12:00:00|311.2|311.1|311.5|311.4|311.7|311.6|311.2|311.1|103732
1703768400000|2023-12-28 13:00:00|311.6|311.5|311.7|311.6|311.8|311.7|311.3|311.2|103669
1703772000000|2023-12-28 14:00:00|311.6|311.5|311.6|311.5|311.7|311.5|311.3|311.2|43128
1703775600000|2023-12-28 15:00:00|311.7|311.4|311.1|311|311.7|311.5|311|310.9|50426
1703779200000|2023-12-28 16:00:00|311.2|311.1|311.3|311.2|311.5|311.4|311.1|310.9|56833
1703836800000|2023-12-29 08:00:00|311.4|311.1|311.5|311.3|311.8|311.6|311.2|311.1|73910
1703840400000|2023-12-29 09:00:00|311.4|311.2|311.1|311|311.5|311.4|311|310.9|40067
1703844000000|2023-12-29 10:00:00|311|310.9|311.1|310.9|311.2|311.1|311|310.9|34622
1703847600000|2023-12-29 11:00:00|311|311|311|310.9|311.4|311.3|311|310.9|31218
1703851200000|2023-12-29 12:00:00|311.1|311|311|310.9|311.2|311|311|310.9|29670
1703854800000|2023-12-29 13:00:00|311.1|311|311.5|311.4|311.6|311.5|311|310.9|43735
1703858400000|2023-12-29 14:00:00|311.6|311.5|311.5|311.4|311.7|311.5|311.3|311.2|59407
1703862000000|2023-12-29 15:00:00|311.6|311.5|311.9|311.8|311.9|311.8|311.5|311.4|27753
1703865600000|2023-12-29 16:00:00|311.8|311.7|311.6|311.5|311.8|311.7|311.5|311.4|54722
1704182400000|2024-01-02 08:00:00|311.9|311.7|312.1|312|312.5|312.4|311.7|311.5|152018
1704186000000|2024-01-02 09:00:00|312.2|312.1|312.3|312.2|312.6|312.5|312.1|311.9|162690
1704189600000|2024-01-02 10:00:00|312.4|312.1|312.3|312.1|312.5|312.4|312|311.9|64049
1704193200000|2024-01-02 11:00:00|312.2|312.2|311.8|311.7|312.3|312.2|311.8|311.7|42081
1704196800000|2024-01-02 12:00:00|311.7|311.6|311.4|311.2|311.8|311.7|311.2|311.1|48038
1704200400000|2024-01-02 13:00:00|311.3|311.1|311.2|311.1|311.3|311.2|311|310.9|57146
1704204000000|2024-01-02 14:00:00|311.1|311|311.9|311.8|311.9|311.8|311.1|311|104420
1704207600000|2024-01-02 15:00:00|312|311.9|311.9|311.8|312.1|311.9|311.8|311.7|103471
1704211200000|2024-01-02 16:00:00|312|311.9|312|311.9|312.3|312.1|311.9|311.8|81520
1704268800000|2024-01-03 08:00:00|313.1|313|313.4|313.3|314.3|314.1|312.4|312.2|300504
1704272400000|2024-01-03 09:00:00|313.5|313.4|313.2|313.1|313.7|313.6|313.1|313|174152
1704276000000|2024-01-03 10:00:00|313.1|313|313.1|313|313.4|313.3|313.1|313|51039
1704279600000|2024-01-03 11:00:00|313.2|313.1|312.6|312.5|313.3|313.2|312.4|312.3|78359
1704283200000|2024-01-03 12:00:00|312.5|312.4|312.5|312.4|312.7|312.6|312|311.9|81632
1704286800000|2024-01-03 13:00:00|312.6|312.3|312.4|312.3|312.9|312.8|312.4|312.2|54702
1704290400000|2024-01-03 14:00:00|312.3|312.2|312.5|312.4|312.5|312.4|311.9|311.8|132891
1704294000000|2024-01-03 15:00:00|312.4|312.3|311.9|311.8|312.7|312.5|311.8|311.7|95095
1704297600000|2024-01-03 16:00:00|311.8|311.7|312|311.8|312.1|312|311.8|311.7|104264
1704355200000|2024-01-04 08:00:00|312.9|312.7|312.9|312.8|313.1|313|312.4|312.2|126526
1704358800000|2024-01-04 09:00:00|312.8|312.7|313.4|313.3|313.4|313.3|312.8|312.6|134084
1704362400000|2024-01-04 10:00:00|313.5|313.4|313.8|313.7|313.8|313.7|313.3|313.2|207340
1704366000000|2024-01-04 11:00:00|313.9|313.8|313.5|313.4|313.9|313.8|313.3|313.2|128994
1704369600000|2024-01-04 12:00:00|313.4|313.3|313.5|313.4|313.9|313.8|313.4|313.3|95827
1704373200000|2024-01-04 13:00:00|313.6|313.5|313.7|313.6|313.8|313.7|313.5|313.4|99889
1704376800000|2024-01-04 14:00:00|313.8|313.7|313.9|313.8|314.1|314|313.7|313.6|98896
1704380400000|2024-01-04 15:00:00|314|313.9|313.4|313.3|314|313.9|313.4|313.3|39031
1704384000000|2024-01-04 16:00:00|313.3|313.2|313.8|313.7|313.9|313.8|313.3|313.2|45300
1704441600000|2024-01-05 08:00:00|313.1|312.8|312.8|312.7|313.6|313.4|312.7|312.5|57371
1704445200000|2024-01-05 09:00:00|312.7|312.6|312.9|312.8|313.1|313|312.6|312.5|64669
1704448800000|2024-01-05 10:00:00|312.8|312.7|312.7|312.6|313|312.8|312.2|312.1|132394
1704452400000|2024-01-05 11:00:00|312.8|312.7|312.2|312.1|312.8|312.7|312|311.9|67089
1704456000000|2024-01-05 12:00:00|312.3|312|311.6|311.5|312.3|312.2|311.3|311.2|104693
1704459600000|2024-01-05 13:00:00|311.7|311.4|312.4|312.3|312.4|312.3|311.6|311.4|137243
1704463200000|2024-01-05 14:00:00|312.5|312.2|312.6|312.4|312.7|312.6|312.2|312|50211
1704466800000|2024-01-05 15:00:00|312.7|312.5|313.1|313|313.2|313.1|312.5|312.4|107274
1704470400000|2024-01-05 16:00:00|313|312.9|313.1|312.9|313.1|313|312.7|312.6|146967
1704700800000|2024-01-08 08:00:00|313.5|313.2|312.8|312.6|313.8|313.7|312.2|312.1|142075
1704704400000|2024-01-08 09:00:00|312.7|312.7|312.1|312|312.7|312.7|312|311.9|94174
1704708000000|2024-01-08 10:00:00|312|311.9|312.1|312|312.2|312.1|311.8|311.7|105022
1704711600000|2024-01-08 11:00:00|312|311.9|312.3|312.1|312.4|312.2|312|311.9|62067
1704715200000|2024-01-08 12:00:00|312.2|312.2|311.9|311.8|312.3|312.2|311.9|311.8|150118
1704718800000|2024-01-08 13:00:00|312|311.9|312|311.9|312.2|312.1|312|311.8|64954
1704722400000|2024-01-08 14:00:00|312.1|312|312.8|312.7|313.2|313.1|312|311.8|170710
1704726000000|2024-01-08 15:00:00|312.9|312.6|312.8|312.7|313|312.9|312.7|312.6|81235
1704729600000|2024-01-08 16:00:00|312.7|312.6|312.8|312.6|312.8|312.7|312.6|312.5|66841
1704787200000|2024-01-09 08:00:00|312.7|312.7|312.4|312.3|313.1|313|312.2|312|99393
1704790800000|2024-01-09 09:00:00|312.3|312.2|312.1|312|312.5|312.3|311.9|311.8|263667
1704794400000|2024-01-09 10:00:00|312|311.9|312|311.9|312.3|312.2|311.9|311.7|114459
1704798000000|2024-01-09 11:00:00|312.1|312|313|312.9|313.1|313|312|312|80833
1704801600000|2024-01-09 12:00:00|312.9|312.8|312.9|312.8|313.4|313.3|312.9|312.7|75687
1704805200000|2024-01-09 13:00:00|313|312.9|312.5|312.3|313|312.9|312.1|312|80529
1704808800000|2024-01-09 14:00:00|312.6|312.4|312.2|312.1|312.8|312.6|312.2|312.1|94392
1704812400000|2024-01-09 15:00:00|312.3|312.2|312.5|312.4|312.6|312.5|312.2|312|68570
1704816000000|2024-01-09 16:00:00|312.4|312.3|312.6|312.5|312.6|312.5|312.4|312.3|36268
1704873600000|2024-01-10 08:00:00|312.2|311.5|312.2|312.1|312.3|312.2|311.2|311|266338
1704877200000|2024-01-10 09:00:00|312.1|312|312.2|312.1|312.5|312.4|312.1|312|43691
1704880800000|2024-01-10 10:00:00|312.1|312|311.8|311.7|312.3|312.2|311.8|311.7|41852
1704884400000|2024-01-10 11:00:00|311.7|311.6|312.1|312|312.1|312|311.6|311.5|55758
1704888000000|2024-01-10 12:00:00|312.2|312.1|312.4|312.3|312.6|312.5|312.1|312.1|31037
1704891600000|2024-01-10 13:00:00|312.3|312.2|312.1|312|312.8|312.6|312|311.9|171302
1704895200000|2024-01-10 14:00:00|312|311.9|312.3|312.2|312.4|312.3|312|311.9|70911
1704898800000|2024-01-10 15:00:00|312.2|312.1|311.9|311.8|312.4|312.3|311.9|311.8|101001
1704902400000|2024-01-10 16:00:00|312|311.9|312|311.8|312|311.9|311.8|311.7|50809
1704960000000|2024-01-11 08:00:00|312.5|312.2|312.9|312.7|313.4|313.2|312.3|312.2|0
1704963600000|2024-01-11 09:00:00|312.8|312.8|312.9|312.8|313|312.9|312.5|312.4|0
1704967200000|2024-01-11 10:00:00|313|312.9|312.9|312.8|313.5|313.3|312.9|312.7|0
1704970800000|2024-01-11 11:00:00|312.8|312.7|313.1|313|313.3|313.2|312.8|312.7|0
1704974400000|2024-01-11 12:00:00|313.2|313.1|313.3|313.2|313.7|313.5|313.2|313|0
1704978000000|2024-01-11 13:00:00|313.2|313.1|313.5|313.4|313.6|313.5|313.2|313|0
1704981600000|2024-01-11 14:00:00|313.4|313.3|312.9|312.7|313.7|313.6|312.7|312.5|0
1704985200000|2024-01-11 15:00:00|312.7|312.6|312.2|312.1|312.7|312.6|312.2|312|68022
1704988800000|2024-01-11 16:00:00|312.3|312.2|312.4|312.2|312.5|312.4|312.2|312.1|123661
1705046400000|2024-01-12 08:00:00|313|312.7|313|312.8|313.7|313.5|312.2|312|276114
1705050000000|2024-01-12 09:00:00|312.9|312.9|312.5|312.3|313|312.9|312.4|312.3|48049
1705053600000|2024-01-12 10:00:00|312.4|312.2|312.6|312.5|312.9|312.7|312.3|312.2|60227
1705057200000|2024-01-12 11:00:00|312.7|312.6|312.1|312|312.7|312.6|312.1|312|71965
1705060800000|2024-01-12 12:00:00|312.2|312.1|312.5|312.4|312.5|312.4|312.1|312|61454
1705064400000|2024-01-12 13:00:00|312.6|312.5|312.7|312.6|312.8|312.7|312.5|312.4|50775
1705068000000|2024-01-12 14:00:00|312.8|312.7|313|312.9|313.1|313|312.5|312.4|115274
1705071600000|2024-01-12 15:00:00|312.9|312.8|312.4|312.2|313|312.9|312.4|312.2|149834
1705075200000|2024-01-12 16:00:00|312.3|312.1|312.7|312.5|312.7|312.6|312.2|312.1|209339
1705305600000|2024-01-15 08:00:00|313.7|313.1|314|313.9|314.2|314.1|313.5|313.1|246031
1705309200000|2024-01-15 09:00:00|313.9|313.8|314.5|314.4|314.5|314.4|313.6|313.5|181653
1705312800000|2024-01-15 10:00:00|314.3|314.2|314.5|314.4|314.7|314.6|314.3|314.1|150248
1705316400000|2024-01-15 11:00:00|314.4|314.3|314.6|314.5|314.7|314.6|314.2|314.1|139553
1705320000000|2024-01-15 12:00:00|314.5|314.4|315|314.8|315.3|315.2|314.5|314.4|178926
1705323600000|2024-01-15 13:00:00|314.9|314.9|314.7|314.5|315|314.9|314.6|314.4|92301
1705327200000|2024-01-15 14:00:00|314.6|314.6|315.8|315.7|315.9|315.8|314.5|314.4|439067
1705330800000|2024-01-15 15:00:00|315.9|315.6|315.7|315.6|316.1|316|315.4|315.2|170902
1705334400000|2024-01-15 16:00:00|315.8|315.7|315.7|315.5|315.8|315.7|315|314.8|176760
1705392000000|2024-01-16 08:00:00|315.4|315.2|315.4|315.3|315.8|315.4|314.7|314.5|146657
1705395600000|2024-01-16 09:00:00|315.5|315.4|315|314.9|315.9|315.8|315|314.9|89245
1705399200000|2024-01-16 10:00:00|314.9|314.8|315.2|315|315.3|315.2|314.5|314.4|70729
1705402800000|2024-01-16 11:00:00|315.1|314.9|315.4|315.3|315.4|315.3|314.8|314.7|96557
1705406400000|2024-01-16 12:00:00|315.3|315.2|315.3|315.2|315.4|315.3|315|314.9|71160
1705410000000|2024-01-16 13:00:00|315.2|315.1|315.3|315.2|315.6|315.4|315.2|315.1|60194
1705413600000|2024-01-16 14:00:00|315.4|315.3|315.3|315.2|315.5|315.4|315.2|315|109975
1705417200000|2024-01-16 15:00:00|315.4|315.3|315.5|315.4|315.5|315.4|315.3|315.2|97835
1705420800000|2024-01-16 16:00:00|315.4|315.3|315.2|315|315.6|315.5|315.1|315|99489
1705478400000|2024-01-17 08:00:00|315.4|315.2|315.4|315.3|315.9|315.7|314.7|314.6|136849
1705482000000|2024-01-17 09:00:00|315.5|315.4|315.3|315.1|315.6|315.5|314.7|314.6|55638
1705485600000|2024-01-17 10:00:00|315.2|315|315.5|315.4|315.6|315.5|315.1|315|65899
1705489200000|2024-01-17 11:00:00|315.6|315.5|314.9|314.8|315.6|315.5|314.9|314.8|42440
1705492800000|2024-01-17 12:00:00|315|314.7|315.2|315.1|315.2|315.1|314.7|314.6|60250
1705496400000|2024-01-17 13:00:00|315.1|315|315.5|315.3|315.5|315.4|315|314.8|55364
1705500000000|2024-01-17 14:00:00|315.4|315.4|315.3|315.2|316.1|315.9|315.3|315.2|175549
1705503600000|2024-01-17 15:00:00|315.4|315.4|315.7|315.6|316.2|316|315.3|315.2|201142
1705507200000|2024-01-17 16:00:00|315.8|315.7|315.9|315.7|316.1|316|315.7|315.6|115832
1705564800000|2024-01-18 08:00:00|315.8|315.6|316.7|316.6|316.7|316.6|314.7|314.6|252225
1705568400000|2024-01-18 09:00:00|316.8|316.7|317|316.9|317.1|317|316.6|316.4|197632
1705572000000|2024-01-18 10:00:00|317.1|316.8|317|316.9|317.1|317|316.3|316.1|164341
1705575600000|2024-01-18 11:00:00|316.9|316.8|317.1|317|317.2|317.1|316.7|316.6|86405
1705579200000|2024-01-18 12:00:00|317|316.9|317.6|317.5|317.8|317.7|317|316.9|127288
1705582800000|2024-01-18 13:00:00|317.5|317.4|316.9|316.7|317.6|317.5|316.5|316.3|125840
1705586400000|2024-01-18 14:00:00|317|316.8|317.4|317.2|317.4|317.3|316.6|316.5|246254
1705590000000|2024-01-18 15:00:00|317.3|317.1|316.9|316.8|317.3|317.2|316.8|316.7|259615
1705593600000|2024-01-18 16:00:00|317|316.9|317.1|316.9|317.3|317.2|316.8|316.7|269737
1705651200000|2024-01-19 08:00:00|318.2|318|318.9|318.7|320.2|320|318.1|318|270590
1705654800000|2024-01-19 09:00:00|319|318.8|318|317.8|319.1|319|317.8|317.7|155553
1705658400000|2024-01-19 10:00:00|317.9|317.9|318.1|318|318.3|318.2|317.6|317.5|171594
1705662000000|2024-01-19 11:00:00|318.2|317.9|318.4|318.3|318.8|318.7|318.2|317.9|123293
1705665600000|2024-01-19 12:00:00|318.5|318.4|317.9|317.8|318.6|318.5|317.8|317.7|110621
1705669200000|2024-01-19 13:00:00|317.8|317.7|317.3|317.2|318|317.9|317.2|317|80969
1705672800000|2024-01-19 14:00:00|317.4|317.3|317.1|317|317.4|317.3|316.8|316.7|165847
1705676400000|2024-01-19 15:00:00|317|316.9|316.9|316.8|317.2|317.1|316.8|316.7|172499
1705680000000|2024-01-19 16:00:00|316.7|316.6|316.6|316.5|316.8|316.7|316.4|316.3|233456
1705910400000|2024-01-22 08:00:00|316.8|316.6|317.2|317|317.6|317.4|316.7|316.5|104590
1705914000000|2024-01-22 09:00:00|317.3|317.1|317.7|317.5|317.7|317.6|317.1|317|98253
1705917600000|2024-01-22 10:00:00|317.6|317.6|317|316.9|317.8|317.7|317|316.9|74198
1705921200000|2024-01-22 11:00:00|316.9|316.8|317|316.9|317.2|317.1|316.7|316.5|150658
1705924800000|2024-01-22 12:00:00|317.1|317|317|316.8|317.3|317.2|316.8|316.7|109762
1705928400000|2024-01-22 13:00:00|316.9|316.9|317.5|317.3|317.6|317.5|316.9|316.8|64943
1705932000000|2024-01-22 14:00:00|317.6|317.4|317.8|317.6|318.3|318.1|317.5|317.4|124932
1705935600000|2024-01-22 15:00:00|317.9|317.7|318.7|318.6|319.3|319.2|317.9|317.6|123066
1705939200000|2024-01-22 16:00:00|318.6|318.5|318.6|318.5|318.7|318.6|318.4|318.3|152838
1705996800000|2024-01-23 08:00:00|318.7|318.4|318|317.9|318.9|318.7|317.9|317.8|73693
1706000400000|2024-01-23 09:00:00|318.1|318|318|317.8|318.7|318.6|318|317.8|63014
1706004000000|2024-01-23 10:00:00|317.9|317.9|318|317.9|318.2|318.1|317.8|317.7|66799
1706007600000|2024-01-23 11:00:00|317.9|317.8|318.1|317.9|318.4|318.3|317.9|317.8|50723
1706011200000|2024-01-23 12:00:00|318|318|318.6|318.5|318.7|318.5|318|317.9|81377
1706014800000|2024-01-23 13:00:00|318.7|318.6|318.4|318.3|318.8|318.6|318.3|318.2|75792
1706018400000|2024-01-23 14:00:00|318.3|318.2|318.3|318.2|318.5|318.3|317.7|317.6|173002
1706022000000|2024-01-23 15:00:00|318.2|318.1|317.8|317.6|318.8|318.7|317.7|317.6|132901
1706025600000|2024-01-23 16:00:00|317.7|317.5|317.5|317.3|317.8|317.6|317.3|317.1|200372
1706083200000|2024-01-24 08:00:00|317.2|316.8|316.3|316.2|317.3|317.1|316.1|316|193764
1706086800000|2024-01-24 09:00:00|316.4|316.1|315.7|315.5|316.4|316.2|315.4|315.3|119836
1706090400000|2024-01-24 10:00:00|315.6|315.6|315.9|315.7|316.1|316|315.4|315.3|48157
1706094000000|2024-01-24 11:00:00|316|315.8|315.3|315.2|316|315.9|314.7|314.6|133585
1706097600000|2024-01-24 12:00:00|315.2|315.1|314.9|314.7|315.4|315.3|314.8|314.7|85210
1706101200000|2024-01-24 13:00:00|315|314.8|315.4|315.3|315.5|315.4|314.9|314.7|73234
1706104800000|2024-01-24 14:00:00|315.5|315.4|316.1|316|316.5|316.4|315.2|315.1|174222
1706108400000|2024-01-24 15:00:00|316.2|316.1|314.6|314.5|316.5|316.4|314.4|314.3|214054
1706112000000|2024-01-24 16:00:00|314.5|314.4|315.1|314.9|315.1|314.9|314.3|314.1|120938
1706169600000|2024-01-25 08:00:00|315.9|315.7|317|316.8|317.1|317|315.5|315.2|286559
1706173200000|2024-01-25 09:00:00|316.9|316.9|317|316.9|317.4|317.2|316.6|316.4|121683
1706176800000|2024-01-25 10:00:00|316.9|316.8|316.4|316.2|317|316.9|316.2|316|87890
1706180400000|2024-01-25 11:00:00|316.5|316.3|316.1|316|316.7|316.5|316.1|316|69300
1706184000000|2024-01-25 12:00:00|316.2|315.9|315.8|315.7|316.2|316|315.8|315.7|43898
1706187600000|2024-01-25 13:00:00|315.7|315.6|315.9|315.8|316.4|316.3|315.4|315.3|134628
1706191200000|2024-01-25 14:00:00|316|315.9|316.4|316.3|316.7|316.6|315.9|315.8|193861
1706194800000|2024-01-25 15:00:00|316.5|316.4|316.1|316|316.5|316.4|316|315.9|119562
1706198400000|2024-01-25 16:00:00|316|315.9|316.1|316|316.2|316.1|316|315.9|109730
1706256000000|2024-01-26 08:00:00|316|315.5|315.9|315.8|316.6|316.4|315.5|315.4|141101
1706259600000|2024-01-26 09:00:00|316|315.9|316.2|316|316.6|316.5|315.8|315.6|107278
1706263200000|2024-01-26 10:00:00|316.1|316.1|316|315.9|316.3|316.2|315.7|315.5|104377
1706266800000|2024-01-26 11:00:00|315.9|315.8|315.7|315.6|316.2|316.1|315.4|315.3|171886
1706270400000|2024-01-26 12:00:00|315.8|315.7|316.2|316.1|316.3|316.2|315.7|315.5|94923
1706274000000|2024-01-26 13:00:00|316.3|316.2|316.3|316.2|316.4|316.3|316|315.9|98535
1706277600000|2024-01-26 14:00:00|316.2|316.1|316.9|316.8|317|316.8|316.2|316|129860
1706281200000|2024-01-26 15:00:00|317|316.9|317.2|317|317.5|317.4|316.7|316.6|142386
1706284800000|2024-01-26 16:00:00|317.1|316.9|317.2|317.1|317.5|317.4|316.9|316.8|138825
1706515200000|2024-01-29 08:00:00|316.8|316.5|315.2|315.1|316.9|316.7|315.1|315|139196
1706518800000|2024-01-29 09:00:00|315.1|315|315.2|315.1|315.2|315.1|314.9|314.8|83690
1706522400000|2024-01-29 10:00:00|315.3|315.2|314.6|314.5|315.4|315.3|314.1|314|107525
1706526000000|2024-01-29 11:00:00|314.7|314.6|315.1|315|315.3|315.2|314.7|314.6|80907
1706529600000|2024-01-29 12:00:00|315|314.9|314.9|314.8|315.2|315.1|314.9|314.8|57231
1706533200000|2024-01-29 13:00:00|315|314.9|314.9|314.8|315.3|315.2|314.9|314.8|85319
1706536800000|2024-01-29 14:00:00|315|314.9|315.2|315.1|315.4|315.3|314.9|314.8|112822
1706540400000|2024-01-29 15:00:00|315.3|315.2|314.9|314.8|315.7|315.6|314.9|314.8|126279
1706544000000|2024-01-29 16:00:00|315|314.9|315.2|315|315.3|315.2|314.9|314.8|110497
1706601600000|2024-01-30 08:00:00|312.7|312.6|312.8|312.7|313.6|313.5|311.5|311.2|376611
1706605200000|2024-01-30 09:00:00|312.7|312.6|312.6|312.5|312.8|312.7|312.2|312.1|293689
1706608800000|2024-01-30 10:00:00|312.5|312.4|312.7|312.6|312.8|312.7|312.3|312.2|175690
1706612400000|2024-01-30 11:00:00|312.6|312.5|312.9|312.8|313|312.8|312.5|312.4|74301
1706616000000|2024-01-30 12:00:00|313|312.9|313.5|313.3|313.6|313.5|312.9|312.8|82037
1706619600000|2024-01-30 13:00:00|313.4|313.2|313.1|313|313.5|313.4|313|312.9|82786
1706623200000|2024-01-30 14:00:00|313|312.9|313.1|313|313.3|313.2|312.6|312.5|114014
1706626800000|2024-01-30 15:00:00|313|312.9|312.7|312.6|313.3|313.2|312.7|312.6|206928
1706630400000|2024-01-30 16:00:00|312.6|312.5|312.7|312.6|313|312.9|312.6|312.5|223546
1706688000000|2024-01-31 08:00:00|313.7|313.1|314.9|314.8|315.8|315.7|313.3|313.1|714961
1706691600000|2024-01-31 09:00:00|314.7|314.6|316.3|316.2|317.8|317.7|314.6|314.5|373985
1706695200000|2024-01-31 10:00:00|316.2|316.1|314.9|314.8|316.7|316.6|314.4|314.3|210168
1706698800000|2024-01-31 11:00:00|314.8|314.7|315.9|315.7|316.2|316.1|314.8|314.7|222157
1706702400000|2024-01-31 12:00:00|315.8|315.8|314.4|314.2|316.2|316|314.4|314.2|219624
1706706000000|2024-01-31 13:00:00|314.3|314.4|315.8|315.7|315.9|315.8|313.9|313.8|178152
1706709600000|2024-01-31 14:00:00|315.9|315.8|313.7|313.6|316.2|316.1|313.6|313.5|316943
1706713200000|2024-01-31 15:00:00|313.6|313.5|314.5|314.4|314.8|314.7|313.6|313.5|300854
1706716800000|2024-01-31 16:00:00|314.6|314.2|314.8|314.6|315.5|315.4|314|313.9|222491
1706774400000|2024-02-01 08:00:00|318|317.7|321.7|321.5|322.1|321.9|317.2|317|1391483
1706778000000|2024-02-01 09:00:00|321.8|321.6|321.9|321.8|322.3|322.2|321.5|321.4|535516
1706781600000|2024-02-01 10:00:00|322|321.9|323.1|322.9|323.3|323.2|321.8|321.6|370914
1706785200000|2024-02-01 11:00:00|323|323|325.4|325.3|325.4|325.3|322.2|322.1|514603
1706788800000|2024-02-01 12:00:00|325.5|325.4|324.6|324.4|326|325.8|324.3|324.2|419942
1706792400000|2024-02-01 13:00:00|324.5|324.2|327|326.9|327.3|327.2|324.3|324.2|378666
1706796000000|2024-02-01 14:00:00|327.1|326.8|325.9|325.8|327.3|327.2|325.5|325.3|617128
1706799600000|2024-02-01 15:00:00|325.8|325.7|324|323.9|326|325.9|323.9|323.8|327255
1706803200000|2024-02-01 16:00:00|323.9|323.8|324.4|324.2|325.2|325.1|323.3|323.2|350695
1706860800000|2024-02-02 08:00:00|325.5|325.1|327.2|327.1|327.2|327.1|324.5|324.3|417495
1706864400000|2024-02-02 09:00:00|327.3|327.2|325.4|325.3|328.5|328.4|325.4|325.3|286306
1706868000000|2024-02-02 10:00:00|325.5|325.4|324.6|324.4|326.1|326|324.5|324.3|234000
1706871600000|2024-02-02 11:00:00|324.5|324.5|325.4|325.2|325.5|325.4|324.4|324.3|82721
1706875200000|2024-02-02 12:00:00|325.3|325.3|326.9|326.8|327|326.9|325.2|325.1|269976
1706878800000|2024-02-02 13:00:00|327|326.9|326.6|326.5|327|326.9|325.6|325.5|316266
1706882400000|2024-02-02 14:00:00|326.7|326.6|327.6|327.5|327.6|327.5|326.1|326|373225
1706886000000|2024-02-02 15:00:00|327.7|327.6|327.3|327.1|328.2|328.1|327.2|327.1|208845
1706889600000|2024-02-02 16:00:00|327.2|327.2|327.2|327.1|327.3|327.2|326.9|326.8|152695
1707120000000|2024-02-05 08:00:00|327.4|327.1|327.5|327.4|330|329.9|327.1|327|407773
1707123600000|2024-02-05 09:00:00|327.4|327.3|328.1|328|328.3|328.2|327|326.8|228253
1707127200000|2024-02-05 10:00:00|328|327.9|328.3|328.2|328.3|328.2|328|327.9|117396
1707130800000|2024-02-05 11:00:00|328.2|328.1|327.6|327.5|328.3|328.2|327.6|327.5|168744
1707134400000|2024-02-05 12:00:00|327.5|327.4|326.8|326.7|327.6|327.5|326.7|326.6|61459
1707138000000|2024-02-05 13:00:00|326.7|326.6|325.8|325.7|326.7|326.6|325.6|325.5|111683
1707141600000|2024-02-05 14:00:00|325.7|325.6|326|325.9|326.2|326.1|325.4|325.3|251146
1707145200000|2024-02-05 15:00:00|326.1|326|325.3|325.2|326.8|326.7|325.3|325.2|233725
1707148800000|2024-02-05 16:00:00|325.4|325.3|324.8|324.6|325.4|325.3|324.6|324.5|135106
1707206400000|2024-02-06 08:00:00|324.3|324|321.1|321|325.1|324.9|320.1|320|353371
1707210000000|2024-02-06 09:00:00|321.2|321.1|320|319.9|321.3|321.2|319|318.9|244447
1707213600000|2024-02-06 10:00:00|319.9|319.8|320.7|320.6|321.1|320.9|319.9|319.8|182321
1707217200000|2024-02-06 11:00:00|320.6|320.5|320.2|320.1|320.7|320.5|319.2|319.1|198191
1707220800000|2024-02-06 12:00:00|320|319.9|321|320.9|321|320.9|319.9|319.8|103262
1707224400000|2024-02-06 13:00:00|321.1|321|321.1|321|321.6|321.5|320.6|320.5|185447
1707228000000|2024-02-06 14:00:00|321.2|321.1|320.8|320.7|321.4|321.3|320.7|320.6|135112
1707231600000|2024-02-06 15:00:00|320.9|320.8|321.3|321.2|321.3|321.2|320.5|320.3|183467
1707235200000|2024-02-06 16:00:00|321.4|321.3|322|321.9|322.8|322.7|321.3|321.2|231385
1707292800000|2024-02-07 08:00:00|321.5|321.3|325.4|325.2|327.7|327.6|320.6|320.3|333892
1707296400000|2024-02-07 09:00:00|325.3|325.1|325.8|325.7|326.1|326|325|324.9|188219
1707300000000|2024-02-07 10:00:00|325.9|325.8|326|325.9|326.1|326|325.2|325.1|141337
1707303600000|2024-02-07 11:00:00|325.9|325.8|326|325.9|326.3|326.2|325|324.8|208704
1707307200000|2024-02-07 12:00:00|326.2|326.1|325.3|325.2|326.4|326.2|325.2|325.1|101270
1707310800000|2024-02-07 13:00:00|325.5|325.4|324.9|324.8|325.7|325.6|324.8|324.7|63089
1707314400000|2024-02-07 14:00:00|325|324.9|325.2|325.1|325.5|325.4|324.3|324.1|199754
1707318000000|2024-02-07 15:00:00|325.3|325.2|324.2|324.1|325.4|325.3|324.2|324.1|107631
1707321600000|2024-02-07 16:00:00|324.1|324|325|324.9|325|324.9|323.9|323.8|231721
1707379200000|2024-02-08 08:00:00|324.4|323.8|324|323.9|325.5|325.2|323.1|322.9|218517
1707382800000|2024-02-08 09:00:00|323.9|323.8|324.1|324|324.8|324.6|323.6|323.5|141772
1707386400000|2024-02-08 10:00:00|324|323.9|323.8|323.7|324.2|324.1|323.5|323.3|99920
1707390000000|2024-02-08 11:00:00|323.9|323.8|323.5|323.4|324.2|324.1|323.4|323.3|59861
1707393600000|2024-02-08 12:00:00|323.4|323.3|323.2|323.1|323.5|323.4|322.5|322.4|103386
1707397200000|2024-02-08 13:00:00|323.1|323|322|321.9|323.5|323.4|321.9|321.8|141423
1707400800000|2024-02-08 14:00:00|322.1|322|323.3|323.1|323.5|323.3|322|322|261470
1707404400000|2024-02-08 15:00:00|323.4|323.3|323.1|323|323.6|323.5|322.9|322.8|134673
1707408000000|2024-02-08 16:00:00|323|322.9|322.6|322.5|323|322.9|322.3|322.2|49303
1707465600000|2024-02-09 08:00:00|322|321.6|321.5|321.4|323.8|323.7|321.2|321.1|239147
1707469200000|2024-02-09 09:00:00|321.6|321.5|321.5|321.4|321.8|321.7|321.1|321|112536
1707472800000|2024-02-09 10:00:00|321.6|321.5|321.1|321|321.8|321.7|321|320.9|119587
1707476400000|2024-02-09 11:00:00|321|320.9|321.4|321.3|321.4|321.3|321|320.9|84565
1707480000000|2024-02-09 12:00:00|321.5|321.4|322.6|322.5|322.6|322.5|321.5|321.4|79124
1707483600000|2024-02-09 13:00:00|322.7|322.7|323.3|323.2|323.3|323.2|322.7|322.6|151052
1707487200000|2024-02-09 14:00:00|323.4|323.3|324|323.9|324.2|324|323.4|323.3|158176
1707490800000|2024-02-09 15:00:00|323.9|323.8|323.2|323.1|323.9|323.8|323.2|323.1|146887
1707494400000|2024-02-09 16:00:00|323.3|323.2|323.9|323.8|324|323.9|323.2|323.1|124592
1707724800000|2024-02-12 08:00:00|324.4|324|324.5|324.4|325.1|324.9|324|323.8|131372
1707728400000|2024-02-12 09:00:00|324.6|324.5|324.4|324.3|324.9|324.8|324.2|324.1|189371
1707732000000|2024-02-12 10:00:00|324.3|324.2|324.4|324.3|324.5|324.3|324|323.9|70001
1707735600000|2024-02-12 11:00:00|324.3|324.2|324.3|324.2|324.4|324.3|323.8|323.7|72123
1707739200000|2024-02-12 12:00:00|324.4|324.3|323.8|323.7|324.6|324.4|323.8|323.7|64254
1707742800000|2024-02-12 13:00:00|323.9|323.8|324.2|324.1|324.4|324.3|323.9|323.8|35406
1707746400000|2024-02-12 14:00:00|324.3|324|324.3|324.2|324.7|324.6|324.2|324|172661
1707750000000|2024-02-12 15:00:00|324.4|324.3|325|324.9|325.2|325.1|324.3|324.2|183176
1707753600000|2024-02-12 16:00:00|325.1|324.8|325.5|325.3|325.5|325.4|325|324.8|103990
1707811200000|2024-02-13 08:00:00|326.9|326.2|326.5|326.3|327.5|327.2|326|325.9|174767
1707814800000|2024-02-13 09:00:00|326.4|326.4|325.8|325.6|326.6|326.5|325.6|325.5|82467
1707818400000|2024-02-13 10:00:00|325.9|325.7|326.6|326.4|326.9|326.8|325.8|325.7|110174
1707822000000|2024-02-13 11:00:00|326.7|326.5|326.8|326.7|327.3|327.2|326.7|326.5|90314
1707825600000|2024-02-13 12:00:00|326.9|326.6|327.1|326.9|327.1|327|326.8|326.6|99914
1707829200000|2024-02-13 13:00:00|327|326.8|325.6|325.5|327|326.8|325.4|325.2|117567
1707832800000|2024-02-13 14:00:00|325.5|325.4|324.7|324.5|325.7|325.5|324.3|324.2|304988
1707836400000|2024-02-13 15:00:00|324.8|324.6|324.3|324.2|325.5|325.4|324.2|324.1|195902
1707840000000|2024-02-13 16:00:00|324.4|324.3|324.2|324.1|324.5|324.4|324.2|324.1|86230
1707897600000|2024-02-14 08:00:00|325.7|325.2|324.2|324.1|325.9|325.7|324.1|324|149008
1707901200000|2024-02-14 09:00:00|324.1|324|322.7|322.5|324.1|324|322.5|322.4|173932
1707904800000|2024-02-14 10:00:00|322.6|322.6|322.5|322.4|322.8|322.7|322.3|322.2|165620
1707908400000|2024-02-14 11:00:00|322.6|322.3|322.9|322.8|323.2|323.1|322.5|322.3|81815
1707912000000|2024-02-14 12:00:00|323|322.9|322.5|322.4|323.2|323.1|322.4|322.3|44203
1707915600000|2024-02-14 13:00:00|322.6|322.5|322.6|322.5|324|323.9|322.6|322.5|150362
1707919200000|2024-02-14 14:00:00|322.7|322.4|319.7|319.6|322.7|322.5|319.7|319.6|186914
1707922800000|2024-02-14 15:00:00|319.8|319.7|319.9|319.8|320.6|320.5|318.8|318.7|307993
1707926400000|2024-02-14 16:00:00|319.8|319.7|320.3|320.1|320.4|320.2|319.8|319.7|57869
1707984000000|2024-02-15 08:00:00|319.2|319|323.3|323.2|323.4|323.3|319.2|319|240951
1707987600000|2024-02-15 09:00:00|323.2|323.1|325.4|325.3|325.5|325.4|323.1|323|216408
1707991200000|2024-02-15 10:00:00|325.3|325.2|326.4|326.3|326.7|326.5|324.4|324.3|212175
1707994800000|2024-02-15 11:00:00|326.6|326.5|325.7|325.5|327.3|327.2|325.6|325.5|156617
1707998400000|2024-02-15 12:00:00|325.8|325.6|325.7|325.6|326.3|326.2|325.4|325.2|99695
1708002000000|2024-02-15 13:00:00|325.6|325.5|326.3|326.2|326.5|326.3|325.1|325|94373
1708005600000|2024-02-15 14:00:00|326.2|326.1|327.8|327.7|328.1|328|325.8|325.6|137154
1708009200000|2024-02-15 15:00:00|327.9|327.8|327.8|327.7|328|327.9|327.1|327|129616
1708012800000|2024-02-15 16:00:00|327.9|327.8|327.6|327.5|328.3|328.2|327.6|327.4|128736
1708070400000|2024-02-16 08:00:00|327.5|326.8|329|328.9|329|328.9|327.2|326.8|160411
1708074000000|2024-02-16 09:00:00|328.9|328.8|328|327.9|328.9|328.8|327.3|327.1|131403
1708077600000|2024-02-16 10:00:00|327.9|327.8|329|328.9|329.1|329|327.8|327.7|148252
1708081200000|2024-02-16 11:00:00|329.1|328.8|329|328.8|329.2|329.1|328.6|328.5|43469
1708084800000|2024-02-16 12:00:00|328.9|328.9|331.4|331.3|331.5|331.4|328.9|328.9|196371
1708088400000|2024-02-16 13:00:00|331.5|331.4|332.3|332.2|332.5|332.4|330.9|330.7|128304
1708092000000|2024-02-16 14:00:00|332.4|332.3|332.8|332.6|334|333.9|332.3|332.2|254030
1708095600000|2024-02-16 15:00:00|332.9|332.7|331.9|331.8|332.9|332.8|331.7|331.5|185796
1708099200000|2024-02-16 16:00:00|332|331.9|332.1|332|332.7|332.6|331.7|331.6|135726
1708329600000|2024-02-19 08:00:00|331.8|331.5|334.1|334|334.3|334.2|331.6|331.5|142849
1708333200000|2024-02-19 09:00:00|334.2|334.1|333.6|333.5|334.8|334.7|333.1|332.9|123835
1708336800000|2024-02-19 10:00:00|333.4|333.3|333.5|333.4|333.7|333.6|333.1|333|88467
1708340400000|2024-02-19 11:00:00|333.4|333.3|334.2|334.1|334.2|334.1|333.1|333|87596
1708344000000|2024-02-19 12:00:00|334.5|334.4|333.2|333|334.6|334.5|333.2|333|77339
1708347600000|2024-02-19 13:00:00|333.1|333.1|332.5|332.4|333.1|333.1|332|331.8|102035
1708351200000|2024-02-19 14:00:00|332.6|332.5|334.2|334.1|334.3|334.2|332.5|332.4|106367
1708354800000|2024-02-19 15:00:00|334.3|334.2|334|333.9|334.8|334.6|333.8|333.7|120170
1708358400000|2024-02-19 16:00:00|334.1|334|334.2|334|334.2|334|333.8|333.7|57657
1708416000000|2024-02-20 08:00:00|334.8|334.5|333.5|333.4|334.8|334.5|331.9|331.8|268765
1708419600000|2024-02-20 09:00:00|333.7|333.6|334.9|334.8|334.9|334.8|333.6|333.5|75221
1708423200000|2024-02-20 10:00:00|335|334.9|335.7|335.5|335.7|335.6|335|334.8|117814
1708426800000|2024-02-20 11:00:00|335.8|335.6|335.1|335|335.9|335.7|334.1|334|157246
1708430400000|2024-02-20 12:00:00|335|334.9|335.5|335.4|335.6|335.5|334.5|334.4|91184
1708434000000|2024-02-20 13:00:00|335.4|335.3|335.4|335.3|336.2|336.1|335.4|335.2|123318
1708437600000|2024-02-20 14:00:00|335.6|335.5|336|335.8|336.5|336.4|335.3|335.2|112302
1708441200000|2024-02-20 15:00:00|335.9|335.9|336.8|336.7|337.4|337.2|335.9|335.9|157404
1708444800000|2024-02-20 16:00:00|336.9|336.8|337.2|337|337.3|337.2|336.8|336.7|72441
1708502400000|2024-02-21 08:00:00|336.7|336.3|335.7|335.6|338.5|338.3|335.7|335.6|253714
1708506000000|2024-02-21 09:00:00|335.6|335.5|335.3|335.2|335.8|335.7|334.8|334.6|124013
1708509600000|2024-02-21 10:00:00|335.4|335.3|336.2|336.1|336.3|336.2|335.4|335.3|52084
1708513200000|2024-02-21 11:00:00|336.3|336.2|336.5|336.4|336.5|336.4|336.2|336.1|29691
1708516800000|2024-02-21 12:00:00|336.9|336.8|337|336.9|337.1|337|336.6|336.5|87553
1708520400000|2024-02-21 13:00:00|336.9|336.8|336.7|336.6|337.2|337.1|336.1|336|79866
1708524000000|2024-02-21 14:00:00|336.6|336.5|335.9|335.8|336.6|336.5|335.6|335.5|79989
1708527600000|2024-02-21 15:00:00|336|335.9|335.7|335.6|336.1|336|335.2|335.1|152506
1708531200000|2024-02-21 16:00:00|335.8|335.7|335.7|335.6|336|335.8|335.5|335.4|88216
1708588800000|2024-02-22 08:00:00|336|335.7|336.3|336.2|337.4|337.2|335.7|335.6|184028
1708592400000|2024-02-22 09:00:00|336.2|336.1|335.5|335.4|336.4|336.2|335.3|335.1|132642
1708596000000|2024-02-22 10:00:00|335.6|335.5|337|336.9|337|336.9|335.6|335.4|83086
1708599600000|2024-02-22 11:00:00|336.9|336.8|336.8|336.7|337.3|337.2|336.8|336.7|43622
1708603200000|2024-02-22 12:00:00|336.9|336.8|337|336.9|337.4|337.3|336.7|336.6|47590
1708606800000|2024-02-22 13:00:00|337.1|337|337.4|337.2|337.8|337.7|336.9|336.8|46287
1708610400000|2024-02-22 14:00:00|337.3|337.1|336.7|336.5|337.5|337.4|336.3|336.2|78141
1708614000000|2024-02-22 15:00:00|336.6|336.6|336.3|336.2|336.9|336.8|336.1|336|160535
1708617600000|2024-02-22 16:00:00|336.2|336.1|336.7|336.6|336.9|336.8|335.7|335.6|115433
1708675200000|2024-02-23 08:00:00|336.9|336.4|336|335.8|337.2|337|335.6|335.5|208195
1708678800000|2024-02-23 09:00:00|336.1|335.9|336.2|336.1|336.3|336.2|335.8|335.7|89725
1708682400000|2024-02-23 10:00:00|336.3|336.2|336.1|336|336.4|336.2|335.9|335.8|93926
1708686000000|2024-02-23 11:00:00|336.2|336.1|337.7|337.6|337.7|337.6|336.2|336|108010
1708689600000|2024-02-23 12:00:00|337.8|337.7|337.5|337.4|338|337.9|337.3|337.2|60946
1708693200000|2024-02-23 13:00:00|337.6|337.5|337|336.9|337.6|337.5|336.9|336.8|52664
1708696800000|2024-02-23 14:00:00|336.9|336.8|337.2|337.1|337.3|337.2|336.1|336|107306
1708700400000|2024-02-23 15:00:00|337.3|337.2|338.1|338|338.6|338.5|337.2|337.1|163859
1708704000000|2024-02-23 16:00:00|338|337.9|339|338.8|339|338.9|338|337.9|107750
1708934400000|2024-02-26 08:00:00|339.5|339.2|337.4|337.2|340.6|340.5|337.3|337.2|206070
1708938000000|2024-02-26 09:00:00|337.3|337.3|337.7|337.5|338.5|338.4|337.3|337.2|104606
1708941600000|2024-02-26 10:00:00|337.6|337.4|338.3|338.2|338.4|338.3|337.5|337.4|88499
1708945200000|2024-02-26 11:00:00|338.4|338.3|337.8|337.7|338.4|338.3|337.7|337.6|75744
1708948800000|2024-02-26 12:00:00|337.7|337.6|337.5|337.3|337.9|337.7|336.8|336.7|70687
1708952400000|2024-02-26 13:00:00|337.4|337.4|336.5|336.4|337.7|337.6|336.5|336.4|68189
1708956000000|2024-02-26 14:00:00|336.4|336.3|336.6|336.5|336.9|336.8|336.2|336.1|99621
1708959600000|2024-02-26 15:00:00|336.7|336.4|335.6|335.5|336.7|336.5|335.5|335.4|86613
1708963200000|2024-02-26 16:00:00|335.7|335.6|336.1|335.9|336.1|336|335.3|335.2|59405
1709020800000|2024-02-27 08:00:00|335.2|335|334.6|334.5|335.5|335.4|334.4|334.3|198097
1709024400000|2024-02-27 09:00:00|334.7|334.6|334.7|334.6|335|334.8|334.4|334.3|115179
1709028000000|2024-02-27 10:00:00|334.6|334.5|334.6|334.5|335|334.9|334.5|334.3|96987
1709031600000|2024-02-27 11:00:00|334.7|334.6|334.9|334.8|335.1|335|334.4|334.3|87118
1709035200000|2024-02-27 12:00:00|334.8|334.7|335.4|335.3|335.5|335.4|334.7|334.5|71675
1709038800000|2024-02-27 13:00:00|335.3|335.2|335|334.8|335.3|335.2|334.7|334.6|105962
1709042400000|2024-02-27 14:00:00|334.9|334.9|335|334.9|335.3|335.2|334.8|334.7|90508
1709046000000|2024-02-27 15:00:00|335.1|335|336.5|336.4|336.6|336.5|335.1|335|66203
1709049600000|2024-02-27 16:00:00|336.6|336.5|336.9|336.8|337|336.9|336.6|336.5|42273
1709107200000|2024-02-28 08:00:00|337.5|337|339.6|339.5|340|339.9|337.4|337|260054
1709110800000|2024-02-28 09:00:00|339.7|339.6|338.9|338.7|340.5|340.4|338.8|338.6|210439
1709114400000|2024-02-28 10:00:00|338.8|338.6|339|338.9|339.7|339.6|338.1|338|110175
1709118000000|2024-02-28 11:00:00|339.1|338.8|338.1|338|339.5|339.4|338.1|338|85449
1709121600000|2024-02-28 12:00:00|338|337.9|338.5|338.4|338.5|338.4|337.5|337.3|94796
1709125200000|2024-02-28 13:00:00|338.6|338.5|337.4|337.3|338.6|338.5|337.4|337.2|100033
1709128800000|2024-02-28 14:00:00|337.3|337.2|338.2|338.1|338.2|338.1|337.2|337.1|198378
1709132400000|2024-02-28 15:00:00|338.3|338.2|338.4|338.3|338.9|338.8|338.1|338|204365
1709136000000|2024-02-28 16:00:00|338.3|338.2|338.5|338.3|338.8|338.7|338.1|338|124074
1709193600000|2024-02-29 08:00:00|338.4|337.6|338.6|338.5|339.4|339.3|337.2|337|203954
1709197200000|2024-02-29 09:00:00|338.5|338.4|338.4|338.3|338.5|338.4|337.7|337.6|122380
1709200800000|2024-02-29 10:00:00|338.5|338.4|338.2|338|338.6|338.5|337.9|337.8|61067
1709204400000|2024-02-29 11:00:00|338.3|338.1|339.6|339.5|339.8|339.6|338.2|338.1|122644
1709208000000|2024-02-29 12:00:00|339.5|339.4|339.7|339.6|339.8|339.6|339.2|339.1|88547
1709211600000|2024-02-29 13:00:00|339.8|339.7|338.9|338.7|340|339.9|338.7|338.6|71244
1709215200000|2024-02-29 14:00:00|338.8|338.8|338.8|338.7|339|338.9|338.2|338.1|91364
1709218800000|2024-02-29 15:00:00|338.9|338.8|338.9|338.8|339.2|339.1|338.7|338.6|102605
1709222400000|2024-02-29 16:00:00|339|338.9|338.8|338.6|339.2|339.1|338.6|338.5|89365
1709280000000|2024-03-01 08:00:00|337.9|337.7|339.3|339.2|339.4|339.3|337.4|337.2|131047
1709283600000|2024-03-01 09:00:00|339.4|339.3|339.1|339|339.8|339.6|338.8|338.7|90195
1709287200000|2024-03-01 10:00:00|339|338.9|339.2|339|339.2|339|338.3|338.2|65730
1709290800000|2024-03-01 11:00:00|339.1|339.1|340.5|340.4|340.5|340.4|338.8|338.7|109773
1709294400000|2024-03-01 12:00:00|340.6|340.3|340.8|340.7|340.9|340.7|339.9|339.8|108428
1709298000000|2024-03-01 13:00:00|340.9|340.8|339.9|339.8|340.9|340.8|339.9|339.8|75369
1709301600000|2024-03-01 14:00:00|339.8|339.7|339.1|339|340.5|340.3|339.1|339|113542
1709305200000|2024-03-01 15:00:00|339.2|339.1|339.8|339.7|340.2|340.1|338.9|338.8|114671
1709308800000|2024-03-01 16:00:00|339.9|339.6|339.2|339.1|339.9|339.7|338.9|338.8|46958
1709539200000|2024-03-04 08:00:00|339.7|339.3|340.8|340.7|341|340.9|339|338.8|109944
1709542800000|2024-03-04 09:00:00|340.9|340.8|340.7|340.5|341|340.9|340.4|340.2|57702
1709546400000|2024-03-04 10:00:00|340.6|340.6|340|339.9|340.8|340.7|339.8|339.7|75003
1709550000000|2024-03-04 11:00:00|340.1|339.8|339.6|339.5|340.1|340|339.5|339.4|45200
1709553600000|2024-03-04 12:00:00|339.5|339.4|339.6|339.4|339.8|339.7|339.2|339.1|54969
1709557200000|2024-03-04 13:00:00|339.5|339.5|339.4|339.2|339.6|339.5|339.2|339.1|57078
1709560800000|2024-03-04 14:00:00|339.3|339.1|338.7|338.6|339.3|339.2|338.2|338.1|127953
1709564400000|2024-03-04 15:00:00|338.8|338.7|340.4|340.3|340.4|340.3|338.7|338.6|77181
1709568000000|2024-03-04 16:00:00|340.3|340.2|340.3|340.1|340.3|340.2|340|339.9|59622
1709625600000|2024-03-05 08:00:00|340|339.9|340.6|340.4|341|340.7|339.6|339.5|82562
1709629200000|2024-03-05 09:00:00|340.5|340.5|340.1|340|340.7|340.6|339.6|339.5|90249
1709632800000|2024-03-05 10:00:00|340|339.9|340.4|340.3|340.8|340.7|339.7|339.6|59194
1709636400000|2024-03-05 11:00:00|340.3|340.2|340.5|340.3|340.9|340.8|340|339.9|97943
1709640000000|2024-03-05 12:00:00|340.4|340.4|340.7|340.5|340.8|340.6|340.2|340|77762
1709643600000|2024-03-05 13:00:00|340.6|340.6|341.1|341|341.2|341.1|340.6|340.5|49084
1709647200000|2024-03-05 14:00:00|341.2|340.9|340.3|340.1|341.2|341|340.3|340.1|126707
1709650800000|2024-03-05 15:00:00|340.2|340|340.4|340.3|341.1|341|340|339.8|170415
1709654400000|2024-03-05 16:00:00|340.5|340.2|341|340.8|341.1|341|340.1|340|107509
1709712000000|2024-03-06 08:00:00|341.1|340.9|341.9|341.7|342.6|342.4|340.9|340.5|151488
1709715600000|2024-03-06 09:00:00|341.8|341.8|340.8|340.6|342.1|342|340.4|340.3|130681
1709719200000|2024-03-06 10:00:00|340.7|340.7|340.8|340.6|340.9|340.8|340.3|340.2|73791
1709722800000|2024-03-06 11:00:00|340.9|340.7|340.5|340.4|340.9|340.7|340.2|340.1|50141
1709726400000|2024-03-06 12:00:00|340.4|340.3|340|339.9|340.5|340.4|339.9|339.8|23713
1709730000000|2024-03-06 13:00:00|340.1|340|339|338.9|340.1|340|339|338.9|44745
1709733600000|2024-03-06 14:00:00|339.1|339|340.5|340.3|340.6|340.4|338.7|338.6|128241
1709737200000|2024-03-06 15:00:00|340.4|340.2|339.3|339.2|340.5|340.3|338.8|338.7|82438
1709740800000|2024-03-06 16:00:00|339.2|339.1|339.6|339.4|339.9|339.8|338.9|338.8|63289
1709798400000|2024-03-07 08:00:00|339.9|339.6|340.1|340|340.2|340|339.4|339.3|116607
1709802000000|2024-03-07 09:00:00|340|339.9|339.8|339.6|340.2|340.1|339.7|339.6|54844
1709805600000|2024-03-07 10:00:00|339.9|339.7|340.4|340.3|340.5|340.4|339.9|339.7|42671
1709809200000|2024-03-07 11:00:00|340.3|340.2|341.9|341.8|342.5|342.4|340.3|340.2|122411
1709812800000|2024-03-07 12:00:00|341.8|341.7|342.2|342.1|342.3|342.2|341.7|341.6|77544
1709816400000|2024-03-07 13:00:00|342.3|342.2|342.8|342.7|343.4|343.3|342.2|342.1|96196
1709820000000|2024-03-07 14:00:00|342.9|342.6|344.1|344|344.1|344|342.1|341.9|168640
1709823600000|2024-03-07 15:00:00|344|343.9|342.4|342.2|344|343.9|342.2|342.1|258493
1709827200000|2024-03-07 16:00:00|342.3|342.3|342|341.8|342.4|342.3|341.6|341.5|210259
1709884800000|2024-03-08 08:00:00|340.9|340.7|341|340.8|342.5|342.3|339.5|339.3|228155
1709888400000|2024-03-08 09:00:00|340.9|340.9|342.3|342.1|342.4|342.3|340.9|340.8|97495
1709892000000|2024-03-08 10:00:00|342.2|342.2|342.3|342.2|342.5|342.4|341.8|341.6|94249
1709895600000|2024-03-08 11:00:00|342.2|342.1|342.2|342.1|342.7|342.5|341.8|341.6|62587
1709899200000|2024-03-08 12:00:00|342.1|342|342|341.9|342.4|342.3|341.8|341.7|96407
1709902800000|2024-03-08 13:00:00|342.1|342|341.6|341.4|342.4|342.2|341.5|341.4|114415
1709906400000|2024-03-08 14:00:00|341.7|341.5|342.5|342.3|342.5|342.3|341.6|341.5|184858
1709910000000|2024-03-08 15:00:00|342.4|342.2|343.1|343|343.5|343.4|342.1|342|104555
1709913600000|2024-03-08 16:00:00|343.2|343.1|343.8|343.6|343.8|343.6|343|342.9|62093
1710144000000|2024-03-11 08:00:00|344.4|344.1|346.2|346|346.6|346.5|344.4|344.1|118901
1710147600000|2024-03-11 09:00:00|346.1|345.9|345.1|344.9|346.4|346.3|345|344.9|105772
1710151200000|2024-03-11 10:00:00|345|345|345.5|345.4|345.7|345.6|345|344.9|161085
1710154800000|2024-03-11 11:00:00|345.6|345.5|345.2|345.1|345.9|345.8|344.3|344.2|109394
1710158400000|2024-03-11 12:00:00|345.1|345|345|344.9|345.5|345.4|344.5|344.4|118257
1710162000000|2024-03-11 13:00:00|345.1|345|344.6|344.5|345.1|345|344.4|344.3|154152
1710165600000|2024-03-11 14:00:00|344.7|344.6|344.5|344.4|344.9|344.8|343.9|343.8|173593
1710169200000|2024-03-11 15:00:00|344.6|344.5|343.9|343.8|345.2|345.1|343.8|343.6|86231
1710172800000|2024-03-11 16:00:00|344|343.9|344.3|344.1|344.4|344.3|343.9|343.8|138922
1710230400000|2024-03-12 08:00:00|344.4|344|344.9|344.8|345.6|345.5|344.2|344|146290
1710234000000|2024-03-12 09:00:00|345|344.6|344|343.9|345|344.9|343.8|343.7|79005
1710237600000|2024-03-12 10:00:00|344.1|344|344.9|344.8|345.3|345.1|344|344|72721
1710241200000|2024-03-12 11:00:00|344.8|344.7|344.3|344.2|345.1|344.9|343.8|343.7|83107
1710244800000|2024-03-12 12:00:00|344.4|344.1|344|343.9|344.5|344.4|343.3|343|122286
1710248400000|2024-03-12 13:00:00|343.9|343.8|344.1|344|344.2|344|343.3|343.2|86568
1710252000000|2024-03-12 14:00:00|344|343.9|342.6|342.4|344.1|344|342.1|342|140889
1710255600000|2024-03-12 15:00:00|342.5|342.5|343.2|343.1|343.5|343.4|342.4|342.3|132142
1710259200000|2024-03-12 16:00:00|343.3|343.2|343.2|343.1|343.4|343.3|342.7|342.6|60553
1710316800000|2024-03-13 08:00:00|342.4|342|343.2|343.1|343.6|343.4|341.9|341.6|138552
1710320400000|2024-03-13 09:00:00|343.1|343|343|342.9|344.1|344|342.7|342.6|62098
1710324000000|2024-03-13 10:00:00|343.1|343|341.9|341.8|343.3|343.2|341.7|341.5|154084
1710327600000|2024-03-13 11:00:00|342|341.9|341.4|341.2|342.1|342|341.3|341.2|39362
1710331200000|2024-03-13 12:00:00|341.3|341.1|341|340.8|341.3|341.1|340.3|340.2|81298
1710334800000|2024-03-13 13:00:00|340.9|340.9|340|339.9|341|340.9|339.6|339.5|104366
1710338400000|2024-03-13 14:00:00|340.1|340|340.7|340.6|341|340.9|339.7|339.5|107822
1710342000000|2024-03-13 15:00:00|340.6|340.5|341.2|341.1|341.4|341.3|340.2|340.1|80194
1710345600000|2024-03-13 16:00:00|341.4|341.2|341.4|341.2|341.5|341.4|341|340.9|74175
1710403200000|2024-03-14 08:00:00|342.8|342.4|342.9|342.8|343.8|343.6|342.3|342.2|168527
1710406800000|2024-03-14 09:00:00|343|342.9|342.3|342.2|343.2|343|342.3|342.2|48978
1710410400000|2024-03-14 10:00:00|342.2|342.1|342.1|342|342.4|342.3|341.7|341.6|50841
1710414000000|2024-03-14 11:00:00|342|341.9|340.8|340.7|342.2|342.1|340.7|340.5|56619
1710417600000|2024-03-14 12:00:00|340.7|340.6|339.7|339.6|340.9|340.8|339|338.8|141075
1710421200000|2024-03-14 13:00:00|339.8|339.5|339.4|339.3|340.8|340.7|339.3|339.2|119437
1710424800000|2024-03-14 14:00:00|339.5|339.4|338.4|338.3|339.5|339.4|337.8|337.7|230107
1710428400000|2024-03-14 15:00:00|338.5|338.4|339.6|339.5|339.8|339.6|338.5|338.4|184676
1710432000000|2024-03-14 16:00:00|339.7|339.6|340|339.8|340|339.9|339.5|339.4|45195
1710489600000|2024-03-15 08:00:00|341|340.5|340.5|340.4|342|341.8|340.3|340.1|120128
1710493200000|2024-03-15 09:00:00|340.6|340.5|340.3|340.2|341|340.9|339.9|339.8|111685
1710496800000|2024-03-15 10:00:00|340.4|340.1|340.7|340.6|340.7|340.6|339.8|339.7|195759
1710500400000|2024-03-15 11:00:00|340.6|340.5|340.3|340.2|341.6|341.4|340.3|340.2|97723
1710504000000|2024-03-15 12:00:00|340.4|340.3|340.7|340.6|340.7|340.6|340.1|340|63405
1710507600000|2024-03-15 13:00:00|340.8|340.7|341.2|341.1|341.4|341.3|340.5|340.4|85409
1710511200000|2024-03-15 14:00:00|341.1|341|340.5|340.4|341.2|341|340.3|340.2|112897
1710514800000|2024-03-15 15:00:00|340.6|340.5|340.4|340.3|340.6|340.5|339.6|339.5|104996
1710518400000|2024-03-15 16:00:00|340.5|340.4|340.7|340.6|340.8|340.7|340.4|340.3|47345
1710748800000|2024-03-18 08:00:00|339.6|339.3|337.1|337|339.7|339.6|335.7|335.6|262694
1710752400000|2024-03-18 09:00:00|337|336.9|336.7|336.6|338.2|338.1|336.1|336|133629
1710756000000|2024-03-18 10:00:00|336.8|336.7|335.1|335|336.9|336.8|334.7|334.6|198042
1710759600000|2024-03-18 11:00:00|335.2|335.1|335.1|335|335.5|335.4|334.7|334.6|66627
1710763200000|2024-03-18 12:00:00|335|334.9|333.2|333.1|335.5|335.4|332.3|332.2|180974
1710766800000|2024-03-18 13:00:00|333.1|333|333.2|333|333.5|333.4|332.4|332.3|132956
1710770400000|2024-03-18 14:00:00|333.1|333.1|333.3|333.2|333.6|333.5|331.9|331.7|177591
1710774000000|2024-03-18 15:00:00|333.1|333|333.2|333.1|333.6|333.5|333|332.9|105576
1710777600000|2024-03-18 16:00:00|333.3|333.2|332.7|332.6|333.4|333.3|332.5|332.4|88227
1710835200000|2024-03-19 08:00:00|333.4|333|332.4|332.3|333.8|333.5|332.2|332|145283
1710838800000|2024-03-19 09:00:00|332.5|332.4|331.5|331.4|333|332.9|331.4|331.3|101430
1710842400000|2024-03-19 10:00:00|331.4|331.3|332.8|332.7|332.9|332.8|331.3|331.2|131412
1710846000000|2024-03-19 11:00:00|332.7|332.6|332.8|332.7|333|332.9|332.5|332.4|69938
1710849600000|2024-03-19 12:00:00|332.9|332.8|331.8|331.7|332.9|332.8|331.7|331.6|46776
1710853200000|2024-03-19 13:00:00|331.7|331.6|333.2|333.1|333.2|333.1|331.5|331.4|148751
1710856800000|2024-03-19 14:00:00|333.1|333|332.7|332.6|333.6|333.5|332.7|332.6|120501
1710860400000|2024-03-19 15:00:00|332.8|332.7|333.4|333.3|333.4|333.3|332.7|332.6|90984
1710864000000|2024-03-19 16:00:00|333.3|333.2|332.9|332.8|333.3|333.2|332.5|332.3|93920
1710921600000|2024-03-20 08:00:00|332.5|332.3|333.4|333.2|334|333.7|332.5|332.3|103764
1710925200000|2024-03-20 09:00:00|333.3|333.3|334|333.9|334.1|334|333.1|333|73165
1710928800000|2024-03-20 10:00:00|333.9|333.8|333.6|333.5|334.1|334|333.6|333.5|45914
1710932400000|2024-03-20 11:00:00|333.7|333.6|334.3|334.2|334.4|334.3|333.7|333.6|15245
1710936000000|2024-03-20 12:00:00|334.4|334.3|334.4|334.2|334.5|334.4|334|333.9|45155
1710939600000|2024-03-20 13:00:00|334.5|334.3|335.3|335.2|335.3|335.2|334|333.9|44799
1710943200000|2024-03-20 14:00:00|335.4|335.3|335.9|335.8|336.2|336.1|335.3|335.2|73223
1710946800000|2024-03-20 15:00:00|335.8|335.7|335.5|335.4|336|335.9|335.2|335.1|65802
1710950400000|2024-03-20 16:00:00|335.6|335.5|335.8|335.7|335.9|335.8|335.5|335.4|34888
1711008000000|2024-03-21 08:00:00|336.4|335.9|335|334.9|336.4|336.1|335|334.9|116667
1711011600000|2024-03-21 09:00:00|334.9|334.8|334.1|334|335.6|335.5|333.8|333.7|96851
1711015200000|2024-03-21 10:00:00|334.2|334.1|334.2|334|335.5|335.4|334.1|334|89851
1711018800000|2024-03-21 11:00:00|334.1|334.1|333.5|333.3|334.9|334.8|333.5|333.3|115638
1711022400000|2024-03-21 12:00:00|333.6|333.4|334|333.9|334|333.9|333.2|333.1|66266
1711026000000|2024-03-21 13:00:00|333.9|333.8|334|333.9|334.8|334.7|332.7|332.6|146055
1711029600000|2024-03-21 14:00:00|333.9|333.8|335.2|335.1|335.5|335.4|333.5|333.4|121215
1711033200000|2024-03-21 15:00:00|335.3|335.2|332.9|332.8|335.4|335.3|332.9|332.8|113345
1711036800000|2024-03-21 16:00:00|333|332.9|333.4|333.2|333.4|333.2|332.9|332.8|79466
1711094400000|2024-03-22 08:00:00|334.2|334|335.5|335.4|336|335.9|334.1|333.7|122273
1711098000000|2024-03-22 09:00:00|335.6|335.2|335.9|335.8|336.1|336|334.7|334.6|81990
1711101600000|2024-03-22 10:00:00|336|335.9|335.1|335|336.8|336.7|335|334.9|104491
1711105200000|2024-03-22 11:00:00|335.2|335.1|335.1|335|335.7|335.6|335.1|335|64115
1711108800000|2024-03-22 12:00:00|335|334.9|336.3|336.2|336.4|336.3|334.8|334.7|89924
1711112400000|2024-03-22 13:00:00|336.4|336.3|335.9|335.7|336.9|336.8|335.7|335.6|111355
1711116000000|2024-03-22 14:00:00|335.8|335.6|336.2|336.1|336.5|336.4|335.6|335.5|157737
1711119600000|2024-03-22 15:00:00|336.3|336.2|336.6|336.5|337|336.9|336.2|336.1|140710
1711123200000|2024-03-22 16:00:00|336.5|336.4|336.8|336.7|337.1|337|336.3|336.2|78921
1711353600000|2024-03-25 08:00:00|337|336.6|337.6|337.4|338.6|338.5|336.8|336.6|82574
1711357200000|2024-03-25 09:00:00|337.5|337.3|337.1|337|337.6|337.5|337|336.8|38997
1711360800000|2024-03-25 10:00:00|337|336.9|337.3|337.2|337.3|337.2|336.5|336.4|62410
1711364400000|2024-03-25 11:00:00|337.4|337.1|337|336.9|337.4|337.2|336.7|336.6|73409
1711368000000|2024-03-25 12:00:00|336.9|336.8|338|337.9|338.1|338|336.9|336.8|91031
1711371600000|2024-03-25 13:00:00|338.1|337.8|337.9|337.8|338.2|338.1|337.6|337.5|72640
1711375200000|2024-03-25 14:00:00|338|337.9|339.2|339.1|339.8|339.7|337.9|337.8|91020
1711378800000|2024-03-25 15:00:00|339.3|339.2|339|338.8|339.6|339.5|338.8|338.7|73315
1711382400000|2024-03-25 16:00:00|338.9|338.9|338.7|338.5|339|338.9|338.6|338.5|43753
1711440000000|2024-03-26 08:00:00|339.6|339.1|339.9|339.8|340.3|340.2|339.2|339.1|163897
1711443600000|2024-03-26 09:00:00|340|339.9|339.9|339.8|341|340.9|339.7|339.6|104576
1711447200000|2024-03-26 10:00:00|340|339.9|340.3|340.1|340.4|340.2|339.8|339.7|146837
1711450800000|2024-03-26 11:00:00|340.4|340.2|340.3|340.2|340.4|340.3|339.8|339.7|77326
1711454400000|2024-03-26 12:00:00|340.2|340.1|340.6|340.5|341|340.9|340.2|340|86067
1711458000000|2024-03-26 13:00:00|340.5|340.4|340.7|340.5|341.1|341|340.3|340.2|89033
1711461600000|2024-03-26 14:00:00|340.8|340.6|342|341.9|342.2|342.1|340.3|340.2|100137
1711465200000|2024-03-26 15:00:00|341.9|341.8|341.1|341|342|341.9|340.8|340.7|76674
1711468800000|2024-03-26 16:00:00|341|340.9|342|341.9|342.1|341.9|340.9|340.8|92628
1711526400000|2024-03-27 08:00:00|342.5|342|342.2|342.1|344.1|343.9|342.2|342|104888
1711530000000|2024-03-27 09:00:00|342.3|342.2|342.9|342.7|343.1|343|341.9|341.7|67363
1711533600000|2024-03-27 10:00:00|342.8|342.8|342.5|342.3|343.3|343.2|342.5|342.3|29987
1711537200000|2024-03-27 11:00:00|342.4|342.4|342.3|342.2|342.6|342.5|342|341.8|27459
1711540800000|2024-03-27 12:00:00|342.4|342.3|343.6|343.4|343.6|343.4|342.4|342.3|41833
1711544400000|2024-03-27 13:00:00|343.7|343.5|344.3|344.1|344.7|344.6|343.6|343.4|133031
1711548000000|2024-03-27 14:00:00|344.2|344.2|344.9|344.8|345|344.9|344.2|344.1|41175
1711551600000|2024-03-27 15:00:00|345|344.7|344.4|344.3|345|344.8|344.3|344.2|226678
1711555200000|2024-03-27 16:00:00|344.3|344.2|344.3|344.2|344.7|344.6|344.3|344.1|138661
1711612800000|2024-03-28 08:00:00|344.8|344.3|345.6|345.5|346.4|346.3|344.4|344.2|118198
1711616400000|2024-03-28 09:00:00|345.7|345.6|346.3|346.2|346.5|346.4|345.6|345.5|104600
1711620000000|2024-03-28 10:00:00|346.2|346.1|347.1|347|347.1|347|346.1|345.9|69191
1711623600000|2024-03-28 11:00:00|347.2|347.1|347.3|347.2|347.4|347.3|346.9|346.8|75384
1711627200000|2024-03-28 12:00:00|347.4|347.3|347.7|347.5|347.8|347.7|347.3|347.2|41509
1711630800000|2024-03-28 13:00:00|347.8|347.6|347|346.9|348.2|348.1|347|346.8|86751
1711634400000|2024-03-28 14:00:00|347.1|347|348|347.8|348|347.9|347|346.9|112721
1711638000000|2024-03-28 15:00:00|347.9|347.7|346.8|346.7|347.9|347.8|346.3|346.2|67959
1711641600000|2024-03-28 16:00:00|346.7|346.6|347.6|347.5|347.7|347.6|346.4|346.3|94663
1712041200000|2024-04-02 07:00:00|345.9|345.5|347.1|347|347.8|347.6|345.8|345.5|143508
1712044800000|2024-04-02 08:00:00|347.2|347.1|346.6|346.5|347.8|347.7|346.2|346.1|66332
1712048400000|2024-04-02 09:00:00|346.5|346.4|345.5|345.3|346.8|346.7|344.9|344.7|112208
1712052000000|2024-04-02 10:00:00|345.4|345.4|345.5|345.4|346|345.9|344.8|344.7|91000
1712055600000|2024-04-02 11:00:00|345.6|345.5|345.5|345.4|345.6|345.5|344.4|344.3|125425
1712059200000|2024-04-02 12:00:00|345.4|345.3|345.2|345.1|345.6|345.5|344.4|344.3|122420
1712062800000|2024-04-02 13:00:00|345.1|345|343|342.9|345.2|345.1|342.2|342.1|150521
1712066400000|2024-04-02 14:00:00|343.1|343|342.4|342.3|343.2|343|342.3|342.2|142774
1712070000000|2024-04-02 15:00:00|342.3|342.2|342.9|342.8|343|342.9|342|341.9|171800
1712127600000|2024-04-03 07:00:00|344|343.5|343|342.8|344.5|344.2|342.8|342.7|122741
1712131200000|2024-04-03 08:00:00|343.1|342.9|341.5|341.3|343.2|343|341.4|341.2|40341
1712134800000|2024-04-03 09:00:00|341.4|341.4|342|341.9|342.4|342.3|340.9|340.7|75471
1712138400000|2024-04-03 10:00:00|341.9|341.8|342.1|341.9|342.2|342.1|341.7|341.5|64142
1712142000000|2024-04-03 11:00:00|342|342|341.6|341.4|342.2|342.1|340.9|340.8|85272
1712145600000|2024-04-03 12:00:00|341.5|341.5|342|341.8|342.7|342.5|341.5|341.4|87541
1712149200000|2024-04-03 13:00:00|341.9|341.9|342.2|342|342.8|342.7|341.8|341.7|107959
1712152800000|2024-04-03 14:00:00|342.3|342.1|342.1|342|342.4|342.2|341.5|341.4|144868
1712156400000|2024-04-03 15:00:00|342.2|342.1|342.2|342.1|342.6|342.5|342.1|342|81971
1712214000000|2024-04-04 07:00:00|342.7|342.3|344|343.8|345.1|345|342.7|342.3|168326
1712217600000|2024-04-04 08:00:00|343.9|343.9|343.1|343|344.5|344.3|343.1|342.9|162124
1712221200000|2024-04-04 09:00:00|343|342.9|344.3|344.1|344.3|344.2|342.8|342.7|90393
1712224800000|2024-04-04 10:00:00|344.4|344.2|344.6|344.5|344.7|344.6|344.3|344.1|95333
1712228400000|2024-04-04 11:00:00|344.7|344.6|344.8|344.6|345.3|345.2|344.6|344.5|123845
1712232000000|2024-04-04 12:00:00|344.9|344.7|345.2|345|345.2|345.1|344.8|344.7|107732
1712235600000|2024-04-04 13:00:00|345.1|344.9|345.2|345.1|345.6|345.5|344.9|344.8|164511
1712239200000|2024-04-04 14:00:00|345.1|345|343.7|343.6|345.1|345|343.7|343.6|168357
1712242800000|2024-04-04 15:00:00|343.8|343.7|343.4|343.3|343.9|343.8|343.1|343|90344
1712300400000|2024-04-05 07:00:00|342.4|341.9|342.1|341.9|342.5|342.3|341.2|340.9|115462
1712304000000|2024-04-05 08:00:00|342.2|342|341.5|341.4|342.4|342.3|341.5|341.4|70772
1712307600000|2024-04-05 09:00:00|341.6|341.5|341.4|341.3|341.8|341.7|341|340.9|73656
1712311200000|2024-04-05 10:00:00|341.5|341.4|341.2|341.1|341.7|341.6|341|340.9|28003
1712314800000|2024-04-05 11:00:00|341.3|341.2|340.6|340.5|341.3|341.2|340.6|340.5|63837
1712318400000|2024-04-05 12:00:00|340.7|340.6|341.4|341.3|341.5|341.3|340.6|340.5|106190
1712322000000|2024-04-05 13:00:00|341.5|341.4|342|341.8|342.2|342|341.5|341.4|132463
1712325600000|2024-04-05 14:00:00|341.9|341.9|341.3|341.2|341.9|341.9|340.9|340.8|140039
1712329200000|2024-04-05 15:00:00|341.4|341.3|341.8|341.6|341.9|341.7|341.1|341|210236
1712559600000|2024-04-08 07:00:00|342.5|342|341.3|341.1|342.5|342.2|341|340.9|88016
1712563200000|2024-04-08 08:00:00|341.4|341.2|341.6|341.5|342.1|342|340.9|340.8|128118
1712566800000|2024-04-08 09:00:00|341.5|341.4|341.6|341.5|341.8|341.7|341.4|341.2|109402
1712570400000|2024-04-08 10:00:00|341.5|341.4|341.9|341.7|342.1|341.9|341.1|341|58363
1712574000000|2024-04-08 11:00:00|341.8|341.8|341.3|341.1|342|341.9|341|340.9|49117
1712577600000|2024-04-08 12:00:00|341.4|341.2|341|340.9|341.8|341.7|340.9|340.8|69958
1712581200000|2024-04-08 13:00:00|340.9|340.8|341.2|341.1|341.9|341.8|340.8|340.7|139777
1712584800000|2024-04-08 14:00:00|341.1|341|341.1|341|341.4|341.2|341|340.9|125580
1712588400000|2024-04-08 15:00:00|341.2|341.1|341.4|341.3|341.5|341.4|341.1|341|66214
1712646000000|2024-04-09 07:00:00|341.6|341|342.4|342.2|342.6|342.5|341|340.9|80895
1712649600000|2024-04-09 08:00:00|342.3|342.1|342.4|342.2|342.6|342.5|341.5|341.4|80420
1712653200000|2024-04-09 09:00:00|342.3|342.3|342.2|342.1|342.5|342.4|341.8|341.7|58229
1712656800000|2024-04-09 10:00:00|342.3|342.2|342.4|342.3|342.4|342.3|342|341.9|53278
1712660400000|2024-04-09 11:00:00|342.3|342.2|342.8|342.6|342.9|342.8|342.3|342.1|51926
1712664000000|2024-04-09 12:00:00|343|342.7|343.3|343.2|343.3|343.2|342.9|342.6|122767
1712667600000|2024-04-09 13:00:00|343.4|343.3|343.2|343.1|344.3|344.2|343.1|343|155694
1712671200000|2024-04-09 14:00:00|343.3|343.2|344.4|344.3|344.6|344.5|343.1|343|135721
1712674800000|2024-04-09 15:00:00|344.5|344.4|344.5|344.4|344.9|344.8|344.5|344.4|127202
1712732400000|2024-04-10 07:00:00|345.8|345.6|346.4|346.3|346.7|346.6|345.1|344.9|135777
1712736000000|2024-04-10 08:00:00|346.5|346.4|346.2|346.1|346.9|346.7|346|345.9|119580
1712739600000|2024-04-10 09:00:00|346.3|346.2|346.4|346.3|346.6|346.4|345.9|345.8|74664
1712743200000|2024-04-10 10:00:00|346.5|346.2|346.3|346.2|346.5|346.4|346.1|346|55007
1712746800000|2024-04-10 11:00:00|346.2|346.1|346.4|346.3|346.6|346.4|346.2|346.1|54095
1712750400000|2024-04-10 12:00:00|346.5|346.4|344.7|344.6|346.7|346.6|344.5|344.4|158230
1712754000000|2024-04-10 13:00:00|344.8|344.7|345.3|345.1|345.5|345.4|344.6|344.5|149621
1712757600000|2024-04-10 14:00:00|345.4|345.2|345.2|345.1|346.2|346.1|345.2|345.1|144411
1712761200000|2024-04-10 15:00:00|345.1|344.9|345.4|345.2|345.4|345.2|344.6|344.5|82970
1712818800000|2024-04-11 07:00:00|343.6|343.3|344.7|344.5|345.2|345|343.5|343.2|92688
1712822400000|2024-04-11 08:00:00|344.8|344.6|343.7|343.5|344.9|344.8|343.7|343.5|64822
1712826000000|2024-04-11 09:00:00|343.6|343.6|344.4|344.2|344.7|344.6|343.6|343.5|127171
1712829600000|2024-04-11 10:00:00|344.5|344.3|342.7|342.5|344.7|344.6|342.7|342.5|103252
1712833200000|2024-04-11 11:00:00|342.6|342.6|343.2|343.1|343.3|343.2|342|341.8|93006
1712836800000|2024-04-11 12:00:00|343.3|343.2|343|342.9|344.6|343.4|342.7|342.5|125953
1712840400000|2024-04-11 13:00:00|342.9|342.8|343.1|342.9|345.8|345.6|342.8|342.7|217662
1712844000000|2024-04-11 14:00:00|343|343|340.8|340.6|343.1|343|340.5|340.4|193760
1712847600000|2024-04-11 15:00:00|340.7|340.7|341.8|341.6|341.8|341.6|340.6|340.5|37240
1712905200000|2024-04-12 07:00:00|342.7|342.4|341.1|341|344.1|343.9|341.1|341|167720
1712908800000|2024-04-12 08:00:00|341|340.9|341.3|341.1|341.6|341.5|340.8|340.7|82323
1712912400000|2024-04-12 09:00:00|341.2|341|340.8|340.6|341.5|341.4|340.8|340.6|53095
1712916000000|2024-04-12 10:00:00|340.7|340.7|340|339.9|340.9|340.8|339.7|339.6|96607
1712919600000|2024-04-12 11:00:00|339.9|339.8|341.1|341|341.1|341|339.9|339.8|50532
1712923200000|2024-04-12 12:00:00|341.2|341.1|340.4|340.2|341.2|341.1|340.3|340.2|66202
1712926800000|2024-04-12 13:00:00|340.3|340.1|340.9|340.7|341.8|341.7|339.8|339.7|120881
1712930400000|2024-04-12 14:00:00|340.7|340.5|339.9|339.8|340.8|340.7|339.8|339.7|153220
1712934000000|2024-04-12 15:00:00|340|339.9|340.3|340.1|340.4|340.3|339.9|339.8|58655
1713164400000|2024-04-15 07:00:00|339.6|339.3|337.6|337.5|339.8|339.5|337.6|337.5|221231
1713168000000|2024-04-15 08:00:00|337.5|337.4|337.9|337.7|338.7|338.6|337.5|337.4|93705
1713171600000|2024-04-15 09:00:00|337.8|337.8|338.5|338.4|339|338.9|336.7|336.6|126269
1713175200000|2024-04-15 10:00:00|338.6|338.3|337.9|337.8|338.6|338.5|337.7|337.5|74163
1713178800000|2024-04-15 11:00:00|338|337.9|338.8|338.6|339.3|339.2|338|337.9|128568
1713182400000|2024-04-15 12:00:00|338.7|338.7|339.2|339.1|339.7|339.5|338.7|338.6|156025
1713186000000|2024-04-15 13:00:00|339.3|339|339.2|339.1|339.9|339.7|338.7|338.6|164349
1713189600000|2024-04-15 14:00:00|339.3|339.2|338.1|338|339.4|339.3|338|337.9|126568
1713193200000|2024-04-15 15:00:00|338.2|338.1|338.6|338.5|338.7|338.6|338.2|338.1|94194
1713250800000|2024-04-16 07:00:00|337.6|337.3|338.5|338.3|338.7|338.5|336.9|336.7|127251
1713254400000|2024-04-16 08:00:00|338.4|338.2|338.1|338|338.6|338.5|337.8|337.7|115708
1713258000000|2024-04-16 09:00:00|338|337.9|337|336.8|338.3|338.2|336.9|336.8|64325
1713261600000|2024-04-16 10:00:00|336.9|336.9|336.9|336.7|337.2|337.1|336.6|336.5|47941
1713265200000|2024-04-16 11:00:00|336.8|336.8|337.5|337.4|338.1|338|336.6|336.4|112266
1713268800000|2024-04-16 12:00:00|337.6|337.5|337.4|337.2|337.7|337.6|337|336.8|105655
1713272400000|2024-04-16 13:00:00|337.3|337.3|336.7|336.6|337.4|337.3|335.7|335.6|198385
1713276000000|2024-04-16 14:00:00|336.6|336.5|336.5|336.3|337|336.9|336|335.9|166543
1713279600000|2024-04-16 15:00:00|336.4|336.4|336.9|336.8|337.1|337|336.4|336.3|151318
1713337200000|2024-04-17 07:00:00|337.8|337.2|338.8|338.6|339.3|339.1|337.5|337.2|169485
1713340800000|2024-04-17 08:00:00|338.7|338.7|339.5|339.4|339.7|339.6|338.7|338.6|114888
1713344400000|2024-04-17 09:00:00|339.4|339.3|339.4|339.2|339.8|339.6|338.9|338.8|95922
1713348000000|2024-04-17 10:00:00|339.2|339.3|339.2|339|339.4|339.3|339|338.8|88939
1713351600000|2024-04-17 11:00:00|339.3|339.1|339.2|339.1|340.2|340.1|339.1|338.9|57588
1713355200000|2024-04-17 12:00:00|339.1|339|339.5|339.3|339.7|339.6|338.8|338.7|54254
1713358800000|2024-04-17 13:00:00|339.6|339.4|340.3|340.1|341.1|340.9|339.5|339.4|180747
1713362400000|2024-04-17 14:00:00|340.2|340.2|337.2|337|340.2|340.2|337.2|337|159849
1713366000000|2024-04-17 15:00:00|337.3|337.1|338.2|338|338.6|338.4|337.1|337|108611
1713423600000|2024-04-18 07:00:00|338|337.5|339.4|339.3|339.7|339.6|337.5|337.2|188698
1713427200000|2024-04-18 08:00:00|339.6|339.2|339.3|339.2|339.9|339.8|339.1|338.9|127607
1713430800000|2024-04-18 09:00:00|339.2|339.1|340|339.9|340|339.9|338.7|338.6|120671
1713434400000|2024-04-18 10:00:00|339.9|339.8|339.5|339.3|340|339.8|339|338.9|64060
1713438000000|2024-04-18 11:00:00|339.6|339.4|339.8|339.7|340.2|340.1|339.1|338.9|155054
1713441600000|2024-04-18 12:00:00|339.9|339.8|338.9|338.8|339.9|339.8|338.6|338.5|170496
1713445200000|2024-04-18 13:00:00|339|338.9|338.4|338.2|339.2|339|338.3|338.1|203755
1713448800000|2024-04-18 14:00:00|338.3|338.3|339.3|339.2|339.8|339.7|338.3|338.1|149999
1713452400000|2024-04-18 15:00:00|339.4|339.3|339.7|339.5|340|339.9|339.3|339.2|77488
1713510000000|2024-04-19 07:00:00|327|326.7|330.6|330.4|331|330.8|327|326.7|453693
1713513600000|2024-04-19 08:00:00|330.5|330.5|330.4|330.3|330.9|330.8|329.5|329.4|331857
1713517200000|2024-04-19 09:00:00|330.3|330.2|331.4|331.3|332|331.8|329.7|329.6|232696
1713520800000|2024-04-19 10:00:00|331.3|331.2|332.8|332.7|332.8|332.7|331.3|331.2|181020
1713524400000|2024-04-19 11:00:00|332.7|332.6|332.3|332.1|332.7|332.6|331.9|331.8|105160
1713528000000|2024-04-19 12:00:00|332.2|332|332.2|332.1|332.7|332.6|331.7|331.5|115522
1713531600000|2024-04-19 13:00:00|332.3|332.2|331.5|331.4|332.3|332.2|331.2|331.1|185124
1713535200000|2024-04-19 14:00:00|331.6|331.5|332.5|332.4|333|332.9|331.6|331.5|178225
1713538800000|2024-04-19 15:00:00|332.4|332.3|332.5|332.3|332.5|332.4|332|331.9|63321
1713769200000|2024-04-22 07:00:00|334|333.8|334|333.9|334.9|334.8|332.7|332.3|235616
1713772800000|2024-04-22 08:00:00|334.1|334|333.5|333.4|334.2|334.1|333.2|333|109072
1713776400000|2024-04-22 09:00:00|333.6|333.5|335.5|335.3|335.5|335.4|333.6|333.4|146190
1713780000000|2024-04-22 10:00:00|335.4|335.4|334.9|334.8|335.4|335.4|334.7|334.6|27527
1713783600000|2024-04-22 11:00:00|335|334.9|334.9|334.8|335.7|335.6|334.9|334.8|82398
1713787200000|2024-04-22 12:00:00|335|334.7|334.5|334.4|335|334.9|334.3|334.2|82738
1713790800000|2024-04-22 13:00:00|334.6|334.5|334.3|334.2|335|334.9|333.6|333.5|135210
1713794400000|2024-04-22 14:00:00|334.2|334.1|335|334.9|335.2|335.1|334.1|334|203708
1713798000000|2024-04-22 15:00:00|335.1|335|334.8|334.7|335.1|335|334.7|334.6|61000
1713855600000|2024-04-23 07:00:00|334.9|334.5|335|334.8|336|335.8|334.6|334.4|125608
1713859200000|2024-04-23 08:00:00|335.1|334.9|335.8|335.7|336.4|336.3|335.1|334.9|74208
1713862800000|2024-04-23 09:00:00|335.9|335.8|336.7|336.6|337.2|337.1|335.9|335.7|83705
1713866400000|2024-04-23 10:00:00|336.8|336.7|337.6|337.5|337.7|337.6|336.7|336.6|96582
1713870000000|2024-04-23 11:00:00|337.7|337.6|338|337.9|338.2|338.1|337.5|337.3|103771
1713873600000|2024-04-23 12:00:00|338.1|338|338.6|338.5|338.6|338.5|337.5|337.4|159720
1713877200000|2024-04-23 13:00:00|338.7|338.4|339|338.9|339|338.9|338.2|338.1|185648
1713880800000|2024-04-23 14:00:00|339.1|339|339.4|339.2|339.5|339.4|338.5|338.4|193035
1713884400000|2024-04-23 15:00:00|339.3|339.1|338.9|338.8|339.7|339.6|338.9|338.8|92939
1713942000000|2024-04-24 07:00:00|338.7|338.1|340.7|340.3|342.2|342.1|334.2|334|310407
1713945600000|2024-04-24 08:00:00|340.9|340.4|338|337.9|341.7|341.5|337.3|337.2|221372
1713949200000|2024-04-24 09:00:00|338.1|338|338.8|338.6|339.3|339.1|338|337.9|207055
1713952800000|2024-04-24 10:00:00|338.7|338.5|336.9|336.8|338.9|338.7|336.3|336.1|187922
1713956400000|2024-04-24 11:00:00|336.8|336.7|342.2|342|342.6|342.5|336.8|336.7|259971
1713960000000|2024-04-24 12:00:00|342.1|341.9|339.4|339.3|342.1|342|339.2|339.1|154250
1713963600000|2024-04-24 13:00:00|339.3|339.2|340.2|340.1|341.1|341|339.3|339.2|255252
1713967200000|2024-04-24 14:00:00|340.3|340.2|340.6|340.4|341.4|341.3|338.5|338.4|298605
1713970800000|2024-04-24 15:00:00|340.7|340.6|341.2|341|341.2|341.1|340.4|340.3|136029
1714028400000|2024-04-25 07:00:00|343.4|343.1|343.2|343|345.2|345.1|342|341.7|282946
1714032000000|2024-04-25 08:00:00|342.9|342.8|342.6|342.4|343.4|343.3|342|341.8|137352
1714035600000|2024-04-25 09:00:00|342.5|342.5|341.7|341.5|343.4|343.3|340.1|340|153008
1714039200000|2024-04-25 10:00:00|341.8|341.6|341.9|341.8|342.1|342|341.5|341.4|134415
1714042800000|2024-04-25 11:00:00|341.8|341.7|342.4|342.3|342.7|342.6|341.3|341.2|187014
1714046400000|2024-04-25 12:00:00|342.3|342.2|341.4|341.2|342.4|342.3|341.4|341.2|128267
1714050000000|2024-04-25 13:00:00|341.3|341.4|341.5|341.4|342.1|342|340.7|340.6|235916
1714053600000|2024-04-25 14:00:00|341.4|341.3|342.2|342.1|342.3|342.2|341|340.9|169575
1714057200000|2024-04-25 15:00:00|342.3|342.2|343|342.9|343|342.9|342.1|342|57042
1714114800000|2024-04-26 07:00:00|344.4|344|341.5|341.3|345.6|345.2|341.3|341.2|167496
1714118400000|2024-04-26 08:00:00|341.4|341.4|341.5|341.4|342.2|342.1|341.4|341.2|84682
1714122000000|2024-04-26 09:00:00|341.6|341.5|341.6|341.5|342.1|342|341.5|341.3|57361
1714125600000|2024-04-26 10:00:00|341.7|341.6|342.1|341.9|342.2|342.1|341.7|341.5|61773
1714129200000|2024-04-26 11:00:00|342.2|342|341.6|341.5|342.4|342.3|341.4|341.3|87294
1714132800000|2024-04-26 12:00:00|341.7|341.4|341.5|341.4|342.1|342|341.3|341.2|82858
1714136400000|2024-04-26 13:00:00|341.6|341.5|343.2|343.1|343.4|343.3|341.5|341.4|120565
1714140000000|2024-04-26 14:00:00|343.3|343.2|344|343.9|344.1|344|343.3|343.2|109396
1714143600000|2024-04-26 15:00:00|343.9|343.8|343.6|343.5|344|343.9|343.4|343.3|59715
1714374000000|2024-04-29 07:00:00|343|342.4|343.5|343.3|343.5|343.4|342.4|342|117411
1714377600000|2024-04-29 08:00:00|343.6|343.4|343.4|343.2|344.3|344.1|343.3|343.2|67552
1714381200000|2024-04-29 09:00:00|343.3|343.3|343.9|343.7|344.5|344.3|343.3|343.2|79340
1714384800000|2024-04-29 10:00:00|343.8|343.8|343.4|343.2|344.2|344.1|343.3|343.2|71408
1714388400000|2024-04-29 11:00:00|343.5|343.3|343.1|343|343.8|343.6|342.8|342.7|81257
1714392000000|2024-04-29 12:00:00|343|342.8|343.4|343.2|343.4|343.3|342.9|342.8|47219
1714395600000|2024-04-29 13:00:00|343.3|343.1|344.3|344.2|344.5|344.3|343.2|343.1|134296
1714399200000|2024-04-29 14:00:00|344.4|344.3|344.4|344.3|345|344.9|343.9|343.8|108814
1714402800000|2024-04-29 15:00:00|344.3|344.2|344.4|344.2|344.5|344.4|344.1|344|46226
1714460400000|2024-04-30 07:00:00|343.6|343.3|342.7|342.6|343.9|343.6|342.4|342.2|146646
1714464000000|2024-04-30 08:00:00|342.8|342.5|342.4|342.2|343.3|343.2|342.1|342|82024
1714467600000|2024-04-30 09:00:00|342.5|342.4|341|340.9|342.6|342.5|340.7|340.5|125537
1714471200000|2024-04-30 10:00:00|341.3|341.1|341.5|341.4|341.8|341.7|341.1|341|92299
1714474800000|2024-04-30 11:00:00|341.6|341.5|341.2|341.1|341.7|341.6|341.1|341|78965
1714478400000|2024-04-30 12:00:00|341.3|341.2|341.4|341.3|341.5|341.4|340.7|340.6|197244
1714482000000|2024-04-30 13:00:00|341.3|341.2|341.8|341.7|341.9|341.8|341.2|341.1|124987
1714485600000|2024-04-30 14:00:00|341.7|341.6|341.7|341.6|342.7|342.6|341.7|341.6|116495
1714489200000|2024-04-30 15:00:00|341.6|341.5|340.5|340.3|341.6|341.5|339.9|339.7|160054
1714633200000|2024-05-02 07:00:00|338.5|338|338.8|338.7|339|338.8|336.9|336.7|200831
1714636800000|2024-05-02 08:00:00|338.9|338.8|339.3|339.2|340.6|340.4|338.7|338.6|67268
1714640400000|2024-05-02 09:00:00|339.4|339.3|338.9|338.8|340.4|340.2|338.7|338.6|89960
1714644000000|2024-05-02 10:00:00|339|338.9|339.3|339.2|339.6|339.4|339|338.9|67936
1714647600000|2024-05-02 11:00:00|339.1|339|338.5|338.4|339.4|339.3|338.3|338.2|76744
1714651200000|2024-05-02 12:00:00|338.4|338.3|338.2|338|338.9|338.8|338.1|338|65188
1714654800000|2024-05-02 13:00:00|338.1|338.1|338.4|338.3|339.1|338.9|337.7|337.6|125055
1714658400000|2024-05-02 14:00:00|338.3|338.2|337.9|337.8|338.5|338.4|337.5|337.4|130397
1714662000000|2024-05-02 15:00:00|337.8|337.7|337.6|337.5|337.8|337.7|337.5|337.4|85990
1714719600000|2024-05-03 07:00:00|337.3|337|335.8|335.6|337.9|337.7|335.4|335.2|188019
1714723200000|2024-05-03 08:00:00|335.7|335.7|335.6|335.5|336.2|336.1|335.4|335.3|82409
1714726800000|2024-05-03 09:00:00|335.5|335.4|335.5|335.3|335.8|335.7|335.1|334.9|70347
1714730400000|2024-05-03 10:00:00|335.6|335.4|336.3|336.2|336.3|336.2|335.5|335.3|73788
1714734000000|2024-05-03 11:00:00|336.2|336.1|336.2|336|336.7|336.6|335.7|335.5|97832
1714737600000|2024-05-03 12:00:00|336.1|336.1|336.5|336.4|336.8|336.6|335.1|335|198924
1714741200000|2024-05-03 13:00:00|336.6|336.5|336.2|336.1|336.6|336.5|335.6|335.5|154540
1714744800000|2024-05-03 14:00:00|336.3|336.2|335.2|335.1|336.5|336.4|335.1|335|170417
1714748400000|2024-05-03 15:00:00|335.3|335.2|335.5|335.4|336|335.9|335.3|335.2|51986
1714978800000|2024-05-06 07:00:00|335.5|335.1|335.9|335.7|336.3|336.1|334.5|334.2|70890
1714982400000|2024-05-06 08:00:00|335.8|335.8|336.5|336.4|336.8|336.7|335.8|335.6|94888
1714986000000|2024-05-06 09:00:00|336.6|336.5|336|335.9|336.9|336.8|336|335.8|62640
1714989600000|2024-05-06 10:00:00|336.1|336|337|336.8|337|336.8|336.1|336|50250
1714993200000|2024-05-06 11:00:00|337.1|336.9|336.8|336.7|337.2|337|336.7|336.6|35290
1714996800000|2024-05-06 12:00:00|336.9|336.8|336.8|336.7|337.7|337.5|336.7|336.6|99873
1715000400000|2024-05-06 13:00:00|336.7|336.6|336.6|336.5|336.9|336.8|336.1|336|116583
1715004000000|2024-05-06 14:00:00|336.7|336.6|336.2|336.1|336.9|336.8|336.1|336|81629
1715007600000|2024-05-06 15:00:00|336.3|336|336.2|336.1|336.5|336.4|336.1|336|40715
1715065200000|2024-05-07 07:00:00|336.6|336.2|335.8|335.7|336.8|336.6|335.8|335.7|87456
1715068800000|2024-05-07 08:00:00|335.9|335.8|336.3|336.1|336.8|336.7|335.8|335.7|121814
1715072400000|2024-05-07 09:00:00|336.2|336.2|336.6|336.5|336.7|336.6|335.8|335.7|101417
1715076000000|2024-05-07 10:00:00|336.8|336.7|337.6|337.4|337.6|337.4|336.7|336.6|46854
1715079600000|2024-05-07 11:00:00|337.5|337.5|337.6|337.5|338|337.8|337.3|337.2|79175
1715083200000|2024-05-07 12:00:00|337.5|337.4|337.9|337.8|337.9|337.8|337|336.9|55165
1715086800000|2024-05-07 13:00:00|338|337.9|338.3|338.2|339|338.9|337.9|337.8|100559
1715090400000|2024-05-07 14:00:00|338.4|338.3|338.1|338|338.6|338.5|337.7|337.6|101360
1715094000000|2024-05-07 15:00:00|338.2|338.1|338.3|338.1|338.3|338.2|337.6|337.5|79245
1715151600000|2024-05-08 07:00:00|338|337.5|336.9|336.7|338|337.8|336.7|336.6|107890
1715155200000|2024-05-08 08:00:00|337|336.8|337|336.9|337.4|337.3|336.6|336.5|32669
1715158800000|2024-05-08 09:00:00|337.1|337|336.9|336.7|337.7|337.6|336.5|336.4|45043
1715162400000|2024-05-08 10:00:00|336.7|336.5|337.5|337.4|337.5|337.4|336.6|336.5|31544
1715166000000|2024-05-08 11:00:00|337.4|337.3|337.6|337.5|337.7|337.6|337.1|337|50260
1715169600000|2024-05-08 12:00:00|337.5|337.4|336.8|336.7|337.6|337.5|336.6|336.5|23873
1715173200000|2024-05-08 13:00:00|336.9|336.8|337.6|337.5|337.7|337.6|336.6|336.5|56465
1715176800000|2024-05-08 14:00:00|337.7|337.6|337.4|337.3|337.7|337.6|336.9|336.8|75538
1715180400000|2024-05-08 15:00:00|337.3|337.2|337.4|337.3|337.6|337.5|337.3|337.2|42791
1715238000000|2024-05-09 07:00:00|337.5|336.7|339.5|339.3|339.8|339.6|337.2|336.7|74669
1715241600000|2024-05-09 08:00:00|339.6|339.4|340|339.8|340|339.9|339.2|339|92996
1715245200000|2024-05-09 09:00:00|339.9|339.9|339.7|339.6|340|339.9|339.3|339.2|108692
1715248800000|2024-05-09 10:00:00|339.8|339.7|340.5|340.4|340.8|340.7|339.5|339.4|81566
1715252400000|2024-05-09 11:00:00|340.6|340.3|340.9|340.8|341|340.9|340.6|340.3|60554
1715256000000|2024-05-09 12:00:00|341|340.9|341.9|341.8|342.5|342.4|341|340.9|94810
1715259600000|2024-05-09 13:00:00|342|341.9|342.9|342.8|343.3|343.2|341.9|341.9|123281
1715263200000|2024-05-09 14:00:00|342.8|342.7|341.6|341.4|343.1|343|341.5|341.3|144986
1715266800000|2024-05-09 15:00:00|341.5|341.5|341.5|341.3|341.8|341.6|341.4|341.3|67394
1715324400000|2024-05-10 07:00:00|341.6|341.2|342.2|342|342.8|342.7|341.3|341|85044
1715328000000|2024-05-10 08:00:00|342.3|342.1|342.5|342.4|343|342.9|342.3|342.1|47473
1715331600000|2024-05-10 09:00:00|342.6|342.5|342.4|342.2|343.2|343.1|342.2|342.1|33906
1715335200000|2024-05-10 10:00:00|342.6|342.5|341.4|341.3|342.6|342.5|341.3|341.2|26212
1715338800000|2024-05-10 11:00:00|341.5|341.4|341.4|341.3|341.7|341.6|341.1|341|32047
1715342400000|2024-05-10 12:00:00|341.5|341.4|341.2|341|341.6|341.5|340.9|340.7|23994
1715346000000|2024-05-10 13:00:00|341.1|341.1|341.4|341.3|341.4|341.3|340.6|340.4|91523
1715349600000|2024-05-10 14:00:00|341.3|341.1|341.8|341.7|342.1|341.9|341.3|341.1|78571
1715353200000|2024-05-10 15:00:00|341.9|341.6|341.5|341.4|341.9|341.6|341.3|341.2|34292
1715583600000|2024-05-13 07:00:00|341.5|341.4|341.8|341.7|342.6|342.2|340.7|340.6|79771
1715587200000|2024-05-13 08:00:00|341.9|341.8|342.2|342|342.8|342.7|341.5|341.4|72848
1715590800000|2024-05-13 09:00:00|342.1|342.1|342.3|342.2|342.4|342.3|341.7|341.6|39750
1715594400000|2024-05-13 10:00:00|342.4|342.3|342.2|342.1|342.6|342.5|342.2|342.1|55741
1715598000000|2024-05-13 11:00:00|342.3|342.2|342.5|342.4|342.7|342.5|342.1|342|35087
1715601600000|2024-05-13 12:00:00|342.6|342.2|342.4|342.2|342.6|342.5|342.2|342.1|35202
1715605200000|2024-05-13 13:00:00|342.3|342.3|343.8|343.7|343.9|343.7|342.3|342.2|59319
1715608800000|2024-05-13 14:00:00|343.9|343.8|343.9|343.8|344.1|344|343.6|343.5|59638
1715612400000|2024-05-13 15:00:00|343.8|343.7|343.5|343.4|343.8|343.7|343.2|343.1|32826
1715670000000|2024-05-14 07:00:00|344.5|344.1|344.9|344.8|345.3|345.2|344.1|343.9|62987
1715673600000|2024-05-14 08:00:00|345|344.9|344.9|344.8|345.2|345.1|344.5|344.4|70586
1715677200000|2024-05-14 09:00:00|345|344.9|344.8|344.7|345.4|345.3|344.3|344.2|80615
1715680800000|2024-05-14 10:00:00|344.7|344.6|343.9|343.7|344.9|344.8|343.7|343.6|54912
1715684400000|2024-05-14 11:00:00|343.8|343.8|344.1|344|344.3|344.1|343.6|343.5|27362
1715688000000|2024-05-14 12:00:00|344|343.9|344|343.9|344.5|344.4|343.2|343.1|76423
1715691600000|2024-05-14 13:00:00|344.1|343.7|343.6|343.4|344.1|343.9|343|342.9|69619
1715695200000|2024-05-14 14:00:00|343.7|343.5|343.9|343.8|344.1|344|343.5|343.4|76148
1715698800000|2024-05-14 15:00:00|344|343.9|344.4|344.2|344.4|344.2|343.6|343.5|54353
1715756400000|2024-05-15 07:00:00|344.6|344.1|344.7|344.5|345.4|345.2|344.2|344|87387
1715760000000|2024-05-15 08:00:00|344.6|344.6|345.3|345.1|345.3|345.2|344.5|344.4|89661
1715763600000|2024-05-15 09:00:00|345.2|345.2|345.9|345.7|345.9|345.7|345.1|345|63474
1715767200000|2024-05-15 10:00:00|346|345.8|346.3|346.1|346.4|346.3|346|345.8|59357
1715770800000|2024-05-15 11:00:00|346.2|346.2|345.3|345.2|346.3|346.2|345.1|345|43659
1715774400000|2024-05-15 12:00:00|345.2|345.1|344.9|344.8|345.4|345.3|344.6|344.4|105562
1715778000000|2024-05-15 13:00:00|345|344.9|345.7|345.5|345.7|345.6|345|344.9|72760
1715781600000|2024-05-15 14:00:00|346|345.9|346.1|346|346.4|346.2|345.2|345|108251
1715785200000|2024-05-15 15:00:00|346|345.9|345.5|345.4|346|346|345.3|345.2|71530
1715842800000|2024-05-16 07:00:00|344.9|344.4|345.8|345.7|346|345.8|344.3|344.1|106758
1715846400000|2024-05-16 08:00:00|345.7|345.6|345.6|345.4|346.8|346.6|345.5|345.4|74121
1715850000000|2024-05-16 09:00:00|345.7|345.5|346|345.8|346|345.9|345.5|345.4|42944
1715853600000|2024-05-16 10:00:00|345.9|345.9|346.7|346.6|347|346.8|345.9|345.8|66717
1715857200000|2024-05-16 11:00:00|346.3|346.2|346.8|346.7|346.8|346.7|345.9|345.8|64073
1715860800000|2024-05-16 12:00:00|346.7|346.6|346.8|346.7|347.5|347.4|346.7|346.6|66387
1715864400000|2024-05-16 13:00:00|346.9|346.8|347.1|347|347.4|347.3|346.7|346.6|53993
1715868000000|2024-05-16 14:00:00|347.2|347.1|346.8|346.7|347.4|347.3|346.8|346.7|39835
1715871600000|2024-05-16 15:00:00|346.7|346.6|346.9|346.8|347|346.8|346.2|346.1|201857
1715929200000|2024-05-17 07:00:00|346.7|346.1|347.4|347.3|348.3|348.1|346.5|346.1|91466
1715932800000|2024-05-17 08:00:00|347.3|347.2|347.7|347.6|347.7|347.6|347|346.9|51842
1715936400000|2024-05-17 09:00:00|347.8|347.7|347.5|347.4|347.8|347.7|347.2|347.1|57340
1715940000000|2024-05-17 10:00:00|347.4|347.3|347.6|347.5|347.8|347.7|347.4|347.2|25454
1715943600000|2024-05-17 11:00:00|347.5|347.4|347.8|347.6|347.8|347.6|347.3|347.1|29846
1715947200000|2024-05-17 12:00:00|347.9|347.7|347.9|347.8|348|347.8|347.6|347.5|32223
1715950800000|2024-05-17 13:00:00|348|347.7|348.6|348.5|348.9|348.8|347.7|347.6|118859
1715954400000|2024-05-17 14:00:00|348.8|348.4|348.9|348.8|349.7|349.6|348.8|348.4|105321
1715958000000|2024-05-17 15:00:00|349|348.9|348.5|348.3|349|348.9|348.5|348.3|89005
1716188400000|2024-05-20 07:00:00|349.8|349.5|348.6|348.5|350|349.9|348.5|348.3|73470
1716192000000|2024-05-20 08:00:00|348.5|348.4|348.8|348.7|348.9|348.8|348|347.9|63621
1716195600000|2024-05-20 09:00:00|349|348.8|348.7|348.5|349|348.9|348.5|348.4|51016
1716199200000|2024-05-20 10:00:00|348.6|348.4|347.9|347.8|348.7|348.5|347.6|347.4|38830
1716202800000|2024-05-20 11:00:00|348|347.9|347.9|347.8|348.1|348|347.7|347.6|46714
1716206400000|2024-05-20 12:00:00|348|347.7|348.3|348.1|348.3|348.2|347.7|347.6|42989
1716210000000|2024-05-20 13:00:00|348.2|348|347.5|347.3|348.2|348.1|347.3|347.2|59646
1716213600000|2024-05-20 14:00:00|347.4|347.4|347.4|347.3|347.7|347.6|347.1|347|66261
1716217200000|2024-05-20 15:00:00|347.3|347.2|346.8|346.6|347.4|347.3|346.6|346.4|59915
1716274800000|2024-05-21 07:00:00|347.1|346.3|345.7|345.6|347.3|347|345.6|345.5|106314
1716278400000|2024-05-21 08:00:00|345.6|345.5|344.6|344.4|345.7|345.6|344.5|344.4|111484
1716282000000|2024-05-21 09:00:00|344.7|344.5|345.3|345.1|345.5|345.4|344.7|344.5|105592
1716285600000|2024-05-21 10:00:00|345.2|344.9|345.3|345.2|345.5|345.4|344.8|344.7|109321
1716289200000|2024-05-21 11:00:00|345.2|345.1|344.6|344.5|345.4|345.3|344.5|344.4|63995
1716292800000|2024-05-21 12:00:00|344.5|344.4|344.1|344|344.7|344.5|344.1|344|74367
1716296400000|2024-05-21 13:00:00|344|343.9|343.6|343.5|344.3|344.2|343.4|343.3|129106
1716300000000|2024-05-21 14:00:00|343.7|343.6|343.6|343.5|344.5|344.4|343.5|343.4|76232
1716303600000|2024-05-21 15:00:00|343.7|343.6|343.3|343.2|343.9|343.8|343|342.9|65053
1716361200000|2024-05-22 07:00:00|343.6|343|343.4|343.2|344.6|344.3|343.2|343|62928
1716364800000|2024-05-22 08:00:00|343.5|343.3|343.8|343.7|343.9|343.8|343.3|343.2|95969
1716368400000|2024-05-22 09:00:00|343.9|343.8|344|343.9|344.7|344.6|343.8|343.7|76140
1716372000000|2024-05-22 10:00:00|344.1|344|343.3|343.1|344.4|344.3|343.2|343|43910
1716375600000|2024-05-22 11:00:00|343.2|343.2|343|342.9|343.3|343.2|342.8|342.7|47688
1716379200000|2024-05-22 12:00:00|343.1|343|342.2|342.1|343.2|343.1|342.1|342|59557
1716382800000|2024-05-22 13:00:00|342.1|342|342|341.9|342.6|342.5|341.7|341.6|91931
1716386400000|2024-05-22 14:00:00|342.1|342|342.3|342.2|342.4|342.3|341.8|341.7|88134
1716390000000|2024-05-22 15:00:00|342.4|342.3|343.4|343.2|343.4|343.3|342.3|342.2|87967
1716447600000|2024-05-23 07:00:00|344.8|344.1|344.6|344.5|345.7|345.5|344.1|344|79246
1716451200000|2024-05-23 08:00:00|344.7|344.6|344.4|344.2|345.2|345.1|344.3|344.1|62168
1716454800000|2024-05-23 09:00:00|344.5|344.4|344.7|344.6|344.9|344.8|344.3|344.2|40833
1716458400000|2024-05-23 10:00:00|344.8|344.7|344.1|344|344.9|344.8|343.8|343.7|49521
1716462000000|2024-05-23 11:00:00|344|343.9|343.3|343.2|344|343.9|342.8|342.7|43163
1716465600000|2024-05-23 12:00:00|343.4|343.3|343.2|343|343.7|343.6|343.2|343|46683
1716469200000|2024-05-23 13:00:00|343.3|343.1|343.3|343.1|343.8|343.7|342.9|342.8|84626
1716472800000|2024-05-23 14:00:00|343.2|343|342.1|342|343.7|343.5|342.1|342|65050
1716476400000|2024-05-23 15:00:00|342.2|342.1|343.5|343.3|343.6|343.5|342.2|342.1|90756
1716534000000|2024-05-24 07:00:00|343|342.8|344|343.9|344.1|344|341.5|341.1|176320
1716537600000|2024-05-24 08:00:00|344.1|344|344.4|344.3|344.5|344.4|343.7|343.6|59570
1716541200000|2024-05-24 09:00:00|344.5|344.4|343.5|343.3|344.5|344.4|343.4|343.3|85960
1716544800000|2024-05-24 10:00:00|343.6|343.4|343.7|343.6|344|343.9|343.5|343.3|51014
1716548400000|2024-05-24 11:00:00|343.8|343.7|343.8|343.7|344.1|344|343.5|343.4|66696
1716552000000|2024-05-24 12:00:00|343.9|343.8|344.1|344|344.8|344.7|343.9|343.8|82122
1716555600000|2024-05-24 13:00:00|344.2|343.9|344.4|344.3|344.7|344.6|343.9|343.8|76833
1716559200000|2024-05-24 14:00:00|344.5|344.4|344.7|344.6|344.7|344.6|344.2|344.1|81550
1716562800000|2024-05-24 15:00:00|344.6|344.5|344.5|344.3|345|344.9|344.4|344.3|71771
1716793200000|2024-05-27 07:00:00|344.5|344|345.3|345.1|345.3|345.2|343.8|343.5|64718
1716796800000|2024-05-27 08:00:00|345.1|345|345.9|345.8|346|345.8|345.1|345|65472
1716800400000|2024-05-27 09:00:00|346|345.7|345.7|345.6|346|345.8|345.6|345.4|100394
1716804000000|2024-05-27 10:00:00|345.8|345.7|345.9|345.7|345.9|345.8|345.6|345.5|30705
1716807600000|2024-05-27 11:00:00|345.8|345.6|345.8|345.7|345.9|345.8|345.7|345.5|50996
1716811200000|2024-05-27 12:00:00|345.9|345.8|346.4|346.3|346.4|346.3|345.8|345.8|59005
1716814800000|2024-05-27 13:00:00|346.5|346.4|346.3|346.2|346.8|346.7|346.1|346|65677
1716818400000|2024-05-27 14:00:00|346.4|346.1|346.3|346.2|346.4|346.3|346|345.9|73123
1716822000000|2024-05-27 15:00:00|346.2|346.1|346.1|345.9|346.3|346.1|345.9|345.8|42476
1716879600000|2024-05-28 07:00:00|346|345.6|343.7|343.6|346.6|346.2|343.4|343.2|136740
1716883200000|2024-05-28 08:00:00|343.8|343.7|343.6|343.5|344.1|344|343.3|343.2|78637
1716886800000|2024-05-28 09:00:00|343.7|343.6|343.7|343.6|344.1|344|343.3|343.2|85282
1716890400000|2024-05-28 10:00:00|343.6|343.5|343.3|343.2|343.6|343.5|343|342.9|55025
1716894000000|2024-05-28 11:00:00|343.4|343.3|342.5|342.4|343.4|343.3|342.1|342|53849
1716897600000|2024-05-28 12:00:00|342.6|342.5|342.1|341.9|343|342.9|341.9|341.7|81194
1716901200000|2024-05-28 13:00:00|342|341.8|342|341.9|342.6|342.5|341.7|341.5|186442
1716904800000|2024-05-28 14:00:00|341.9|341.8|342.4|342.3|342.8|342.6|341.9|341.8|159240
1716908400000|2024-05-28 15:00:00|342.3|342.2|342.3|342.1|342.8|342.7|341.7|341.6|96164
1716966000000|2024-05-29 07:00:00|341.2|340.9|342.1|342|342.8|342.6|341.2|340.9|79035
1716969600000|2024-05-29 08:00:00|342.2|342.1|344.2|344.1|344.2|344.1|342.2|342.1|78018
1716973200000|2024-05-29 09:00:00|344.3|344|345.3|345.2|345.4|345.3|344.2|344|91329
1716976800000|2024-05-29 10:00:00|345.2|345.1|345|344.9|345.7|345.6|344.7|344.6|41529
1716980400000|2024-05-29 11:00:00|344.9|344.8|345.4|345.2|345.8|345.7|344.9|344.8|37928
1716984000000|2024-05-29 12:00:00|345.6|345.3|345.5|345.3|346.3|346.2|345.2|345.1|84305
1716987600000|2024-05-29 13:00:00|345.4|345.2|345.5|345.4|345.7|345.6|344.8|344.7|95956
1716991200000|2024-05-29 14:00:00|345.6|345.5|344.5|344.4|345.6|345.5|344.5|344.4|102761
1716994800000|2024-05-29 15:00:00|344.6|344.5|344.5|344.4|344.8|344.7|344.5|344.4|41542
1717052400000|2024-05-30 07:00:00|345.8|345.2|346.1|346|347|346.8|345.4|345.1|88400
1717056000000|2024-05-30 08:00:00|346|345.9|345.8|345.7|346.2|346.1|345.6|345.4|55259
1717059600000|2024-05-30 09:00:00|345.9|345.8|345.4|345.2|345.9|345.8|345.2|345.1|65240
1717063200000|2024-05-30 10:00:00|345.3|345.3|346.1|346|346.2|346.1|345.1|345|38917
1717066800000|2024-05-30 11:00:00|345.7|345.5|344.7|344.6|345.7|345.5|344.4|344.3|49349
1717070400000|2024-05-30 12:00:00|344.8|344.7|344.9|344.8|345.4|345.3|344.7|344.5|55101
1717074000000|2024-05-30 13:00:00|345|344.9|345|344.9|345.5|345.4|344.8|344.6|100626
1717077600000|2024-05-30 14:00:00|345.1|345|344.7|344.6|345.5|345.4|344.6|344.4|65872
1717081200000|2024-05-30 15:00:00|344.8|344.7|344.8|344.6|345.1|345|344.7|344.6|41195
1717138800000|2024-05-31 07:00:00|346.1|345.6|345.1|345|346.3|346|345.1|345|111965
1717142400000|2024-05-31 08:00:00|345|344.9|344.5|344.3|345.3|345.2|344.4|344.2|66944
1717146000000|2024-05-31 09:00:00|344.4|344.2|343.5|343.4|344.6|344.5|343.3|343.2|130180
1717149600000|2024-05-31 10:00:00|343.4|343.3|344.7|344.6|344.7|344.6|343.3|343.2|41181
1717153200000|2024-05-31 11:00:00|344.6|344.5|345.1|345|345.2|345.1|344.6|344.5|78067
1717156800000|2024-05-31 12:00:00|344.9|344.8|345.1|345|345.6|345.5|344.9|344.8|73010
1717160400000|2024-05-31 13:00:00|345.2|345.1|346.1|346|346.4|346.3|344.8|344.7|89706
1717164000000|2024-05-31 14:00:00|346.2|346.1|346.7|346.6|346.8|346.7|345.3|345.2|164742
1717167600000|2024-05-31 15:00:00|346.8|346.7|347.3|347.1|347.5|347.4|346.8|346.6|110377
1717398000000|2024-06-03 07:00:00|345|344.5|345|344.9|346.3|346.2|344.9|344.5|81959
1717401600000|2024-06-03 08:00:00|345.2|345|345.1|344.9|346|345.8|344.8|344.7|82132
1717405200000|2024-06-03 09:00:00|345|345|346.1|346|346.3|346.2|344.9|344.8|60077
1717408800000|2024-06-03 10:00:00|346.2|346.1|346.9|346.7|347.4|347.3|346.1|346|75654
1717412400000|2024-06-03 11:00:00|347|346.8|347.2|347|347.3|347.2|346.7|346.5|38965
1717416000000|2024-06-03 12:00:00|347.1|346.9|347|346.9|347.1|346.9|346.4|346.2|57429
1717419600000|2024-06-03 13:00:00|346.9|346.8|347.2|347|347.3|347.2|346.4|346.2|44006
1717423200000|2024-06-03 14:00:00|347.3|347.1|346|345.9|347.6|347.4|346|345.9|58137
1717426800000|2024-06-03 15:00:00|346.1|346|346.3|346.2|346.6|346.4|345.9|345.8|29901
1717484400000|2024-06-04 07:00:00|344.7|344.3|342.9|342.7|344.9|344.7|341.9|341.8|140777
1717488000000|2024-06-04 08:00:00|342.8|342.8|342.8|342.6|344.1|343.9|342.5|342.4|58747
1717491600000|2024-06-04 09:00:00|342.7|342.5|343.1|343|343.3|343.1|342.6|342.5|64450
1717495200000|2024-06-04 10:00:00|343.2|343.1|344.3|344.2|344.4|344.2|343|342.8|251155
1717498800000|2024-06-04 11:00:00|344.4|344.3|344.9|344.8|345.2|345.1|344.4|344.3|48759
1717502400000|2024-06-04 12:00:00|345|344.7|345.9|345.7|346|345.8|344.3|344.2|70953
1717506000000|2024-06-04 13:00:00|345.8|345.8|346.7|346.5|346.7|346.5|345.4|345.3|102205
1717509600000|2024-06-04 14:00:00|346.6|346.6|346.7|346.6|347.2|347.1|346|345.9|165407
1717513200000|2024-06-04 15:00:00|346.8|346.7|347.5|347.3|347.5|347.4|346.7|346.6|80154
1717570800000|2024-06-05 07:00:00|348.9|348.1|352.7|352.5|356.5|356.2|348.4|348.1|277849
1717574400000|2024-06-05 08:00:00|352.6|352.6|352.6|352.4|353.3|353.2|352.1|352|135149
1717578000000|2024-06-05 09:00:00|352.7|352.5|354.1|353.9|354.4|354.3|352.7|352.5|83354
1717581600000|2024-06-05 10:00:00|354|354|353.6|353.5|354.6|354.5|353.6|353.5|67678
1717585200000|2024-06-05 11:00:00|353.7|353.6|351.3|351.1|353.9|353.8|350.8|350.7|144622
1717588800000|2024-06-05 12:00:00|351.2|351|351.9|351.7|351.9|351.7|350.8|350.7|81167
1717592400000|2024-06-05 13:00:00|351.8|351.8|350.5|350.3|352|351.9|350.2|350.1|92120
1717596000000|2024-06-05 14:00:00|350.4|350.2|348.8|348.7|350.9|350.7|348.4|348.3|248625
1717599600000|2024-06-05 15:00:00|348.9|348.8|348.8|348.6|349|348.9|348.3|348.2|122277
1717657200000|2024-06-06 07:00:00|349.5|348.9|351.1|351|351.2|351.1|348.6|348.3|77913
1717660800000|2024-06-06 08:00:00|351.2|351.1|351.1|350.9|351.5|351.3|350.5|350.4|81279
1717664400000|2024-06-06 09:00:00|351|350.8|351.4|351.3|351.4|351.3|350.5|350.4|54861
1717668000000|2024-06-06 10:00:00|351.3|351.2|350.7|350.5|351.3|351.2|350.6|350.5|29265
1717671600000|2024-06-06 11:00:00|350.6|350.6|350.4|350.3|350.8|350.7|350|349.9|43722
1717675200000|2024-06-06 12:00:00|350.3|350.2|349.4|349.2|350.4|350.3|349.2|349|77576
1717678800000|2024-06-06 13:00:00|349.3|349.3|350.6|350.4|350.6|350.5|349.1|349|119678
1717682400000|2024-06-06 14:00:00|350.5|350.2|350.5|350.4|350.8|350.7|350.1|350|85867
1717686000000|2024-06-06 15:00:00|350.6|350.5|350.9|350.7|350.9|350.8|350.5|350.4|26260
1717743600000|2024-06-07 07:00:00|350.7|350.4|350|349.9|351.4|351.2|349.8|349.7|56581
1717747200000|2024-06-07 08:00:00|349.9|349.8|350.4|350.2|350.4|350.2|349.8|349.7|35089
1717750800000|2024-06-07 09:00:00|350.5|350.3|349.9|349.8|351|350.8|349.5|349.4|91596
1717754400000|2024-06-07 10:00:00|349.8|349.7|349.3|349.2|350|349.9|349.2|349.1|43469
1717758000000|2024-06-07 11:00:00|349.4|349.3|349.4|349.3|349.4|349.3|348.8|348.6|42069
1717761600000|2024-06-07 12:00:00|349.2|349.1|350|349.9|351|350.1|349|348.9|175147
1717765200000|2024-06-07 13:00:00|350.1|349.7|350.5|350.4|350.6|350.5|349.7|349.6|73971
1717768800000|2024-06-07 14:00:00|350.6|350.5|350.5|350.4|351.2|351.1|349.9|349.8|70436
1717772400000|2024-06-07 15:00:00|350.4|350.3|350.5|350.3|350.8|350.7|350.4|350.3|45697
1718002800000|2024-06-10 07:00:00|350.4|350.1|351.3|351.1|351.5|351.3|349.5|349.2|51921
1718006400000|2024-06-10 08:00:00|351.4|351.2|350.2|350|351.5|351.3|350.1|350|68150
1718010000000|2024-06-10 09:00:00|350.1|349.9|349.6|349.4|350.1|349.9|349.3|349.2|72461
1718013600000|2024-06-10 10:00:00|349.5|349.5|350.1|350|350.4|350.3|349.5|349.5|54778
1718017200000|2024-06-10 11:00:00|350.2|349.9|349.9|349.7|350.4|350.2|349.9|349.7|38891
1718020800000|2024-06-10 12:00:00|350.1|349.8|350|349.9|350.3|350.2|350|349.7|42726
1718024400000|2024-06-10 13:00:00|350.1|350|349.7|349.6|350.3|350.2|349.1|349|65303
1718028000000|2024-06-10 14:00:00|349.6|349.5|348.7|348.6|349.7|349.5|348.4|348.3|64314
1718031600000|2024-06-10 15:00:00|348.8|348.7|349.7|349.5|349.7|349.5|348.7|348.6|43361
1718089200000|2024-06-11 07:00:00|350.8|350.4|348.9|348.7|351|350.9|348.9|348.7|62139
1718092800000|2024-06-11 08:00:00|348.8|348.6|346.2|346|348.8|348.6|346|345.9|183364
1718096400000|2024-06-11 09:00:00|346.3|346.2|345.4|345.3|346.6|346.5|345.4|345.3|116897
1718100000000|2024-06-11 10:00:00|345.3|345.2|344.3|344.2|345.8|345.6|344|343.9|77565
1718103600000|2024-06-11 11:00:00|344.2|344.1|344.1|343.9|344.6|344.4|343.3|343.1|67961
1718107200000|2024-06-11 12:00:00|344|343.8|344|343.9|344.4|344.2|343.8|343.7|38189
1718110800000|2024-06-11 13:00:00|343.9|343.8|344.7|344.5|345|344.9|343.9|343.8|145316
1718114400000|2024-06-11 14:00:00|344.8|344.6|345.9|345.8|346.2|346|344.8|344.6|125527
1718118000000|2024-06-11 15:00:00|346|345.9|345.8|345.7|346.3|346.2|345.6|345.5|38146
1718175600000|2024-06-12 07:00:00|347|346.5|345.3|345.2|347.5|347.4|345.3|345.1|70611
1718179200000|2024-06-12 08:00:00|345.4|345.3|345.9|345.7|347.7|347.5|345.2|345.1|96143
1718182800000|2024-06-12 09:00:00|345.8|345.8|346.9|346.7|347.4|347.3|345.7|345.6|47763
1718186400000|2024-06-12 10:00:00|346.8|346.6|346.2|346.1|346.9|346.8|346|345.9|37330
1718190000000|2024-06-12 11:00:00|346.5|346.3|346|345.9|346.5|346.4|345.7|345.6|45214
1718193600000|2024-06-12 12:00:00|345.9|345.8|346.3|346.1|347.3|346.9|345.7|345.5|77116
1718197200000|2024-06-12 13:00:00|346.2|345.8|345.4|345.3|346.2|346.1|345|344.9|98754
1718200800000|2024-06-12 14:00:00|345.5|345.4|344.7|344.6|345.5|345.4|344.4|344.3|105863
1718204400000|2024-06-12 15:00:00|344.8|344.7|344.4|344.3|344.9|344.7|344.1|344|68192
1718262000000|2024-06-13 07:00:00|344.2|344|345.2|345.1|345.5|345.4|344|343.8|114504
1718265600000|2024-06-13 08:00:00|345.1|345|345|344.9|345.2|345.1|343.7|343.5|121614
1718269200000|2024-06-13 09:00:00|344.9|344.8|344.4|344.2|345.2|345.1|343.7|343.6|64755
1718272800000|2024-06-13 10:00:00|344.3|344.3|344.7|344.6|344.9|344.7|343.9|343.8|40090
1718276400000|2024-06-13 11:00:00|344.8|344.7|344.4|344.3|345|344.9|344|343.9|67871
1718280000000|2024-06-13 12:00:00|344.6|344.5|345.2|345|345.6|345.5|344.4|344.3|81690
1718283600000|2024-06-13 13:00:00|345.3|345.1|345.2|345|345.6|345.5|345.1|345|89947
1718287200000|2024-06-13 14:00:00|345.1|344.9|345.8|345.7|346|345.9|344.4|344.3|100589
1718290800000|2024-06-13 15:00:00|345.9|345.8|345.8|345.7|346.1|346|345.7|345.6|62215
1718348400000|2024-06-14 07:00:00|346.3|345.5|345.9|345.8|346.3|346.2|345.1|344.9|49197
1718352000000|2024-06-14 08:00:00|346|345.9|346|345.9|346.2|346.1|345.3|345.2|80953
1718355600000|2024-06-14 09:00:00|345.9|345.8|344.9|344.7|346.1|345.9|344.6|344.4|106563
1718359200000|2024-06-14 10:00:00|344.8|344.8|346.2|346|346.4|346.2|344.4|344.3|96052
1718362800000|2024-06-14 11:00:00|346.1|345.9|347.6|347.4|347.8|347.7|345.8|345.7|72754
1718366400000|2024-06-14 12:00:00|347.7|347.5|348.8|348.6|348.9|348.8|347.4|347.3|92282
1718370000000|2024-06-14 13:00:00|348.7|348.7|348.5|348.3|349.2|349.1|348.4|348.3|94738
1718373600000|2024-06-14 14:00:00|348.4|348.4|349.1|349|349.6|349.5|348.4|348.3|120977
1718377200000|2024-06-14 15:00:00|349.2|349.1|349.3|349.1|349.7|349.6|349.1|349|59202
1718607600000|2024-06-17 07:00:00|350.5|350|349.4|349.3|351.5|351.3|349.1|349|69826
1718611200000|2024-06-17 08:00:00|349.3|349.2|350.2|350|350.8|350.6|349.3|349.1|93755
1718614800000|2024-06-17 09:00:00|350.3|350.1|349.7|349.6|350.5|350.4|349.5|349.4|89363
1718618400000|2024-06-17 10:00:00|349.8|349.7|348.9|348.8|349.8|349.7|348.3|348.1|59600
1718622000000|2024-06-17 11:00:00|349|348.9|349.2|349.1|349.3|349.2|348.6|348.4|58555
1718625600000|2024-06-17 12:00:00|349.3|349.2|348.5|348.4|349.3|349.2|348.1|348|34812
1718629200000|2024-06-17 13:00:00|348.6|348.5|347.9|347.7|348.6|348.5|347.8|347.6|35204
1718632800000|2024-06-17 14:00:00|347.8|347.6|348.7|348.6|348.7|348.6|346.9|346.8|82006
1718636400000|2024-06-17 15:00:00|348.8|348.7|349.8|349.6|349.9|349.7|348.6|348.5|105642
1718694000000|2024-06-18 07:00:00|351|350.4|351.3|351.2|353.9|353.5|351|350.4|105947
1718697600000|2024-06-18 08:00:00|351.2|351.1|352.1|351.9|352.2|352.1|351.1|350.9|54019
1718701200000|2024-06-18 09:00:00|352|351.8|351.8|351.7|352.3|352.1|351.5|351.3|86586
1718704800000|2024-06-18 10:00:00|351.7|351.6|351.5|351.4|352.1|352|351.2|351.1|59026
1718708400000|2024-06-18 11:00:00|351.4|351.3|351.4|351.3|351.8|351.7|351.2|351.1|56365
1718712000000|2024-06-18 12:00:00|351.5|351.4|351.8|351.7|352.1|351.9|350.8|350.7|139359
1718715600000|2024-06-18 13:00:00|351.7|351.6|352.5|352.4|352.8|352.7|351.7|351.6|111999
1718719200000|2024-06-18 14:00:00|352.6|352.5|352.9|352.8|353.2|353.1|352.2|352.1|83428
1718722800000|2024-06-18 15:00:00|352.8|352.7|353.3|353.1|353.5|353.3|352.8|352.7|54034
1718780400000|2024-06-19 07:00:00|354.6|354.3|356.9|356.8|357|356.9|354.6|354.3|84117
1718784000000|2024-06-19 08:00:00|357|356.9|356.2|356|357.8|357.6|356.1|356|54069
1718787600000|2024-06-19 09:00:00|356.1|356.1|356.4|356.3|356.8|356.7|356.1|356|41379
1718791200000|2024-06-19 10:00:00|356.5|356.4|357.4|357.3|357.8|357.7|356.4|356.3|52411
1718794800000|2024-06-19 11:00:00|357.5|357.4|357.3|357.1|357.7|357.5|357.2|357.1|36902
1718798400000|2024-06-19 12:00:00|357.2|357.2|357.2|357.1|357.3|357.2|356.9|356.7|45859
1718802000000|2024-06-19 13:00:00|357.3|357.2|357.7|357.5|358.3|358.2|357.1|356.9|74633
1718805600000|2024-06-19 14:00:00|357.8|357.6|357.4|357.2|358.2|358.1|357.3|357.2|57391
1718809200000|2024-06-19 15:00:00|357.3|357.3|357|356.9|357.3|357.3|356.8|356.7|78410
1718866800000|2024-06-20 07:00:00|358|357.4|357.9|357.8|359.2|358.9|357.4|357.3|64793
1718870400000|2024-06-20 08:00:00|358|357.9|358.5|358.4|358.6|358.5|357.7|357.6|27974
1718874000000|2024-06-20 09:00:00|358.4|358.3|359.3|359.2|359.6|359.5|358.4|358.3|45033
1718877600000|2024-06-20 10:00:00|359.4|359.3|359.6|359.4|359.7|359.6|359|358.9|46487
1718881200000|2024-06-20 11:00:00|359.5|359.5|359.1|359|360|359.8|359.1|359|39735
1718884800000|2024-06-20 12:00:00|359.2|359.1|359.7|359.6|360|359.9|359.1|358.9|87460
1718888400000|2024-06-20 13:00:00|359.9|359.8|361.6|361.5|361.6|361.5|359.8|359.7|139821
1718892000000|2024-06-20 14:00:00|361.7|361.4|360.9|360.8|361.7|361.5|360.6|360.4|100916
1718895600000|2024-06-20 15:00:00|361|360.9|360.8|360.7|361.6|361.5|360.6|360.5|87206
1718953200000|2024-06-21 07:00:00|360.9|360.3|361.6|361.4|361.6|361.5|360.5|360.2|78916
1718956800000|2024-06-21 08:00:00|361.5|361.3|362.7|362.5|362.8|362.7|361.2|361.1|142372
1718960400000|2024-06-21 09:00:00|362.6|362.6|361.5|361.4|362.9|362.8|361.4|361.3|176919
1718964000000|2024-06-21 10:00:00|361.4|361.3|360.4|360.3|361.4|361.3|360.2|360|82514
1718967600000|2024-06-21 11:00:00|360.6|360.4|360.1|360|360.7|360.5|359.8|359.7|58482
1718971200000|2024-06-21 12:00:00|360|359.9|360.8|360.6|360.8|360.7|359.7|359.6|50441
1718974800000|2024-06-21 13:00:00|360.7|360.5|359.7|359.5|360.7|360.6|359.1|359|134200
1718978400000|2024-06-21 14:00:00|359.6|359.4|359|358.8|359.6|359.5|358.5|358.3|122339
1718982000000|2024-06-21 15:00:00|359.1|358.9|358.4|358.2|359.1|359|358.1|357.9|68857
1719212400000|2024-06-24 07:00:00|357.4|357|358.2|358.1|358.2|358.1|356.4|356.3|72596
1719216000000|2024-06-24 08:00:00|358.4|358.2|359.2|359.1|359.5|359.4|358.4|358.2|43038
1719219600000|2024-06-24 09:00:00|359.3|359.2|359.8|359.6|360.3|360.1|359.1|359|38558
1719223200000|2024-06-24 10:00:00|359.7|359.7|359.4|359.2|359.7|359.7|358.6|358.5|26362
1719226800000|2024-06-24 11:00:00|359.5|359.3|360.5|360.4|360.8|360.6|359.4|359.2|30243
1719230400000|2024-06-24 12:00:00|360.4|360.3|360|359.9|360.5|360.4|359.2|359.1|53342
1719234000000|2024-06-24 13:00:00|360.1|360|360.3|360.2|360.3|360.2|359.2|359.1|72756
1719237600000|2024-06-24 14:00:00|360.4|360.1|360.7|360.6|361.3|361.2|359.7|359.6|51722
1719241200000|2024-06-24 15:00:00|360.8|360.5|361.3|361.1|361.4|361.3|360.6|360.5|37145
1719298800000|2024-06-25 07:00:00|360.9|360.2|359.9|359.8|361|360.7|359.5|359.3|89270
1719302400000|2024-06-25 08:00:00|359.8|359.7|360.8|360.7|361.1|360.9|359.7|359.6|43947
1719306000000|2024-06-25 09:00:00|360.9|360.8|359.9|359.8|361|360.9|359.8|359.7|58293
1719309600000|2024-06-25 10:00:00|360|359.9|359.8|359.7|360.2|360|359.3|359.1|72985
1719313200000|2024-06-25 11:00:00|360|359.9|360.1|360|360.5|360.4|359.5|359.4|48093
1719316800000|2024-06-25 12:00:00|360.2|359.9|360.5|360.3|360.9|360.8|360.2|359.9|51771
1719320400000|2024-06-25 13:00:00|360.4|360.4|359.1|359|360.8|360.7|359|358.9|120208
1719324000000|2024-06-25 14:00:00|359|358.9|359.2|359|359.9|359.8|358.7|358.6|77478
1719327600000|2024-06-25 15:00:00|359.1|359.1|359.1|359|359.4|359.3|359|358.9|18979
1719385200000|2024-06-26 07:00:00|358.8|358.3|359|358.9|359.6|359.4|357.5|357.2|114122
1719388800000|2024-06-26 08:00:00|359.1|359|357.7|357.6|359.1|359|357.6|357.4|74852
1719392400000|2024-06-26 09:00:00|357.6|357.5|356.6|356.5|357.7|357.6|356.3|356.1|87134
1719396000000|2024-06-26 10:00:00|356.7|356.6|355.8|355.6|356.9|356.8|355.4|355.2|73581
1719399600000|2024-06-26 11:00:00|355.7|355.4|354.8|354.6|355.7|355.4|354.1|354|68763
1719403200000|2024-06-26 12:00:00|354.7|354.7|354.1|353.9|354.9|354.7|354|353.9|58296
1719406800000|2024-06-26 13:00:00|354|354|354|353.8|354.3|354.2|352.2|352.1|112144
1719410400000|2024-06-26 14:00:00|354.1|353.9|355.2|355.1|355.8|355.7|354.1|353.9|91931
1719414000000|2024-06-26 15:00:00|355.3|355.2|355.5|355.3|355.7|355.6|354.8|354.7|69594
1719471600000|2024-06-27 07:00:00|355.4|355.2|356.5|356.4|356.8|356.6|355.3|355.1|48511
1719475200000|2024-06-27 08:00:00|356.6|356.5|357.1|356.9|357.3|357.2|356.4|356.3|47846
1719478800000|2024-06-27 09:00:00|357.2|357|357|356.9|357.7|357.5|356.7|356.6|76975
1719482400000|2024-06-27 10:00:00|356.9|356.8|356.6|356.4|357.2|357|356.5|356.4|21135
1719486000000|2024-06-27 11:00:00|356.5|356.5|356.2|356.1|356.6|356.5|356|355.8|27692
1719489600000|2024-06-27 12:00:00|356.3|356.2|356.3|356.2|356.5|356.4|355.7|355.6|57597
1719493200000|2024-06-27 13:00:00|356.4|356.1|357.3|357.1|357.3|357.1|356.4|356.1|73414
1719496800000|2024-06-27 14:00:00|357.2|357.2|356.3|356.2|357.5|357.4|356.3|356.2|43261
1719500400000|2024-06-27 15:00:00|356.2|356.1|356|355.9|356.2|356.1|355.6|355.5|46989
1719558000000|2024-06-28 07:00:00|357.4|356.6|356.7|356.6|357.8|357.3|356.2|356.1|52528
1719561600000|2024-06-28 08:00:00|356.8|356.7|357.8|357.7|357.9|357.8|356.6|356.5|64551
1719565200000|2024-06-28 09:00:00|357.7|357.6|357.4|357.3|357.9|357.8|356.9|356.7|36441
1719568800000|2024-06-28 10:00:00|357.5|357.4|357.7|357.6|357.9|357.8|357.1|356.9|17810
1719572400000|2024-06-28 11:00:00|357.6|357.5|356.7|356.6|357.7|357.6|356.7|356.6|42464
1719576000000|2024-06-28 12:00:00|356.6|356.5|356.8|356.6|357.2|357|356.5|356.4|67435
1719579600000|2024-06-28 13:00:00|356.9|356.7|356.4|356.2|357.4|357.2|356.4|356.2|102313
1719583200000|2024-06-28 14:00:00|356.3|356.3|357.2|357.1|357.9|357.8|356.2|356.1|100390
1719586800000|2024-06-28 15:00:00|357.1|357|357.1|356.9|357.2|357.1|356.6|356.4|40090
1719817200000|2024-07-01 07:00:00|360.7|360.3|360.9|360.8|363|362.6|360|359.8|106124
1719820800000|2024-07-01 08:00:00|361|360.7|361.3|361.2|361.7|361.6|360.9|360.7|58515
1719824400000|2024-07-01 09:00:00|361.2|361.1|361.7|361.5|361.7|361.5|360.5|360.4|55099
1719828000000|2024-07-01 10:00:00|361.8|361.6|362.5|362.4|364.1|363.7|360.7|360.6|89059
1719831600000|2024-07-01 11:00:00|362.7|362.5|363.3|363.1|363.4|363.3|361.8|361.7|46099
1719835200000|2024-07-01 12:00:00|363.1|363|362.8|362.6|363.2|363.1|362.5|362.3|39259
1719838800000|2024-07-01 13:00:00|362.9|362.7|362.8|362.6|363.6|363.5|362.3|362.1|112664
1719842400000|2024-07-01 14:00:00|362.9|362.7|361.8|361.7|363.1|363|361.3|361.2|84763
1719846000000|2024-07-01 15:00:00|361.9|361.8|361.7|361.6|362.1|362|361.6|361.5|50754
1719903600000|2024-07-02 07:00:00|361.5|361.1|360.2|360|362|361.7|359.5|359.4|59929
1719907200000|2024-07-02 08:00:00|360.7|360.7|361.5|361.3|361.6|361.5|360.7|360.6|33909
1719910800000|2024-07-02 09:00:00|361.6|361.4|361.2|361.1|362.2|362|361.1|360.9|81272
1719914400000|2024-07-02 10:00:00|361.3|361.2|361|360.8|361.8|361.7|360.8|360.7|54461
1719918000000|2024-07-02 11:00:00|361.1|360.9|359|358.9|361.1|361|358.7|358.6|49204
1719921600000|2024-07-02 12:00:00|358.9|358.8|358.9|358.8|359.6|359.5|358.6|358.5|49684
1719925200000|2024-07-02 13:00:00|358.8|358.7|358.8|358.6|360|359.9|358.2|358.1|143685
1719928800000|2024-07-02 14:00:00|358.6|358.5|359|358.9|359.3|359.2|358.3|358.2|91571
1719932400000|2024-07-02 15:00:00|358.9|358.8|359.1|359|359.2|359.1|358.5|358.3|69541
1719990000000|2024-07-03 07:00:00|358.9|358.2|358.7|358.6|359|358.7|357.3|357.1|66407
1719993600000|2024-07-03 08:00:00|358.6|358.5|358.4|358.3|358.8|358.7|358.1|357.9|58767
1719997200000|2024-07-03 09:00:00|358.3|358.1|359.6|359.5|359.8|359.7|357.7|357.6|88700
1720000800000|2024-07-03 10:00:00|359.5|359.4|359.6|359.4|359.9|359.8|359.5|359.4|61013
1720004400000|2024-07-03 11:00:00|359.5|359.5|360.2|360.1|360.2|360.1|359.5|359.5|41582
1720008000000|2024-07-03 12:00:00|360.3|360|360.2|360|360.3|360.2|359.5|359.4|52271
1720011600000|2024-07-03 13:00:00|360.3|360.1|360.7|360.5|361.1|360.9|360.2|360.1|71876
1720015200000|2024-07-03 14:00:00|360.8|360.6|359.2|359.1|361|360.9|359.2|359|106937
1720018800000|2024-07-03 15:00:00|359.3|359.2|359.7|359.5|359.8|359.7|359.1|359|84646
1720076400000|2024-07-04 07:00:00|360.6|360.2|360.6|360.5|360.7|360.5|359.8|359.5|25305
1720080000000|2024-07-04 08:00:00|360.7|360.6|359.8|359.6|360.7|360.6|359.2|359|49579
1720083600000|2024-07-04 09:00:00|359.9|359.7|360.1|359.9|360.5|360.4|359.7|359.5|55264
1720087200000|2024-07-04 10:00:00|360|360|360.8|360.7|360.9|360.7|360|360|32976
1720090800000|2024-07-04 11:00:00|360.9|360.8|361|360.9|361.1|361|360.8|360.7|48387
1720094400000|2024-07-04 12:00:00|361.1|361|361.3|361.2|361.4|361.3|360.9|360.8|38530
1720098000000|2024-07-04 13:00:00|361.2|361.1|361.5|361.4|361.6|361.5|360.8|360.6|62424
1720101600000|2024-07-04 14:00:00|361.6|361.5|361.3|361.2|362.2|362.1|361|360.9|78725
1720105200000|2024-07-04 15:00:00|361.4|361.3|361.4|361.3|361.6|361.5|361.1|361|51704
1720162800000|2024-07-05 07:00:00|361.7|361|361.3|361.1|362.9|362.8|361|360.7|45386
1720166400000|2024-07-05 08:00:00|361|360.8|361.1|360.9|361.3|361.2|360.7|360.6|32951
1720170000000|2024-07-05 09:00:00|361|361|360.3|360.2|361.2|361.1|360|359.8|41902
1720173600000|2024-07-05 10:00:00|360.4|360.3|359.7|359.6|360.7|360.6|359.6|359.5|29108
1720177200000|2024-07-05 11:00:00|359.8|359.7|359.7|359.5|360.3|360.1|359.5|359.4|32014
1720180800000|2024-07-05 12:00:00|359.6|359.6|360.4|360.2|360.8|360.6|359.6|359.6|47580
1720184400000|2024-07-05 13:00:00|360.3|360.1|359.9|359.8|361|360.9|359.9|359.8|85600
1720188000000|2024-07-05 14:00:00|359.8|359.7|358.9|358.8|359.9|359.8|358.3|358.1|120825
1720191600000|2024-07-05 15:00:00|359|358.9|359|358.8|359.6|359.5|358.8|358.7|83238
1720422000000|2024-07-08 07:00:00|359.5|359.1|360.5|360.3|360.5|360.4|358.6|358.5|38812
1720425600000|2024-07-08 08:00:00|360.6|360.4|361.1|361|361.4|361.3|360.4|360.3|41074
1720429200000|2024-07-08 09:00:00|361|360.9|361.5|361.4|361.5|361.4|360.7|360.6|36709
1720432800000|2024-07-08 10:00:00|361.6|361.5|361.4|361.3|362.1|362|361.4|361.3|52697
1720436400000|2024-07-08 11:00:00|361.5|361.4|362.4|362.2|362.6|362.4|361.5|361.3|26055
1720440000000|2024-07-08 12:00:00|362.3|361.9|362.3|362.2|362.4|362.3|361.7|361.5|49279
1720443600000|2024-07-08 13:00:00|362.4|362.3|361.9|361.7|362.5|362.4|361.6|361.5|60714
1720447200000|2024-07-08 14:00:00|361.8|361.8|361.2|361.1|361.8|361.8|361|360.9|79307
1720450800000|2024-07-08 15:00:00|361.3|361|362.2|362|362.3|362.1|361.1|361|125568
1720508400000|2024-07-09 07:00:00|361.6|361.1|363|362.8|363.2|363|360.5|360.2|96157
1720512000000|2024-07-09 08:00:00|363.1|362.9|363|362.9|363.3|363.1|362.3|362.1|64667
1720515600000|2024-07-09 09:00:00|363.1|363|362.8|362.7|363.3|363.2|362.4|362.3|56560
1720519200000|2024-07-09 10:00:00|362.9|362.8|362.2|362.1|363|362.9|361.9|361.8|46332
1720522800000|2024-07-09 11:00:00|362.3|362.2|362.1|362|362.5|362.4|361.8|361.6|48773
1720526400000|2024-07-09 12:00:00|362|361.9|362.7|362.6|363|362.9|361.7|361.6|221884
1720530000000|2024-07-09 13:00:00|362.8|362.7|362.8|362.7|363.2|363.1|362.4|362.3|104386
1720533600000|2024-07-09 14:00:00|362.7|362.6|363.3|363.2|363.7|363.6|362.6|362.5|107091
1720537200000|2024-07-09 15:00:00|363.2|363.1|363.1|362.9|363.2|363.1|362.9|362.8|51797
1720594800000|2024-07-10 07:00:00|365|364.4|366.7|366.5|366.7|366.6|364.5|364.3|122404
1720598400000|2024-07-10 08:00:00|366.9|366.6|367.4|367.3|368|367.8|366.5|366.3|75154
1720602000000|2024-07-10 09:00:00|367.5|367.4|368.1|368|368.2|368.1|367.2|367.1|68037
1720605600000|2024-07-10 10:00:00|368|367.9|368|367.8|368.5|368.4|367.7|367.6|72498
1720609200000|2024-07-10 11:00:00|368.1|367.9|367.7|367.5|368.2|368.1|367.4|367.3|52010
1720612800000|2024-07-10 12:00:00|367.8|367.6|368.3|368.1|368.7|368.6|367.8|367.6|74094
1720616400000|2024-07-10 13:00:00|368.2|368.2|367.8|367.7|368.8|368.7|367.6|367.5|107760
1720620000000|2024-07-10 14:00:00|367.9|367.8|367|366.9|368|367.8|366.7|366.6|120664
1720623600000|2024-07-10 15:00:00|367.1|367|367.5|367.4|367.7|367.5|366.9|366.8|47445
1720681200000|2024-07-11 07:00:00|368.2|367.9|367.6|367.4|369.6|369.2|367.4|367.3|83483
1720684800000|2024-07-11 08:00:00|367.5|367.5|367.1|367|368|367.9|367.1|366.9|60095
1720688400000|2024-07-11 09:00:00|367|366.9|366.7|366.5|367|366.9|365.6|365.5|44558
1720692000000|2024-07-11 10:00:00|366.6|366.6|367|366.9|367|366.9|366.3|366.2|49918
1720695600000|2024-07-11 11:00:00|366.9|366.8|365.9|365.8|367|366.9|365.8|365.6|37497
1720699200000|2024-07-11 12:00:00|366|365.9|364.8|364.7|366.9|366.3|364.8|364.7|93325
1720702800000|2024-07-11 13:00:00|364.9|364.8|364.2|364.1|365.1|365|364|363.9|153489
1720706400000|2024-07-11 14:00:00|364.3|364.2|364.4|364.3|364.8|364.6|363.7|363.6|159479
1720710000000|2024-07-11 15:00:00|364.3|364.2|364.8|364.6|364.8|364.6|363.9|363.8|105320
1720767600000|2024-07-12 07:00:00|363.8|363.5|364.4|364.3|364.6|364.5|362.9|362.7|74635
1720771200000|2024-07-12 08:00:00|364.5|364.2|364.4|364.3|365|364.8|364.3|364.1|50415
1720774800000|2024-07-12 09:00:00|364.3|364.2|363.8|363.6|364.6|364.5|363.7|363.6|32930
1720778400000|2024-07-12 10:00:00|363.7|363.7|364.5|364.3|364.9|364.8|363.7|363.6|25910
1720782000000|2024-07-12 11:00:00|364.7|364.4|365|364.8|365.3|365.2|364.6|364.3|45781
1720785600000|2024-07-12 12:00:00|365.2|364.9|365.4|365.3|365.5|365.3|364.4|364.3|65809
1720789200000|2024-07-12 13:00:00|365.3|365.2|364.8|364.7|365.4|365.3|364.4|364.3|72275
1720792800000|2024-07-12 14:00:00|364.9|364.9|365.9|365.7|365.9|365.8|364.8|364.7|80352
1720796400000|2024-07-12 15:00:00|365.8|365.8|365.9|365.7|365.9|365.8|365.5|365.4|83047
1721026800000|2024-07-15 07:00:00|363.5|362.8|365.9|365.7|365.9|365.7|363|362.7|54209
1721030400000|2024-07-15 08:00:00|366|365.8|365.4|365.2|366.2|366.1|365.1|365|48199
1721034000000|2024-07-15 09:00:00|365.3|365.3|365.6|365.4|365.7|365.6|365.1|365|21173
1721037600000|2024-07-15 10:00:00|365.7|365.5|365.7|365.5|365.9|365.8|365.5|365.3|21435
1721041200000|2024-07-15 11:00:00|365.6|365.7|364.9|364.8|365.9|365.7|364.8|364.6|32276
1721044800000|2024-07-15 12:00:00|365|364.9|365|364.9|365.5|365.3|364.9|364.7|65740
1721048400000|2024-07-15 13:00:00|365.1|365|365.3|365.2|365.3|365.2|364.8|364.7|71381
1721052000000|2024-07-15 14:00:00|365.4|365.3|365.5|365.3|365.7|365.5|364.9|364.8|85187
1721055600000|2024-07-15 15:00:00|365.6|365.4|366.9|366.8|367|366.9|365.6|365.4|101855
1721113200000|2024-07-16 07:00:00|366.7|366.2|366.9|366.7|367|366.8|365.7|365.5|66764
1721116800000|2024-07-16 08:00:00|366.8|366.8|367.6|367.4|367.8|367.7|366.4|366.3|37374
1721120400000|2024-07-16 09:00:00|367.7|367.5|366.9|366.7|367.8|367.6|366.7|366.6|90311
1721124000000|2024-07-16 10:00:00|367|366.8|367.9|367.8|368.1|368|367|366.8|67655
1721127600000|2024-07-16 11:00:00|368.1|367.9|367.9|367.7|368.2|368|367.7|367.5|193620
1721131200000|2024-07-16 12:00:00|367.8|367.8|368.7|368.6|368.8|368.6|367.8|367.7|96709
1721134800000|2024-07-16 13:00:00|368.8|368.5|366.6|366.4|368.8|368.6|366.4|366.2|184482
1721138400000|2024-07-16 14:00:00|366.8|366.7|367.4|367.3|367.9|367.8|366.8|366.7|108363
1721142000000|2024-07-16 15:00:00|367.3|367.2|367.9|367.7|367.9|367.8|366.8|366.7|76077
1721199600000|2024-07-17 07:00:00|367.8|367.4|370.6|370.4|370.8|370.6|367.6|367.4|119657
1721203200000|2024-07-17 08:00:00|370.7|370.5|371.6|371.4|372|371.9|369.8|369.7|142102
1721206800000|2024-07-17 09:00:00|371.4|371.2|371.1|371|371.7|371.6|370.6|370.5|119686
1721210400000|2024-07-17 10:00:00|371.2|371.1|371.6|371.4|371.6|371.5|371|370.9|70597
1721214000000|2024-07-17 11:00:00|371.5|371.3|370.9|370.8|371.6|371.4|370.4|370.2|103104
1721217600000|2024-07-17 12:00:00|371|370.7|371.3|371.2|371.7|371.5|370.9|370.7|86542
1721221200000|2024-07-17 13:00:00|371.4|371.3|371.6|371.5|371.8|371.6|370.4|370.3|118660
1721224800000|2024-07-17 14:00:00|371.7|371.6|371.3|371.2|372.4|372.3|371.3|371.2|115894
1721228400000|2024-07-17 15:00:00|371.2|371.1|371.5|371.4|371.7|371.5|370.8|370.7|92966
1721286000000|2024-07-18 07:00:00|371.6|371.2|372.3|372.1|372.5|372.4|370.8|370.5|75492
1721289600000|2024-07-18 08:00:00|372.2|372|371.5|371.3|372.3|372.1|370.6|370.5|77303
1721293200000|2024-07-18 09:00:00|371.6|371.4|372|371.8|372.5|372.4|370.9|370.8|70080
1721296800000|2024-07-18 10:00:00|372.1|371.9|373.7|373.6|373.7|373.6|372.1|371.9|72196
1721300400000|2024-07-18 11:00:00|373.6|373.5|373.6|373.5|374.1|373.9|373.5|373.4|64129
1721304000000|2024-07-18 12:00:00|373.5|373.4|374.7|374.6|374.9|374.8|373.2|373.1|53649
1721307600000|2024-07-18 13:00:00|374.6|374.5|374.9|374.8|375.2|375.1|374.6|374.4|85216
1721311200000|2024-07-18 14:00:00|374.8|374.7|375.3|375.2|376|375.9|374.6|374.4|147426
1721314800000|2024-07-18 15:00:00|375.2|375.1|374.7|374.6|375.7|375.6|374.7|374.6|63557
1721372400000|2024-07-19 07:00:00|374|373.6|374.7|374.5|375.6|375.4|373.9|373.6|93942
1721376000000|2024-07-19 08:00:00|374.5|374.3|375.9|375.7|375.9|375.8|374.4|374.3|79098
1721379600000|2024-07-19 09:00:00|375.7|375.8|376.8|376.7|377|376.9|375.7|375.5|121430
1721383200000|2024-07-19 10:00:00|376.9|376.8|375.5|375.3|377.2|377.1|375.4|375.3|68630
1721386800000|2024-07-19 11:00:00|375.6|375.4|375.3|375.1|375.6|375.4|375.1|374.9|47967
1721390400000|2024-07-19 12:00:00|375.4|375.2|375.6|375.4|376|375.8|374.9|374.8|38749
1721394000000|2024-07-19 13:00:00|375.5|375.5|374.7|374.6|375.8|375.7|374.4|374.3|184170
1721397600000|2024-07-19 14:00:00|374.5|374.4|374.7|374.6|374.8|374.6|374|373.9|127219
1721401200000|2024-07-19 15:00:00|374.8|374.7|375.5|375.3|375.5|375.4|374.8|374.7|87964
1721631600000|2024-07-22 07:00:00|377.6|377.1|376.3|376.2|377.6|377.1|374.5|374.3|195971
1721635200000|2024-07-22 08:00:00|376.1|376|377.4|377.2|377.4|377.3|375.5|375.3|108257
1721638800000|2024-07-22 09:00:00|377.3|377.3|377.3|377.2|377.4|377.3|376.5|376.4|107538
1721642400000|2024-07-22 10:00:00|377.4|377.3|378.7|378.6|378.9|378.8|377.4|377.3|128537
1721646000000|2024-07-22 11:00:00|378.8|378.5|378.5|378.3|378.8|378.6|378.1|378|109697
1721649600000|2024-07-22 12:00:00|378.4|378.4|378.2|378.1|379|378.8|378.2|378.1|74565
1721653200000|2024-07-22 13:00:00|378.3|378.2|377.5|377.4|379.1|379|377.5|377.4|125076
1721656800000|2024-07-22 14:00:00|377.4|377.3|376.9|376.8|377.5|377.4|376.7|376.6|108180
1721660400000|2024-07-22 15:00:00|376.8|376.7|377.2|377.1|377.2|377.1|376.7|376.6|70832
1721718000000|2024-07-23 07:00:00|376.2|375.8|376.2|376.1|376.3|376.2|374.5|374.1|79722
1721721600000|2024-07-23 08:00:00|376.1|376|377.2|377.1|377.2|377.1|375.8|375.6|26979
1721725200000|2024-07-23 09:00:00|377.3|377.2|376.9|376.7|377.5|377.3|376.6|376.5|56646
1721728800000|2024-07-23 10:00:00|376.8|376.6|376.9|376.8|377.1|377|376.4|376.3|18707
1721732400000|2024-07-23 11:00:00|377|376.9|376.6|376.4|377.2|377|376.4|376.3|21744
1721736000000|2024-07-23 12:00:00|376.5|376.5|375.9|375.8|376.5|376.5|375.8|375.7|28320
1721739600000|2024-07-23 13:00:00|375.7|375.6|376.2|376.1|376.5|376.4|375.6|375.5|59455
1721743200000|2024-07-23 14:00:00|376.3|376|376.3|376.2|376.6|376.5|375.6|375.5|54027
1721746800000|2024-07-23 15:00:00|376.2|376.1|377|376.8|377.3|377.1|376.1|376|52159
1721804400000|2024-07-24 07:00:00|380.9|380.3|366.5|366.4|380.9|380.4|365.9|365.7|298164
1721808000000|2024-07-24 08:00:00|366.6|366.5|367.4|367.2|367.4|367.2|363|362.8|135925
1721811600000|2024-07-24 09:00:00|367.6|367.3|368.1|368|371.7|371.5|367.6|367.3|114754
1721815200000|2024-07-24 10:00:00|368.2|368.1|367|366.9|368.3|368.2|366.1|366|72022
1721818800000|2024-07-24 11:00:00|366.9|366.7|363.6|363.5|368.1|367.9|363.2|363|127283
1721822400000|2024-07-24 12:00:00|364|363.8|362.6|362.4|364.3|364.1|360.7|360.6|131458
1721826000000|2024-07-24 13:00:00|362.5|362.2|360.7|360.5|362.5|362.2|360|359.9|168601
1721829600000|2024-07-24 14:00:00|360.6|360.7|361.4|361.2|362.8|362.7|360.6|360.5|165894
1721833200000|2024-07-24 15:00:00|361.5|361.3|362.4|362.3|362.6|362.5|361.5|361.3|125791
1721890800000|2024-07-25 07:00:00|362.5|362.1|364.3|364|366|365.9|362.1|361.6|214979
1721894400000|2024-07-25 08:00:00|364.2|364.1|365.3|365.1|365.7|365.5|363.4|363.2|100142
1721898000000|2024-07-25 09:00:00|365.2|365.2|363.2|363.1|365.4|365.2|363.1|363|68378
1721901600000|2024-07-25 10:00:00|363.3|363.2|364.7|364.5|364.7|364.6|362.9|362.7|130628
1721905200000|2024-07-25 11:00:00|365.1|364.9|367.9|367.7|367.9|367.7|364.9|364.7|78764
1721908800000|2024-07-25 12:00:00|367.8|367.6|368.4|368.3|368.6|368.4|366.1|365.9|170863
1721912400000|2024-07-25 13:00:00|368.3|368.2|368|367.8|368.6|368.4|366.4|366.3|200336
1721916000000|2024-07-25 14:00:00|367.9|367.9|368.2|368|369.6|369.4|367.8|367.6|227053
1721919600000|2024-07-25 15:00:00|368.1|368.2|368.3|368.1|368.9|368.7|368.1|368|81010
1721977200000|2024-07-26 07:00:00|360.4|360.1|363.1|362.9|363.1|362.9|360.3|360|98005
1721980800000|2024-07-26 08:00:00|363|362.8|362.8|362.7|363|362.8|362.3|362.2|47759
1721984400000|2024-07-26 09:00:00|362.9|362.8|362.5|362.4|363.2|363.1|362.1|362|46371
1721988000000|2024-07-26 10:00:00|362.4|362.3|362.3|362.2|362.7|362.6|362.2|362.1|30674
1721991600000|2024-07-26 11:00:00|362.2|362.1|362.8|362.7|362.8|362.7|361.6|361.5|49933
1721995200000|2024-07-26 12:00:00|362.7|362.6|362.5|362.4|362.7|362.6|362.1|361.9|39083
1721998800000|2024-07-26 13:00:00|362.4|362.3|363|362.8|363.2|363.1|362.3|362.2|65978
1722002400000|2024-07-26 14:00:00|363.1|362.9|363.4|363.3|363.8|363.7|362.8|362.7|78162
1722006000000|2024-07-26 15:00:00|363.5|363.4|363.5|363.4|363.8|363.7|363.2|363.1|61813
1722236400000|2024-07-29 07:00:00|364.3|364|363.7|363.5|364.9|364.6|363.3|363.2|63851
1722240000000|2024-07-29 08:00:00|363.6|363.6|362.8|362.7|363.9|363.8|362.8|362.7|49878
1722243600000|2024-07-29 09:00:00|362.9|362.8|363|362.8|363.2|363.1|362.4|362.2|36893
1722247200000|2024-07-29 10:00:00|362.9|362.9|362.5|362.4|363.2|363|362.4|362.3|30033
1722250800000|2024-07-29 11:00:00|362.6|362.5|362.9|362.8|363.3|363.2|362.6|362.5|29045
1722254400000|2024-07-29 12:00:00|362.8|362.7|363|362.9|363.4|363.2|362.7|362.5|30003
1722258000000|2024-07-29 13:00:00|363.1|363|362.5|362.4|363.2|363.1|362.1|362|48595
1722261600000|2024-07-29 14:00:00|362.6|362.5|362.4|362.3|363.1|362.9|362.1|362|65219
1722265200000|2024-07-29 15:00:00|362.3|362.2|362.5|362.3|362.8|362.7|362.3|362.2|51047
1722322800000|2024-07-30 07:00:00|362.8|362.4|362.5|362.3|363.1|363|361|360.8|32126
1722326400000|2024-07-30 08:00:00|362.8|362.7|362.6|362.4|363.3|363.2|362.4|362.3|38656
1722330000000|2024-07-30 09:00:00|362.7|362.5|362.5|362.4|362.9|362.8|362.4|362.3|23654
1722333600000|2024-07-30 10:00:00|362.6|362.5|363.2|363|363.3|363.2|362.4|362.3|73746
1722337200000|2024-07-30 11:00:00|363.1|363.1|363|362.9|363.2|363.1|362.8|362.7|18872
1722340800000|2024-07-30 12:00:00|362.9|362.8|362.9|362.8|363.2|363.1|362.7|362.6|32872
1722344400000|2024-07-30 13:00:00|363|362.9|363.6|363.4|364|363.9|362.9|362.8|78493
1722348000000|2024-07-30 14:00:00|363.5|363.5|363.3|363.2|363.9|363.8|363.3|363.1|59647
1722351600000|2024-07-30 15:00:00|363.2|363.1|363.7|363.5|363.9|363.8|363.1|363|39121
1722409200000|2024-07-31 07:00:00|363|362.6|363.7|363.6|364.3|364.1|362.7|362.5|71953
1722412800000|2024-07-31 08:00:00|363.9|363.7|365.5|365.3|365.9|365.8|363.3|363.2|117568
1722416400000|2024-07-31 09:00:00|365.6|365.4|364.4|364.2|365.6|365.5|364|363.9|97152
1722420000000|2024-07-31 10:00:00|364.5|364.3|365.2|365|365.3|365.2|364.5|364.3|36768
1722423600000|2024-07-31 11:00:00|365.3|365.1|365.1|364.9|365.6|365.5|364.7|364.6|43107
1722427200000|2024-07-31 12:00:00|365|364.6|364.3|364.1|365.1|364.9|364.2|364.1|55908
1722430800000|2024-07-31 13:00:00|364.4|364.2|363.6|363.4|364.7|364.6|363.2|363.1|81906
1722434400000|2024-07-31 14:00:00|363.5|363.5|363.6|363.5|363.9|363.8|363.4|363.2|95639
1722438000000|2024-07-31 15:00:00|363.5|363.4|363.9|363.7|364.1|364|363.4|363.3|18522
1722495600000|2024-08-01 07:00:00|363.3|363.1|361.6|361.5|363.9|363.8|361.4|361.3|67191
1722499200000|2024-08-01 08:00:00|361.5|361.4|361.4|361.3|361.7|361.6|361.2|361|49440
1722502800000|2024-08-01 09:00:00|361.5|361.4|361.5|361.4|361.6|361.5|361|360.9|29537
1722506400000|2024-08-01 10:00:00|361.4|361.3|362.3|362.2|362.5|362.4|361.4|361.3|32425
1722510000000|2024-08-01 11:00:00|362.4|362.3|362.1|361.9|362.5|362.4|361.8|361.7|27355
1722513600000|2024-08-01 12:00:00|362.2|362|362.5|362.4|362.5|362.4|362|361.9|28790
1722517200000|2024-08-01 13:00:00|362.6|362.6|362.8|362.7|363.2|363.1|362.4|362.3|56132
1722520800000|2024-08-01 14:00:00|362.7|362.6|361.8|361.6|362.8|362.7|361.4|361.3|74164
1722524400000|2024-08-01 15:00:00|361.7|361.7|361.8|361.6|362.3|362.2|361.4|361.3|46888
1722582000000|2024-08-02 07:00:00|362.3|362|362.3|362.1|362.7|362.6|361.3|361.2|86677
1722585600000|2024-08-02 08:00:00|362.2|362.2|361.7|361.6|362.3|362.2|361.2|361.1|35507
1722589200000|2024-08-02 09:00:00|361.6|361.5|360.6|360.4|361.6|361.5|360.2|360.1|40613
1722592800000|2024-08-02 10:00:00|360.7|360.5|361.4|361.2|361.5|361.4|360.3|360.2|89719
1722596400000|2024-08-02 11:00:00|361.5|361.4|361.6|361.4|362.7|362.6|361.3|361.2|41896
1722600000000|2024-08-02 12:00:00|361.5|361.5|363.3|363.1|363.3|363.2|361.2|361.1|58598
1722603600000|2024-08-02 13:00:00|363.2|363.2|363.1|363|363.8|363.7|362.7|362.5|84853
1722607200000|2024-08-02 14:00:00|363.2|362.9|361.5|361.4|363.2|363.1|361.5|361.4|65087
1722610800000|2024-08-02 15:00:00|361.4|361.3|361.5|361.4|361.7|361.5|361.3|361.2|56331
1722841200000|2024-08-05 07:00:00|357.7|357|356.8|356.6|358.6|358.2|355.5|355.3|239788
1722844800000|2024-08-05 08:00:00|356.7|356.5|356.4|356.3|357.5|357.4|355.7|355.5|138702
1722848400000|2024-08-05 09:00:00|356.5|356.4|356.7|356.6|356.8|356.7|355.9|355.7|120024
1722852000000|2024-08-05 10:00:00|356.8|356.7|356.2|356.1|357.3|357.1|355.8|355.6|113201
1722855600000|2024-08-05 11:00:00|356.1|356|355.4|355.2|356.4|356.3|355.3|355.1|127806
1722859200000|2024-08-05 12:00:00|355.3|355.3|354.3|354.1|355.6|355.4|353.6|353.4|130355
1722862800000|2024-08-05 13:00:00|354.3|354.1|354.9|354.6|355.7|355.5|353.8|353.7|207246
1722866400000|2024-08-05 14:00:00|354.8|354.7|351.9|351.7|355.4|355.2|351.8|351.7|319575
1722870000000|2024-08-05 15:00:00|352|351.8|353.6|353.5|353.7|353.5|351.9|351.8|147417
1722927600000|2024-08-06 07:00:00|354.7|354.2|352.6|352.4|355.2|355|352.2|352.1|241584
1722931200000|2024-08-06 08:00:00|352.5|352.3|352|351.8|352.9|352.7|351.5|351.4|150367
1722934800000|2024-08-06 09:00:00|351.9|351.9|351.2|351|352.4|352.2|350.7|350.6|112440
1722938400000|2024-08-06 10:00:00|351.1|351.1|352.1|351.9|352.5|352.3|351|350.9|66526
1722942000000|2024-08-06 11:00:00|352|352|351.8|351.6|352.5|352.3|351.5|351.4|58668
1722945600000|2024-08-06 12:00:00|351.6|351.5|352|351.8|352.1|351.9|350.5|350.4|98361
1722949200000|2024-08-06 13:00:00|351.9|351.9|352.9|352.8|353.4|353.2|351.9|351.7|89499
1722952800000|2024-08-06 14:00:00|353.1|353|352.5|352.4|353.7|353.6|352.4|352.3|92711
1722956400000|2024-08-06 15:00:00|352.6|352.3|352.2|352.1|353|352.9|352.1|352|87254
1723014000000|2024-08-07 07:00:00|354|353.5|353.7|353.5|355.5|355.3|353.4|353.2|108562
1723017600000|2024-08-07 08:00:00|353.6|353.6|353.9|353.8|354.3|354.2|353.5|353.4|66582
1723021200000|2024-08-07 09:00:00|354|353.9|354|353.9|354.1|354|353.6|353.5|94190
1723024800000|2024-08-07 10:00:00|354.1|353.8|355|354.8|355.1|355|353.9|353.8|63781
1723028400000|2024-08-07 11:00:00|355.1|354.9|355.8|355.6|356.5|356.4|355|354.8|46682
1723032000000|2024-08-07 12:00:00|355.9|355.7|356.5|356.3|356.5|356.4|355.9|355.7|61432
1723035600000|2024-08-07 13:00:00|356.4|356.4|356.4|356.3|356.6|356.5|355.8|355.7|105303
1723039200000|2024-08-07 14:00:00|356.5|356.4|356.3|356.2|356.7|356.6|355.8|355.7|114169
1723042800000|2024-08-07 15:00:00|356.4|356.3|356.5|356.3|356.5|356.4|355.6|355.5|142551
1723100400000|2024-08-08 07:00:00|357.8|357.6|357.5|357.3|358.3|358|356.6|356.4|82935
1723104000000|2024-08-08 08:00:00|357.4|357.2|357|356.8|357.7|357.5|356.7|356.6|56898
1723107600000|2024-08-08 09:00:00|357.1|356.9|357.1|357|357.3|357.2|356.8|356.6|54047
1723111200000|2024-08-08 10:00:00|357.2|356.9|356.9|356.7|357.5|357.4|356.8|356.7|64135
1723114800000|2024-08-08 11:00:00|356.8|356.5|356.2|356|356.9|356.6|356|355.9|59672
1723118400000|2024-08-08 12:00:00|356.1|356.1|356.2|356|356.5|356.4|355.5|355.4|109145
1723122000000|2024-08-08 13:00:00|356.1|356.1|356.7|356.5|357.2|357.1|355.8|355.7|82105
1723125600000|2024-08-08 14:00:00|356.6|356.3|356.7|356.6|356.9|356.8|356.4|356.3|40040
1723129200000|2024-08-08 15:00:00|356.6|356.5|356.3|356.2|356.7|356.6|356.1|356|45184
1723186800000|2024-08-09 07:00:00|354.9|354.2|354.7|354.6|355.4|355.1|353.4|353.2|61284
1723190400000|2024-08-09 08:00:00|354.8|354.7|355.8|355.6|355.9|355.7|354.6|354.5|44155
1723194000000|2024-08-09 09:00:00|355.9|355.8|356.6|356.4|356.6|356.5|355.9|355.8|46543
1723197600000|2024-08-09 10:00:00|356.4|356.5|356.5|356.3|356.7|356.6|356.3|356.2|40011
1723201200000|2024-08-09 11:00:00|356.4|356.4|356.1|356|356.7|356.6|356.1|356|64356
1723204800000|2024-08-09 12:00:00|356|355.9|355.9|355.8|356.1|356|355.6|355.5|42108
1723208400000|2024-08-09 13:00:00|356|355.9|356.4|356.3|356.5|356.4|355.7|355.6|67476
1723212000000|2024-08-09 14:00:00|356.3|356.2|356.6|356.4|356.7|356.6|355.8|355.7|61677
1723215600000|2024-08-09 15:00:00|356.5|356.5|356.1|355.9|356.7|356.6|356.1|355.9|17609
1723446000000|2024-08-12 07:00:00|358.3|358.1|357.9|357.7|358.3|358.1|357.3|357.1|24393
1723449600000|2024-08-12 08:00:00|358.1|357.8|357.7|357.6|358.2|358|357.6|357.5|22291
1723453200000|2024-08-12 09:00:00|357.8|357.7|357.9|357.7|358.2|358.1|357.8|357.6|25461
1723456800000|2024-08-12 10:00:00|357.8|357.8|357.7|357.6|357.9|357.8|357.4|357.3|13972
1723460400000|2024-08-12 11:00:00|357.8|357.7|357.8|357.7|358.1|358|357.8|357.6|14950
1723464000000|2024-08-12 12:00:00|357.7|357.6|357.7|357.6|358|357.9|357.7|357.5|16893
1723467600000|2024-08-12 13:00:00|357.6|357.5|357.5|357.4|358|357.9|357.5|357.4|43766
1723471200000|2024-08-12 14:00:00|357.4|357.3|357.7|357.6|357.8|357.6|357.1|357|27490
1723474800000|2024-08-12 15:00:00|357.6|357.5|357.6|357.5|357.9|357.8|357.4|357.3|39832
1723532400000|2024-08-13 07:00:00|358.7|358.6|358|357.8|359.3|358.8|357.5|357.2|44403
1723536000000|2024-08-13 08:00:00|358.1|357.9|358.1|357.9|358.1|358|357.8|357.7|30469
1723539600000|2024-08-13 09:00:00|358|357.8|358.1|358|358.3|358.2|357.7|357.6|29561
1723543200000|2024-08-13 10:00:00|358.2|357.8|357.7|357.5|358.3|358.2|357.6|357.4|35289
1723546800000|2024-08-13 11:00:00|357.6|357.4|357.5|357.3|357.9|357.8|357.4|357.3|42920
1723550400000|2024-08-13 12:00:00|357.6|357.4|357|356.9|358.2|358|357|356.8|61158
1723554000000|2024-08-13 13:00:00|357.1|357|357.4|357.3|357.7|357.6|356.7|356.5|74751
1723557600000|2024-08-13 14:00:00|357.5|357.2|358.1|358|358.2|358|357.3|357.2|68254
1723561200000|2024-08-13 15:00:00|358|357.9|358|357.8|358.3|358.2|357.9|357.7|47569
1723618800000|2024-08-14 07:00:00|359.5|359.1|359.7|359.5|360.9|360.6|359.3|359|62897
1723622400000|2024-08-14 08:00:00|359.6|359.7|358.5|358.3|359.9|359.7|358.4|358.3|39183
1723626000000|2024-08-14 09:00:00|358.4|358.2|358.3|358.2|358.6|358.5|358.1|358|46052
1723629600000|2024-08-14 10:00:00|358.4|358.3|357.9|357.8|358.6|358.5|357.9|357.7|24631
1723633200000|2024-08-14 11:00:00|357.8|357.7|357.2|357.1|357.8|357.7|357.1|357|24015
1723636800000|2024-08-14 12:00:00|357.3|357.2|357|356.9|357.5|357.4|356.7|356.6|60969
1723640400000|2024-08-14 13:00:00|356.9|356.8|357.7|357.6|357.9|357.8|356.6|356.5|56877
1723644000000|2024-08-14 14:00:00|357.8|357.7|358.6|358.5|358.6|358.5|357.8|357.7|51728
1723647600000|2024-08-14 15:00:00|358.7|358.6|358.5|358.3|359|358.9|358.5|358.3|25689
1723705200000|2024-08-15 07:00:00|359.6|359|358.9|358.8|359.9|359.6|358.4|358.2|33914
1723708800000|2024-08-15 08:00:00|359|358.9|359.6|359.4|359.8|359.6|359|358.9|23274
1723712400000|2024-08-15 09:00:00|359.7|359.5|360.1|359.9|360.2|360.1|359.7|359.5|12920
1723716000000|2024-08-15 10:00:00|359.9|359.8|359|358.8|360|359.9|358.9|358.7|18580
1723719600000|2024-08-15 11:00:00|358.9|358.7|359.4|359.3|359.5|359.3|358.8|358.7|14484
1723723200000|2024-08-15 12:00:00|359.5|359.4|359.7|359.6|360.1|359.9|359.4|359.3|44834
1723726800000|2024-08-15 13:00:00|359.6|359.5|358.4|358.2|359.7|359.6|358.3|358.2|66814
1723730400000|2024-08-15 14:00:00|358.3|358.3|358.1|357.9|358.4|358.3|357.8|357.7|82403
1723734000000|2024-08-15 15:00:00|358|358|358.2|358|358.2|358.1|357.8|357.7|53465
1723791600000|2024-08-16 07:00:00|357.1|357|356.6|356.4|357.3|357.2|356.2|356.1|29533
1723795200000|2024-08-16 08:00:00|356.7|356.5|356.9|356.8|357.1|356.9|356.3|356.2|28297
1723798800000|2024-08-16 09:00:00|356.8|356.7|357.4|357.3|357.5|357.4|356.8|356.7|25094
1723802400000|2024-08-16 10:00:00|357.3|357.2|357.6|357.4|357.7|357.6|357.2|357.1|9789
1723806000000|2024-08-16 11:00:00|357.5|357.3|357.5|357.3|357.5|357.4|356.7|356.6|27671
1723809600000|2024-08-16 12:00:00|357.4|357.4|357.6|357.4|357.7|357.5|357.3|357.2|16613
1723813200000|2024-08-16 13:00:00|357.7|357.5|357.4|357.3|357.7|357.6|357.1|357|92862
1723816800000|2024-08-16 14:00:00|357.5|357.4|358.1|357.9|358.1|358|357.3|357.2|76030
1723820400000|2024-08-16 15:00:00|358|357.8|357.9|357.8|358|357.9|357.9|357.7|25277
1724050800000|2024-08-19 07:00:00|359.5|359.1|359|358.9|359.6|359.2|358|357.7|38742
1724054400000|2024-08-19 08:00:00|359.1|358.8|359.4|359.3|359.4|359.3|358.8|358.6|31659
1724058000000|2024-08-19 09:00:00|359.3|359.2|358.9|358.8|359.5|359.4|358.8|358.7|21489
1724061600000|2024-08-19 10:00:00|359|358.9|358.6|358.5|359|358.9|358.2|358|16517
1724065200000|2024-08-19 11:00:00|358.7|358.6|358.6|358.4|358.9|358.7|358.3|358.2|23796
1724068800000|2024-08-19 12:00:00|358.5|358.5|359|358.8|359.1|359|358.4|358.3|14159
1724072400000|2024-08-19 13:00:00|359.1|358.9|359.4|359.3|359.7|359.6|359|358.9|31819
1724076000000|2024-08-19 14:00:00|359.5|359.4|359.5|359.4|359.7|359.6|359.3|359.2|16857
1724079600000|2024-08-19 15:00:00|359.4|359.3|358.7|358.6|359.4|359.3|358.7|358.6|35530
1724137200000|2024-08-20 07:00:00|358.6|358.1|356.2|356|359|358.5|355.4|355.2|66310
1724140800000|2024-08-20 08:00:00|356.3|356.1|356.6|356.4|356.6|356.5|355.9|355.8|36250
1724144400000|2024-08-20 09:00:00|356.7|356.5|356.1|356|356.7|356.6|355.6|355.5|58475
1724148000000|2024-08-20 10:00:00|356.2|356.1|356.1|355.9|356.2|356.1|355.6|355.5|20410
1724151600000|2024-08-20 11:00:00|356.2|356|356.3|356.2|356.5|356.3|355.9|355.8|37799
1724155200000|2024-08-20 12:00:00|356.4|356.1|356.3|356.2|356.5|356.3|355.8|355.6|56811
1724158800000|2024-08-20 13:00:00|356.4|356.3|356.6|356.4|357.1|357|356.3|356.2|43312
1724162400000|2024-08-20 14:00:00|356.5|356.5|357.7|357.6|357.8|357.7|356.2|356.1|58312
1724166000000|2024-08-20 15:00:00|357.8|357.7|357.3|357.1|358.2|358|357.2|357.1|68330
1724223600000|2024-08-21 07:00:00|357.4|357.3|358|357.9|358|357.9|357.1|357|40638
1724227200000|2024-08-21 08:00:00|358.1|358|358.5|358.4|358.6|358.5|358|357.9|18600
1724230800000|2024-08-21 09:00:00|358.6|358.3|358.3|358.2|358.6|358.5|358.3|358.2|32752
1724234400000|2024-08-21 10:00:00|358.4|358.1|358.2|358|358.4|358.2|357.9|357.8|15787
1724238000000|2024-08-21 11:00:00|358.1|358.1|358|357.9|358.2|358.1|357.8|357.7|18536
1724241600000|2024-08-21 12:00:00|357.9|357.8|357.8|357.7|357.9|357.8|357.5|357.4|18305
1724245200000|2024-08-21 13:00:00|357.7|357.6|357.5|357.4|357.8|357.6|357.2|357.1|27907
1724248800000|2024-08-21 14:00:00|357.6|357.5|357.7|357.5|357.8|357.6|356.9|356.8|57023
1724252400000|2024-08-21 15:00:00|357.6|357.6|357.6|357.3|358.1|358|357.6|357.3|70371
1724310000000|2024-08-22 07:00:00|358.1|357.6|358.4|358.3|358.6|358.5|357.4|357.2|50413
1724313600000|2024-08-22 08:00:00|358.5|358.4|358|357.9|358.6|358.4|357.9|357.8|42173
1724317200000|2024-08-22 09:00:00|357.9|357.8|358.1|357.9|358.2|358.1|357.7|357.5|19827
1724320800000|2024-08-22 10:00:00|358|357.8|357.7|357.6|358|357.9|357.6|357.4|38032
1724324400000|2024-08-22 11:00:00|357.8|357.7|357.8|357.7|357.9|357.8|357.6|357.5|36838
1724328000000|2024-08-22 12:00:00|357.9|357.8|357.2|357|357.9|357.8|357.2|357|18363
1724331600000|2024-08-22 13:00:00|357.1|357.1|357.5|357.3|357.5|357.4|356.8|356.7|41200
1724335200000|2024-08-22 14:00:00|357.6|357.4|357.6|357.5|357.7|357.6|357.4|357.3|20531
1724338800000|2024-08-22 15:00:00|357.7|357.4|357.6|357.4|357.7|357.5|357.3|357.2|41380
1724396400000|2024-08-23 07:00:00|356.1|355.7|358.9|358.7|359.1|359|355.6|355|105186
1724400000000|2024-08-23 08:00:00|358.8|358.8|358.9|358.8|359.2|359.1|358.8|358.6|21590
1724403600000|2024-08-23 09:00:00|358.8|358.7|359.3|359.2|359.3|359.2|358.7|358.5|22813
1724407200000|2024-08-23 10:00:00|359.4|359.3|359.5|359.3|359.8|359.6|358.9|358.8|30533
1724410800000|2024-08-23 11:00:00|359.4|359.4|359.7|359.5|359.9|359.8|359.4|359.3|12820
1724414400000|2024-08-23 12:00:00|359.8|359.6|359.8|359.7|360.1|359.9|359.7|359.5|31832
1724418000000|2024-08-23 13:00:00|359.7|359.6|360|359.8|360|359.9|359.5|359.4|24410
1724421600000|2024-08-23 14:00:00|360.1|359.9|360.5|360.3|360.5|360.4|359.5|359.4|120225
1724425200000|2024-08-23 15:00:00|360.4|360.2|360.7|360.6|360.8|360.7|360.1|360|42520
1724655600000|2024-08-26 07:00:00|361|360.8|361|360.8|361.6|361.5|360.8|360.5|23314
1724659200000|2024-08-26 08:00:00|360.9|360.9|362.4|362.2|362.4|362.3|360.9|360.7|33781
1724662800000|2024-08-26 09:00:00|362.5|362.3|362.5|362.3|362.5|362.3|361.8|361.7|37490
1724666400000|2024-08-26 10:00:00|362.6|362.4|363|362.9|363.1|362.9|362.5|362.4|15752
1724670000000|2024-08-26 11:00:00|363.1|363|363.3|363.2|363.5|363.4|363|362.9|28617
1724673600000|2024-08-26 12:00:00|363.2|363.1|363.3|363.2|363.5|363.4|363|362.9|10036
1724677200000|2024-08-26 13:00:00|363.2|363.1|363.4|363.3|363.6|363.5|362.6|362.4|80881
1724680800000|2024-08-26 14:00:00|363.5|363.4|364.3|364.1|364.6|364.5|363.4|363.2|90685
1724684400000|2024-08-26 15:00:00|364.4|364.2|363.5|363.3|364.7|364.6|363.3|363.1|105284
1724742000000|2024-08-27 07:00:00|364.5|364.2|364.6|364.4|364.8|364.6|363.7|363.5|62242
1724745600000|2024-08-27 08:00:00|364.7|364.5|364.7|364.5|365|364.9|364.4|364.3|21763
1724749200000|2024-08-27 09:00:00|364.8|364.6|364.4|364.3|364.8|364.7|364.2|364.1|24627
1724752800000|2024-08-27 10:00:00|364.3|364.2|364.2|364.1|364.3|364.2|363.8|363.7|34120
1724756400000|2024-08-27 11:00:00|364.1|364|364.3|364.2|364.6|364.5|364.1|364|31586
1724760000000|2024-08-27 12:00:00|364.4|364.3|364.5|364.3|364.6|364.5|364.3|364.2|15274
1724763600000|2024-08-27 13:00:00|364.6|364.4|364.3|364.2|364.7|364.6|364.2|364.1|24337
1724767200000|2024-08-27 14:00:00|364.2|364.1|363.7|363.6|364.3|364.2|363.5|363.3|50718
1724770800000|2024-08-27 15:00:00|363.8|363.7|363.4|363|364.1|364|363.3|363|37098
1724828400000|2024-08-28 07:00:00|365.1|364.7|366.1|365.9|366.4|366.2|365.1|364.5|63145
1724832000000|2024-08-28 08:00:00|366.2|366|366.9|366.7|367.4|367.2|366|365.9|35583
1724835600000|2024-08-28 09:00:00|366.8|366.6|367.1|366.9|367.2|367.1|366.7|366.5|33407
1724839200000|2024-08-28 10:00:00|367|367|366.1|365.9|367.3|367.2|365.9|365.8|56480
1724842800000|2024-08-28 11:00:00|366|365.7|366.5|366.3|366.5|366.4|365.6|365.5|45907
1724846400000|2024-08-28 12:00:00|366.3|366.4|366.5|366.4|366.8|366.7|366.2|366.1|21166
1724850000000|2024-08-28 13:00:00|366.4|366.3|367.8|367.7|367.9|367.8|366.4|366.3|30950
1724853600000|2024-08-28 14:00:00|367.9|367.8|367.9|367.8|368.4|368.3|367.9|367.8|28559
1724857200000|2024-08-28 15:00:00|368|367.7|368.1|367.9|368.1|368|367.5|367.4|25787
1724914800000|2024-08-29 07:00:00|368.6|368.2|369.4|369.2|369.9|369.6|368.6|368.1|48869
1724918400000|2024-08-29 08:00:00|369.5|369.3|370.2|370|370.4|370.3|369.5|369.3|27672
1724922000000|2024-08-29 09:00:00|370.1|370.1|369.8|369.7|370.1|370.1|369.5|369.4|22616
1724925600000|2024-08-29 10:00:00|369.7|369.6|370.6|370.5|370.8|370.7|369.7|369.6|25519
1724929200000|2024-08-29 11:00:00|370.7|370.6|370|369.9|370.9|370.8|370|369.8|16010
1724932800000|2024-08-29 12:00:00|370.1|370|370.2|370|370.2|370.1|369.9|369.8|25367
1724936400000|2024-08-29 13:00:00|370.1|369.9|369.3|369.2|370.4|370.3|369.2|369|41347
1724940000000|2024-08-29 14:00:00|369.4|369.3|369.6|369.5|369.7|369.5|368.8|368.7|43130
1724943600000|2024-08-29 15:00:00|369.7|369.4|369.2|369.1|369.7|369.5|369.1|369|22878
1725001200000|2024-08-30 07:00:00|368.9|368.5|370.7|370.6|371.3|371.2|368.8|368.5|44052
1725004800000|2024-08-30 08:00:00|370.9|370.7|369.9|369.8|371.4|371.2|369.9|369.8|28893
1725008400000|2024-08-30 09:00:00|370|369.9|369.9|369.8|370|369.9|369.8|369.7|4872
1725012000000|2024-08-30 10:00:00|370.4|370.3|370.4|370.2|370.5|370.4|370.2|370.1|20000
1725015600000|2024-08-30 11:00:00|370.3|370.3|369.9|369.8|370.3|370.3|369.5|369.4|27801
1725019200000|2024-08-30 12:00:00|370|369.9|369.8|369.7|370.2|370.1|369.7|369.6|20153
1725022800000|2024-08-30 13:00:00|369.9|369.8|370.2|370|370.5|370.3|369.6|369.5|37144
1725026400000|2024-08-30 14:00:00|370.1|370.1|370|369.9|370.5|370.4|369.9|369.8|62023
1725030000000|2024-08-30 15:00:00|370.1|370|370.1|369.9|370.3|370.2|369.9|369.8|32094
1725260400000|2024-09-02 07:00:00|370.5|370.1|371|370.9|371.9|371.7|370.5|370.1|56240
1725264000000|2024-09-02 08:00:00|371.1|371|370.8|370.7|371.2|371|370.4|370.2|22647
1725267600000|2024-09-02 09:00:00|370.9|370.6|370.5|370.3|371|370.8|370.2|370|43339
1725271200000|2024-09-02 10:00:00|370.4|370.2|370.6|370.4|370.6|370.5|370.2|370.1|18712
1725274800000|2024-09-02 11:00:00|370.7|370.5|370.5|370.4|370.9|370.7|370.3|370.1|26446
1725278400000|2024-09-02 12:00:00|370.6|370.5|370.8|370.6|371.2|371|370.6|370.5|6357
1725282000000|2024-09-02 13:00:00|370.7|370.7|370.5|370.4|370.7|370.7|370.2|370|24654
1725285600000|2024-09-02 14:00:00|370.4|370.3|369.7|369.6|370.6|370.5|369.7|369.5|59040
1725289200000|2024-09-02 15:00:00|369.5|369.4|369.4|369.2|369.9|369.7|369.3|369.2|68405
1725346800000|2024-09-03 07:00:00|370.2|369.7|368.7|368.5|370.5|370.3|368.3|368.2|0
1725350400000|2024-09-03 08:00:00|368.4|368.2|368.5|368.3|368.8|368.7|368.2|368|0
1725354000000|2024-09-03 09:00:00|368.6|368.4|368.5|368.4|369.4|369.2|368.4|368.3|0
1725357600000|2024-09-03 10:00:00|368.6|368.5|369.1|368.9|369.4|369.2|368.6|368.4|0
1725361200000|2024-09-03 11:00:00|369|368.8|369|368.8|369.2|369|368.4|368.3|0
1725364800000|2024-09-03 12:00:00|368.9|368.9|368.6|368.4|369.1|368.9|368.4|368.3|0
1725368400000|2024-09-03 13:00:00|368.7|368.5|370|369.8|370|369.8|368.3|368.2|0
1725372000000|2024-09-03 14:00:00|369.9|369.7|369|368.9|370.3|370.2|368.9|368.8|98375
1725375600000|2024-09-03 15:00:00|369.1|369|369.3|369.2|369.3|369.2|368.9|368.8|42507
1725433200000|2024-09-04 07:00:00|368.9|368.2|368.8|368.7|369.8|369.5|368.4|368|52126
1725436800000|2024-09-04 08:00:00|368.7|368.6|367.1|366.9|369.3|369.2|366.8|366.7|45849
1725440400000|2024-09-04 09:00:00|367|367|366.2|366.1|367|367|366|365.9|43601
1725444000000|2024-09-04 10:00:00|366.3|366.2|365.7|365.5|366.6|366.5|365.4|365.2|34090
1725447600000|2024-09-04 11:00:00|365.6|365.4|366.5|366.3|366.6|366.5|365.5|365.3|76331
1725451200000|2024-09-04 12:00:00|366.4|366.4|366.1|365.9|366.7|366.5|365.8|365.7|49699
1725454800000|2024-09-04 13:00:00|366|365.8|366.4|366.2|366.6|366.5|365.8|365.7|44911
1725458400000|2024-09-04 14:00:00|366.3|366.1|366.8|366.7|366.9|366.7|365.9|365.8|97278
1725462000000|2024-09-04 15:00:00|366.6|366.5|366.6|366.5|366.8|366.7|366.5|366.3|50154
1725519600000|2024-09-05 07:00:00|368.5|368.1|372.1|372|372.5|372.3|368.3|368|85612
1725523200000|2024-09-05 08:00:00|372.4|372.3|373.9|373.7|374.3|374.2|372.3|372.2|128951
1725526800000|2024-09-05 09:00:00|373.8|373.8|374|373.9|374|373.9|373.5|373.3|28245
1725530400000|2024-09-05 10:00:00|374.1|374|373.6|373.4|374.4|374.2|373.4|373.3|31095
1725534000000|2024-09-05 11:00:00|373.4|373.3|374.3|374.2|374.3|374.2|373.2|373.1|53020
1725537600000|2024-09-05 12:00:00|374.4|374.3|374.5|374.4|374.6|374.5|373.5|373.4|33397
1725541200000|2024-09-05 13:00:00|374.6|374.3|374.1|374|374.9|374.8|374|373.9|92783
1725544800000|2024-09-05 14:00:00|374.2|373.9|374.7|374.5|374.7|374.6|373.6|373.4|46616
1725548400000|2024-09-05 15:00:00|374.6|374.4|374.1|374|374.7|374.6|374|373.9|42575
1725606000000|2024-09-06 07:00:00|373.6|373.2|374.5|374.3|374.8|374.4|373.6|373.2|45079
1725609600000|2024-09-06 08:00:00|374.3|374.2|374.7|374.5|375.2|375|374.3|374.1|40799
1725613200000|2024-09-06 09:00:00|374.6|374.6|375|374.9|375.1|375|374.4|374.3|30415
1725616800000|2024-09-06 10:00:00|374.9|374.8|375.1|374.9|375.4|375.3|374.6|374.4|29280
1725620400000|2024-09-06 11:00:00|375.2|375|375.3|375.1|375.4|375.3|375|374.9|18272
1725624000000|2024-09-06 12:00:00|375.2|375.2|375.5|375.3|375.5|375.4|374|373.8|69940
1725627600000|2024-09-06 13:00:00|375.6|375.4|375.8|375.7|376.5|376.3|375.3|375.1|111392
1725631200000|2024-09-06 14:00:00|375.9|375.8|375.5|375.3|376.1|376|375.1|375|99531
1725634800000|2024-09-06 15:00:00|375.6|375.4|374.7|374.6|375.9|375.8|374.7|374.6|41460
1725865200000|2024-09-09 07:00:00|375.7|375.1|377|376.8|377.3|377.2|375.2|374.8|68688
1725868800000|2024-09-09 08:00:00|377.1|376.9|376|375.9|377.4|377.3|376|375.9|26248
1725872400000|2024-09-09 09:00:00|375.9|375.8|377.1|376.9|377.3|377.1|375.9|375.8|21866
1725876000000|2024-09-09 10:00:00|377|376.8|376.7|376.6|377.2|377.1|376.6|376.4|38830
1725879600000|2024-09-09 11:00:00|376.8|376.7|377|376.9|377.3|377.2|376.5|376.3|16952
1725883200000|2024-09-09 12:00:00|377.1|377|378|377.9|378.1|378|376.9|376.8|27214
1725886800000|2024-09-09 13:00:00|377.9|377.8|377.1|376.9|377.9|377.8|376.9|376.8|70368
1725890400000|2024-09-09 14:00:00|377.2|377|377.9|377.8|378|377.8|377|376.9|79859
1725894000000|2024-09-09 15:00:00|378|377.7|377.3|377.1|378|377.9|377.1|377|68870
1725951600000|2024-09-10 07:00:00|376.9|376|376.7|376.5|377.3|377.2|376|375.5|45936
1725955200000|2024-09-10 08:00:00|376.8|376.6|375.3|375.2|377|376.8|375.3|375.2|43078
1725958800000|2024-09-10 09:00:00|375.4|375.3|375.3|375.1|375.4|375.3|374.7|374.5|42983
1725962400000|2024-09-10 10:00:00|375.2|375.2|374.7|374.5|375.3|375.2|374.2|374.1|61421
1725966000000|2024-09-10 11:00:00|374.9|374.6|374.7|374.5|375.7|375.6|374.6|374.5|56707
1725969600000|2024-09-10 12:00:00|374.8|374.6|374.7|374.5|375.2|375.1|374.6|374.5|26059
1725973200000|2024-09-10 13:00:00|374.8|374.6|375.2|375|375.2|375.1|374.1|374|84075
1725976800000|2024-09-10 14:00:00|375.1|374.9|374.2|374.1|375.1|374.9|374.1|374|89099
1725980400000|2024-09-10 15:00:00|374.3|374.2|374.8|374.7|374.9|374.8|374.2|374.1|18477
1726038000000|2024-09-11 07:00:00|373.8|373.6|372.8|372.6|375|374.8|372.8|372.6|78052
1726041600000|2024-09-11 08:00:00|372.9|372.8|372.5|372.4|373.4|373.3|372.3|372.2|36788
1726045200000|2024-09-11 09:00:00|372.6|372.5|373.5|373.4|373.6|373.5|372.6|372.5|37307
1726048800000|2024-09-11 10:00:00|373.7|373.6|374.1|373.9|374.1|374|373.4|373.2|55202
1726052400000|2024-09-11 11:00:00|374.2|374|374.6|374.5|374.9|374.8|374|373.9|48818
1726056000000|2024-09-11 12:00:00|374.7|374.6|375.1|374.9|375.3|375.1|374.6|374.4|84888
1726059600000|2024-09-11 13:00:00|375.3|375|375.9|375.8|375.9|375.8|374.8|374.7|96248
1726063200000|2024-09-11 14:00:00|375.8|375.7|375.5|375.4|376.1|376|375.2|375.1|156356
1726066800000|2024-09-11 15:00:00|375.7|375.3|376|375.9|376.3|376.1|375.6|375.3|60228
1726124400000|2024-09-12 07:00:00|377|376.8|374.3|374.1|377.3|376.9|374.2|374.1|83586
1726128000000|2024-09-12 08:00:00|374.2|374|371.6|371.5|375|374.8|371.5|371.3|69483
1726131600000|2024-09-12 09:00:00|371.7|371.6|372|371.8|372.1|372|371|370.8|80137
1726135200000|2024-09-12 10:00:00|372.1|372|371|370.9|372.2|372|370.8|370.7|61857
1726138800000|2024-09-12 11:00:00|371.1|371|371.1|371|371.6|371.5|370.8|370.7|32073
1726142400000|2024-09-12 12:00:00|371.2|371.1|372|371.9|372.3|372.2|371.2|371.1|82787
1726146000000|2024-09-12 13:00:00|372.1|372|371.5|371.4|372.5|372.4|371.5|371.4|134706
1726149600000|2024-09-12 14:00:00|371.4|371.3|370.7|370.6|371.5|371.4|370.1|370|141031
1726153200000|2024-09-12 15:00:00|370.6|370.5|370.5|370.3|371|370.9|370.5|370.3|64559
1726210800000|2024-09-13 07:00:00|369.9|369.3|373.1|372.9|373.2|373|369.9|369.3|47378
1726214400000|2024-09-13 08:00:00|373|373|372.9|372.8|373.4|373.2|372.6|372.5|82602
1726218000000|2024-09-13 09:00:00|372.8|372.7|373.2|373.1|373.3|373.2|372.4|372.3|32455
1726221600000|2024-09-13 10:00:00|373.3|373.2|373.3|373.2|373.8|373.7|373.2|373.1|14678
1726225200000|2024-09-13 11:00:00|373.4|373.3|372.9|372.8|373.6|373.5|372.8|372.6|20626
1726228800000|2024-09-13 12:00:00|372.8|372.7|373.5|373.3|373.8|373.7|372.8|372.7|32153
1726232400000|2024-09-13 13:00:00|373.4|373.4|373.3|373.2|373.5|373.4|372.8|372.7|49099
1726236000000|2024-09-13 14:00:00|373.2|373.1|373.5|373.3|374.1|374|373.2|373.1|92321
1726239600000|2024-09-13 15:00:00|373.4|373.4|373.1|372.9|373.5|373.4|372.8|372.7|40057
1726470000000|2024-09-16 07:00:00|372.7|372.3|372.7|372.5|373.2|373|371.5|370.9|28089
1726473600000|2024-09-16 08:00:00|372.6|372.6|372.5|372.4|372.7|372.6|372.3|372.2|18716
1726477200000|2024-09-16 09:00:00|372.4|372.3|372|371.8|372.4|372.4|372|371.8|20551
1726480800000|2024-09-16 10:00:00|371.9|371.9|372.2|372.1|372.6|372.5|371.9|371.8|13709
1726484400000|2024-09-16 11:00:00|372.3|372.2|372.4|372.2|372.5|372.3|372.1|372|18814
1726488000000|2024-09-16 12:00:00|372.5|372.3|371.8|371.7|372.5|372.4|371.8|371.7|18193
1726491600000|2024-09-16 13:00:00|371.9|371.8|372.3|372.2|372.8|372.7|371.8|371.6|33712
1726495200000|2024-09-16 14:00:00|372.2|372.1|373.6|373.5|373.9|373.8|372|371.9|77598
1726498800000|2024-09-16 15:00:00|373.7|373.6|373.7|373.6|373.9|373.8|373.5|373.4|58129
1726556400000|2024-09-17 07:00:00|375.3|374.8|375.2|375|377.5|377.4|374.7|374.6|75075
1726560000000|2024-09-17 08:00:00|375.3|375.1|374.3|374.1|375.8|375.7|373.7|373.5|38011
1726563600000|2024-09-17 09:00:00|374.4|374.2|373.7|373.6|374.4|374.2|373.4|373.3|44496
1726567200000|2024-09-17 10:00:00|373.6|373.5|374.1|373.9|374.2|374.1|373|372.9|50264
1726570800000|2024-09-17 11:00:00|374.2|374|374.3|374.1|374.5|374.4|374.1|374|42109
1726574400000|2024-09-17 12:00:00|374.2|374|374.1|373.9|374.6|374.5|373.8|373.7|23643
1726578000000|2024-09-17 13:00:00|374.2|374|372.7|372.5|374.2|374.1|372.5|372.4|85887
1726581600000|2024-09-17 14:00:00|372.8|372.6|372.1|372|372.8|372.6|371.9|371.7|110462
1726585200000|2024-09-17 15:00:00|372.2|371.9|372.3|372.1|372.4|372.2|371.9|371.8|49680
1726642800000|2024-09-18 07:00:00|371.9|371.4|371.9|371.7|372.9|372.6|371.8|371.4|39476
1726646400000|2024-09-18 08:00:00|371.8|371.8|371.9|371.8|371.9|371.8|371.5|371.4|21308
1726650000000|2024-09-18 09:00:00|372|371.9|371.4|371.2|372.1|372|371|370.9|31079
1726653600000|2024-09-18 10:00:00|371.3|371.1|370.4|370.3|371.4|371.1|370.4|370.3|12855
1726657200000|2024-09-18 11:00:00|370.5|370.2|369.8|369.7|370.5|370.2|369.5|369.4|83738
1726660800000|2024-09-18 12:00:00|369.9|369.6|369.6|369.5|369.9|369.7|369.4|369.3|35291
1726664400000|2024-09-18 13:00:00|369.7|369.6|369.5|369.3|369.7|369.6|368.9|368.8|160966
1726668000000|2024-09-18 14:00:00|369.4|369.4|368.5|368.3|369.6|369.5|368.4|368.3|112628
1726671600000|2024-09-18 15:00:00|368.6|368.4|368.8|368.7|369|368.9|368.5|368.4|63040
1726729200000|2024-09-19 07:00:00|368|367.5|367.1|367|369.1|368.9|365.3|365.1|108664
1726732800000|2024-09-19 08:00:00|367.2|367.1|364.8|364.6|367.5|367.4|364.7|364.6|79792
1726736400000|2024-09-19 09:00:00|364.7|364.7|364|363.9|365.1|365|363.9|363.8|72952
1726740000000|2024-09-19 10:00:00|364.1|364|363.7|363.5|364.1|364|362.4|362.2|108785
1726743600000|2024-09-19 11:00:00|363.8|363.6|364.1|364|364.2|364.1|363.1|362.9|91511
1726747200000|2024-09-19 12:00:00|364|363.9|362|361.9|364|363.9|361.7|361.6|75633
1726750800000|2024-09-19 13:00:00|362.2|361.8|362|361.8|363.3|363.1|361.4|361.3|105138
1726754400000|2024-09-19 14:00:00|362.1|361.9|360.9|360.8|362.3|362.2|360.8|360.7|126706
1726758000000|2024-09-19 15:00:00|361|360.9|360.7|360.6|361.1|361|360.7|360.6|62352
1726815600000|2024-09-20 07:00:00|360.4|360|362.4|362.2|362.5|362.4|358.4|358|98388
1726819200000|2024-09-20 08:00:00|362.5|362.3|364.5|364.4|364.7|364.6|362.2|362|93364
1726822800000|2024-09-20 09:00:00|364.6|364.5|365.4|365.3|365.5|365.4|363|362.8|138127
1726826400000|2024-09-20 10:00:00|365.5|365.4|364.9|364.7|365.6|365.4|364.2|364|99820
1726830000000|2024-09-20 11:00:00|365|364.8|364.4|364.3|365.3|365.2|364.1|364|26401
1726833600000|2024-09-20 12:00:00|364.5|364.4|364.1|364|365.1|364.9|364.1|364|26979
1726837200000|2024-09-20 13:00:00|364|363.9|363.4|363.3|364.4|364.3|363.4|363.3|78458
1726840800000|2024-09-20 14:00:00|363.3|363.2|362.9|362.8|363.9|363.8|362.5|362.4|112890
1726844400000|2024-09-20 15:00:00|362.8|362.7|361.7|361.6|362.8|362.7|361.7|361.6|107097
1727074800000|2024-09-23 07:00:00|364.2|363.6|366.4|366.3|366.5|366.4|362.6|362.4|90868
1727078400000|2024-09-23 08:00:00|366.3|366.2|365.7|365.6|366.9|366.8|365.5|365.4|54694
1727082000000|2024-09-23 09:00:00|365.9|365.7|364.4|364.3|366|365.9|364.3|364.2|29203
1727085600000|2024-09-23 10:00:00|364.3|364.2|363.7|363.6|364.5|364.3|363.7|363.6|20094
1727089200000|2024-09-23 11:00:00|363.8|363.7|363.3|363.2|364.1|364|363.1|363|29021
1727092800000|2024-09-23 12:00:00|363.2|363.1|363.8|363.7|363.8|363.7|363|362.9|105391
1727096400000|2024-09-23 13:00:00|363.9|363.8|363.9|363.8|364.5|364.4|363.5|363.4|78216
1727100000000|2024-09-23 14:00:00|364|363.9|363.8|363.7|364.2|364.1|363.7|363.6|58097
1727103600000|2024-09-23 15:00:00|363.7|363.6|363.9|363.8|364.2|364.1|363.7|363.6|47975
1727161200000|2024-09-24 07:00:00|363.6|363|360.7|360.5|363.8|363.4|360|359.8|120528
1727164800000|2024-09-24 08:00:00|360.9|360.6|361.4|361.2|362.6|362.4|360.9|360.6|94543
1727168400000|2024-09-24 09:00:00|361.3|361.1|361.4|361.2|361.8|361.6|360.2|360|57035
1727172000000|2024-09-24 10:00:00|361.5|361.3|361.6|361.5|362|361.8|361|360.8|32576
1727175600000|2024-09-24 11:00:00|361.7|361.6|362.2|362.1|362.4|362.2|361.6|361.6|32324
1727179200000|2024-09-24 12:00:00|362.1|362|363.9|363.7|364|363.9|362.1|362|73372
1727182800000|2024-09-24 13:00:00|363.8|363.8|363.4|363.3|363.8|363.8|362.2|362.1|88805
1727186400000|2024-09-24 14:00:00|363.3|363.2|364.7|364.6|365.2|365.1|363.3|363.2|121875
1727190000000|2024-09-24 15:00:00|364.8|364.7|364.1|363.9|364.9|364.7|364.1|363.9|33458
1727247600000|2024-09-25 07:00:00|366.3|366|363.9|363.8|367|366.6|362.9|362.7|79604
1727251200000|2024-09-25 08:00:00|364|363.9|365.4|365.3|365.5|365.4|363.7|363.6|36625
1727254800000|2024-09-25 09:00:00|365.5|365.4|365.7|365.6|365.8|365.7|365|364.8|33684
1727258400000|2024-09-25 10:00:00|365.8|365.5|365.7|365.6|366|365.8|365.4|365.3|28043
1727262000000|2024-09-25 11:00:00|365.6|365.5|365.7|365.5|365.9|365.8|365.4|365.3|25885
1727265600000|2024-09-25 12:00:00|365.6|365.6|365.3|365.1|365.9|365.8|365.1|365|39750
1727269200000|2024-09-25 13:00:00|365.2|364.9|364.8|364.7|365.4|365.3|364.7|364.5|80045
1727272800000|2024-09-25 14:00:00|364.9|364.6|364.8|364.6|365.1|364.9|364|363.9|111023
1727276400000|2024-09-25 15:00:00|364.7|364.7|365.4|365.3|365.5|365.4|364.7|364.6|73610
1727334000000|2024-09-26 07:00:00|365.5|365|366.1|365.9|366.7|366.6|364.5|364.3|114540
1727337600000|2024-09-26 08:00:00|366.3|366.1|366.7|366.6|367.2|367|366|365.9|52277
1727341200000|2024-09-26 09:00:00|366.8|366.7|367|366.9|367.3|367.2|366.6|366.5|83665
1727344800000|2024-09-26 10:00:00|367.1|367|368.7|368.6|368.7|368.6|367.1|367|173000
1727348400000|2024-09-26 11:00:00|368.8|368.7|368|367.8|369.4|369.3|367.7|367.6|75823
1727352000000|2024-09-26 12:00:00|367.9|367.7|367.1|367|369|368.9|367.1|367|82141
1727355600000|2024-09-26 13:00:00|367.2|367.1|367.8|367.7|368.5|368.4|366.9|366.8|92462
1727359200000|2024-09-26 14:00:00|367.9|367.8|368.9|368.7|368.9|368.7|367.3|367.2|103039
1727362800000|2024-09-26 15:00:00|368.8|368.8|369.2|369|369.7|369.5|368.8|368.7|134547
1727420400000|2024-09-27 07:00:00|369.8|369.6|370.7|370.5|372.1|371.9|369.7|369.5|103979
1727424000000|2024-09-27 08:00:00|370.8|370.6|370.3|370.2|371|370.9|369.9|369.7|66467
1727427600000|2024-09-27 09:00:00|370.2|370.1|370|369.9|371|370.9|370|369.9|53207
1727431200000|2024-09-27 10:00:00|370.1|370|369.9|369.7|370.4|370.3|369|368.8|110246
1727434800000|2024-09-27 11:00:00|369.8|369.6|369.3|369.2|369.9|369.8|369.3|369.2|42890
1727438400000|2024-09-27 12:00:00|369.2|369.1|367.2|367.1|369.3|369.2|366.6|366.5|95890
1727442000000|2024-09-27 13:00:00|367.4|367|367.2|367|367.7|367.6|366.4|366.3|118650
1727445600000|2024-09-27 14:00:00|367.1|366.9|367.9|367.8|368.3|368.2|366.5|366.3|77678
1727449200000|2024-09-27 15:00:00|368|367.7|368.7|368.5|368.7|368.5|367.7|367.6|123293
1727679600000|2024-09-30 07:00:00|367.8|367.7|368.3|368.2|369.5|369.4|366.5|366.4|64836
1727683200000|2024-09-30 08:00:00|368.1|368|366.8|366.6|368.1|368|366.5|366.4|42887
1727686800000|2024-09-30 09:00:00|366.9|366.8|367|366.9|367.8|367.7|366.9|366.8|43450
1727690400000|2024-09-30 10:00:00|366.7|366.6|366.3|366.2|366.8|366.7|365.7|365.5|64791
1727694000000|2024-09-30 11:00:00|366.2|366.1|366.7|366.6|366.7|366.6|365.9|365.7|19299
1727697600000|2024-09-30 12:00:00|366.6|366.5|368.4|368.3|368.4|368.3|366.6|366.5|55604
1727701200000|2024-09-30 13:00:00|368.5|368.4|367.7|367.6|369|368.9|367.3|367.2|88165
1727704800000|2024-09-30 14:00:00|367.8|367.7|367.8|367.7|367.9|367.8|367.1|367|74004
1727708400000|2024-09-30 15:00:00|367.9|367.8|368.4|368.2|368.6|368.3|367.5|367.4|98532
1727766000000|2024-10-01 07:00:00|366.5|366.3|368|367.8|368|367.9|365.4|365.2|90720
1727769600000|2024-10-01 08:00:00|368.1|367.9|367.9|367.7|368.4|368.2|367.7|367.6|58143
1727773200000|2024-10-01 09:00:00|368|367.8|367.6|367.5|368|367.8|367.4|367.3|40993
1727776800000|2024-10-01 10:00:00|367.7|367.6|366.9|366.7|367.9|367.8|366.6|366.4|33429
1727780400000|2024-10-01 11:00:00|366.8|366.8|367.2|367.1|367.6|367.5|366.8|366.7|19322
1727784000000|2024-10-01 12:00:00|367.3|367.2|366.6|366.5|367.7|367.6|366.5|366.4|31038
1727787600000|2024-10-01 13:00:00|366.5|366.4|367|366.8|368.1|368|366.4|366.3|140516
1727791200000|2024-10-01 14:00:00|367.1|366.9|365.9|365.7|367.3|367.2|365.4|365.3|115650
1727794800000|2024-10-01 15:00:00|366|365.8|365.7|365.6|366.1|365.9|365.3|365.2|46927
1727852400000|2024-10-02 07:00:00|364.5|364.2|363|362.9|365|364.8|362.1|361.9|91736
1727856000000|2024-10-02 08:00:00|363.1|363|363.2|363|364.3|364.2|362.7|362.6|70909
1727859600000|2024-10-02 09:00:00|363.1|362.9|361.6|361.4|363.1|362.9|361.4|361.3|60913
1727863200000|2024-10-02 10:00:00|361.5|361.3|362.4|362.2|362.5|362.4|360.8|360.7|73389
1727866800000|2024-10-02 11:00:00|362.5|362.3|362.5|362.4|362.9|362.8|362.3|362.2|42079
1727870400000|2024-10-02 12:00:00|362.4|362.3|362.6|362.4|363.2|363|362.3|362.2|46389
1727874000000|2024-10-02 13:00:00|362.7|362.5|362.6|362.4|363.1|362.9|361.6|361.4|141721
1727877600000|2024-10-02 14:00:00|362.4|362.3|361.8|361.7|362.4|362.3|361.3|361.2|112064
1727881200000|2024-10-02 15:00:00|361.9|361.8|362.7|362.5|362.7|362.5|361.5|361.4|74743
1727938800000|2024-10-03 07:00:00|361.5|361.1|362.3|362.1|362.9|362.8|361|360.7|45538
1727942400000|2024-10-03 08:00:00|362|361.8|363.5|363.3|363.6|363.5|361.7|361.5|69343
1727946000000|2024-10-03 09:00:00|363.4|363.4|363.3|363.2|364.1|364|362.9|362.7|48505
1727949600000|2024-10-03 10:00:00|363.4|363.3|364.1|363.9|364.1|364|363.1|363|24581
1727953200000|2024-10-03 11:00:00|364.2|364|363.7|363.6|364.7|364.6|363.7|363.6|28809
1727956800000|2024-10-03 12:00:00|363.6|363.5|362.3|362.1|363.6|363.5|362|361.9|54573
1727960400000|2024-10-03 13:00:00|362.2|362|361|360.8|362.6|362.5|360.7|360.6|68583
1727964000000|2024-10-03 14:00:00|360.9|360.7|361.4|361.3|362.1|362|360.2|360|116204
1727967600000|2024-10-03 15:00:00|361.3|361.2|360.6|360.4|361.4|361.3|360.6|360.4|52785
1728025200000|2024-10-04 07:00:00|360.7|360.5|361.7|361.6|362.2|362|360.3|360|38066
1728028800000|2024-10-04 08:00:00|361.6|361.5|362.4|362.3|362.5|362.4|361.3|361.1|35380
1728032400000|2024-10-04 09:00:00|362.3|362.2|362.8|362.6|363.6|363.5|362.1|361.9|37064
1728036000000|2024-10-04 10:00:00|362.7|362.5|362.1|362|362.8|362.7|362.1|362|34911
1728039600000|2024-10-04 11:00:00|362.2|362.1|361.9|361.8|362.3|362.2|361.9|361.8|20181
1728043200000|2024-10-04 12:00:00|361.8|361.7|361.1|360.9|363.8|363|359.6|359.4|161338
1728046800000|2024-10-04 13:00:00|360.9|360.8|361.5|361.4|362.1|362|359.7|359.6|154018
1728050400000|2024-10-04 14:00:00|361.6|361.5|361.3|361.2|362.6|362.4|361|360.9|109687
1728054000000|2024-10-04 15:00:00|361.2|361.1|361.9|361.8|362.1|362|361.2|361.1|42651
1728284400000|2024-10-07 07:00:00|362.9|362.4|361|360.8|363|362.6|360.9|360.8|40027
1728288000000|2024-10-07 08:00:00|361.1|360.9|362.8|362.7|363.1|363|360.9|360.8|44537
1728291600000|2024-10-07 09:00:00|362.9|362.8|364|363.8|364.2|364.1|362.5|362.4|65687
1728295200000|2024-10-07 10:00:00|363.9|363.7|364|363.9|364.2|364|363.4|363.3|28681
1728298800000|2024-10-07 11:00:00|364.1|363.8|363.6|363.5|364.1|363.9|363.5|363.4|21348
1728302400000|2024-10-07 12:00:00|363.7|363.6|364.7|364.6|364.7|364.6|363.6|363.5|56404
1728306000000|2024-10-07 13:00:00|364.8|364.4|364.5|364.3|365.3|365.1|364.4|364.3|104042
1728309600000|2024-10-07 14:00:00|364.4|364.2|365|364.8|365|364.8|363.8|363.7|65014
1728313200000|2024-10-07 15:00:00|365.1|365|365.1|364.9|365.6|365.5|364.9|364.8|72847
1728370800000|2024-10-08 07:00:00|364.7|364.5|365.3|365.1|365.6|365.5|363.9|363.6|66414
1728374400000|2024-10-08 08:00:00|365.2|365.2|365.5|365.3|366.3|366.1|365.2|365.1|38503
1728378000000|2024-10-08 09:00:00|365.3|365.4|365.2|365|365.3|365.4|364.6|364.5|71720
1728381600000|2024-10-08 10:00:00|365.3|365.1|365.8|365.6|366.1|366|365.3|365.1|31431
1728385200000|2024-10-08 11:00:00|365.7|365.5|365.8|365.6|365.9|365.8|365.5|365.4|29480
1728388800000|2024-10-08 12:00:00|365.9|365.7|366|365.8|366.2|366.1|365.6|365.4|39099
1728392400000|2024-10-08 13:00:00|365.9|365.9|366.9|366.7|367|366.9|365.9|365.7|95497
1728396000000|2024-10-08 14:00:00|366.8|366.6|367.1|366.9|367.4|367.3|366.4|366.3|121336
1728399600000|2024-10-08 15:00:00|367|367|366.7|366.6|367.2|367|366.7|366.6|68244
1728457200000|2024-10-09 07:00:00|367.4|367.3|368|367.8|369|368.6|367.2|366.9|25956
1728460800000|2024-10-09 08:00:00|367.9|367.9|367|366.9|368.1|367.9|366.4|366.2|43345
1728464400000|2024-10-09 09:00:00|367.1|367|366.5|366.3|367.4|367.3|366.5|366.3|31128
1728468000000|2024-10-09 10:00:00|366.4|366.4|365.2|365|366.6|366.5|365.2|365|14988
1728471600000|2024-10-09 11:00:00|365.3|365.1|365.3|365.1|365.6|365.5|364.7|364.6|30988
1728475200000|2024-10-09 12:00:00|365.2|365.2|365.3|365.2|365.7|365.6|365|364.8|22280
1728478800000|2024-10-09 13:00:00|365.4|365.3|367|366.9|367.1|366.9|365.2|365.1|148331
1728482400000|2024-10-09 14:00:00|366.9|366.8|367.6|367.5|367.7|367.6|366.9|366.8|132002
1728486000000|2024-10-09 15:00:00|367.5|367.4|368.4|368.2|368.4|368.2|367.4|367.2|73228
1728543600000|2024-10-10 07:00:00|369.2|369.1|369.4|369.3|370.7|370.6|369.1|368.8|68437
1728547200000|2024-10-10 08:00:00|369.3|369.2|369.3|369.2|369.6|369.5|369|368.9|48484
1728550800000|2024-10-10 09:00:00|369.4|369.1|368.9|368.8|369.9|369.8|368.9|368.8|31292
1728554400000|2024-10-10 10:00:00|369|368.9|369.3|369.1|369.3|369.2|368.8|368.7|23853
1728558000000|2024-10-10 11:00:00|369.2|369|369.7|369.5|369.8|369.6|369.1|369|27007
1728561600000|2024-10-10 12:00:00|369.6|369.6|370.2|370|371.2|371.1|369.6|369.6|84794
1728565200000|2024-10-10 13:00:00|370.1|370.1|370.3|370.2|370.7|370.6|370.1|370|105649
1728568800000|2024-10-10 14:00:00|370.2|370.1|368.5|368.4|370.8|370.6|368.5|368.3|88593
1728572400000|2024-10-10 15:00:00|368.6|368.3|367.5|367.4|368.6|368.5|367.4|367.3|226119
1728630000000|2024-10-11 07:00:00|367.3|367.2|368.7|368.6|368.8|368.7|367.2|367|22565
1728633600000|2024-10-11 08:00:00|368.6|368.5|368.9|368.7|368.9|368.8|368.4|368.2|10169
1728637200000|2024-10-11 09:00:00|368.8|368.8|368.3|368.2|368.8|368.8|368.3|368.2|25024
1728640800000|2024-10-11 10:00:00|368.4|368.3|368.3|368.2|368.6|368.5|367.7|367.6|29510
1728644400000|2024-10-11 11:00:00|368.4|368.3|367.7|367.6|368.4|368.3|367.4|367.3|51909
1728648000000|2024-10-11 12:00:00|367.8|367.7|368.5|368.3|368.6|368.5|367.8|367.6|28953
1728651600000|2024-10-11 13:00:00|368.4|368.2|368.8|368.6|369|368.9|368.3|368.1|71544
1728655200000|2024-10-11 14:00:00|368.9|368.7|368.5|368.4|369|368.8|368.2|368.1|30748
1728658800000|2024-10-11 15:00:00|368.4|368.3|368.5|368.4|368.5|368.4|368.2|368.1|35576
1728889200000|2024-10-14 07:00:00|369|368.9|370.7|370.5|370.9|370.7|368.5|368.1|48251
1728892800000|2024-10-14 08:00:00|370.8|370.6|370.1|370|370.8|370.6|370.1|370|28223
1728896400000|2024-10-14 09:00:00|370.2|370.1|370.4|370.3|370.7|370.6|370.2|370.1|19504
1728900000000|2024-10-14 10:00:00|370.5|370.4|371.3|371.2|371.5|371.4|370.5|370.3|30044
1728903600000|2024-10-14 11:00:00|371.2|371.1|371.4|371.3|371.6|371.4|371.1|371|44864
1728907200000|2024-10-14 12:00:00|371.3|371.2|372.1|372|372.4|372.3|371.3|371.2|52442
1728910800000|2024-10-14 13:00:00|372|371.8|371.6|371.5|372|371.9|371|370.9|83238
1728914400000|2024-10-14 14:00:00|371.7|371.4|372.4|372.3|372.7|372.5|371.4|371.3|86851
1728918000000|2024-10-14 15:00:00|372.5|372.4|372.7|372.6|372.8|372.7|372.3|372.2|70832
1728975600000|2024-10-15 07:00:00|375|374.3|375|374.8|375.9|375.8|374.2|374|106523
1728979200000|2024-10-15 08:00:00|375.2|374.9|375.2|375.1|376.7|376.6|374.9|374.8|80137
1728982800000|2024-10-15 09:00:00|375.3|375|374.5|374.3|375.4|375.3|374.4|374.3|28708
1728986400000|2024-10-15 10:00:00|374.4|374.4|374|373.9|374.7|374.6|374|373.9|27041
1728990000000|2024-10-15 11:00:00|373.9|373.8|374.4|374.2|374.7|374.5|373.7|373.6|38041
1728993600000|2024-10-15 12:00:00|374.5|374.3|374.7|374.5|375.2|375.1|374.4|374.3|51387
1728997200000|2024-10-15 13:00:00|374.6|374.3|373.8|373.6|374.6|374.4|373.1|373|114396
1729000800000|2024-10-15 14:00:00|373.9|373.7|374.4|374.3|376.7|376.5|373.1|373|470513
1729004400000|2024-10-15 15:00:00|374.3|374.2|374.2|374.1|374.4|374.3|373.1|372.9|203061
1729062000000|2024-10-16 07:00:00|376.7|376.3|376.3|376.1|378.5|378.3|375.8|375.6|129626
1729065600000|2024-10-16 08:00:00|376.1|376|374.7|374.5|376.3|376.2|374.6|374.5|88606
1729069200000|2024-10-16 09:00:00|374.8|374.7|374.9|374.7|375.5|375.3|374.4|374.3|35059
1729072800000|2024-10-16 10:00:00|374.8|374.8|375.5|375.4|375.5|375.4|374.3|374.2|65350
1729076400000|2024-10-16 11:00:00|375.6|375.5|376.7|376.5|377.1|377|375.6|375.4|82665
1729080000000|2024-10-16 12:00:00|376.6|376.6|378.1|377.9|378.3|378.2|376.5|376.4|107728
1729083600000|2024-10-16 13:00:00|378|377.8|378.9|378.8|378.9|378.8|377.3|377.2|91284
1729087200000|2024-10-16 14:00:00|379|378.9|379.6|379.5|380|379.9|379|378.8|188292
1729090800000|2024-10-16 15:00:00|379.5|379.4|379.8|379.6|379.9|379.8|379.4|379.3|71431
1729148400000|2024-10-17 07:00:00|380.6|380.4|380.5|380.4|382|381.6|379.5|379.4|48892
1729152000000|2024-10-17 08:00:00|380.3|380.1|380.2|380|380.7|380.5|379.3|379.2|130694
1729155600000|2024-10-17 09:00:00|380.3|380.1|380|379.8|380.6|380.4|379.9|379.8|54075
1729159200000|2024-10-17 10:00:00|379.7|379.9|380.5|380.4|380.7|380.5|379.5|379.4|118517
1729162800000|2024-10-17 11:00:00|380.4|380.3|381.2|381|381.5|381.4|380.4|380.3|111183
1729166400000|2024-10-17 12:00:00|381.1|381.1|380.5|380.4|381.5|381.3|380.5|380.3|73786
1729170000000|2024-10-17 13:00:00|380.4|380.3|379.7|379.5|381.4|381.3|379.6|379.5|121779
1729173600000|2024-10-17 14:00:00|379.8|379.6|380.3|380.2|380.6|380.5|379.5|379.4|76722
1729177200000|2024-10-17 15:00:00|380.2|380.1|380.3|380.2|380.3|380.2|379.9|379.8|28071
1729234800000|2024-10-18 07:00:00|379.5|378.9|378.9|378.7|379.6|379.3|377.8|377.5|55387
1729238400000|2024-10-18 08:00:00|379|378.8|377.5|377.3|379|378.9|377.2|377.1|115511
1729242000000|2024-10-18 09:00:00|377.4|377.4|378.1|378|378.4|378.3|377.4|377.3|79843
1729245600000|2024-10-18 10:00:00|378.2|378.1|377.7|377.6|378.6|378.4|377.7|377.5|50256
1729249200000|2024-10-18 11:00:00|377.6|377.5|377.8|377.7|378.4|378.2|377.5|377.3|36153
1729252800000|2024-10-18 12:00:00|377.7|377.6|377.5|377.4|377.9|377.8|377.5|377.4|30116
1729256400000|2024-10-18 13:00:00|377.6|377.5|378|377.9|378.4|378.3|377.5|377.4|130802
1729260000000|2024-10-18 14:00:00|377.9|377.8|379.3|379.2|379.6|379.5|377.9|377.8|76743
1729263600000|2024-10-18 15:00:00|379.2|379.1|379.3|379.2|379.6|379.5|379.1|379|42141
1729494000000|2024-10-21 07:00:00|379.8|379.4|380.3|380.2|380.5|380.4|379.4|378.9|56105
1729497600000|2024-10-21 08:00:00|380.2|380.1|379.9|379.7|380.6|380.5|379.8|379.7|33075
1729501200000|2024-10-21 09:00:00|379.8|379.6|379.6|379.5|380.2|380.1|379.4|379.2|36196
1729504800000|2024-10-21 10:00:00|379.5|379.4|378.8|378.7|379.7|379.6|378.8|378.6|28820
1729508400000|2024-10-21 11:00:00|378.9|378.8|378.9|378.8|379.1|378.9|378.5|378.4|29089
1729512000000|2024-10-21 12:00:00|378.8|378.7|379.6|379.4|379.9|379.8|378.8|378.7|29722
1729515600000|2024-10-21 13:00:00|379.7|379.5|380.5|380.4|381|380.9|379.7|379.5|103824
1729519200000|2024-10-21 14:00:00|380.4|380.3|379.2|379.1|380.5|380.4|379|378.8|109677
1729522800000|2024-10-21 15:00:00|379.3|379.2|379.1|378.9|379.7|379.6|379|378.9|60560
1729580400000|2024-10-22 07:00:00|377.6|377.5|375.3|375.2|377.8|377.6|375.3|375.2|67819
1729584000000|2024-10-22 08:00:00|375.5|375.4|375.3|375.2|376.1|376|375.3|375.2|34796
1729587600000|2024-10-22 09:00:00|375.2|375.1|375|374.9|375.3|375.2|374.5|374.4|37920
1729591200000|2024-10-22 10:00:00|374.9|374.7|375.1|375|375.3|375.2|373.9|373.7|79176
1729594800000|2024-10-22 11:00:00|375|374.9|374.2|374|375.1|375|374|373.9|41333
1729598400000|2024-10-22 12:00:00|374.1|374.1|375.1|375|375.2|375.1|374.1|374|67968
1729602000000|2024-10-22 13:00:00|375.2|375.1|375.7|375.6|376.1|375.9|374.6|374.5|54997
1729605600000|2024-10-22 14:00:00|375.8|375.5|375.6|375.5|376.2|376.1|375.4|375.2|41212
1729609200000|2024-10-22 15:00:00|375.8|375.7|375.6|375.5|375.9|375.7|375.4|375.3|17560
1729666800000|2024-10-23 07:00:00|375|374.4|375.7|375.6|376.3|376.1|374.8|374.3|41730
1729670400000|2024-10-23 08:00:00|375.6|375.5|375|374.8|375.9|375.8|375|374.8|23243
1729674000000|2024-10-23 09:00:00|375.1|374.9|374.5|374.4|375.7|375.6|374.1|374|26990
1729677600000|2024-10-23 10:00:00|374.4|374.3|373.3|373.2|374.5|374.4|373.2|373.1|41639
1729681200000|2024-10-23 11:00:00|373.4|373.3|373.5|373.4|374.2|374.1|373.2|373.1|59410
1729684800000|2024-10-23 12:00:00|373.6|373.5|373.1|373|373.7|373.6|373|372.9|28522
1729688400000|2024-10-23 13:00:00|373.2|373.1|372.6|372.5|373.8|373.6|372.3|372.2|77385
1729692000000|2024-10-23 14:00:00|372.7|372.6|374.7|374.6|374.7|374.6|372.7|372.6|143824
1729695600000|2024-10-23 15:00:00|374.6|374.5|374.1|373.9|374.9|374.7|373.9|373.8|68666
1729753200000|2024-10-24 07:00:00|374.6|374.2|378.7|378.5|379|378.9|374.3|373.9|61062
1729756800000|2024-10-24 08:00:00|378.6|378.4|377.5|377.4|378.6|378.4|377.5|377.4|27443
1729760400000|2024-10-24 09:00:00|377.6|377.5|377.3|377.1|378.1|378|377|376.8|40654
1729764000000|2024-10-24 10:00:00|377.4|377.3|376.7|376.6|377.4|377.3|376.7|376.6|42912
1729767600000|2024-10-24 11:00:00|376.6|376.5|377.4|377.3|377.7|377.5|376.6|376.4|54342
1729771200000|2024-10-24 12:00:00|377.3|377.2|376.6|376.4|377.5|377.3|376.4|376.3|37104
1729774800000|2024-10-24 13:00:00|376.7|376.5|377.3|377.1|378|377.9|376.7|376.5|94130
1729778400000|2024-10-24 14:00:00|377.4|377.2|377.2|377.1|377.4|377.3|376.3|376.2|60434
1729782000000|2024-10-24 15:00:00|377.3|377.2|377.9|377.7|377.9|377.7|377.1|377|45271
1729839600000|2024-10-25 07:00:00|376.7|376.3|375.9|375.7|377|376.8|375.8|375.6|41775
1729843200000|2024-10-25 08:00:00|375.8|375.8|376.2|376.1|376.4|376.3|374.9|374.7|42731
1729846800000|2024-10-25 09:00:00|376.3|376.2|376.2|376|376.8|376.6|376|375.9|32415
1729850400000|2024-10-25 10:00:00|376.1|376.1|374.6|374.4|376.5|376.3|374.6|374.4|55303
1729854000000|2024-10-25 11:00:00|374.5|374.5|374.5|374.4|374.6|374.5|373.8|373.7|36197
1729857600000|2024-10-25 12:00:00|374.6|374.5|375.4|375.3|375.5|375.4|374.6|374.5|26570
1729861200000|2024-10-25 13:00:00|375.5|375.4|375.4|375.3|376|375.9|375.2|375.1|73367
1729864800000|2024-10-25 14:00:00|375.5|375.4|376.4|376.3|376.6|376.5|375.4|375.3|72801
1729868400000|2024-10-25 15:00:00|376.3|376.2|375.5|375.3|376.4|376.3|375.4|375.3|63504
1730102400000|2024-10-28 08:00:00|381.8|381.2|368.4|368.2|381.8|381.3|368.1|368|285329
1730106000000|2024-10-28 09:00:00|368.2|368.1|370.6|370.4|370.9|370.6|366.3|366.2|216079
1730109600000|2024-10-28 10:00:00|370.7|370.5|371.7|371.6|372.1|371.9|369.9|369.8|82262
1730113200000|2024-10-28 11:00:00|371.6|371.5|373.4|373.3|373.6|373.4|369.5|369.4|107846
1730116800000|2024-10-28 12:00:00|373.3|373.2|372.2|372.1|373.5|373.4|370.1|370|92074
1730120400000|2024-10-28 13:00:00|372.4|372.2|372.6|372.4|373.6|373.5|371.2|371|68563
1730124000000|2024-10-28 14:00:00|372.2|372.5|373.5|373.4|374.8|374.7|372.2|372|65499
1730127600000|2024-10-28 15:00:00|373.6|373.5|374.4|374.3|374.5|374.4|373.3|373.1|53148
1730131200000|2024-10-28 16:00:00|374.5|374.4|374.5|374.3|374.8|374.7|374.1|373.9|53762
1730188800000|2024-10-29 08:00:00|374.4|373.8|375|374.9|376.7|376.4|374.4|373.8|70532
1730192400000|2024-10-29 09:00:00|375.1|375|377.4|377.3|377.4|377.3|375|374.8|34267
1730196000000|2024-10-29 10:00:00|377.3|377.2|376.5|376.4|377.3|377.2|376|375.9|51620
1730199600000|2024-10-29 11:00:00|376.6|376.5|376.3|376.2|377|376.8|376.1|376|19670
1730203200000|2024-10-29 12:00:00|376.2|376.1|375.2|375.1|376.5|376.4|375|374.8|42160
1730206800000|2024-10-29 13:00:00|375|375|374.3|374.1|375.6|375.4|373.6|373.4|54446
1730210400000|2024-10-29 14:00:00|374.2|374.2|372.8|372.6|374.2|374.2|372.5|372.4|45940
1730214000000|2024-10-29 15:00:00|372.6|372.5|372.2|372.1|373|372.9|370.5|370.4|66622
1730217600000|2024-10-29 16:00:00|372.3|372|371.7|371.5|372.3|372.2|371.5|371.3|46425
1730275200000|2024-10-30 08:00:00|372.2|371.8|369.7|369.5|372.6|372.4|368.4|368.3|77952
1730278800000|2024-10-30 09:00:00|369.6|369.4|370|369.8|370.3|370.2|369.1|368.9|76649
1730282400000|2024-10-30 10:00:00|369.9|369.9|368.9|368.7|369.9|369.9|368.7|368.6|73241
1730286000000|2024-10-30 11:00:00|368.8|368.6|367.7|367.6|369|368.8|367.4|367.3|55645
1730289600000|2024-10-30 12:00:00|367.8|367.5|366.5|366.3|368.1|367.9|366.4|366.2|63944
1730293200000|2024-10-30 13:00:00|366.6|366.4|367.1|367|368.3|368.1|366.5|366.4|108434
1730296800000|2024-10-30 14:00:00|367|366.9|366.5|366.3|367|366.9|365.7|365.6|99120
1730300400000|2024-10-30 15:00:00|366.4|366.4|365.7|365.6|366.4|366.4|365|364.9|89705
1730304000000|2024-10-30 16:00:00|365.6|365.5|365.4|365.3|366.3|366.2|365.2|365.1|29832
1730361600000|2024-10-31 08:00:00|362.5|362.1|360.6|360.4|362.8|362.4|360.4|360.3|106718
1730365200000|2024-10-31 09:00:00|360.5|360.7|360.2|360.1|360.9|360.8|360.1|360|82328
1730368800000|2024-10-31 10:00:00|360.3|360.3|360|359.9|361.1|361|359.6|359.5|100796
1730372400000|2024-10-31 11:00:00|360.1|360|359.7|359.6|360.9|360.8|359.7|359.6|62397
1730376000000|2024-10-31 12:00:00|359.8|359.7|357.8|357.6|359.8|359.7|357.7|357.6|92850
1730379600000|2024-10-31 13:00:00|357.7|357.4|358.9|358.8|359.3|359.2|357.3|357.2|129568
1730383200000|2024-10-31 14:00:00|359|358.9|357.1|357|359|358.9|356.8|356.7|81668
1730386800000|2024-10-31 15:00:00|357.2|357.1|358.5|358.4|358.5|358.4|357.2|357.1|109778
1730390400000|2024-10-31 16:00:00|358.6|358.5|358.5|358.3|359.4|359.3|358.5|358.3|65396
1730448000000|2024-11-01 08:00:00|359.9|359.6|359.9|359.8|361.5|361.3|359.3|359|54265
1730451600000|2024-11-01 09:00:00|360|359.9|361.6|361.5|361.6|361.5|360|359.9|32691
1730455200000|2024-11-01 10:00:00|361.8|361.7|362.4|362.3|362.5|362.4|361.7|361.6|39522
1730458800000|2024-11-01 11:00:00|362.5|362.4|363.4|363.2|363.4|363.2|362.5|362.4|39321
1730462400000|2024-11-01 12:00:00|363.3|363.1|363.8|363.7|363.8|363.7|362.6|362.5|50614
1730466000000|2024-11-01 13:00:00|363.9|363.8|363.2|363|364.2|364.1|363.1|362.9|23404
1730469600000|2024-11-01 14:00:00|363.3|363.2|363.3|363.2|363.5|363.4|362.7|362.6|97155
1730473200000|2024-11-01 15:00:00|363.2|363.1|363.9|363.8|364.1|364|363.2|363.1|60098
1730476800000|2024-11-01 16:00:00|364|363.9|363.7|363.5|364|363.9|363.4|363.3|53278
1730707200000|2024-11-04 08:00:00|362.6|362.1|362.5|362.3|363.6|363.5|362.2|362.1|46063
1730710800000|2024-11-04 09:00:00|362.7|362.4|364.6|364.5|364.6|364.5|362.7|362.4|35756
1730714400000|2024-11-04 10:00:00|364.8|364.6|365.2|365.1|365.4|365.2|364.1|363.9|40317
1730718000000|2024-11-04 11:00:00|365.3|365.2|364.4|364.3|365.3|365.2|364.3|364.2|15978
1730721600000|2024-11-04 12:00:00|364.2|364.2|364.2|364|364.6|364.5|364|363.9|11959
1730725200000|2024-11-04 13:00:00|364.1|363.9|364.2|364.1|364.4|364.3|363.9|363.8|45265
1730728800000|2024-11-04 14:00:00|364|363.8|363.8|363.7|364.8|364.7|363.5|363.3|72391
1730732400000|2024-11-04 15:00:00|363.7|363.6|363.3|363.2|364.1|364|363.3|363.2|50019
1730736000000|2024-11-04 16:00:00|363.4|363.3|364|363.9|364.2|364.1|363.3|363.2|56543
1730793600000|2024-11-05 08:00:00|365.7|365.5|363.9|363.8|366|365.8|363.6|363.5|58480
1730797200000|2024-11-05 09:00:00|363.8|363.7|363.6|363.5|363.9|363.8|363.1|363|26965
1730800800000|2024-11-05 10:00:00|363.5|363.3|363.2|363.1|363.5|363.4|362.3|362.1|31329
1730804400000|2024-11-05 11:00:00|363.3|363.2|362.5|362.4|363.3|363.2|362.3|362.2|23836
1730808000000|2024-11-05 12:00:00|362.6|362.5|361.3|361.1|362.7|362.6|360.9|360.8|62688
1730811600000|2024-11-05 13:00:00|361.4|361.3|361.2|361|361.8|361.6|360.8|360.6|51207
1730815200000|2024-11-05 14:00:00|361.1|360.8|361|360.8|361.1|361|360.5|360.3|101700
1730818800000|2024-11-05 15:00:00|360.8|360.6|360.1|359.9|360.8|360.7|359.2|359.1|112596
1730822400000|2024-11-05 16:00:00|360|359.8|359.5|359.3|360.1|360|358.8|358.7|80548
1730880000000|2024-11-06 08:00:00|362.2|361.7|361.6|361.4|362.8|362.5|360.8|360.6|167569
1730883600000|2024-11-06 09:00:00|361.7|361.6|360.2|360|361.8|361.6|359.9|359.8|131046
1730887200000|2024-11-06 10:00:00|360.3|360.1|361.7|361.5|361.7|361.5|360.1|360|91111
1730890800000|2024-11-06 11:00:00|361.8|361.6|361|360.8|362.2|362|360.6|360.5|69088
1730894400000|2024-11-06 12:00:00|360.9|360.9|360.7|360.5|361.5|361.3|360.7|360.5|56125
1730898000000|2024-11-06 13:00:00|360.8|360.6|360.9|360.8|361.5|361.4|360.1|360|57260
1730901600000|2024-11-06 14:00:00|361|360.9|360.2|360|361.4|361.3|359.5|359.3|100449
1730905200000|2024-11-06 15:00:00|360|359.9|360.6|360.5|361.5|361.3|359.8|359.7|178406
1730908800000|2024-11-06 16:00:00|360.5|360.4|361.2|361.1|361.3|361.2|360.3|360.2|58013
1730966400000|2024-11-07 08:00:00|361.1|360.6|360.2|360|362.7|362.4|359.9|359.7|46597
1730970000000|2024-11-07 09:00:00|360.1|359.9|358.7|358.5|360.4|360.2|358.3|358.1|95422
1730973600000|2024-11-07 10:00:00|358.8|358.6|359.1|359|359.6|359.4|358|357.8|63486
1730977200000|2024-11-07 11:00:00|358.9|358.9|357.9|357.7|359.1|358.9|357.9|357.6|16080
1730980800000|2024-11-07 12:00:00|358.3|357.8|358|357.8|359.2|359.1|357.9|357.7|32012
1730984400000|2024-11-07 13:00:00|358.1|357.9|359.4|359.3|359.5|359.4|357.7|357.6|39804
1730988000000|2024-11-07 14:00:00|359.5|359.4|359.5|359.3|360.4|360.3|359.5|359.3|51928
1730991600000|2024-11-07 15:00:00|359.4|359.4|359|358.9|359.8|359.7|358.4|358.3|65665
1730995200000|2024-11-07 16:00:00|358.9|358.8|358.9|358.8|359.3|359.2|358.6|358.5|64943
1731052800000|2024-11-08 08:00:00|359.9|359.8|359|358.8|361|360.9|358.9|358.8|57993
1731056400000|2024-11-08 09:00:00|358.9|358.7|358.1|357.9|359.1|358.9|358.1|357.9|36269
1731060000000|2024-11-08 10:00:00|358|358.1|358.7|358.6|358.9|358.8|357.7|357.6|114562
1731063600000|2024-11-08 11:00:00|358.6|358.5|358.9|358.8|359|358.9|358.3|358.1|27683
1731067200000|2024-11-08 12:00:00|359.1|359|359.7|359.5|359.9|359.8|358.8|358.7|19857
1731070800000|2024-11-08 13:00:00|359.8|359.6|360.1|360|360.4|360.2|359.5|359.3|28790
1731074400000|2024-11-08 14:00:00|360.2|360.1|359.2|359.1|360.2|360.1|359|358.9|66646
1731078000000|2024-11-08 15:00:00|359.1|359|361|360.9|361.6|361.5|359.1|358.9|104433
1731081600000|2024-11-08 16:00:00|361.1|361|361.4|361.2|361.7|361.6|360.7|360.6|51473
1731312000000|2024-11-11 08:00:00|363.4|363|362.3|362.1|363.9|363.5|361.9|361.7|51983
1731315600000|2024-11-11 09:00:00|362.4|362.2|363|362.8|363.2|363.1|362|361.9|30785
1731319200000|2024-11-11 10:00:00|363.1|362.9|362.9|362.8|363.5|363.3|362.7|362.6|27326
1731322800000|2024-11-11 11:00:00|363|362.9|363.1|363|363.5|363.4|362.8|362.6|22136
1731326400000|2024-11-11 12:00:00|363.2|363.1|362.5|362.4|363.3|363.1|362.3|362.2|22681
1731330000000|2024-11-11 13:00:00|362.6|362.5|363.7|363.5|363.9|363.7|362.5|362.4|23944
1731333600000|2024-11-11 14:00:00|363.5|363.6|364.1|364|364.3|364.1|363.3|363.2|59656
1731337200000|2024-11-11 15:00:00|364|363.9|362.3|362.2|364|363.9|361.8|361.7|54126
1731340800000|2024-11-11 16:00:00|362.2|362.1|362.7|362.5|362.7|362.6|362.1|362|16755
1731398400000|2024-11-12 08:00:00|361.8|361.6|359.8|359.7|361.8|361.6|358.6|358.4|68949
1731402000000|2024-11-12 09:00:00|359.9|359.8|359|358.8|360|359.9|358.6|358.4|58450
1731405600000|2024-11-12 10:00:00|359.1|358.9|359.3|359.1|360|359.8|359|358.8|64206
1731409200000|2024-11-12 11:00:00|359.2|359.2|359.1|359|360.3|360.1|358.9|358.8|41065
1731412800000|2024-11-12 12:00:00|359.2|359.1|358.1|357.9|359.2|359.1|358|357.9|37286
1731416400000|2024-11-12 13:00:00|358|357.8|357.2|357.1|358|357.8|357|356.8|41661
1731420000000|2024-11-12 14:00:00|357.1|357|356.5|356.3|357.4|357.2|356.4|356.2|58700
1731423600000|2024-11-12 15:00:00|356.4|356.2|356.4|356.3|357.4|357.3|356.2|356.1|93309
1731427200000|2024-11-12 16:00:00|356.3|356.2|354.9|354.7|356.3|356.2|354.8|354.7|34176
1731484800000|2024-11-13 08:00:00|354.3|353.7|355.8|355.7|356.9|356.7|354|353.6|88370
1731488400000|2024-11-13 09:00:00|355.7|355.6|356.1|356|356.3|356.1|355.1|355|46069
1731492000000|2024-11-13 10:00:00|355.9|355.8|355.2|355.1|355.9|355.8|354.5|354.4|47634
1731495600000|2024-11-13 11:00:00|355.3|355|355.4|355.3|355.5|355.4|354.6|354.5|59285
1731499200000|2024-11-13 12:00:00|355.2|355.2|354.9|354.8|355.7|355.6|354.8|354.7|47332
1731502800000|2024-11-13 13:00:00|354.8|354.7|356.3|356.2|356.4|356.3|354.8|354.7|64594
1731506400000|2024-11-13 14:00:00|356.4|356.3|356|355.9|357|356.9|355.6|355.5|112461
1731510000000|2024-11-13 15:00:00|355.9|355.8|356.1|356|356.2|356.1|355.5|355.4|105441
1731513600000|2024-11-13 16:00:00|356|355.9|355.4|355.3|356|355.9|355.4|355.3|47098
1731571200000|2024-11-14 08:00:00|359.3|359.2|354.4|354.2|359.4|359.2|354.1|353.9|141043
1731574800000|2024-11-14 09:00:00|354.2|354.3|353.1|352.9|354.7|354.6|349.9|349.7|165242
1731578400000|2024-11-14 10:00:00|353.2|353|353.5|353.4|353.9|353.7|352|351.8|69482
1731582000000|2024-11-14 11:00:00|353.4|353.3|353.9|353.8|354|353.9|353|352.9|65502
1731585600000|2024-11-14 12:00:00|354|353.9|353.7|353.6|354.9|354.7|353.4|353.3|50800
1731589200000|2024-11-14 13:00:00|353.8|353.5|353.8|353.6|353.9|353.7|352.7|352.5|81095
1731592800000|2024-11-14 14:00:00|353.9|353.7|353.8|353.6|355.1|354.9|353.6|353.4|102866
1731596400000|2024-11-14 15:00:00|353.7|353.3|353.2|353.1|353.8|353.7|352.7|352.6|95339
1731600000000|2024-11-14 16:00:00|353.1|353|353.5|353.3|353.9|353.8|353|352.9|66744
1731657600000|2024-11-15 08:00:00|354.2|353.8|353.7|353.6|354.9|354.7|353|352.8|58269
1731661200000|2024-11-15 09:00:00|353.8|353.7|353.8|353.7|353.8|353.7|353.1|353|49183
1731664800000|2024-11-15 10:00:00|353.9|353.8|354.4|354.2|354.5|354.3|353.8|353.7|64972
1731668400000|2024-11-15 11:00:00|354.7|354.3|353.8|353.7|355|354.8|353.8|353.6|68624
1731672000000|2024-11-15 12:00:00|353.9|353.8|354|353.9|354.2|354|353.2|353.1|79781
1731675600000|2024-11-15 13:00:00|354.1|354|354.2|354.1|354.4|354.3|353.7|353.6|44886
1731679200000|2024-11-15 14:00:00|354.1|354|354|353.9|354.5|354.4|353.8|353.7|171867
1731682800000|2024-11-15 15:00:00|353.9|353.8|352.4|352.3|354.2|354.1|352.4|352.3|127864
1731686400000|2024-11-15 16:00:00|352.5|352.2|352.1|351.9|352.6|352.5|351.9|351.8|53314
1731916800000|2024-11-18 08:00:00|353.8|353.4|352.9|352.7|354.5|354.2|351.7|351.5|58798
1731920400000|2024-11-18 09:00:00|352.8|352.6|352.6|352.4|353.2|353.1|351.4|351.3|68367
1731924000000|2024-11-18 10:00:00|352.5|352.5|353.4|353.2|353.6|353.5|352.4|352.3|41546
1731927600000|2024-11-18 11:00:00|353.5|353.3|353.7|353.6|354.2|354|353.2|353.1|61482
1731931200000|2024-11-18 12:00:00|353.8|353.7|352.7|352.6|353.9|353.8|352.6|352.5|30028
1731934800000|2024-11-18 13:00:00|352.8|352.7|352.5|352.3|352.8|352.7|351.9|351.8|72065
1731938400000|2024-11-18 14:00:00|352.3|352.2|353.2|353|353.3|353.2|352|351.9|118507
1731942000000|2024-11-18 15:00:00|353.1|353.1|353.2|353.1|353.7|353.6|352.6|352.5|151302
1731945600000|2024-11-18 16:00:00|353.3|353.2|353.7|353.5|353.8|353.7|353|352.9|69775
1732003200000|2024-11-19 08:00:00|353.4|353.2|356.1|355.9|356.4|356.2|353.1|352.8|62844
1732006800000|2024-11-19 09:00:00|356.2|356.1|354.8|354.6|356.3|356.1|354.2|354.1|93685
1732010400000|2024-11-19 10:00:00|354.9|354.7|355.1|355|355.3|355.2|354.5|354.3|64705
1732014000000|2024-11-19 11:00:00|355.2|355.1|354.6|354.5|355.2|355.1|354.3|354.1|13662
1732017600000|2024-11-19 12:00:00|354.7|354.6|355.2|355.1|355.3|355.2|354.6|354.6|14004
1732021200000|2024-11-19 13:00:00|355.3|355.2|353.9|353.7|355.5|355.4|353.9|353.7|40142
1732024800000|2024-11-19 14:00:00|353.7|353.8|354.6|354.4|355.2|355|353.6|353.5|74319
1732028400000|2024-11-19 15:00:00|354.8|354.6|356.9|356.8|356.9|356.8|354.7|354.6|78140
1732032000000|2024-11-19 16:00:00|357|356.9|357.9|357.8|358.2|358.1|357|356.9|80661
1732089600000|2024-11-20 08:00:00|358.2|358|358.9|358.7|359.3|359.2|357.8|357.6|54226
1732093200000|2024-11-20 09:00:00|358.7|358.6|358|357.9|358.8|358.6|357.9|357.7|38108
1732096800000|2024-11-20 10:00:00|358.1|358|358.2|358|358.9|358.8|357.7|357.5|29110
1732100400000|2024-11-20 11:00:00|358|358.1|357.5|357.3|358.2|358.1|357.3|357.1|13889
1732104000000|2024-11-20 12:00:00|357.4|357.2|357.6|357.4|357.6|357.5|357.1|357|21133
1732107600000|2024-11-20 13:00:00|357.7|357.5|357.7|357.5|358.1|357.9|357.6|357.4|15365
1732111200000|2024-11-20 14:00:00|357.5|357.6|356.4|356.3|358|357.9|356.3|356.2|80399
1732114800000|2024-11-20 15:00:00|356.5|356.4|356.6|356.5|356.9|356.8|356.1|356|42723
1732118400000|2024-11-20 16:00:00|356.5|356.4|356.9|356.8|357.4|357.3|356.3|356.2|40264
1732176000000|2024-11-21 08:00:00|357|356.6|356.5|356.3|357.8|357.6|356|355.5|69203
1732179600000|2024-11-21 09:00:00|356.4|356.2|356.2|356|356.8|356.6|356|355.9|76778
1732183200000|2024-11-21 10:00:00|356.3|356.1|357.5|357.3|357.5|357.4|356.3|356.1|59968
1732186800000|2024-11-21 11:00:00|357.6|357.4|358.4|358.3|358.4|358.3|357.6|357.4|36163
1732190400000|2024-11-21 12:00:00|358.5|358.2|359|358.9|359.3|359.2|358.4|358.2|33665
1732194000000|2024-11-21 13:00:00|359.1|359|358.7|358.5|359.2|359.1|358.6|358.5|24479
1732197600000|2024-11-21 14:00:00|358.6|358.4|359.2|359.1|359.5|359.4|358.2|358.1|50682
1732201200000|2024-11-21 15:00:00|359.1|359|360.1|360|360.4|360.3|358.8|358.7|56545
1732204800000|2024-11-21 16:00:00|360.2|360.1|359.9|359.7|360.5|360.4|359.9|359.7|28013
1732262400000|2024-11-22 08:00:00|360.2|360|361.8|361.7|361.8|361.7|359.6|359.5|33509
1732266000000|2024-11-22 09:00:00|361.7|361.6|362|361.8|362.3|362.2|360.6|360.4|51039
1732269600000|2024-11-22 10:00:00|362.1|361.9|362.1|362|362.7|362.5|361.8|361.6|39952
1732273200000|2024-11-22 11:00:00|362.3|362.2|362.1|361.9|363|362.8|361.9|361.7|31852
1732276800000|2024-11-22 12:00:00|362|362|362.1|362|362.3|362.2|361.9|361.8|15963
1732280400000|2024-11-22 13:00:00|362.2|362.1|360.9|360.8|362.3|362.1|360.7|360.6|39115
1732284000000|2024-11-22 14:00:00|360.8|360.6|361.5|361.3|361.7|361.6|360.4|360.2|74766
1732287600000|2024-11-22 15:00:00|361.4|361.4|361.4|361.3|362.2|362.1|360.7|360.6|57323
1732291200000|2024-11-22 16:00:00|361.3|361.2|361.8|361.7|361.8|361.7|361.2|361.1|38290
1732521600000|2024-11-25 08:00:00|362.9|362.5|360.9|360.7|362.9|362.5|360.3|360.2|32146
1732525200000|2024-11-25 09:00:00|360.8|360.6|362.1|361.9|362.1|362|360.7|360.6|49638
1732528800000|2024-11-25 10:00:00|362|362|363.3|363.1|363.3|363.2|362|362|51063
1732532400000|2024-11-25 11:00:00|363.2|362.7|362.9|362.7|363.2|363|362.5|362.4|47791
1732536000000|2024-11-25 12:00:00|362.8|362.8|364.2|364|364.4|364.3|362.8|362.7|48402
1732539600000|2024-11-25 13:00:00|364.1|364.1|364.5|364.3|364.7|364.6|363.9|363.8|45452
1732543200000|2024-11-25 14:00:00|364.6|364.4|364.4|364.3|365.4|365.2|363.8|363.7|41349
1732546800000|2024-11-25 15:00:00|364.5|364.4|364|363.9|365.1|364.9|363.9|363.8|53134
1732550400000|2024-11-25 16:00:00|364.1|364|364.3|364.2|364.6|364.5|364|363.9|24743
1732608000000|2024-11-26 08:00:00|364.6|364.1|364.3|364.2|365.8|365.6|364|363.7|59025
1732611600000|2024-11-26 09:00:00|364.2|364.1|364|363.9|364.5|364.4|363.8|363.6|16544
1732615200000|2024-11-26 10:00:00|364.1|364|363.2|363.1|364.3|364.2|362.6|362.4|33067
1732618800000|2024-11-26 11:00:00|363.3|363.2|363.3|363.1|363.8|363.6|363.1|362.9|18659
1732622400000|2024-11-26 12:00:00|363.2|363.2|363.1|363|363.3|363.2|362.8|362.7|11256
1732626000000|2024-11-26 13:00:00|363.2|363.1|363.5|363.3|363.7|363.6|363|362.9|23288
1732629600000|2024-11-26 14:00:00|363.4|363.4|364.3|364.2|364.8|364.6|363.3|363.2|35644
1732633200000|2024-11-26 15:00:00|364.2|364.1|363.7|363.6|364.2|364.1|363.2|363.1|24615
1732636800000|2024-11-26 16:00:00|363.8|363.7|363.9|363.7|364.1|364|363.7|363.6|16387
1732694400000|2024-11-27 08:00:00|364.7|364.4|365.5|365.3|365.9|365.8|364.3|364.1|33440
1732698000000|2024-11-27 09:00:00|365.3|365.2|366.2|366.1|366.2|366.1|365.2|365.1|28435
1732701600000|2024-11-27 10:00:00|366.1|366|366.2|366.1|366.6|366.5|365.9|365.8|31509
1732705200000|2024-11-27 11:00:00|366.1|366|365.9|365.7|366.4|366.3|365.6|365.4|28422
1732708800000|2024-11-27 12:00:00|365.8|365.8|365.3|365.2|365.8|365.8|365.2|365.1|24736
1732712400000|2024-11-27 13:00:00|365.4|365.3|365.6|365.5|366|365.9|365.1|365|39415
1732716000000|2024-11-27 14:00:00|365.7|365.6|366.1|365.9|366.1|365.9|365.1|364.9|35734
1732719600000|2024-11-27 15:00:00|366|365.8|366.6|366.5|366.9|366.8|365.8|365.7|37393
1732723200000|2024-11-27 16:00:00|366.7|366.6|367.1|366.9|367.3|367.2|366.7|366.5|35254
1732780800000|2024-11-28 08:00:00|368.2|367.8|368|367.9|368.4|367.9|366.8|366.7|17605
1732784400000|2024-11-28 09:00:00|368.1|368|367.9|367.7|368.5|368.4|367.9|367.7|9678
1732788000000|2024-11-28 10:00:00|368|367.9|367.4|367.3|368|367.9|367.1|366.9|27027
1732791600000|2024-11-28 11:00:00|367.3|367.2|367.3|367.1|367.5|367.3|366.8|366.7|36374
1732795200000|2024-11-28 12:00:00|367.2|367|366.8|366.6|367.3|367.2|366.6|366.5|12327
1732798800000|2024-11-28 13:00:00|366.9|366.8|367.3|367.2|367.4|367.3|366.6|366.5|24540
1732802400000|2024-11-28 14:00:00|367.4|367.3|367.5|367.3|367.8|367.7|367.3|367.2|23788
1732806000000|2024-11-28 15:00:00|367.4|367.2|367.9|367.7|368.1|368|367.3|367.2|21127
1732809600000|2024-11-28 16:00:00|367.8|367.8|368.4|368.3|368.4|368.3|367.8|367.7|15338
1732867200000|2024-11-29 08:00:00|367.6|367|365.6|365.4|367.6|367.3|365.5|365.3|19984
1732870800000|2024-11-29 09:00:00|365.7|365.5|366.2|366|366.5|366.4|365.6|365.4|31900
1732874400000|2024-11-29 10:00:00|366.3|366.1|366.5|366.4|366.6|366.5|366|365.8|16983
1732878000000|2024-11-29 11:00:00|366.6|366.5|367|366.9|367.2|367.1|366.5|366.4|14425
1732881600000|2024-11-29 12:00:00|366.9|366.8|366.3|366.1|367|366.9|366.2|366|8634
1732885200000|2024-11-29 13:00:00|366.2|366|366.1|366|366.3|366.2|365.7|365.5|24990
1732888800000|2024-11-29 14:00:00|366.2|366.1|366|365.9|366.6|366.4|365.5|365.4|32923
1732892400000|2024-11-29 15:00:00|366.1|366|366.8|366.6|366.8|366.6|365.9|365.8|26991
1732896000000|2024-11-29 16:00:00|366.7|366.7|367.8|367.6|367.8|367.6|366.7|366.7|40958
1733126400000|2024-12-02 08:00:00|367.3|366.9|367.3|367|369.1|368.9|366.7|366.3|51077
1733130000000|2024-12-02 09:00:00|367.2|367.1|366.8|366.6|367.5|367.4|366.8|366.6|33556
1733133600000|2024-12-02 10:00:00|366.9|366.8|367.1|367|367.5|367.3|366.6|366.5|44682
1733137200000|2024-12-02 11:00:00|367.2|367.1|368.5|368.3|368.5|368.4|367.2|367.1|39260
1733140800000|2024-12-02 12:00:00|368.2|368.1|368.3|368.2|368.8|368.6|368.2|368|31439
1733144400000|2024-12-02 13:00:00|368.2|368|369|368.8|369.7|369.5|368.1|367.9|71632
1733148000000|2024-12-02 14:00:00|368.9|368.9|366.4|366.3|369|368.9|366.2|366|105570
1733151600000|2024-12-02 15:00:00|366.5|366.2|366.9|366.8|367.1|366.9|365.6|365.4|107813
1733155200000|2024-12-02 16:00:00|367|366.7|367|366.9|367.3|367.2|366.9|366.7|45114
1733212800000|2024-12-03 08:00:00|367.2|367.1|366.4|366.2|367.7|367.5|365.3|365.2|36454
1733216400000|2024-12-03 09:00:00|366.6|366.3|367.2|367|367.3|367.2|366.5|366.2|37874
1733220000000|2024-12-03 10:00:00|367.3|367.1|366.5|366.3|367.4|367.3|366.4|366.3|18974
1733223600000|2024-12-03 11:00:00|366.6|366.4|366.6|366.4|366.8|366.7|366.1|366|27572
1733227200000|2024-12-03 12:00:00|366.5|366.5|366.3|366.1|366.8|366.7|366.1|365.9|17165
1733230800000|2024-12-03 13:00:00|366.4|366.2|366.1|365.9|367.2|367.1|366|365.9|38921
1733234400000|2024-12-03 14:00:00|366.2|366|366.5|366.4|367.3|367.2|366.1|366|74276
1733238000000|2024-12-03 15:00:00|366.6|366.5|366.4|366.3|367.3|367.2|366.4|366.3|52146
1733241600000|2024-12-03 16:00:00|366.3|366.2|366|365.9|366.5|366.4|365.7|365.6|52750
1733299200000|2024-12-04 08:00:00|367.2|366.7|365|364.8|367.3|366.8|364.7|364.5|70146
1733302800000|2024-12-04 09:00:00|364.9|364.9|364.6|364.5|365.2|365.1|364.1|363.9|29526
1733306400000|2024-12-04 10:00:00|364.7|364.6|363.2|363.1|364.8|364.7|363.1|363|35022
1733310000000|2024-12-04 11:00:00|363.3|363.2|364.5|364.3|364.8|364.7|363.3|363.1|18444
1733313600000|2024-12-04 12:00:00|364.4|364.4|364.4|364.3|364.9|364.7|364.3|364.2|23018
1733317200000|2024-12-04 13:00:00|364.5|364.2|364.4|364.3|365.3|365.1|364.2|364.1|17791
1733320800000|2024-12-04 14:00:00|364.5|364.4|364.5|364.3|364.6|364.5|364|363.9|57973
1733324400000|2024-12-04 15:00:00|364.6|364.5|364.7|364.6|365.5|365.4|364.6|364.4|67728
1733328000000|2024-12-04 16:00:00|364.8|364.7|364.6|364.4|364.9|364.8|364.1|364|33420
1733385600000|2024-12-05 08:00:00|365.8|365.6|366.8|366.7|367|366.8|365.1|364.9|82474
1733389200000|2024-12-05 09:00:00|366.9|366.8|368.3|368.1|368.3|368.1|366.6|366.5|46399
1733392800000|2024-12-05 10:00:00|368.4|368.2|368.4|368.2|369|368.8|368.3|368.2|30843
1733396400000|2024-12-05 11:00:00|368.3|368.3|368.6|368.5|368.9|368.8|368.3|368.3|20764
1733400000000|2024-12-05 12:00:00|368.7|368.3|367.8|367.7|368.7|368.3|367.8|367.7|18901
1733403600000|2024-12-05 13:00:00|367.7|367.6|368.1|368|368.4|368.3|367.7|367.6|24246
1733407200000|2024-12-05 14:00:00|368.2|368.1|369.1|369|369.5|369.4|368.2|368.1|24193
1733410800000|2024-12-05 15:00:00|369.2|369.1|369.8|369.7|370.3|370.2|369.2|369.1|41693
1733414400000|2024-12-05 16:00:00|369.7|369.6|370.8|370.7|370.8|370.7|369.7|369.6|39506
1733472000000|2024-12-06 08:00:00|373.3|372.9|371.1|370.9|373.5|373.2|371.1|370.9|38605
1733475600000|2024-12-06 09:00:00|371.2|371|372.3|372.1|372.6|372.5|371.2|371|23881
1733479200000|2024-12-06 10:00:00|372.2|372.2|373.1|373|373.1|373|372.2|372.1|20031
1733482800000|2024-12-06 11:00:00|373.2|373.1|373.3|373.2|373.5|373.4|373|372.9|23669
1733486400000|2024-12-06 12:00:00|373.4|373.3|374|373.8|374|373.9|373.3|373.3|31467
1733490000000|2024-12-06 13:00:00|373.9|373.7|374|373.8|374.1|374|373.3|373.2|52329
1733493600000|2024-12-06 14:00:00|373.8|373.7|373|372.9|374.1|374|372.9|372.8|48067
1733497200000|2024-12-06 15:00:00|372.9|372.8|373.2|373.1|373.2|373.1|371.8|371.7|35185
1733500800000|2024-12-06 16:00:00|373.1|373|373.6|373.5|373.6|373.5|373.1|373|13449
1733731200000|2024-12-09 08:00:00|372.8|372.3|369.5|369.4|373.1|372.5|368.8|368.6|68306
1733734800000|2024-12-09 09:00:00|369.4|369.3|369.8|369.7|370.5|370.4|369.4|369.2|50068
1733738400000|2024-12-09 10:00:00|369.7|369.6|369.8|369.6|370.3|370.2|369.5|369.4|42019
1733742000000|2024-12-09 11:00:00|369.7|369.5|369|368.8|369.7|369.6|368.7|368.6|51537
1733745600000|2024-12-09 12:00:00|368.9|368.7|368.9|368.7|369.4|369.3|368.8|368.7|43724
1733749200000|2024-12-09 13:00:00|368.8|368.8|368.9|368.7|369.2|369.1|368.1|368|27526
1733752800000|2024-12-09 14:00:00|368.8|368.8|368.8|368.6|369.3|369.2|368.2|368.1|40798
1733756400000|2024-12-09 15:00:00|368.7|368.5|368.2|368|368.8|368.6|367.1|367|87980
1733760000000|2024-12-09 16:00:00|368.1|367.9|368|367.8|368.4|368.3|367.9|367.8|57115
1733817600000|2024-12-10 08:00:00|365.4|364.6|364.1|364|366.3|366|363.3|363.2|93255
1733821200000|2024-12-10 09:00:00|364.2|364.1|364.4|364.3|365|364.8|364|363.8|22783
1733824800000|2024-12-10 10:00:00|364.3|364.1|364.2|364|364.4|364.3|363.5|363.4|31472
1733828400000|2024-12-10 11:00:00|364.1|364.2|364.3|364.1|365.1|364.9|364.1|364.1|20159
1733832000000|2024-12-10 12:00:00|364.2|364.2|363.6|363.5|364.7|364.6|363.6|363.5|14820
1733835600000|2024-12-10 13:00:00|363.7|363.6|362.7|362.6|363.8|363.6|362.5|362.4|25754
1733839200000|2024-12-10 14:00:00|362.8|362.4|359.3|359.2|362.8|362.6|358.9|358.8|84269
1733842800000|2024-12-10 15:00:00|359.1|359|360|359.8|360.6|360.5|358.2|358.1|117095
1733846400000|2024-12-10 16:00:00|359.9|359.9|359.5|359.3|360.1|359.9|359.3|359.1|79573
1733904000000|2024-12-11 08:00:00|358.8|358.3|360.1|359.9|360.9|360.8|358.6|358.2|66955
1733907600000|2024-12-11 09:00:00|360|360|360.2|360.1|360.2|360.1|359|358.9|53869
1733911200000|2024-12-11 10:00:00|360.1|359.9|360.4|360.2|360.5|360.3|359.8|359.6|29712
1733914800000|2024-12-11 11:00:00|360.5|360.3|359.5|359.4|360.5|360.4|359|358.8|42397
1733918400000|2024-12-11 12:00:00|359.4|359.3|357.9|357.8|359.4|359.3|357.6|357.5|39748
1733922000000|2024-12-11 13:00:00|358|357.9|357.9|357.7|358.5|358.4|357.5|357.3|86106
1733925600000|2024-12-11 14:00:00|357.7|357.6|356.5|356.4|357.7|357.6|356.5|356.4|83819
1733929200000|2024-12-11 15:00:00|356.4|356.3|356.3|356.1|357.2|357.1|355.8|355.7|85580
1733932800000|2024-12-11 16:00:00|356.1|356|357|356.8|357.3|357.2|356.1|356|66101
1733990400000|2024-12-12 08:00:00|356.5|356.2|357.8|357.6|358|357.8|354.6|354|60797
1733994000000|2024-12-12 09:00:00|357.9|357.7|356.8|356.6|357.9|357.8|356.4|356.2|40852
1733997600000|2024-12-12 10:00:00|356.7|356.5|357|356.8|357.5|357.4|356.6|356.5|16976
1734001200000|2024-12-12 11:00:00|357.1|356.9|357.7|357.6|357.7|357.6|356.7|356.5|35603
1734004800000|2024-12-12 12:00:00|357.6|357.5|358.5|358.3|358.5|358.3|357.6|357.5|26651
1734008400000|2024-12-12 13:00:00|358.3|358.2|359.1|358.9|359.4|359.3|358.2|358.1|33423
1734012000000|2024-12-12 14:00:00|359.2|359|358.2|358.1|359.6|359.4|358.2|358.1|56530
1734015600000|2024-12-12 15:00:00|358.3|358.2|357.3|357.2|358.5|358.4|357.2|357.1|40525
1734019200000|2024-12-12 16:00:00|357.2|357.1|356.5|356.4|357.2|357.1|356.3|356.2|23291
1734076800000|2024-12-13 08:00:00|357.2|356.9|358.7|358.5|358.7|358.5|356.5|356.1|50973
1734080400000|2024-12-13 09:00:00|358.6|358.4|358.1|358|359|358.9|357.9|357.8|39129
1734084000000|2024-12-13 10:00:00|358.2|357.9|358.5|358.3|358.6|358.4|357.6|357.4|74252
1734087600000|2024-12-13 11:00:00|358.6|358.4|358.9|358.7|359.2|359|358.5|358.4|40549
1734091200000|2024-12-13 12:00:00|358.7|358.6|358.8|358.6|359.1|358.9|358.3|358.2|25539
1734094800000|2024-12-13 13:00:00|358.9|358.7|360.3|360.2|360.4|360.2|358.4|358.2|66742
1734098400000|2024-12-13 14:00:00|360.4|360.3|360.3|360.2|360.9|360.8|360.1|359.9|87156
1734102000000|2024-12-13 15:00:00|360.4|360.1|361.1|361|361.2|361.1|359.9|359.7|77037
1734105600000|2024-12-13 16:00:00|361.2|361.1|361.3|361.1|361.5|361.4|360.9|360.7|63316
1734336000000|2024-12-16 08:00:00|361.3|360.9|360.3|360.2|361.8|361.6|360.3|360.1|38313
1734339600000|2024-12-16 09:00:00|360.4|360.3|360.3|360.2|360.9|360.7|360|359.8|26652
1734343200000|2024-12-16 10:00:00|360.2|360.1|361|360.9|361|360.9|360.1|360|27960
1734346800000|2024-12-16 11:00:00|360.9|360.8|360.2|360.1|360.9|360.8|360.1|360|59263
1734350400000|2024-12-16 12:00:00|360.3|360.2|359.8|359.7|360.5|360.3|359.8|359.7|26108
1734354000000|2024-12-16 13:00:00|359.9|359.8|359.5|359.3|360.2|360|359.3|359.2|40893
1734357600000|2024-12-16 14:00:00|359.4|359.2|359.6|359.4|359.8|359.7|359|358.9|52174
1734361200000|2024-12-16 15:00:00|359.5|359.5|359.8|359.7|360.2|360.1|359.4|359.3|41647
1734364800000|2024-12-16 16:00:00|359.9|359.8|360.3|360.1|360.5|360.4|359.6|359.5|41155
1734422400000|2024-12-17 08:00:00|357.9|357.5|359.2|359|359.2|359.1|356.3|355.8|56982
1734426000000|2024-12-17 09:00:00|359.1|358.9|358.2|358|359.6|359.4|358.1|358|55334
1734429600000|2024-12-17 10:00:00|358|358.1|358|357.8|358|358.1|357|356.9|79113
1734433200000|2024-12-17 11:00:00|357.9|357.9|358|357.9|358.4|358.3|357.7|357.6|58110
1734436800000|2024-12-17 12:00:00|358.2|358|357.6|357.4|358.5|358.4|356.7|356.6|32335
1734440400000|2024-12-17 13:00:00|357.5|357.5|358.9|358.8|358.9|358.8|357.4|357.3|23805
1734444000000|2024-12-17 14:00:00|359.1|358.9|358.2|358.1|359.2|359.1|357.8|357.7|43289
1734447600000|2024-12-17 15:00:00|358.3|358.2|358.3|358.2|359.2|359.1|358.1|358|34960
1734451200000|2024-12-17 16:00:00|358.2|358.1|356.8|356.6|358.2|358.1|356.5|356.4|40290
1734508800000|2024-12-18 08:00:00|357.1|356.3|357.4|357.3|357.6|357.4|355.7|355.2|47852
1734512400000|2024-12-18 09:00:00|357.3|357.2|356.7|356.5|357.4|357.2|356.5|356.4|33787
1734516000000|2024-12-18 10:00:00|356.6|356.3|356.7|356.5|356.9|356.7|355.5|355.4|54698
1734519600000|2024-12-18 11:00:00|356.9|356.6|357.4|357.2|358.3|358.2|356.8|356.6|77866
1734523200000|2024-12-18 12:00:00|357.3|357.3|356.9|356.8|357.5|357.3|356.9|356.8|22604
1734526800000|2024-12-18 13:00:00|357|356.9|356.2|356|357|356.9|356|355.9|30671
1734530400000|2024-12-18 14:00:00|356.1|356.1|356.9|356.7|357.3|357.2|355.5|355.3|53004
1734534000000|2024-12-18 15:00:00|356.8|356.8|357.6|357.4|358.4|358.2|356.8|356.7|66735
1734537600000|2024-12-18 16:00:00|357.5|357.3|357.6|357.5|357.8|357.7|357.3|357.2|45503
1734595200000|2024-12-19 08:00:00|356.6|355.9|356.3|356.1|357.1|356.9|355|354.8|80785
1734598800000|2024-12-19 09:00:00|356.2|356|356.2|356.1|356.3|356.2|355.1|355|39532
1734602400000|2024-12-19 10:00:00|356.1|356|353.8|353.6|356.2|356.1|353.4|353.3|47852
1734606000000|2024-12-19 11:00:00|353.9|353.7|353.9|353.8|354.4|354.3|353.7|353.6|29825
1734609600000|2024-12-19 12:00:00|354|353.9|354.5|354.4|354.6|354.4|353.6|353.5|54607
1734613200000|2024-12-19 13:00:00|354.4|354.3|354.8|354.6|355.2|355.1|354.4|354.3|18983
1734616800000|2024-12-19 14:00:00|354.7|354.7|353.9|353.8|354.9|354.8|353.3|353.2|49097
1734620400000|2024-12-19 15:00:00|354|353.9|354.5|354.4|354.5|354.4|353.4|353.2|214232
1734624000000|2024-12-19 16:00:00|354.6|354.5|354.4|354.3|354.7|354.6|354.3|354.2|300660
1734681600000|2024-12-20 08:00:00|354|353.4|352.3|352.2|354|353.5|351.4|351.3|86612
1734685200000|2024-12-20 09:00:00|352.2|352.1|351.8|351.7|352.8|352.7|351.6|351.5|34972
1734688800000|2024-12-20 10:00:00|351.9|351.8|351.9|351.8|352.1|352|351.2|351|131368
1734692400000|2024-12-20 11:00:00|352|351.7|352.1|351.9|352.9|352.8|351.9|351.7|75335
1734696000000|2024-12-20 12:00:00|351.9|351.8|351.6|351.5|352|351.8|351.2|351|39184
1734699600000|2024-12-20 13:00:00|351.5|351.4|350.4|350.3|351.5|351.4|350.4|350.3|39707
1734703200000|2024-12-20 14:00:00|350.3|350.2|349.9|349.7|350.6|350.5|349.5|349.4|159160
1734706800000|2024-12-20 15:00:00|349.7|349.5|352|351.9|352.1|352|349.7|349.5|97057
1734710400000|2024-12-20 16:00:00|351.9|351.8|351.9|351.8|352.1|352|351.3|351.2|61302
1734940800000|2024-12-23 08:00:00|351.4|351|348.1|348|351.5|351.1|347.2|347|74424
1734944400000|2024-12-23 09:00:00|348|347.9|349|348.8|349.4|349.3|348|347.9|52215
1734948000000|2024-12-23 10:00:00|349.1|348.9|349|348.8|349.5|349.3|348.3|348.1|43653
1734951600000|2024-12-23 11:00:00|349.1|348.9|348.8|348.6|349.1|348.9|348.6|348.4|23268
1734955200000|2024-12-23 12:00:00|348.9|348.7|349.7|349.5|349.8|349.7|348.9|348.7|26195
1734958800000|2024-12-23 13:00:00|349.6|349.4|349.5|349.3|350.2|350.1|349.2|349.1|21729
1734962400000|2024-12-23 14:00:00|349.6|349.4|350.1|349.9|350.4|350.3|349.4|349.3|32649
1734966000000|2024-12-23 15:00:00|350|349.8|349.6|349.4|350|349.9|349.4|349.3|36450
1734969600000|2024-12-23 16:00:00|349.7|349.5|349.6|349.4|350|349.9|349.6|349.4|15526
1735027200000|2024-12-24 08:00:00|349.8|349.5|350.8|350.6|351.1|350.9|349.8|349.5|30498
1735030800000|2024-12-24 09:00:00|350.7|350.5|350.8|350.7|350.8|350.7|350.1|349.9|30391
1735034400000|2024-12-24 10:00:00|350.7|350.6|350.7|350.6|350.9|350.7|350.5|350.3|38791
1735038000000|2024-12-24 11:00:00|350.6|350.5|350.7|350.6|351.2|351|350.5|350.4|25640
1735041600000|2024-12-24 12:00:00|350.8|350.7|350.3|350.2|350.9|350.8|350.1|350|35979
1735286400000|2024-12-27 08:00:00|350|349.6|349.3|349.2|350.6|350|348.4|348.3|63603
1735290000000|2024-12-27 09:00:00|349.4|349.3|350.3|350.1|350.5|350.4|349.4|349.2|43056
1735293600000|2024-12-27 10:00:00|350.4|350.2|350.6|350.5|350.8|350.7|350.1|349.9|58364
1735297200000|2024-12-27 11:00:00|350.5|350.4|350.3|350.1|350.7|350.5|350|349.9|44194
1735300800000|2024-12-27 12:00:00|350.4|350.2|350.7|350.5|351|350.9|350.4|350.2|38739
1735304400000|2024-12-27 13:00:00|350.6|350.4|350.2|350.1|350.7|350.5|350.2|350.1|37207
1735308000000|2024-12-27 14:00:00|350.3|350.2|351.1|350.9|351.1|351|350.2|350.1|31871
1735311600000|2024-12-27 15:00:00|351.2|351.1|351.5|351.3|351.6|351.5|350.8|350.7|57337
1735315200000|2024-12-27 16:00:00|351.4|351.2|351.3|351.2|351.5|351.3|351.1|351|48875
1735545600000|2024-12-30 08:00:00|351.4|350.7|351.6|351.5|351.7|351.6|350.8|350.5|53334
1735549200000|2024-12-30 09:00:00|351.5|351.4|351.7|351.5|351.9|351.7|351.2|351.1|60367
1735552800000|2024-12-30 10:00:00|351.6|351.6|351.3|351.1|351.8|351.7|351.2|351.1|37839
1735556400000|2024-12-30 11:00:00|351.4|351.2|351.5|351.4|351.8|351.6|351|350.9|27152
1735560000000|2024-12-30 12:00:00|351.6|351.5|351.7|351.6|351.9|351.8|351.3|351.2|63678
1735563600000|2024-12-30 13:00:00|351.6|351.5|351|350.9|351.7|351.6|350.8|350.7|40557
1735567200000|2024-12-30 14:00:00|350.9|350.8|350.4|350.3|351.2|351.1|350.1|350|38507
1735570800000|2024-12-30 15:00:00|350.3|350.2|349.7|349.6|350.4|350.3|349.5|349.4|78524
1735574400000|2024-12-30 16:00:00|349.8|349.7|349.7|349.6|349.9|349.8|349.6|349.5|33149
1735632000000|2024-12-31 08:00:00|348.3|347.7|348.9|348.7|349.4|349|347.9|347.7|48571
1735635600000|2024-12-31 09:00:00|349|348.9|349.6|349.4|349.6|349.5|349|348.9|20871
1735639200000|2024-12-31 10:00:00|349.7|349.5|349.9|349.8|350.2|350|349.7|349.5|38895
1735642800000|2024-12-31 11:00:00|350|349.9|350.6|350.4|350.6|350.5|349.9|349.7|38407
1735646400000|2024-12-31 12:00:00|350.7|350.6|351.1|350.9|351.1|350.9|350.6|350.5|23723
1735804800000|2025-01-02 08:00:00|353.9|353.3|353|352.8|354.1|353.8|352.2|352|53627
1735808400000|2025-01-02 09:00:00|352.9|352.7|353.2|353.1|353.7|353.6|352.6|352.5|22026
1735812000000|2025-01-02 10:00:00|353.1|353|353|352.9|353.4|353.3|352.9|352.7|14658
1735815600000|2025-01-02 11:00:00|352.9|352.8|353|352.9|353|352.9|352.2|352.1|23908
1735819200000|2025-01-02 12:00:00|353.1|353|353.2|353.1|353.2|353.1|352.8|352.7|37949
1735822800000|2025-01-02 13:00:00|353.3|353.2|353.9|353.7|354.4|354.3|353.3|353.2|50435
1735826400000|2025-01-02 14:00:00|354.1|353.8|354.3|354.1|354.8|354.7|353.9|353.7|28880
1735830000000|2025-01-02 15:00:00|354.2|354.2|354.4|354.3|355|354.9|354.1|353.9|54758
1735833600000|2025-01-02 16:00:00|354.5|354.4|354.1|354|354.5|354.4|353.7|353.6|60492
1735891200000|2025-01-03 08:00:00|356.5|356|354.5|354.3|356.5|356.3|354.4|354.3|55313
1735894800000|2025-01-03 09:00:00|354.4|354.2|353.7|353.5|354.5|354.4|353.4|353.2|36396
1735898400000|2025-01-03 10:00:00|353.6|353.4|353.1|353|353.6|353.4|352.8|352.7|82730
1735902000000|2025-01-03 11:00:00|353.2|353.1|353.6|353.4|353.7|353.6|352.8|352.7|27313
1735905600000|2025-01-03 12:00:00|353.5|353.5|354|353.8|354.2|354.1|353.4|353.2|33113
1735909200000|2025-01-03 13:00:00|353.9|353.9|353.6|353.5|354.3|354.1|353.3|353.1|41571
1735912800000|2025-01-03 14:00:00|353.5|353.4|352.4|352.1|353.7|353.6|352.1|351.9|77132
1735916400000|2025-01-03 15:00:00|352.5|352.2|352|351.9|352.9|352.8|351.9|351.8|88091
1735920000000|2025-01-03 16:00:00|351.9|351.8|351.9|351.8|352.5|352.4|351.7|351.6|64889
1736150400000|2025-01-06 08:00:00|353.2|352.6|350.8|350.6|353.2|352.6|350.4|350.3|51827
1736154000000|2025-01-06 09:00:00|350.9|350.7|349.5|349.3|350.9|350.8|349.4|349.2|42569
1736157600000|2025-01-06 10:00:00|349.4|349.2|349.7|349.5|350|349.9|349|348.8|47687
1736161200000|2025-01-06 11:00:00|349.8|349.6|348.2|348.1|350.2|350|348.2|348.1|59040
1736164800000|2025-01-06 12:00:00|348.3|347.9|349.1|348.9|349.1|348.9|347.9|347.8|44417
1736168400000|2025-01-06 13:00:00|349.2|349|349.7|349.5|349.9|349.8|349|348.9|24209
1736172000000|2025-01-06 14:00:00|349.5|349.4|349.2|349.1|349.7|349.6|348.6|348.5|76811
1736175600000|2025-01-06 15:00:00|349.3|349.2|348.9|348.8|350|349.9|348.5|348.4|55326
1736179200000|2025-01-06 16:00:00|349|348.9|349.7|349.6|349.7|349.6|348.6|348.5|45178
1736236800000|2025-01-07 08:00:00|349.2|348.9|350.1|350|350.7|350.6|348|347.8|75443
1736240400000|2025-01-07 09:00:00|350.2|350.1|351.1|351|351.6|351.4|350.2|350.1|80943
1736244000000|2025-01-07 10:00:00|351|350.9|350.4|350.3|351.9|351.7|350.4|350.3|39381
1736247600000|2025-01-07 11:00:00|350.3|350.2|350.5|350.4|351|350.9|350.3|350.1|26746
1736251200000|2025-01-07 12:00:00|350.6|350.3|351.2|351.1|351.5|351.3|350.6|350.3|36734
1736254800000|2025-01-07 13:00:00|351.3|351.2|352.4|352.2|352.6|352.4|351.3|351.1|63266
1736258400000|2025-01-07 14:00:00|352.3|352.3|354.3|354.1|354.4|354.2|352.3|352.2|160811
1736262000000|2025-01-07 15:00:00|354|353.9|353.5|353.4|354.7|354.6|353.4|353.3|146318
1736265600000|2025-01-07 16:00:00|353.4|353.3|353.1|352.9|353.6|353.5|352.7|352.5|69583
1736323200000|2025-01-08 08:00:00|352.1|351.7|354.1|354|354.2|354.1|352.1|351.7|39761
1736326800000|2025-01-08 09:00:00|354.2|354.1|353.4|353.2|354.5|354.3|353.1|353|17568
1736330400000|2025-01-08 10:00:00|353.5|353.3|352.2|352.1|354|353.9|352.2|352.1|30687
1736334000000|2025-01-08 11:00:00|352.3|352.2|350.7|350.6|352.7|352.6|350.2|350.1|73290
1736337600000|2025-01-08 12:00:00|350.6|350.5|349.2|349|350.7|350.6|349.1|349|56439
1736341200000|2025-01-08 13:00:00|349.3|349.2|349.3|349.2|349.6|349.5|348.9|348.8|58428
1736344800000|2025-01-08 14:00:00|349.4|349.3|348.8|348.6|349.8|349.7|348.4|348.3|52568
1736348400000|2025-01-08 15:00:00|348.6|348.4|350.6|350.5|350.9|350.8|348.6|348.4|49702
1736352000000|2025-01-08 16:00:00|350.7|350.6|351.4|351.3|351.5|351.3|350.6|350.5|53854
1736409600000|2025-01-09 08:00:00|350.5|350.4|350.6|350.5|351|350.7|349.8|349.6|55174
1736413200000|2025-01-09 09:00:00|350.5|350.3|351|350.8|351|350.8|350.2|350.1|40564
1736416800000|2025-01-09 10:00:00|351.1|350.9|352|351.8|352.1|352|351.1|350.9|54946
1736420400000|2025-01-09 11:00:00|351.9|351.9|352.5|352.4|352.5|352.4|351.6|351.5|24899
1736424000000|2025-01-09 12:00:00|352.6|352.5|353.2|353.1|353.4|353.2|352.5|352.3|52664
1736427600000|2025-01-09 13:00:00|353.3|353.2|353|352.8|353.7|353.5|352.9|352.8|24602
1736431200000|2025-01-09 14:00:00|353.1|353|352.2|352.1|353.1|353|352|351.9|33307
1736434800000|2025-01-09 15:00:00|352.3|352|352.1|352|352.4|352.3|351.7|351.6|41853
1736438400000|2025-01-09 16:00:00|352|351.9|352.2|352.1|352.4|352.3|352|351.9|63626
1736496000000|2025-01-10 08:00:00|352.6|352.4|352.4|352.2|352.6|352.5|351.3|351.1|50446
1736499600000|2025-01-10 09:00:00|352.5|352.3|352|351.8|352.5|352.4|351.9|351.8|34358
1736503200000|2025-01-10 10:00:00|352.1|351.9|351.6|351.5|352.1|351.9|351.5|351.3|35542
1736506800000|2025-01-10 11:00:00|351.7|351.6|351.7|351.5|352.1|352|351.6|351.5|24882
1736510400000|2025-01-10 12:00:00|351.6|351.6|351.7|351.5|351.8|351.6|351.4|351.3|14374
1736514000000|2025-01-10 13:00:00|351.6|351.4|352.2|352.1|353.3|353.1|351.5|351.4|91026
1736517600000|2025-01-10 14:00:00|352.3|352.2|352.5|352.3|353|352.9|352.2|352.1|45199
1736521200000|2025-01-10 15:00:00|352.4|352.2|351|350.8|352.4|352.2|350.4|350.3|55867
1736524800000|2025-01-10 16:00:00|350.9|350.7|351.7|351.6|351.8|351.7|350.8|350.7|24667
1736755200000|2025-01-13 08:00:00|350.8|350.3|353.3|353.1|353.6|353.4|349.7|349.2|75289
1736758800000|2025-01-13 09:00:00|353.4|353.2|353.3|353.2|355|354.8|353.2|353.1|58906
1736762400000|2025-01-13 10:00:00|353.2|353.1|354.3|354.1|354.8|354.7|353|352.8|41063
1736766000000|2025-01-13 11:00:00|354.4|354.3|355.3|355.2|355.6|355.5|354.4|354.2|35560
1736769600000|2025-01-13 12:00:00|355.5|355.3|355|354.9|356|355.8|355|354.8|32061
1736773200000|2025-01-13 13:00:00|355.1|355|355.2|355|355.9|355.7|354.7|354.6|23322
1736776800000|2025-01-13 14:00:00|355.3|355.1|354.1|354|355.5|355.4|354.1|354|79374
1736780400000|2025-01-13 15:00:00|354.2|354.1|354.4|354.3|354.8|354.6|353.5|353.3|57638
1736784000000|2025-01-13 16:00:00|354.5|354.2|354.6|354.5|354.6|354.5|353.9|353.8|41245
1736841600000|2025-01-14 08:00:00|354.9|354.7|355|354.9|355.7|355.3|354|353.8|50536
1736845200000|2025-01-14 09:00:00|354.9|354.8|354.9|354.8|355|354.9|354|353.8|28624
1736848800000|2025-01-14 10:00:00|355|354.7|355.9|355.8|356|355.9|354.6|354.5|43726
1736852400000|2025-01-14 11:00:00|355.7|355.6|354.6|354.5|355.7|355.6|354.4|354.3|36071
1736856000000|2025-01-14 12:00:00|354.5|354.3|354.1|353.9|354.6|354.5|354|353.9|30963
1736859600000|2025-01-14 13:00:00|353.9|354|352.4|352.3|354.1|354|352.4|352.3|82326
1736863200000|2025-01-14 14:00:00|352.3|352.2|353.2|353.1|353.3|353.1|352.3|352.1|103991
1736866800000|2025-01-14 15:00:00|353.1|353|353.3|353.1|353.6|353.5|352.5|352.3|71475
1736870400000|2025-01-14 16:00:00|353.2|353|352.9|352.7|353.2|353|352.7|352.6|67617
1736928000000|2025-01-15 08:00:00|353|352.5|352.4|352.2|353.5|353.4|352.3|352.2|43064
1736931600000|2025-01-15 09:00:00|352.3|352.1|352.5|352.4|353.1|353|352|351.8|38924
1736935200000|2025-01-15 10:00:00|352.6|352.3|354.2|354|354.4|354.3|352.5|352.3|37862
1736938800000|2025-01-15 11:00:00|354.1|353.9|353.1|353|354.2|354|352.8|352.7|29675
1736942400000|2025-01-15 12:00:00|353.2|353.1|352.5|352.4|353.3|353.2|352.5|352.4|22464
1736946000000|2025-01-15 13:00:00|352.4|352.3|351.4|351.3|352.7|352.5|351|350.9|188628
1736949600000|2025-01-15 14:00:00|351.5|351.4|351|350.8|351.7|351.6|350.5|350.4|115995
1736953200000|2025-01-15 15:00:00|350.9|350.9|350.7|350.6|351.1|351|350.4|350.2|135665
1736956800000|2025-01-15 16:00:00|350.6|350.5|350.6|350.5|350.8|350.7|350.4|350.3|66273
1737014400000|2025-01-16 08:00:00|349.8|349.4|349.6|349.5|350.2|350|349|348.7|91187
1737018000000|2025-01-16 09:00:00|349.7|349.6|348.8|348.6|349.8|349.7|348.3|348.1|52355
1737021600000|2025-01-16 10:00:00|348.7|348.7|348.5|348.3|348.8|348.7|348.2|348.1|57100
1737025200000|2025-01-16 11:00:00|348.4|348.4|348.8|348.7|348.8|348.7|348.2|348.1|33054
1737028800000|2025-01-16 12:00:00|348.9|348.8|349.4|349.3|349.6|349.4|348.8|348.6|25240
1737032400000|2025-01-16 13:00:00|349.7|349.5|350.6|350.5|350.7|350.6|349.3|349.2|39870
1737036000000|2025-01-16 14:00:00|350.7|350.6|352.5|352.3|352.5|352.4|350.6|350.5|91892
1737039600000|2025-01-16 15:00:00|352.6|352.4|352.1|352|352.8|352.6|351|350.9|75300
1737043200000|2025-01-16 16:00:00|352|351.9|352.6|352.4|352.9|352.8|352|351.9|83866
1737100800000|2025-01-17 08:00:00|352.8|352.3|352.6|352.4|353|352.7|351.9|351.7|60311
1737104400000|2025-01-17 09:00:00|352.7|352.6|354.2|354.1|354.6|354.5|352.7|352.6|67930
1737108000000|2025-01-17 10:00:00|354.1|354|355.4|355.3|355.5|355.3|353.9|353.8|209979
1737111600000|2025-01-17 11:00:00|355.5|355.4|355.6|355.5|355.6|355.5|354.6|354.5|62310
1737115200000|2025-01-17 12:00:00|355.7|355.6|356|355.9|356.6|356.5|355.7|355.5|36956
1737118800000|2025-01-17 13:00:00|356.1|356|356.4|356.2|356.8|356.7|356.1|356|40922
1737122400000|2025-01-17 14:00:00|356.5|356.3|357.3|357.1|357.7|357.6|356.4|356.2|145942
1737126000000|2025-01-17 15:00:00|357.4|357.2|356.8|356.6|357.5|357.3|356.7|356.6|73612
1737129600000|2025-01-17 16:00:00|356.7|356.7|357.2|357.1|357.2|357.1|356.5|356.4|58849
1737360000000|2025-01-20 08:00:00|355.9|355.7|357.2|357|357.4|357.2|355.9|355.6|66749
1737363600000|2025-01-20 09:00:00|357.1|356.9|357.1|356.9|358|357.9|356.9|356.7|53626
1737367200000|2025-01-20 10:00:00|357|357|357.3|357.1|357.3|357.2|356.5|356.4|30973
1737370800000|2025-01-20 11:00:00|357.4|357.2|357.5|357.3|357.8|357.7|357.2|357|34061
1737374400000|2025-01-20 12:00:00|357.4|357.4|357.7|357.5|357.7|357.6|357.2|357|36369
1737378000000|2025-01-20 13:00:00|357.6|357.6|358.2|358|358.3|358.2|357.1|357|68375
1737381600000|2025-01-20 14:00:00|358.1|357.9|358.8|358.7|359.4|359.3|357.7|357.5|58392
1737385200000|2025-01-20 15:00:00|358.9|358.6|358.3|358.1|358.9|358.7|358|357.8|51818
1737388800000|2025-01-20 16:00:00|358.2|358.2|359.5|359.3|359.9|359.8|358.2|358.1|91511
1737446400000|2025-01-21 08:00:00|360.8|360.5|359.3|359.1|360.8|360.5|359|358.8|57384
1737450000000|2025-01-21 09:00:00|359.4|359.2|358.8|358.7|359.6|359.5|358.5|358.3|60304
1737453600000|2025-01-21 10:00:00|358.9|358.8|357.8|357.6|359.4|359.3|357.7|357.6|67633
1737457200000|2025-01-21 11:00:00|357.9|357.7|357.3|357.2|358.2|358|357.2|357.1|44690
1737460800000|2025-01-21 12:00:00|357.4|357.1|357.5|357.4|357.6|357.4|357.2|357.1|19187
1737464400000|2025-01-21 13:00:00|357.4|357.3|357.8|357.6|357.9|357.8|357.2|357.1|18661
1737468000000|2025-01-21 14:00:00|357.7|357.5|358.3|358.2|358.8|358.7|357.5|357.4|94416
1737471600000|2025-01-21 15:00:00|358.2|358.1|358.1|358|358.6|358.5|357.6|357.5|28955
1737475200000|2025-01-21 16:00:00|358|357.9|358.2|358|358.5|358.4|358|357.9|25325
1737532800000|2025-01-22 08:00:00|359.5|359.2|358|357.8|359.7|359.3|357.5|357.3|34599
1737536400000|2025-01-22 09:00:00|358.1|357.9|358.1|357.9|358.4|358.3|357.4|357.2|50206
1737540000000|2025-01-22 10:00:00|358|357.8|358.4|358.2|358.6|358.4|357.6|357.5|55709
1737543600000|2025-01-22 11:00:00|358.5|358.3|358.4|358.2|358.9|358.7|358.2|358.1|45894
1737547200000|2025-01-22 12:00:00|358.3|358.3|358|357.8|358.7|358.5|357.7|357.6|36999
1737550800000|2025-01-22 13:00:00|357.9|357.9|358|357.9|358.3|358.2|357.6|357.5|51644
1737554400000|2025-01-22 14:00:00|358.1|358|358|357.9|358.3|358.2|357.5|357.4|93619
1737558000000|2025-01-22 15:00:00|357.9|357.8|357.7|357.6|358.4|358.3|357.7|357.6|97873
1737561600000|2025-01-22 16:00:00|357.6|357.5|357.7|357.6|357.7|357.6|356.9|356.8|103446
1737619200000|2025-01-23 08:00:00|356.9|356.6|359|358.9|359.8|359.6|356.7|356.5|80564
1737622800000|2025-01-23 09:00:00|358.9|358.8|357.9|357.8|359.1|358.9|357.9|357.8|64389
1737626400000|2025-01-23 10:00:00|358|357.9|357.6|357.5|358.3|358.1|357.4|357.2|64069
1737630000000|2025-01-23 11:00:00|357.7|357.6|358.2|358.1|358.2|358.1|357.6|357.5|33303
1737633600000|2025-01-23 12:00:00|358.1|358|359.1|359|359.2|359.1|358|357.9|52829
1737637200000|2025-01-23 13:00:00|359.2|359.1|359|358.9|359.5|359.4|358.8|358.7|63065
1737640800000|2025-01-23 14:00:00|359.1|359|359.1|359|359.6|359.5|358.6|358.4|109141
1737644400000|2025-01-23 15:00:00|359|358.9|358.2|358|359.1|359|358.2|358|103227
1737648000000|2025-01-23 16:00:00|358.3|358.1|358.9|358.8|359.1|359|357.8|357.7|101450
1737705600000|2025-01-24 08:00:00|358.4|357.8|354.6|354.4|358.7|358.5|354.2|354|137066
1737709200000|2025-01-24 09:00:00|354.7|354.5|354.7|354.5|355.3|355.1|353.6|353.4|69503
1737712800000|2025-01-24 10:00:00|354.8|354.6|354|353.8|355.1|355|353.4|353.3|30471
1737716400000|2025-01-24 11:00:00|353.9|353.7|353.2|353|354.6|354.5|353|352.8|53370
1737720000000|2025-01-24 12:00:00|353.1|352.9|352.5|352.3|353.2|353.1|351.3|351.2|59360
1737723600000|2025-01-24 13:00:00|352.4|352.4|352.7|352.6|353.1|353|352.4|352.3|20717
1737727200000|2025-01-24 14:00:00|352.6|352.5|352.1|351.9|352.9|352.8|351.1|351|85207
1737730800000|2025-01-24 15:00:00|352|352|350.7|350.6|352.3|352.1|350.5|350.4|86712
1737734400000|2025-01-24 16:00:00|350.6|350.5|351.6|351.5|351.7|351.6|350.6|350.5|26561
1737964800000|2025-01-27 08:00:00|353.8|353.3|356.7|356.6|358|357.8|353.6|353.2|115972
1737968400000|2025-01-27 09:00:00|356.8|356.7|357.8|357.7|358.5|358.4|356.7|356.5|88879
1737972000000|2025-01-27 10:00:00|358|357.9|359.2|359.1|359.4|359.2|358|357.9|57704
1737975600000|2025-01-27 11:00:00|359.3|359.2|358.7|358.6|359.6|359.5|358.5|358.4|35633
1737979200000|2025-01-27 12:00:00|358.8|358.7|358.9|358.7|359.4|359.3|358.3|358.2|88868
1737982800000|2025-01-27 13:00:00|358.7|358.6|359.1|359|359.3|359.1|358.5|358.4|34128
1737986400000|2025-01-27 14:00:00|359|358.9|359.5|359.3|359.7|359.6|358.7|358.6|112724
1737990000000|2025-01-27 15:00:00|359.6|359.4|359|358.9|359.6|359.4|358.5|358.3|75751
1737993600000|2025-01-27 16:00:00|358.9|358.8|359.5|359.3|359.5|359.4|358.9|358.8|63372
1738051200000|2025-01-28 08:00:00|357.7|357.5|361.8|361.7|361.9|361.7|357.7|357.5|119738
1738054800000|2025-01-28 09:00:00|361.9|361.8|361.4|361.2|362.4|362.3|361.3|361.2|67303
1738058400000|2025-01-28 10:00:00|361.3|361.3|360.7|360.6|362.2|362.1|360.4|360.3|147922
1738062000000|2025-01-28 11:00:00|360.8|360.7|360.5|360.4|361.2|361.1|360.3|360.2|41359
1738065600000|2025-01-28 12:00:00|360.6|360.5|361.5|361.4|361.8|361.6|360.5|360.4|29289
1738069200000|2025-01-28 13:00:00|361.4|361.3|361.7|361.5|361.7|361.6|360.9|360.7|24343
1738072800000|2025-01-28 14:00:00|361.8|361.6|362|361.9|362.7|362.6|361.3|361.2|120526
1738076400000|2025-01-28 15:00:00|362.1|362|361.7|361.6|362.1|362|361.5|361.4|48405
1738080000000|2025-01-28 16:00:00|361.6|361.5|360.9|360.7|361.6|361.5|360.8|360.7|49077
1738137600000|2025-01-29 08:00:00|359.5|359.1|358.3|358.2|359.6|359.5|357.5|357|175565
1738141200000|2025-01-29 09:00:00|358.5|358.3|360.3|360.1|360.3|360.2|358.5|358.3|52480
1738144800000|2025-01-29 10:00:00|360.2|360.2|361.5|361.4|361.5|361.4|360.2|360.1|67368
1738148400000|2025-01-29 11:00:00|361.6|361.5|361.2|361|361.7|361.6|360.9|360.8|49851
1738152000000|2025-01-29 12:00:00|361.3|361.1|361.7|361.6|363.2|363|361.2|361|65925
1738155600000|2025-01-29 13:00:00|361.6|361.5|361.7|361.5|363.2|363.1|361.6|361.5|49797
1738159200000|2025-01-29 14:00:00|361.6|361.4|361.8|361.6|362.3|362.2|361|360.9|79807
1738162800000|2025-01-29 15:00:00|361.9|361.7|361.2|361.1|362|361.9|360.7|360.6|121791
1738166400000|2025-01-29 16:00:00|361.1|361|361.6|361.4|361.8|361.7|360.7|360.6|45584
1738224000000|2025-01-30 08:00:00|358.5|358.3|354.3|354.1|360.6|360.2|350.2|350|377864
1738227600000|2025-01-30 09:00:00|354.2|354.2|352|351.8|355.8|355.7|351.9|351.7|149943
1738231200000|2025-01-30 10:00:00|351.9|351.7|355.3|355.1|356.5|356.3|351.8|351.7|127710
1738234800000|2025-01-30 11:00:00|354.9|354.7|355.6|355.4|356.1|356|353.3|353.2|135523
1738238400000|2025-01-30 12:00:00|355.9|355.5|356.1|356|356.9|356.8|355.7|355.5|63869
1738242000000|2025-01-30 13:00:00|356|355.9|358|357.9|358.2|358.1|355.8|355.7|75576
1738245600000|2025-01-30 14:00:00|358.1|358|356.2|356|358.4|358.3|356.1|356|119529
1738249200000|2025-01-30 15:00:00|356.3|356.1|354.6|354.5|356.6|356.5|354.3|354.2|137349
1738252800000|2025-01-30 16:00:00|354.5|354.4|355.3|355.1|356.3|356.2|354.1|354|123205
1738310400000|2025-01-31 08:00:00|355.2|354.9|352.8|352.6|355.2|354.9|352.4|352.2|125652
1738314000000|2025-01-31 09:00:00|352.9|352.7|351.8|351.7|353.2|353|351.4|351.3|94518
1738317600000|2025-01-31 10:00:00|351.7|351.6|352.1|352|352.2|352.1|350.9|350.8|98787
1738321200000|2025-01-31 11:00:00|352.2|352.1|352.7|352.6|353.3|353.2|352.2|352.1|58452
1738324800000|2025-01-31 12:00:00|352.8|352.7|352.5|352.3|353.8|353.7|352.3|352.2|54182
1738328400000|2025-01-31 13:00:00|352.2|352.1|352.1|352|352.7|352.6|352|351.9|49960
1738332000000|2025-01-31 14:00:00|352.2|352.1|352.2|352.1|353.1|353|352.1|352|51534
1738335600000|2025-01-31 15:00:00|352.3|352|352.1|352|352.4|352.3|351.5|351.4|76278
1738339200000|2025-01-31 16:00:00|352.2|352.1|349.9|349.7|352.2|352.1|349.6|349.5|161337
1738569600000|2025-02-03 08:00:00|349.5|349.2|350.9|350.7|351.7|351.5|349|348.7|200126
1738573200000|2025-02-03 09:00:00|350.8|350.6|348.4|348.2|350.8|350.6|348.2|348|80150
1738576800000|2025-02-03 10:00:00|348.3|348.3|349.3|349.1|349.3|349.2|346.1|345.9|165583
1738580400000|2025-02-03 11:00:00|349.2|349|350.1|350|350.1|350|349|348.8|71774
1738584000000|2025-02-03 12:00:00|350|349.9|348.8|348.6|350|349.9|348.7|348.6|62439
1738587600000|2025-02-03 13:00:00|348.6|348.7|347.7|347.5|349.1|349|347.7|347.5|59931
1738591200000|2025-02-03 14:00:00|347.8|347.6|347.4|347.2|348.1|348|347.1|347|80380
1738594800000|2025-02-03 15:00:00|347.5|347.4|348.3|348.1|349.5|349.4|347.2|347.1|125269
1738598400000|2025-02-03 16:00:00|348.2|348.2|348.6|348.4|348.6|348.5|347.7|347.6|91585
1738656000000|2025-02-04 08:00:00|347.1|346.9|347.1|347|348.1|347.9|346.4|346.2|62646
1738659600000|2025-02-04 09:00:00|347.2|347.1|347.2|347|348.1|348|346.8|346.7|28480
1738663200000|2025-02-04 10:00:00|346.9|346.8|347.1|347|347.3|347.2|346.5|346.4|40270
1738666800000|2025-02-04 11:00:00|347|346.9|346.1|346|347.2|347|346|345.9|64877
1738670400000|2025-02-04 12:00:00|346.2|346.1|345.7|345.6|346.3|346.2|345.5|345.4|43681
1738674000000|2025-02-04 13:00:00|345.6|345.5|346.4|346.3|346.6|346.5|345.1|345|41226
1738677600000|2025-02-04 14:00:00|346.2|346.1|346.6|346.4|346.6|346.5|345.5|345.4|141812
1738681200000|2025-02-04 15:00:00|346.5|346.3|347.9|347.8|348.1|348|346.2|346.1|115664
1738684800000|2025-02-04 16:00:00|348|347.9|347.9|347.7|348.6|348.5|347.5|347.4|72029
1738742400000|2025-02-05 08:00:00|348|347.5|347.6|347.5|348.8|348.7|347.1|347|61451
1738746000000|2025-02-05 09:00:00|347.5|347.4|348.8|348.6|348.8|348.6|347.2|347.1|35717
1738749600000|2025-02-05 10:00:00|348.9|348.7|350.1|350|350.2|350.1|348.7|348.6|101131
1738753200000|2025-02-05 11:00:00|350.2|350.1|351|350.8|351.9|351.8|350.1|349.9|54613
1738756800000|2025-02-05 12:00:00|350.9|350.7|351.3|351.1|351.6|351.5|350.7|350.6|40303
1738760400000|2025-02-05 13:00:00|351.2|351.2|350.1|350|351.3|351.2|350|349.8|47739
1738764000000|2025-02-05 14:00:00|350.2|349.9|349.4|349.2|350.8|350.7|349.4|349.2|104222
1738767600000|2025-02-05 15:00:00|349.6|349.5|352|351.9|352.1|352|349.6|349.3|62361
1738771200000|2025-02-05 16:00:00|351.9|351.8|352.4|352.2|352.5|352.4|351.6|351.5|67906
1738828800000|2025-02-06 08:00:00|353|352.6|354.4|354.3|354.4|354.3|351.9|351.7|125054
1738832400000|2025-02-06 09:00:00|354.5|354.4|354.7|354.6|355.1|355|353.8|353.7|65124
1738836000000|2025-02-06 10:00:00|354.8|354.7|354.5|354.4|355.3|355.2|354|353.8|30797
1738839600000|2025-02-06 11:00:00|354.6|354.3|354.1|353.9|354.8|354.7|353.8|353.7|54708
1738843200000|2025-02-06 12:00:00|354|354|353.9|353.8|354.4|354.3|353.8|353.7|27710
1738846800000|2025-02-06 13:00:00|354|353.9|354.1|354|354.7|354.6|353.8|353.6|36138
1738850400000|2025-02-06 14:00:00|354.2|354.1|354.7|354.6|355.1|355|354|353.9|40056
1738854000000|2025-02-06 15:00:00|354.8|354.7|354.2|354|355.2|355.1|354.2|354|77867
1738857600000|2025-02-06 16:00:00|354.1|353.9|353.2|353.1|354.2|354.1|353.1|353|62324
1738915200000|2025-02-07 08:00:00|350.3|350|353.3|353.1|353.4|353.3|350.3|350|130255
1738918800000|2025-02-07 09:00:00|353.2|353.2|352.8|352.7|353.8|353.7|352.2|352|125726
1738922400000|2025-02-07 10:00:00|352.9|352.8|352.8|352.7|354|353.9|352.5|352.4|85203
1738926000000|2025-02-07 11:00:00|352.9|352.8|355|354.8|355|354.9|352.9|352.8|65424
1738929600000|2025-02-07 12:00:00|354.9|354.9|356.4|356.3|356.5|356.4|354.9|354.7|86130
1738933200000|2025-02-07 13:00:00|356.5|356.4|356|355.9|356.5|356.4|355.4|355.2|63572
1738936800000|2025-02-07 14:00:00|356.1|356|354.5|354.4|356.5|356.3|354.5|354.2|87363
1738940400000|2025-02-07 15:00:00|354.3|354.2|353.6|353.4|354.7|354.6|353.3|353.2|96396
1738944000000|2025-02-07 16:00:00|353.5|353.5|353.4|353.3|353.7|353.6|353.2|353|51247
1739174400000|2025-02-10 08:00:00|353.4|353.1|355.1|355|355.2|355.1|353.2|353|69467
1739178000000|2025-02-10 09:00:00|354.9|354.7|355.2|355|355.5|355.4|354.9|354.7|70981
1739181600000|2025-02-10 10:00:00|355.3|355.2|355.8|355.7|355.9|355.8|355|354.9|64086
1739185200000|2025-02-10 11:00:00|355.9|355.8|355.9|355.8|356|355.9|355.4|355.3|50697
1739188800000|2025-02-10 12:00:00|356|355.9|354.8|354.6|356|355.9|354.4|354.3|38766
1739192400000|2025-02-10 13:00:00|354.7|354.7|354.7|354.6|355.1|355|354.6|354.4|42077
1739196000000|2025-02-10 14:00:00|354.6|354.5|354.2|354.1|354.6|354.5|353.9|353.8|77479
1739199600000|2025-02-10 15:00:00|354.1|354|354|353.8|354.2|354.1|353.6|353.5|64066
1739203200000|2025-02-10 16:00:00|353.9|353.9|353.9|353.8|354.1|354|353.8|353.7|57863
1739260800000|2025-02-11 08:00:00|353.6|353.4|353.5|353.4|354.3|354.1|352.9|352.7|70221
1739264400000|2025-02-11 09:00:00|353.6|353.5|352.8|352.6|353.8|353.6|352.6|352.5|59978
1739268000000|2025-02-11 10:00:00|352.7|352.5|351.9|351.8|352.7|352.5|351.8|351.7|64309
1739271600000|2025-02-11 11:00:00|351.8|351.7|351.1|351|351.9|351.8|350.9|350.8|53816
1739275200000|2025-02-11 12:00:00|351|350.9|352.4|352.3|352.5|352.4|350.6|350.5|105691
1739278800000|2025-02-11 13:00:00|352.5|352.4|352|351.9|352.8|352.7|352|351.9|59590
1739282400000|2025-02-11 14:00:00|352.2|352.1|351.9|351.8|352.3|352.1|351.5|351.3|74680
1739286000000|2025-02-11 15:00:00|352|351.7|352|351.9|352.3|352.2|351.6|351.5|43869
1739289600000|2025-02-11 16:00:00|352.1|352|352.4|352.2|353|352.9|352|351.9|63802
1739347200000|2025-02-12 08:00:00|356.6|356.4|355.3|355.1|357|356.7|353.4|353.2|102672
1739350800000|2025-02-12 09:00:00|355.1|355|354.9|354.8|355.9|355.8|354.8|354.7|40429
1739354400000|2025-02-12 10:00:00|354.8|354.7|354.9|354.7|355.3|355.2|354.4|354.2|35131
1739358000000|2025-02-12 11:00:00|355|354.8|353.9|353.7|355.2|355.1|353.8|353.6|22471
1739361600000|2025-02-12 12:00:00|354|353.8|354.3|354.2|354.6|354.5|353.9|353.8|14139
1739365200000|2025-02-12 13:00:00|354.2|354.1|354.2|354.1|354.8|354.7|353.5|353.4|126431
1739368800000|2025-02-12 14:00:00|354.3|354.2|354.4|354.3|355.2|355.1|354.1|353.9|65548
1739372400000|2025-02-12 15:00:00|354.5|354.4|354.6|354.4|355|354.9|354.2|354.1|68461
1739376000000|2025-02-12 16:00:00|354.5|354.3|353.6|353.5|354.6|354.5|353.6|353.5|31158
1739433600000|2025-02-13 08:00:00|352.8|352.6|350.7|350.6|354.7|354.1|350.5|350.4|203112
1739437200000|2025-02-13 09:00:00|350.6|350.5|350.5|350.4|350.8|350.7|349.5|349.4|104317
1739440800000|2025-02-13 10:00:00|350.4|350.3|350.9|350.8|351.1|351|349.7|349.6|50608
1739444400000|2025-02-13 11:00:00|351|350.9|351.3|351.1|351.7|351.6|350.8|350.6|89517
1739448000000|2025-02-13 12:00:00|351.4|351.3|351.4|351.3|351.6|351.4|350.5|350.4|60787
1739451600000|2025-02-13 13:00:00|351.5|351.4|352.6|352.5|353.2|353.1|351.5|351.4|193624
1739455200000|2025-02-13 14:00:00|352.7|352.6|351.6|351.4|352.7|352.6|351.5|351.4|138601
1739458800000|2025-02-13 15:00:00|351.7|351.6|350.9|350.8|352.3|352.2|350.7|350.6|158198
1739462400000|2025-02-13 16:00:00|351.1|350.7|351|350.9|351.3|351.2|350.9|350.7|53604
1739520000000|2025-02-14 08:00:00|351.3|351|350|349.9|351.3|351|348.3|348.1|237393
1739523600000|2025-02-14 09:00:00|350.1|350|349.1|349|351|350.8|349|348.9|80609
1739527200000|2025-02-14 10:00:00|349|348.9|349.1|349|349.4|349.3|348.8|348.6|63254
1739530800000|2025-02-14 11:00:00|349.2|349.1|349.4|349.3|349.8|349.7|349.1|349|20770
1739534400000|2025-02-14 12:00:00|349.5|349.4|348.8|348.6|349.7|349.6|348.7|348.6|32052
1739538000000|2025-02-14 13:00:00|348.7|348.7|348.4|348.3|348.9|348.8|348.1|348|65076
1739541600000|2025-02-14 14:00:00|348.5|348.4|349.6|349.5|349.8|349.6|348.2|348.1|133454
1739545200000|2025-02-14 15:00:00|349.7|349.6|349.1|349|349.7|349.6|348.9|348.8|48640
1739548800000|2025-02-14 16:00:00|349.2|349.1|348.8|348.7|349.2|349.1|348.8|348.6|37670
1739779200000|2025-02-17 08:00:00|350.2|349.7|349.6|349.4|350.2|350|349.2|349|51440
1739782800000|2025-02-17 09:00:00|349.5|349.3|349.5|349.4|349.8|349.7|349.3|349.2|28550
1739786400000|2025-02-17 10:00:00|349.4|349.3|348.4|348.3|349.4|349.3|348.4|348.3|27042
1739790000000|2025-02-17 11:00:00|348.5|348.4|348.2|348.1|348.5|348.4|348|347.9|49618
1739793600000|2025-02-17 12:00:00|348.1|348|348.2|348.1|348.8|348.7|348.1|348|11766
1739797200000|2025-02-17 13:00:00|348.1|348|347.4|347.3|348.2|348.1|347.4|347.3|50238
1739800800000|2025-02-17 14:00:00|347.3|347.2|347.3|347.1|347.8|347.7|346.9|346.8|68115
1739804400000|2025-02-17 15:00:00|347.2|347.2|346.2|346.1|347.7|347.6|346.2|346.1|91983
1739808000000|2025-02-17 16:00:00|346.5|346.4|346.1|346|346.5|346.4|346|345.8|53675
1739865600000|2025-02-18 08:00:00|347|346.8|345.3|345.2|347.5|347.3|344.7|344.6|98492
1739869200000|2025-02-18 09:00:00|345.4|345.3|344.8|344.6|345.8|345.6|344.8|344.6|63984
1739872800000|2025-02-18 10:00:00|344.7|344.5|345.1|345|345.2|345.1|344.7|344.5|50204
1739876400000|2025-02-18 11:00:00|345.2|345.1|346.4|346.3|346.4|346.3|345.2|345.1|33432
1739880000000|2025-02-18 12:00:00|346.5|346.4|347.3|347.2|347.3|347.2|346.4|346.4|39029
1739883600000|2025-02-18 13:00:00|347.4|347.3|347.9|347.8|348.3|348.2|347.4|347.3|42274
1739887200000|2025-02-18 14:00:00|347.8|347.7|347.7|347.5|348.1|347.9|347|346.9|49760
1739890800000|2025-02-18 15:00:00|347.9|347.7|347.8|347.7|348.2|348|347.3|347.2|29421
1739894400000|2025-02-18 16:00:00|347.7|347.6|347.9|347.8|347.9|347.8|347.5|347.4|16095
1739952000000|2025-02-19 08:00:00|348.3|348|350.4|350.3|350.7|350.6|348.3|348|133649
1739955600000|2025-02-19 09:00:00|350.5|350.4|350.7|350.6|351|350.9|349.8|349.6|51147
1739959200000|2025-02-19 10:00:00|350.8|350.7|350|349.9|350.9|350.8|349.5|349.4|57549
1739962800000|2025-02-19 11:00:00|350.1|350|349.8|349.7|350.3|350.2|349.4|349.3|51516
1739966400000|2025-02-19 12:00:00|349.9|349.8|349.7|349.6|350.4|350.3|349.7|349.6|74231
1739970000000|2025-02-19 13:00:00|349.8|349.7|349.8|349.6|350.2|350.1|349.4|349.3|32397
1739973600000|2025-02-19 14:00:00|349.7|349.5|349.8|349.7|350|349.9|349.6|349.4|69107
1739977200000|2025-02-19 15:00:00|349.9|349.8|350.5|350.4|351.4|351.2|349.8|349.7|155388
1739980800000|2025-02-19 16:00:00|350.4|350.3|349.7|349.6|350.7|350.5|349.5|349.4|63872
1740038400000|2025-02-20 08:00:00|350.3|350|348.5|348.4|350.8|350.6|348.2|348.1|82553
1740042000000|2025-02-20 09:00:00|348.6|348.5|348.9|348.7|349.3|349.2|348|347.8|42670
1740045600000|2025-02-20 10:00:00|348.8|348.8|348.1|348|349|348.9|347.8|347.7|34071
1740049200000|2025-02-20 11:00:00|348|347.9|347.3|347.1|348.1|348|347.2|347.1|29437
1740052800000|2025-02-20 12:00:00|347.2|347.2|347.2|347.1|347.4|347.3|347.1|347|17399
1740056400000|2025-02-20 13:00:00|347.3|347.2|347.1|347|347.5|347.4|347|346.9|55275
1740060000000|2025-02-20 14:00:00|347.2|347.1|347.1|347|347.6|347.5|346.8|346.7|50560
1740063600000|2025-02-20 15:00:00|347.2|346.9|347.3|347.1|348.1|348|347|346.9|89822
1740067200000|2025-02-20 16:00:00|347.2|347|347.7|347.5|347.7|347.6|346.9|346.8|55528
1740124800000|2025-02-21 08:00:00|347.8|347.7|348|347.9|349.2|349.1|347.2|347|78365
1740128400000|2025-02-21 09:00:00|348.1|347.8|348.1|348|348.6|348.5|347.3|347.2|55127
1740132000000|2025-02-21 10:00:00|348.2|347.9|347.8|347.7|348.5|348.4|347.4|347.3|88209
1740135600000|2025-02-21 11:00:00|347.7|347.6|348|347.8|348.1|348|347.5|347.4|56658
1740139200000|2025-02-21 12:00:00|347.9|347.9|348|347.9|348|347.9|347.4|347.3|50119
1740142800000|2025-02-21 13:00:00|347.9|347.8|348.2|348.1|348.2|348.1|347.6|347.5|47354
1740146400000|2025-02-21 14:00:00|348.3|348.2|349.3|349.2|349.6|349.5|348.3|348.2|97989
1740150000000|2025-02-21 15:00:00|349.2|349.1|349.9|349.8|350|349.9|349.2|349|58830
1740153600000|2025-02-21 16:00:00|349.8|349.7|350.3|350.2|350.3|350.2|349.8|349.7|57978
1740384000000|2025-02-24 08:00:00|350.9|350.7|354|353.9|354.3|354.2|350.5|350.2|134573
1740387600000|2025-02-24 09:00:00|354.1|354|354.5|354.4|355.3|355.2|354.1|354|81168
1740391200000|2025-02-24 10:00:00|354.6|354.5|355.3|355.2|355.7|355.5|354|353.9|103282
1740394800000|2025-02-24 11:00:00|355.2|355.1|354.9|354.8|355.7|355.6|354.8|354.7|67519
1740398400000|2025-02-24 12:00:00|354.8|354.7|354.4|354.3|355|354.8|354.4|354.3|63003
1740402000000|2025-02-24 13:00:00|354.5|354.4|354.5|354.4|354.7|354.6|354.1|354|55421
1740405600000|2025-02-24 14:00:00|354.6|354.5|354.5|354.4|355|354.9|354.1|353.9|58125
1740409200000|2025-02-24 15:00:00|354.4|354.3|357.1|357|357.1|357|354.4|354.2|390371
1740412800000|2025-02-24 16:00:00|357|356.9|358.2|358.1|358.3|358.2|356.9|356.7|118137
1740470400000|2025-02-25 08:00:00|358.1|357.7|362|361.8|362.7|362.5|356.8|356.4|172618
1740474000000|2025-02-25 09:00:00|362.1|361.9|362.4|362.2|363.7|363.6|362.1|361.9|141056
1740477600000|2025-02-25 10:00:00|362.5|362.3|363.4|363.3|364.2|364.1|362.5|362.2|102842
1740481200000|2025-02-25 11:00:00|363.5|363.4|365.5|365.4|365.7|365.6|363.5|363.4|80003
1740484800000|2025-02-25 12:00:00|365.6|365.5|365.4|365.3|366|365.9|365|364.9|84946
1740488400000|2025-02-25 13:00:00|365.2|365.1|366.1|366|366.1|366|365|364.8|48606
1740492000000|2025-02-25 14:00:00|365.6|365.5|365.8|365.7|366.8|366.7|365.6|365.5|162731
1740495600000|2025-02-25 15:00:00|365.9|365.8|367.3|367.2|367.7|367.6|365.9|365.8|188544
1740499200000|2025-02-25 16:00:00|367.2|367.1|366.3|366.1|367.8|367.7|366.2|366.1|121340
1740556800000|2025-02-26 08:00:00|365.1|364.6|364.7|364.6|366.2|365.7|363.5|363.4|96790
1740560400000|2025-02-26 09:00:00|364.8|364.7|366.1|366|366.3|366.2|364.7|364.5|74967
1740564000000|2025-02-26 10:00:00|366.2|365.8|366.1|366|366.6|366.5|365.9|365.7|87407
1740567600000|2025-02-26 11:00:00|366|365.9|366.1|366|366.3|366.2|365.8|365.6|45549
1740571200000|2025-02-26 12:00:00|366|365.9|366.8|366.7|367.1|367|366|365.9|68093
1740574800000|2025-02-26 13:00:00|366.7|366.5|366|365.8|367.2|367.1|365.9|365.8|49274
1740578400000|2025-02-26 14:00:00|365.9|365.7|365.4|365.2|365.9|365.8|364.9|364.8|67806
1740582000000|2025-02-26 15:00:00|365.3|365.1|364.6|364.5|365.3|365.2|364.5|364.4|136838
1740585600000|2025-02-26 16:00:00|364.7|364.6|364.9|364.7|365|364.9|364.1|364|108275
1740643200000|2025-02-27 08:00:00|362.7|362.4|366.3|366.1|367.8|367.6|362.4|362|170883
1740646800000|2025-02-27 09:00:00|366.4|366.2|366.8|366.7|367.2|367|366.1|365.9|127176
1740650400000|2025-02-27 10:00:00|366.9|366.6|367.2|367.1|367.7|367.6|366.6|366.5|84064
1740654000000|2025-02-27 11:00:00|367.1|367|366.5|366.4|367.4|367.3|366|365.9|60374
1740657600000|2025-02-27 12:00:00|366.4|366.3|366.1|366|367.4|367.3|366|365.9|47472
1740661200000|2025-02-27 13:00:00|366|365.9|366.8|366.6|367.1|367|366|365.8|98419
1740664800000|2025-02-27 14:00:00|366.7|366.7|366.9|366.7|367.2|367.1|366|365.9|124523
1740668400000|2025-02-27 15:00:00|366.8|366.6|367.8|367.7|367.9|367.8|366.4|366.3|130962
1740672000000|2025-02-27 16:00:00|367.7|367.6|367.2|367|367.8|367.7|367.1|367|48499
1740729600000|2025-02-28 08:00:00|368.4|368.1|368.2|368.1|371.5|370.9|367.6|367.5|163721
1740733200000|2025-02-28 09:00:00|368.3|368.2|368.4|368.3|369.1|369|367.9|367.7|120410
1740736800000|2025-02-28 10:00:00|368.5|368.4|368.5|368.4|368.9|368.8|368.2|368.1|64578
1740740400000|2025-02-28 11:00:00|368.6|368.5|369.1|369|369.1|369|368.6|368.5|50764
1740744000000|2025-02-28 12:00:00|369.2|369.1|369.6|369.5|369.6|369.5|369|368.9|49930
1740747600000|2025-02-28 13:00:00|369.5|369.4|369.2|369.1|369.7|369.6|369|368.9|70045
1740751200000|2025-02-28 14:00:00|369.1|369|369.4|369.3|369.5|369.4|368.9|368.8|87638
1740754800000|2025-02-28 15:00:00|369.3|369.2|369|368.9|369.4|369.3|368.1|368|138154
1740758400000|2025-02-28 16:00:00|369.1|369|368.5|368.4|369.1|369|368.5|368.4|51682
1740988800000|2025-03-03 08:00:00|369.9|369.4|366.4|366.3|369.9|369.7|365.4|365.2|169741
1740992400000|2025-03-03 09:00:00|366.5|366.4|365.4|365.3|366.5|366.4|365.2|365|83096
1740996000000|2025-03-03 10:00:00|365.5|365.5|365.7|365.6|365.9|365.8|364.9|364.8|70732
1740999600000|2025-03-03 11:00:00|365.8|365.8|365|364.9|365.9|365.8|365|364.9|44658
1741003200000|2025-03-03 12:00:00|365.1|365|365.9|365.8|366|365.9|365|364.9|95399
1741006800000|2025-03-03 13:00:00|366.4|366.2|367|366.9|367.3|367.2|366.1|366|92571
1741010400000|2025-03-03 14:00:00|367.1|367|369|368.8|369.3|369.1|367|366.9|172682
1741014000000|2025-03-03 15:00:00|368.9|368.7|369.1|369|369.4|369.3|368.6|368.5|115606
1741017600000|2025-03-03 16:00:00|369|368.9|368.2|368.1|369.1|369|367.9|367.8|62750
1741075200000|2025-03-04 08:00:00|367|366.5|372.6|372.5|372.6|372.5|366.7|366.3|231285
1741078800000|2025-03-04 09:00:00|372.7|372.4|369.7|369.6|372.7|372.4|369.6|369.5|104811
1741082400000|2025-03-04 10:00:00|369.6|369.4|369.8|369.7|370.3|370.2|369.2|369.1|75150
1741086000000|2025-03-04 11:00:00|369.7|369.6|369.5|369.4|370.3|370.2|369.5|369.4|44702
1741089600000|2025-03-04 12:00:00|369.3|369.2|369.6|369.4|369.7|369.6|368.6|368.5|71942
1741093200000|2025-03-04 13:00:00|369.5|369.5|369.2|369|370.3|370.2|369.2|369|57684
1741096800000|2025-03-04 14:00:00|369.1|369.1|369|368.9|369.5|369.4|368.4|368.3|150242
1741100400000|2025-03-04 15:00:00|369.2|368.8|368.8|368.7|369.8|369.6|368.7|368.6|117510
1741104000000|2025-03-04 16:00:00|368.7|368.6|369.7|369.6|370.5|370.4|368.7|368.6|88817
1741161600000|2025-03-05 08:00:00|368.7|368.1|362.6|362.5|368.7|368.3|362.2|362|217850
1741165200000|2025-03-05 09:00:00|362.7|362.6|363.1|363|364|363.9|361.9|361.8|122741
1741168800000|2025-03-05 10:00:00|363|362.9|362.4|362.2|363.8|363.6|362|361.9|91665
1741172400000|2025-03-05 11:00:00|362.3|362.3|361.6|361.4|363|362.9|361.4|361.3|78081
1741176000000|2025-03-05 12:00:00|361.7|361.5|362.7|362.5|362.9|362.7|361.6|361.5|61759
1741179600000|2025-03-05 13:00:00|362.8|362.6|363.4|363.3|363.8|363.7|362.5|362.4|97458
1741183200000|2025-03-05 14:00:00|363.3|363.2|363.3|363.1|364.1|364|362.7|362.6|100716
1741186800000|2025-03-05 15:00:00|363.4|363.2|362.3|362.2|363.4|363.3|362.1|362|139735
1741190400000|2025-03-05 16:00:00|362.4|362.3|361.3|361.1|362.5|362.4|361.2|361|106015
1741248000000|2025-03-06 08:00:00|361.2|361|351.8|351.7|361.3|361|351.8|351.7|217713
1741251600000|2025-03-06 09:00:00|351.9|351.8|355.5|355.3|356.5|356.3|351.7|351.6|142500
1741255200000|2025-03-06 10:00:00|355.4|355.2|354.7|354.6|355.7|355.5|354.4|354.3|85266
1741258800000|2025-03-06 11:00:00|354.8|354.5|356.3|356.2|357|356.9|354.7|354.5|69668
1741262400000|2025-03-06 12:00:00|356.4|356.3|356.5|356.4|356.7|356.5|355.6|355.5|76532
1741266000000|2025-03-06 13:00:00|356.6|356.5|356.7|356.6|357.5|357.4|355.7|355.6|69288
1741269600000|2025-03-06 14:00:00|356.8|356.7|357.4|357.3|357.6|357.5|356.3|356.2|110368
1741273200000|2025-03-06 15:00:00|357.5|357.4|359.5|359.4|359.5|359.4|357.3|357.1|113906
1741276800000|2025-03-06 16:00:00|359.6|359.5|359.9|359.8|360.1|360|359.6|359.5|42632
1741334400000|2025-03-07 08:00:00|362.2|361.6|363.9|363.8|364.2|364|361.1|360.7|115633
1741338000000|2025-03-07 09:00:00|364|363.9|365|364.8|365.9|365.8|363.7|363.6|64738
1741341600000|2025-03-07 10:00:00|365.3|365.1|366.8|366.7|366.8|366.7|365.3|365.1|101136
1741345200000|2025-03-07 11:00:00|366.6|366.5|366|365.9|366.8|366.7|365.7|365.5|75203
1741348800000|2025-03-07 12:00:00|365.9|365.8|366.2|366.1|366.5|366.4|365.5|365.4|50203
1741352400000|2025-03-07 13:00:00|366.3|366.2|366.6|366.4|367.1|367|365.9|365.7|77288
1741356000000|2025-03-07 14:00:00|366.5|366.5|369.6|369.5|369.6|369.5|366.2|366|91339
1741359600000|2025-03-07 15:00:00|369.7|369.6|370.1|369.9|371.5|371.4|369.2|369.1|226411
1741363200000|2025-03-07 16:00:00|370|370|370.7|370.6|371.1|371|370|370|99985
1741593600000|2025-03-10 08:00:00|373.3|373|373.6|373.5|374.3|374.2|370.9|370.7|174501
1741597200000|2025-03-10 09:00:00|373.7|373.6|375.4|375.3|375.7|375.6|373.7|373.5|148994
1741600800000|2025-03-10 10:00:00|375.5|375.4|377.7|377.6|377.7|377.6|375.5|375.4|93875
1741604400000|2025-03-10 11:00:00|377.6|377.4|377.9|377.8|378.1|378|376.8|376.7|103941
1741608000000|2025-03-10 12:00:00|378|377.9|377.7|377.5|378.8|378.7|377.5|377.4|147782
1741611600000|2025-03-10 13:00:00|377.8|377.6|377.5|377.4|378.8|378.7|377.2|377.1|119730
1741615200000|2025-03-10 14:00:00|377.4|377.3|378.3|378.2|378.5|378.4|376.9|376.8|127710
1741618800000|2025-03-10 15:00:00|378.2|378.1|376.9|376.8|378.4|378.3|376.8|376.7|115809
1741622400000|2025-03-10 16:00:00|377|376.9|376.8|376.7|377.1|377|376.4|376.3|38288
1741680000000|2025-03-11 08:00:00|374.8|374.3|380.6|380.4|381.8|381.7|374.4|374.2|257592
1741683600000|2025-03-11 09:00:00|380.5|380.5|378.5|378.4|380.6|380.5|377.3|377.1|103840
1741687200000|2025-03-11 10:00:00|378.6|378.5|377.4|377.3|379.4|379.3|377.1|377|68244
1741690800000|2025-03-11 11:00:00|377.3|377.2|377.6|377.5|378.6|378.5|376.9|376.7|75083
1741694400000|2025-03-11 12:00:00|377.7|377.6|376.7|376.6|377.8|377.7|376.3|376.1|78663
1741698000000|2025-03-11 13:00:00|376.8|376.7|375.7|375.6|377.4|377.2|375.5|375.4|233474
1741701600000|2025-03-11 14:00:00|375.8|375.7|375|374.9|376.4|376.2|374.5|374.4|194279
1741705200000|2025-03-11 15:00:00|374.9|374.8|375.3|375.2|376.1|376|374.8|374.7|156347
1741708800000|2025-03-11 16:00:00|375.2|375.1|375.7|375.5|375.7|375.6|374.7|374.6|117726
1741766400000|2025-03-12 08:00:00|374|373.9|374.1|374|374.7|374.5|371.3|371.1|133829
1741770000000|2025-03-12 09:00:00|374.2|374.1|373.8|373.7|374.3|374.2|372.9|372.7|73314
1741773600000|2025-03-12 10:00:00|373.9|373.8|373.5|373.4|373.9|373.8|372.9|372.8|47862
1741777200000|2025-03-12 11:00:00|373.6|373.5|371.8|371.7|373.8|373.7|371.8|371.7|42528
1741780800000|2025-03-12 12:00:00|371.7|371.6|370|369.9|372.2|372|370|369.9|77739
1741784400000|2025-03-12 13:00:00|369.9|369.8|370|369.9|370.4|370.3|368.8|368.7|124978
1741788000000|2025-03-12 14:00:00|369.8|369.7|371.9|371.8|372|371.9|369.8|369.6|123372
1741791600000|2025-03-12 15:00:00|371.8|371.7|372.8|372.7|372.8|372.7|370.9|370.8|81883
1741795200000|2025-03-12 16:00:00|372.7|372.6|372.9|372.7|373.5|373.4|372.4|372.3|63452
1741852800000|2025-03-13 08:00:00|372.5|372.2|375.6|375.4|377.6|377.4|372.4|372.1|170477
1741856400000|2025-03-13 09:00:00|375.7|375.6|375.4|375.3|376|375.8|374.2|374.1|73124
1741860000000|2025-03-13 10:00:00|375.5|375.4|373.3|373.1|375.6|375.5|372.8|372.7|88534
1741863600000|2025-03-13 11:00:00|373.2|373|374.6|374.5|374.8|374.7|373.1|373|107775
1741867200000|2025-03-13 12:00:00|374.5|374.4|376.2|376.1|376.2|376.1|374.5|374.4|86538
1741870800000|2025-03-13 13:00:00|376.3|376|377.7|377.6|377.7|377.6|376|375.9|74536
1741874400000|2025-03-13 14:00:00|377.8|377.7|376.2|376.1|378.2|378|375.6|375.5|111716
1741878000000|2025-03-13 15:00:00|376.1|376|376.6|376.5|376.7|376.6|375.5|375.4|152676
1741881600000|2025-03-13 16:00:00|376.7|376.6|377.2|377.1|377.5|377.4|376.7|376.6|76864
1741939200000|2025-03-14 08:00:00|378.1|377.9|377.6|377.4|378.1|377.9|376.6|376.4|65096
1741942800000|2025-03-14 09:00:00|377.7|377.5|377.9|377.8|378.2|378.1|377.2|377.1|37013
1741946400000|2025-03-14 10:00:00|377.8|377.7|376.7|376.6|378.5|378.4|376.5|376.3|74511
1741950000000|2025-03-14 11:00:00|376.8|376.5|375.8|375.6|376.8|376.7|375.3|375.1|75363
1741953600000|2025-03-14 12:00:00|375.9|375.7|375.1|374.9|376.1|375.9|375|374.9|41770
1741957200000|2025-03-14 13:00:00|375.2|375|375.1|375|375.7|375.6|374.5|374.4|56544
1741960800000|2025-03-14 14:00:00|374.9|374.7|375|374.8|375.5|375.4|374.1|374|220667
1741964400000|2025-03-14 15:00:00|374.9|374.9|375.2|375.1|375.2|375.1|374.2|374.1|122335
1741968000000|2025-03-14 16:00:00|375.1|375|375.4|375.2|375.8|375.7|374.8|374.7|111520
1742198400000|2025-03-17 08:00:00|374.5|374.3|376.9|376.7|377|376.9|374.2|374|103702
1742202000000|2025-03-17 09:00:00|377|376.9|378|377.8|378.1|378|376.7|376.6|85416
1742205600000|2025-03-17 10:00:00|377.9|377.9|378.1|377.9|378.5|378.4|377.6|377.5|66084
1742209200000|2025-03-17 11:00:00|378|378.1|378|377.9|378.6|378.4|377.7|377.6|64234
1742212800000|2025-03-17 12:00:00|377.9|377.8|378.3|378.2|378.7|378.6|377.8|377.7|71997
1742216400000|2025-03-17 13:00:00|378.4|378.3|377.7|377.6|378.9|378.8|377.2|377|110145
1742220000000|2025-03-17 14:00:00|377.8|377.7|378.3|378.2|378.8|378.6|377.5|377.4|122851
1742223600000|2025-03-17 15:00:00|378.2|378.1|377.9|377.8|379.3|379.2|377.8|377.7|141206
1742227200000|2025-03-17 16:00:00|377.8|377.7|378.8|378.6|378.9|378.8|377.8|377.7|121685
1742284800000|2025-03-18 08:00:00|379.2|378.9|377.9|377.8|380.1|379.9|377.1|376.9|90009
1742288400000|2025-03-18 09:00:00|378|377.9|379.2|379|379.2|379.1|377.8|377.6|84042
1742292000000|2025-03-18 10:00:00|379.3|379.1|378|377.8|379.5|379.4|377.9|377.8|185960
1742295600000|2025-03-18 11:00:00|378.1|377.9|377.2|377.1|378.3|378.2|376.8|376.6|41097
1742299200000|2025-03-18 12:00:00|377.4|377.3|377.8|377.7|378|377.9|377.2|377.1|53459
1742302800000|2025-03-18 13:00:00|377.9|377.8|379.6|379.5|380|379.9|377.9|377.8|80621
1742306400000|2025-03-18 14:00:00|379.7|379.4|380|379.9|380.2|380.1|379.4|379.3|73033
1742310000000|2025-03-18 15:00:00|379.9|379.8|378.9|378.8|380.2|380.1|378.7|378.5|72229
1742313600000|2025-03-18 16:00:00|379|378.9|379.1|379|379.3|379.2|379|378.9|47471
1742371200000|2025-03-19 08:00:00|378.9|378.4|382.4|382.3|382.5|382.3|378.9|378.4|121374
1742374800000|2025-03-19 09:00:00|382.5|382.4|383.2|383|383.6|383.5|382.3|382.1|64323
1742378400000|2025-03-19 10:00:00|383.1|382.9|382.9|382.8|383.8|383.7|382.8|382.7|60403
1742382000000|2025-03-19 11:00:00|382.7|382.6|382.4|382.2|382.8|382.7|381.6|381.5|90724
1742385600000|2025-03-19 12:00:00|382.3|382.3|382.2|382.1|382.6|382.4|381.9|381.8|18953
1742389200000|2025-03-19 13:00:00|382.3|382.2|382|381.9|382.4|382.3|381.2|381.1|73009
1742392800000|2025-03-19 14:00:00|382.1|382|381.6|381.5|382.1|382|380.9|380.8|71441
1742396400000|2025-03-19 15:00:00|381.7|381.6|380.6|380.4|381.8|381.7|380.4|380.3|89443
1742400000000|2025-03-19 16:00:00|380.5|380.3|380.1|380|380.5|380.4|379.7|379.6|60416
1742457600000|2025-03-20 08:00:00|379.1|379|379.6|379.4|380.4|380.3|378.7|378.5|88027
1742461200000|2025-03-20 09:00:00|379.4|379.5|379.4|379.2|379.8|379.7|378.8|378.6|84405
1742464800000|2025-03-20 10:00:00|379.5|379.3|379.3|379.2|380|379.9|379.1|378.9|51273
1742468400000|2025-03-20 11:00:00|379.2|379.1|378.7|378.6|379.3|379.2|378.7|378.6|40684
1742472000000|2025-03-20 12:00:00|378.8|378.7|378.5|378.3|379|378.9|378.3|378.2|35866
1742475600000|2025-03-20 13:00:00|378.4|378.4|377.8|377.7|378.6|378.5|377.4|377.3|64394
1742479200000|2025-03-20 14:00:00|377.9|377.8|377.6|377.5|378.1|378|377.2|377.1|53678
1742482800000|2025-03-20 15:00:00|377.7|377.6|377.1|377|377.9|377.8|376.2|376.1|124467
1742486400000|2025-03-20 16:00:00|377.2|377.1|377.8|377.6|378.1|378|377.2|377.1|86614
1742544000000|2025-03-21 08:00:00|377|376|379.3|379.1|380.7|380.6|376.7|376|155425
1742547600000|2025-03-21 09:00:00|379.4|379.2|381.4|381.2|382.2|382|379.2|379.1|145378
1742551200000|2025-03-21 10:00:00|381.2|381.3|382|381.9|382.3|382.2|380.6|380.5|224227
1742554800000|2025-03-21 11:00:00|382.1|382|381.3|381.1|383.1|383|381.2|381.1|120283
1742558400000|2025-03-21 12:00:00|381.2|381.2|381.1|381|381.9|381.8|381.1|381|77732
1742562000000|2025-03-21 13:00:00|381.2|381.1|380.9|380.7|381.7|381.6|380.5|380.4|79848
1742565600000|2025-03-21 14:00:00|381|380.8|383.6|383.5|383.9|383.8|380.9|380.7|162340
1742569200000|2025-03-21 15:00:00|383.5|383.4|381.9|381.8|383.5|383.4|381.8|381.7|114420
1742572800000|2025-03-21 16:00:00|381.8|381.7|381.2|381|382|381.9|381.1|381|73379
1742803200000|2025-03-24 08:00:00|380.6|380.1|383.2|383.1|384|383.8|380.3|379.9|196131
1742806800000|2025-03-24 09:00:00|383.3|383.2|383.2|383.1|384|383.8|383|382.9|91437
1742810400000|2025-03-24 10:00:00|383.3|383.2|382.7|382.6|383.6|383.4|382.6|382.5|90781
1742814000000|2025-03-24 11:00:00|382.8|382.7|382.4|382.3|383|382.9|382.4|382.3|57818
1742817600000|2025-03-24 12:00:00|382.3|382.2|381.1|381|382.6|382.5|380.7|380.6|71304
1742821200000|2025-03-24 13:00:00|381.2|381.1|380.9|380.8|382.4|382.2|380.6|380.4|67533
1742824800000|2025-03-24 14:00:00|381|380.9|380.3|380.2|381.6|381.5|380|379.9|93168
1742828400000|2025-03-24 15:00:00|380.4|380.3|379.8|379.7|380.4|380.3|379.5|379.3|100525
1742832000000|2025-03-24 16:00:00|379.9|379.6|379.6|379.4|380.3|380.2|379.5|379.4|180469
1742889600000|2025-03-25 08:00:00|378.9|378.4|380.2|380.1|381.4|381.2|378.8|378.4|75212
1742893200000|2025-03-25 09:00:00|380.1|380|379|378.9|380.7|380.5|378.7|378.6|71612
1742896800000|2025-03-25 10:00:00|378.9|378.8|379.3|379.1|379.8|379.7|378.5|378.4|53614
1742900400000|2025-03-25 11:00:00|379.2|379|379.3|379.2|380.1|380|379.1|379|52318
1742904000000|2025-03-25 12:00:00|379.4|379.3|379.9|379.8|379.9|379.8|379.3|379.1|54172
1742907600000|2025-03-25 13:00:00|380|379.9|379.6|379.4|380.2|380.1|379.3|379.1|95967
1742911200000|2025-03-25 14:00:00|379.5|379.2|380|379.9|380.1|380|378.4|378.2|184477
1742914800000|2025-03-25 15:00:00|379.9|379.8|379.5|379.3|380.1|380|378.8|378.7|164067
1742918400000|2025-03-25 16:00:00|379.4|379.4|380|379.9|380.1|379.9|379.2|379.1|120549
1742976000000|2025-03-26 08:00:00|379.8|379.4|381|380.9|381.4|381.2|379.1|378.9|78102
1742979600000|2025-03-26 09:00:00|380.9|380.8|380.4|380.3|381.1|380.9|380.1|380|46781
1742983200000|2025-03-26 10:00:00|380.5|380.4|380.1|380|380.6|380.5|379.6|379.5|40333
1742986800000|2025-03-26 11:00:00|380|379.9|379.9|379.8|380.1|380|379.7|379.6|33228
1742990400000|2025-03-26 12:00:00|379.8|379.7|380|379.9|380.5|380.4|379.7|379.5|40055
1742994000000|2025-03-26 13:00:00|379.9|379.8|381.6|381.5|381.8|381.6|379.8|379.7|77867
1742997600000|2025-03-26 14:00:00|381.7|381.3|381.7|381.6|382.2|382.1|381.3|381.2|75090
1743001200000|2025-03-26 15:00:00|381.8|381.5|382.2|382.1|382.2|382.1|381.3|381.1|76882
1743004800000|2025-03-26 16:00:00|382.1|382|382.4|382.2|382.5|382.4|381.7|381.6|71819
1743062400000|2025-03-27 08:00:00|383.1|382.6|385.6|385.4|385.6|385.4|383.1|382.6|175390
1743066000000|2025-03-27 09:00:00|385.5|385.5|385.8|385.7|386.1|386|385.2|385.1|53763
1743069600000|2025-03-27 10:00:00|385.7|385.6|385.6|385.5|386.1|385.9|384.7|384.6|77273
1743073200000|2025-03-27 11:00:00|385.7|385.6|385.9|385.8|385.9|385.8|385.4|385.3|49870
1743076800000|2025-03-27 12:00:00|386|385.9|386.8|386.7|387|386.9|385.9|385.8|68471
1743080400000|2025-03-27 13:00:00|386.9|386.8|387.9|387.8|388.2|388.1|386.7|386.6|91493
1743084000000|2025-03-27 14:00:00|387.8|387.7|386.2|386.1|388.3|388.2|386.1|386|75175
1743087600000|2025-03-27 15:00:00|386.3|386.2|386.6|386.5|386.6|386.5|385.9|385.8|61538
1743091200000|2025-03-27 16:00:00|386.5|386.4|386.4|386.3|386.9|386.8|386.3|386.2|27514
1743148800000|2025-03-28 08:00:00|388.1|387.6|390.3|390.2|391.5|391.3|388|387.6|135123
1743152400000|2025-03-28 09:00:00|390.4|390.3|389|388.8|390.6|390.4|388.9|388.8|62939
1743156000000|2025-03-28 10:00:00|389.1|388.9|390.4|390.3|390.8|390.7|389|388.8|82438
1743159600000|2025-03-28 11:00:00|390.5|390.4|391.1|391|391.3|391.2|390.5|390.4|80342
1743163200000|2025-03-28 12:00:00|391.2|391.1|392.1|392|392.4|392.3|391.1|391|77557
1743166800000|2025-03-28 13:00:00|392.2|392.1|391.8|391.6|392.2|392.1|391.5|391.4|127517
1743170400000|2025-03-28 14:00:00|391.7|391.7|391.4|391.3|392.6|392.5|391.1|390.9|245092
1743174000000|2025-03-28 15:00:00|391.5|391.4|391.8|391.7|392.1|392|391.1|391|67261
1743177600000|2025-03-28 16:00:00|391.9|391.8|392.1|392|392.2|392.1|391.9|391.8|22716
1743404400000|2025-03-31 07:00:00|392.6|392.3|394.3|394.2|394.8|394.6|391|390.9|181443
1743408000000|2025-03-31 08:00:00|394.4|394.3|394.3|394.2|395.1|395|393.1|393|122402
1743411600000|2025-03-31 09:00:00|394.4|394.3|394.1|394|394.7|394.6|393.4|393.2|127412
1743415200000|2025-03-31 10:00:00|394.2|394.2|392.7|392.6|394.5|394.4|392.1|392|100959
1743418800000|2025-03-31 11:00:00|392.8|392.7|393|392.9|393.1|393|392.7|392.5|47376
1743422400000|2025-03-31 12:00:00|392.8|392.7|392.8|392.7|393.6|393.5|392.7|392.6|79574
1743426000000|2025-03-31 13:00:00|392.7|392.6|392.9|392.8|393.2|393|391.9|391.8|118151
1743429600000|2025-03-31 14:00:00|393|392.7|391.6|391.5|393|392.7|391.5|391.4|135189
1743433200000|2025-03-31 15:00:00|391.7|391.6|391.4|391.2|392.2|392.1|391.4|391.2|99111
1743490800000|2025-04-01 07:00:00|392.3|392|393|392.8|396.4|395.9|392.3|392|146773
1743494400000|2025-04-01 08:00:00|392.8|392.7|393.6|393.4|395|394.8|392.8|392.6|54723
1743498000000|2025-04-01 09:00:00|393.5|393.3|392.9|392.7|393.9|393.8|392.8|392.7|79475
1743501600000|2025-04-01 10:00:00|393|392.8|393.5|393.4|393.6|393.5|392.3|392.2|46420
1743505200000|2025-04-01 11:00:00|393.4|393.3|392.8|392.7|393.6|393.5|392.7|392.6|49823
1743508800000|2025-04-01 12:00:00|392.9|392.6|393.1|393|393.5|393.4|392.7|392.6|53446
1743512400000|2025-04-01 13:00:00|393|392.9|393.1|393|393.7|393.6|392.7|392.6|110641
1743516000000|2025-04-01 14:00:00|393.2|392.9|392.7|392.6|393.3|393.1|392.2|392.1|103562
1743519600000|2025-04-01 15:00:00|392.6|392.5|392.7|392.5|392.9|392.8|392.4|392.3|56484
1743577200000|2025-04-02 07:00:00|391.2|390.9|393.9|393.8|394.5|394.3|391.2|390.9|84796
1743580800000|2025-04-02 08:00:00|393.8|393.7|393.9|393.8|394.5|394.4|393.5|393.3|54051
1743584400000|2025-04-02 09:00:00|394|393.7|393.3|393.2|394.4|394.3|393.1|393|38210
1743588000000|2025-04-02 10:00:00|393.2|393.1|392.5|392.4|393.2|393.1|391.8|391.6|75679
1743591600000|2025-04-02 11:00:00|392.4|392.3|392.7|392.6|392.9|392.8|392.1|392|40775
1743595200000|2025-04-02 12:00:00|392.6|392.5|392.1|392|392.7|392.5|391.6|391.5|45504
1743598800000|2025-04-02 13:00:00|392.2|391.9|391.7|391.6|393.1|393|391.2|391|84296
1743602400000|2025-04-02 14:00:00|391.6|391.5|391.8|391.7|392.7|392.5|391.4|391.3|107038
1743606000000|2025-04-02 15:00:00|391.9|391.8|391.4|391.3|392|391.9|391.3|391.2|67822
1743663600000|2025-04-03 07:00:00|393.2|393|398.3|398.2|399.3|399|393.2|393|383485
1743667200000|2025-04-03 08:00:00|398.4|398.3|398|397.9|399.3|399.1|397.1|396.9|95864
1743670800000|2025-04-03 09:00:00|398.2|398.1|399.6|399.4|399.7|399.6|397|396.8|139111
1743674400000|2025-04-03 10:00:00|399.7|399.5|399.1|399|400.6|400.5|399.1|399|158798
1743678000000|2025-04-03 11:00:00|399.2|399.1|399.9|399.7|400.5|400.4|399.2|399.1|90376
1743681600000|2025-04-03 12:00:00|399.8|399.6|401.2|401|401.7|401.6|399.7|399.6|96228
1743685200000|2025-04-03 13:00:00|401.3|401.1|402|401.8|402.7|402.5|400.9|400.8|200053
1743688800000|2025-04-03 14:00:00|401.9|401.6|402.7|402.6|403.4|403.2|401.4|401.3|180587
1743692400000|2025-04-03 15:00:00|402.8|402.5|402.3|402.2|403|402.9|401.7|401.6|134632
1743750000000|2025-04-04 07:00:00|403.4|402.9|402.8|402.7|407.5|407.2|402.6|402.5|214965
1743753600000|2025-04-04 08:00:00|402.5|402.3|401|400.9|403.1|402.9|400.6|400.5|226401
1743757200000|2025-04-04 09:00:00|401.2|401.1|399.6|399.5|401.5|401.3|399.3|399.2|209297
1743760800000|2025-04-04 10:00:00|399.7|399.4|400.2|400.1|401.8|401.5|398.1|397.9|283134
1743764400000|2025-04-04 11:00:00|400.1|400|400.7|400.5|401.5|401.4|399.4|399.2|139930
1743768000000|2025-04-04 12:00:00|400.6|400.6|401.9|401.8|402.1|401.9|399.7|399.5|221358
1743771600000|2025-04-04 13:00:00|402|401.7|399.6|399.5|402.1|402|399.5|399.4|165058
1743775200000|2025-04-04 14:00:00|399.7|399.6|396.3|396.2|399.8|399.6|396|395.8|263192
1743778800000|2025-04-04 15:00:00|396.4|396.3|395.2|395|397.5|397.4|395|394.9|255259
1744009200000|2025-04-07 07:00:00|388.5|387.6|383.3|383|389.5|388.9|376.8|376.5|697808
1744012800000|2025-04-07 08:00:00|383.2|382.8|384.2|384.1|388|387.8|381.6|381.5|399385
1744016400000|2025-04-07 09:00:00|384.3|384.2|385.1|384.9|387.5|387.3|383.6|383.4|284935
1744020000000|2025-04-07 10:00:00|385.3|385|382.4|382.2|388|387.8|381.8|381.6|287616
1744023600000|2025-04-07 11:00:00|382.5|382.3|381.1|381|383.7|383.6|378.8|378.7|248278
1744027200000|2025-04-07 12:00:00|381.3|381.1|385.3|385.2|385.9|385.7|380.2|380|357544
1744030800000|2025-04-07 13:00:00|385.2|385.1|382.6|382.4|385.4|385.3|381.1|380.9|341577
1744034400000|2025-04-07 14:00:00|382.7|382.5|382.1|381.9|386|385.8|378.8|378.6|834336
1744038000000|2025-04-07 15:00:00|382.2|382|380.2|380|382.9|382.7|380.1|379.9|475583
1744095600000|2025-04-08 07:00:00|382.8|382.1|379.1|378.9|383.8|383.2|374.6|374.2|383268
1744099200000|2025-04-08 08:00:00|379|378.8|378.7|378.5|380.4|380.2|376.6|376.4|200093
1744102800000|2025-04-08 09:00:00|378.6|378.6|379.4|379.3|380.6|380.4|378.5|378.4|149359
1744106400000|2025-04-08 10:00:00|379.5|379.4|381.2|381.1|381.7|381.5|378.9|378.8|123338
1744110000000|2025-04-08 11:00:00|381.3|381.2|382.2|382.1|382.9|382.8|381|380.9|133466
1744113600000|2025-04-08 12:00:00|382.1|382|382.4|382.3|382.4|382.3|379.5|379.4|105801
1744117200000|2025-04-08 13:00:00|382.3|382.2|383.1|382.9|383.5|383.4|382|381.9|227448
1744120800000|2025-04-08 14:00:00|383|382.8|384.1|383.9|384.1|384|382.1|382|201312
1744124400000|2025-04-08 15:00:00|384.2|384|384|383.8|384.8|384.7|383.8|383.7|119911
1744182000000|2025-04-09 07:00:00|377.5|377.2|379.2|379|380|379.9|375.7|375.4|356554
1744185600000|2025-04-09 08:00:00|379.3|379.1|379.1|378.9|379.7|379.5|375.8|375.6|227627
1744189200000|2025-04-09 09:00:00|379.2|379|377.4|377.2|379.4|379.3|377.4|377.2|114272
1744192800000|2025-04-09 10:00:00|377.3|377.3|378.1|377.8|379.3|379.1|376|375.8|121559
1744196400000|2025-04-09 11:00:00|378.2|377.9|376.5|376.3|378.7|378.6|376|375.8|347548
1744200000000|2025-04-09 12:00:00|376.4|376.4|378.6|378.4|379.6|379.4|376.2|376.1|205925
1744203600000|2025-04-09 13:00:00|378.5|378.5|379.8|379.6|380.4|380.2|376.7|376.5|269324
1744207200000|2025-04-09 14:00:00|380.1|379.9|381|380.9|381.6|381.5|379.9|379.7|188874
1744210800000|2025-04-09 15:00:00|381.1|381|382.4|382.3|383.1|382.9|380.9|380.8|116075
1744268400000|2025-04-10 07:00:00|377.9|377.1|379.4|379.3|384.2|383.8|374.1|373.9|486969
1744272000000|2025-04-10 08:00:00|379.5|379.2|381.4|381.3|381.7|381.5|378.7|378.6|282006
1744275600000|2025-04-10 09:00:00|381.5|381.2|382.6|382.4|382.8|382.7|380.2|380.1|193755
1744279200000|2025-04-10 10:00:00|382.5|382.3|383.8|383.7|384.4|384.3|381.7|381.5|185419
1744282800000|2025-04-10 11:00:00|383.7|383.6|384.7|384.6|385.7|385.6|383.7|383.6|127444
1744286400000|2025-04-10 12:00:00|384.8|384.5|383.2|383.1|384.9|384.5|382.6|382.5|164125
1744290000000|2025-04-10 13:00:00|383.3|383|384.4|384.3|385.1|385|382.8|382.7|243599
1744293600000|2025-04-10 14:00:00|384.6|384.4|384.4|384.3|385.2|385.1|382.3|382.2|280833
1744297200000|2025-04-10 15:00:00|384.5|384.4|384.1|383.9|384.8|384.7|383.2|383.1|135330
1744354800000|2025-04-11 07:00:00|387.1|386.4|387.5|387.3|390.3|389.9|387|386.4|198368
1744358400000|2025-04-11 08:00:00|387.4|387.1|388.4|388.2|390.5|390.3|387.1|386.9|195233
1744362000000|2025-04-11 09:00:00|388.1|388|390|389.8|390.1|390|387.6|387.4|114014
1744365600000|2025-04-11 10:00:00|390.1|389.9|391.5|391.4|392|391.8|389.8|389.6|110419
1744369200000|2025-04-11 11:00:00|391.6|391.5|389.6|389.5|391.7|391.6|389.1|389|89400
1744372800000|2025-04-11 12:00:00|389.7|389.6|390.5|390.3|390.9|390.8|389.4|389.2|99113
1744376400000|2025-04-11 13:00:00|390.6|390.4|393.5|393.3|393.5|393.3|390.5|390.3|144396
1744380000000|2025-04-11 14:00:00|393.8|393.4|392.7|392.6|394.1|393.9|392.5|392.3|256012
1744383600000|2025-04-11 15:00:00|392.8|392.7|393.2|393|393.4|393.3|392.2|392.1|201283
1744614000000|2025-04-14 07:00:00|395.5|395.2|396.8|396.6|397|396.8|394.6|394.4|195012
1744617600000|2025-04-14 08:00:00|396.7|396.7|396.5|396.4|397.5|397.4|395.6|395.4|111731
1744621200000|2025-04-14 09:00:00|396.6|396.3|397.1|396.9|398.2|398|396.6|396.3|85981
1744624800000|2025-04-14 10:00:00|397.2|397|396.6|396.5|397.5|397.4|396.5|396.4|66873
1744628400000|2025-04-14 11:00:00|396.7|396.4|397.2|397.1|397.5|397.4|396.3|396.1|54455
1744632000000|2025-04-14 12:00:00|397.1|397|397.9|397.8|398|397.8|396.8|396.7|52392
1744635600000|2025-04-14 13:00:00|397.8|397.7|397.4|397.2|397.8|397.8|395.6|395.5|95760
1744639200000|2025-04-14 14:00:00|397.3|397.1|399.2|399.1|399.5|399.4|397.2|397.1|128718
1744642800000|2025-04-14 15:00:00|399.1|399|397|396.7|399.1|399|396.7|396.6|130334
1744700400000|2025-04-15 07:00:00|398.9|398.3|398.1|397.9|401|400.7|397.6|397.5|154771
1744704000000|2025-04-15 08:00:00|398.2|398|398.8|398.6|399.3|399.2|397.9|397.8|132794
1744707600000|2025-04-15 09:00:00|398.7|398.5|399.7|399.6|399.8|399.7|398.7|398.5|98068
1744711200000|2025-04-15 10:00:00|399.8|399.7|400.1|400|400.4|400.3|399.7|399.5|43062
1744714800000|2025-04-15 11:00:00|400.2|400.1|400.3|400.1|400.6|400.5|400|399.9|42752
1744718400000|2025-04-15 12:00:00|400.2|400.2|401.2|401.1|401.5|401.4|400.2|400.1|35954
1744722000000|2025-04-15 13:00:00|401.3|401|400.9|400.8|401.7|401.6|400.4|400.3|66795
1744725600000|2025-04-15 14:00:00|401|400.9|402|401.9|402.2|402.1|400.8|400.7|169548
1744729200000|2025-04-15 15:00:00|402.1|402|402|401.8|402.2|402.1|401.7|401.6|34959
1744786800000|2025-04-16 07:00:00|404.6|403.9|404.8|404.7|407.5|407.4|403.3|402.8|217063
1744790400000|2025-04-16 08:00:00|404.9|404.8|404.1|404|405.4|405.2|403.9|403.8|167601
1744794000000|2025-04-16 09:00:00|404.2|404.1|404|403.9|404.6|404.5|403.8|403.7|72632
1744797600000|2025-04-16 10:00:00|404.1|404|405.8|405.6|405.9|405.8|403.4|403.3|39650
1744801200000|2025-04-16 11:00:00|405.7|405.5|405.9|405.8|406|405.8|404.8|404.7|54050
1744804800000|2025-04-16 12:00:00|406|405.9|404.6|404.5|406.2|406.1|404.3|404.2|73513
1744808400000|2025-04-16 13:00:00|404.5|404.3|404.7|404.6|405|404.9|404.2|404.1|68700
1744812000000|2025-04-16 14:00:00|404.6|404.5|404.7|404.6|404.8|404.7|403.5|403.4|88690
1744815600000|2025-04-16 15:00:00|404.6|404.5|404.7|404.5|405.3|405.2|404.6|404.5|60086
1744873200000|2025-04-17 07:00:00|403.5|402.6|403.5|403.3|404.6|404.5|402.3|402|176672
1744876800000|2025-04-17 08:00:00|403.6|403.4|403.1|403|404.1|404|402.7|402.6|67989
1744880400000|2025-04-17 09:00:00|403|402.9|404|403.9|404.1|404|402.9|402.8|91239
1744884000000|2025-04-17 10:00:00|403.9|403.8|405.2|405.1|405.2|405.1|403.7|403.5|46044
1744887600000|2025-04-17 11:00:00|405.1|405|405.3|405.1|405.3|405.2|404.5|404.3|45867
1744891200000|2025-04-17 12:00:00|405.2|405.2|405.3|405.2|405.8|405.6|404.8|404.7|76583
1744894800000|2025-04-17 13:00:00|405.4|405.3|407.6|407.5|408|407.9|405.4|405.3|135333
1744898400000|2025-04-17 14:00:00|407.7|407.6|407.8|407.7|408.4|408.3|407.3|407.2|99023
1744902000000|2025-04-17 15:00:00|407.7|407.6|406.7|406.5|407.8|407.7|406.5|406.3|97182
1745305200000|2025-04-22 07:00:00|397|395.7|400.2|400.1|400.3|400.2|395.9|395.5|237365
1745308800000|2025-04-22 08:00:00|400.3|400.2|400.8|400.7|401|400.9|400.1|400|132934
1745312400000|2025-04-22 09:00:00|400.9|400.8|401|400.9|401.5|401.4|400.2|400.1|81875
1745316000000|2025-04-22 10:00:00|401.1|401|399.5|399.3|401.6|401.5|399.3|399.1|103136
1745319600000|2025-04-22 11:00:00|399.4|399.4|400.8|400.7|401.2|401.1|399.4|399.3|103131
1745323200000|2025-04-22 12:00:00|400.9|400.8|400.1|400|401|400.9|400|399.9|96111
1745326800000|2025-04-22 13:00:00|400.2|400.1|400.4|400.2|400.6|400.5|398.7|398.5|162485
1745330400000|2025-04-22 14:00:00|400.3|400.3|402.1|402|402.2|402.1|400.2|400.1|200344
1745334000000|2025-04-22 15:00:00|402.2|402.1|403.1|403|403.4|403.3|402|401.9|101603
1745391600000|2025-04-23 07:00:00|401.8|400.9|401.1|400.9|402.4|401.9|399|398.8|263848
1745395200000|2025-04-23 08:00:00|401|401|402.1|402|402.3|402.2|400.7|400.6|93436
1745398800000|2025-04-23 09:00:00|402|401.9|400.9|400.8|402.3|402.2|400.6|400.5|87556
1745402400000|2025-04-23 10:00:00|400.8|400.7|401.6|401.5|401.8|401.7|400.7|400.6|65279
1745406000000|2025-04-23 11:00:00|401.5|401.4|400.2|400.1|401.5|401.4|400|399.9|81087
1745409600000|2025-04-23 12:00:00|400.1|400|399.2|399.1|400.2|400.1|398.6|398.5|75241
1745413200000|2025-04-23 13:00:00|399.1|399|399.5|399.4|399.6|399.4|396.9|396.8|297828
1745416800000|2025-04-23 14:00:00|399.6|399.3|401.3|401.1|401.4|401.3|398.4|398.3|225776
1745420400000|2025-04-23 15:00:00|401.2|401.2|401.8|401.6|402.2|402.1|401|400.9|190894
1745478000000|2025-04-24 07:00:00|404.5|403.4|403.1|402.9|404.8|404.2|399.6|399.2|323291
1745481600000|2025-04-24 08:00:00|403.2|403|404.6|404.4|405.8|405.6|402.9|402.8|162903
1745485200000|2025-04-24 09:00:00|404.5|404.3|402.2|402|405.3|405.1|401.8|401.6|133178
1745488800000|2025-04-24 10:00:00|402.1|401.9|403|402.9|403.5|403.4|401.8|401.7|81697
1745492400000|2025-04-24 11:00:00|403.2|403.1|403.9|403.8|404.2|404.1|402.4|402.3|100976
1745496000000|2025-04-24 12:00:00|403.8|403.7|402.9|402.8|403.8|403.7|402.1|402|89660
1745499600000|2025-04-24 13:00:00|403|402.9|401.3|401.2|403.1|402.9|401.1|401|106783
1745503200000|2025-04-24 14:00:00|401.2|401.1|401.7|401.6|402.1|402|400.4|400.3|138873
1745506800000|2025-04-24 15:00:00|401.9|401.8|402.1|401.9|402.2|402.1|401.4|401.3|86107
1745564400000|2025-04-25 07:00:00|399.9|399|397.9|397.8|400.2|400.1|394.9|394.7|169368
1745568000000|2025-04-25 08:00:00|397.8|397.7|395.5|395.4|398.1|398|395|394.9|99187
1745571600000|2025-04-25 09:00:00|395.6|395.5|395.3|395.2|396.7|396.6|394.8|394.7|87728
1745575200000|2025-04-25 10:00:00|395.4|395.3|393.5|393.3|395.4|395.3|393.3|393.1|132839
1745578800000|2025-04-25 11:00:00|393.7|393.4|395.8|395.7|395.8|395.7|393.6|393.4|75422
1745582400000|2025-04-25 12:00:00|395.7|395.6|396.4|396.3|396.6|396.5|395.4|395.3|99227
1745586000000|2025-04-25 13:00:00|396.5|396.4|394.9|394.8|396.7|396.6|394|393.9|218916
1745589600000|2025-04-25 14:00:00|395|394.9|393.3|393.1|395.1|394.9|393.2|393.1|219866
1745593200000|2025-04-25 15:00:00|393.2|393.2|393.2|393|393.4|393.3|392.7|392.6|155580
1745823600000|2025-04-28 07:00:00|395.3|395|392.4|392.3|395.4|395|390.7|390.5|165898
1745827200000|2025-04-28 08:00:00|392.5|392.4|393.7|393.5|394|393.9|392.2|392|92393
1745830800000|2025-04-28 09:00:00|393.8|393.6|393.7|393.6|394.1|393.9|393.3|393.2|54225
1745834400000|2025-04-28 10:00:00|393.6|393.5|392|391.8|394.4|394.3|391.9|391.8|98051
1745838000000|2025-04-28 11:00:00|391.8|391.7|392|391.9|392.3|392.2|391.6|391.4|98107
1745841600000|2025-04-28 12:00:00|392.1|392|391.3|391.2|392.2|392.1|390.8|390.7|70449
1745845200000|2025-04-28 13:00:00|391.4|391.3|392.7|392.5|393.2|393.1|391.3|391.2|110507
1745848800000|2025-04-28 14:00:00|392.6|392.4|392.3|392.2|392.9|392.8|391.9|391.8|114604
1745852400000|2025-04-28 15:00:00|392.4|392.3|393.7|393.5|394|393.9|392.4|392.3|200506
1745910000000|2025-04-29 07:00:00|397.5|396.7|395.3|395.2|399.7|399.5|394.8|394.7|257280
1745913600000|2025-04-29 08:00:00|395.4|395.3|396.3|396.2|396.9|396.8|395.1|395|83518
1745917200000|2025-04-29 09:00:00|396.4|396.3|397|396.9|397.5|397.4|396.4|396.3|69494
1745920800000|2025-04-29 10:00:00|397.1|397|398.3|398.2|398.4|398.2|396.5|396.4|75705
1745924400000|2025-04-29 11:00:00|398.4|398.3|398.3|398.2|398.5|398.4|398|397.9|57041
1745928000000|2025-04-29 12:00:00|398.2|398.1|399.3|399.2|399.8|399.7|397.8|397.7|106510
1745931600000|2025-04-29 13:00:00|399.2|399.1|401|400.8|401.3|401.2|399.2|399.1|134860
1745935200000|2025-04-29 14:00:00|401.1|400.9|400|399.9|401.4|401.2|399.7|399.6|167957
1745938800000|2025-04-29 15:00:00|400.1|400|399.3|399.1|400.8|400.7|399.1|399|136278
1745996400000|2025-04-30 07:00:00|402.6|401.5|404.4|404.3|405.9|405.8|401.1|400.9|144270
1746000000000|2025-04-30 08:00:00|404.6|404.5|403.7|403.5|405.4|405.2|403.5|403.4|119482
1746003600000|2025-04-30 09:00:00|403.8|403.6|405.5|405.3|405.6|405.5|403.7|403.6|109176
1746007200000|2025-04-30 10:00:00|405.4|405.2|405.5|405.4|406|405.8|405|404.8|82026
1746010800000|2025-04-30 11:00:00|405.7|405.5|405.5|405.4|405.7|405.6|405.3|405.1|63471
1746014400000|2025-04-30 12:00:00|405.6|405.3|405.7|405.6|405.9|405.8|405.3|405.2|71910
1746018000000|2025-04-30 13:00:00|405.8|405.7|404.5|404.3|406.5|406.3|404.3|404.1|143957
1746021600000|2025-04-30 14:00:00|404.4|404.4|405.9|405.7|406.4|406.2|404.3|404.2|102897
1746025200000|2025-04-30 15:00:00|405.8|405.8|407.1|406.9|407.2|407.1|405.7|405.6|118383
1746169200000|2025-05-02 07:00:00|409.7|409.2|408.6|408.5|410.3|409.8|405.7|405.5|204703
1746172800000|2025-05-02 08:00:00|408.7|408.6|409.6|409.5|410.1|410|408.1|408|72065
1746176400000|2025-05-02 09:00:00|409.7|409.6|410.5|410.3|410.7|410.6|409.6|409.5|76020
1746180000000|2025-05-02 10:00:00|410.4|410.4|410.9|410.7|411.3|411.2|410.2|410.1|58464
1746183600000|2025-05-02 11:00:00|411|410.8|411.3|411.2|411.6|411.5|410.8|410.7|69315
1746187200000|2025-05-02 12:00:00|411.2|411.1|407.1|406.9|411.3|411.1|407|406.8|146120
1746190800000|2025-05-02 13:00:00|407.3|407|407|406.8|408.3|408.2|406.5|406.4|209842
1746194400000|2025-05-02 14:00:00|407.1|406.9|405.1|405|407.1|407|402|401.9|316160
1746198000000|2025-05-02 15:00:00|405|404.9|404|403.8|405|404.9|403.6|403.5|189843
1746428400000|2025-05-05 07:00:00|404.7|404|407.6|407.4|407.7|407.6|404.7|404|60499
1746432000000|2025-05-05 08:00:00|407.5|407.5|407.9|407.8|408.1|408|407.4|407.3|90375
1746435600000|2025-05-05 09:00:00|407.8|407.7|406.9|406.8|408.1|408|406.7|406.6|54085
1746439200000|2025-05-05 10:00:00|407|406.9|406.3|406.2|407.4|407.3|406|405.9|61164
1746442800000|2025-05-05 11:00:00|406.4|406.3|406.8|406.7|407|406.9|406.1|406|61017
1746446400000|2025-05-05 12:00:00|406.7|406.6|406.9|406.8|407.2|407|406.5|406.4|58347
1746450000000|2025-05-05 13:00:00|407|406.9|406.4|406.2|407.4|407.3|406.2|406.1|128646
1746453600000|2025-05-05 14:00:00|406.5|406.3|406.3|406.2|407|406.9|406.1|406|194879
1746457200000|2025-05-05 15:00:00|406.2|406.1|406.3|406.1|406.8|406.7|406|405.9|160745
1746514800000|2025-05-06 07:00:00|407.6|407.3|409.8|409.6|410|409.8|406.2|405.9|138420
1746518400000|2025-05-06 08:00:00|409.9|409.7|410.1|409.9|410.2|410.1|409|408.9|126850
1746522000000|2025-05-06 09:00:00|410|409.8|408.3|408.2|410|409.8|408|407.9|111404
1746525600000|2025-05-06 10:00:00|408.2|408.1|409.5|409.4|410.1|410|408|407.9|103495
1746529200000|2025-05-06 11:00:00|409.4|409.3|409.5|409.4|409.8|409.7|408.7|408.6|81671
1746532800000|2025-05-06 12:00:00|409.6|409.5|408.7|408.6|409.6|409.5|408.6|408.4|72306
1746536400000|2025-05-06 13:00:00|408.8|408.7|408.7|408.6|409.6|409.4|408.1|408|89628
1746540000000|2025-05-06 14:00:00|408.6|408.5|408.7|408.6|409.4|409.3|408.6|408.5|151940
1746543600000|2025-05-06 15:00:00|408.8|408.7|408.2|408|409.3|409.2|408.1|408|104022
1746601200000|2025-05-07 07:00:00|410.9|410.6|409.7|409.6|411.5|411.3|409.4|409.2|170780
1746604800000|2025-05-07 08:00:00|409.8|409.7|410.1|410|410.5|410.4|409.3|409.1|76989
1746608400000|2025-05-07 09:00:00|410.2|410.1|409.6|409.5|410.5|410.3|409.6|409.4|52331
1746612000000|2025-05-07 10:00:00|409.7|409.6|410.4|410.2|410.4|410.3|409.6|409.5|55166
1746615600000|2025-05-07 11:00:00|410.3|410.1|410.8|410.7|410.9|410.8|409.9|409.8|39271
1746619200000|2025-05-07 12:00:00|410.9|410.8|412.2|412.1|412.9|412.7|410.8|410.8|159938
1746622800000|2025-05-07 13:00:00|412.3|412.2|412.5|412.4|412.6|412.4|410.9|410.8|153972
1746626400000|2025-05-07 14:00:00|412.7|412.5|413.4|413.3|413.9|413.8|412.7|412.5|174845
1746630000000|2025-05-07 15:00:00|413.5|413.4|412.3|412.2|413.8|413.7|411.9|411.8|177163
1746687600000|2025-05-08 07:00:00|411.6|410.5|409.2|409.1|412.2|411.7|408.6|408.4|140399
1746691200000|2025-05-08 08:00:00|409.3|409.2|409.4|409.3|410|409.9|408.2|408|86370
1746694800000|2025-05-08 09:00:00|409.3|409.2|408.3|408.2|410|409.9|407.7|407.5|98745
1746698400000|2025-05-08 10:00:00|408.5|408.4|408.2|408|409|408.9|407.8|407.7|82093
1746702000000|2025-05-08 11:00:00|408.1|407.9|407.4|407.3|408.2|408|407.2|407.1|63474
1746705600000|2025-05-08 12:00:00|407.5|407.4|408|407.8|408.4|408.3|407.5|407.4|70186
1746709200000|2025-05-08 13:00:00|408.1|408|407|406.8|408.8|408.7|406.6|406.4|122229
1746712800000|2025-05-08 14:00:00|406.8|406.7|406.6|406.5|408|407.9|406.3|406.2|143806
1746716400000|2025-05-08 15:00:00|406.7|406.6|405.4|405.2|406.7|406.6|405.2|405.1|120845
1746774000000|2025-05-09 07:00:00|407.3|406.9|407|406.9|407.9|407.6|406|405.8|128137
1746777600000|2025-05-09 08:00:00|407.1|407|408|407.8|408.4|408.2|406.9|406.7|75252
1746781200000|2025-05-09 09:00:00|408.1|407.9|407.6|407.5|408.3|408.2|407.2|407.1|67528
1746784800000|2025-05-09 10:00:00|407.5|407.4|406.6|406.5|407.6|407.5|406.6|406.5|43672
1746788400000|2025-05-09 11:00:00|406.5|406.4|405.7|405.6|406.8|406.6|405.6|405.5|115152
1746792000000|2025-05-09 12:00:00|405.8|405.7|404.8|404.7|406|405.9|404.5|404.4|87450
1746795600000|2025-05-09 13:00:00|404.9|404.8|406|405.9|406|405.9|404.5|404.4|119815
1746799200000|2025-05-09 14:00:00|406.1|406|405.9|405.8|406.3|406.2|405.6|405.5|100956
1746802800000|2025-05-09 15:00:00|405.8|405.7|405.3|405.1|405.9|405.8|405.3|405.1|120041
1747033200000|2025-05-12 07:00:00|404.9|404.5|396.7|396.5|406.1|405.5|395.6|395.5|339538
1747036800000|2025-05-12 08:00:00|396.6|396.6|394.2|394.1|396.7|396.6|393.7|393.6|287488
1747040400000|2025-05-12 09:00:00|394.3|394.2|393.4|393.3|394.7|394.6|391.7|391.6|184025
1747044000000|2025-05-12 10:00:00|393.5|393.4|393.3|393.2|393.7|393.5|392.2|392.1|161586
1747047600000|2025-05-12 11:00:00|393.2|393.1|392.8|392.7|393.3|393.2|390.9|390.8|157388
1747051200000|2025-05-12 12:00:00|393|392.9|391.5|391.4|393.3|393.1|390.1|390|213477
1747054800000|2025-05-12 13:00:00|391.6|391.5|393.4|393.3|393.5|393.4|390.3|390.2|320448
1747058400000|2025-05-12 14:00:00|393.5|393.4|392.9|392.8|394|393.9|392|391.9|208011
1747062000000|2025-05-12 15:00:00|393|392.9|392.6|392.4|393.9|393.8|392.4|392.3|145903
1747119600000|2025-05-13 07:00:00|392.8|392.3|390|389.9|393.8|393.4|389.4|389.2|237464
1747123200000|2025-05-13 08:00:00|389.9|389.8|390.2|390.1|391|390.9|389.5|389.4|158772
1747126800000|2025-05-13 09:00:00|390.3|390.2|391.6|391.4|391.9|391.8|389.9|389.8|86734
1747130400000|2025-05-13 10:00:00|391.7|391.6|391.2|391.1|391.9|391.8|390.9|390.8|96261
1747134000000|2025-05-13 11:00:00|391.1|391|390.5|390.4|391.4|391.3|390.1|389.9|107583
1747137600000|2025-05-13 12:00:00|390.6|390.3|391.4|391.3|391.6|391.4|390.3|390.2|94936
1747141200000|2025-05-13 13:00:00|391.3|391.2|390.4|390.2|391.5|391.4|390.1|390|166459
1747144800000|2025-05-13 14:00:00|390.3|390.1|388.8|388.7|390.4|390.2|388.8|388.7|194424
1747148400000|2025-05-13 15:00:00|388.9|388.8|389.4|389.2|389.8|389.7|388.7|388.6|87903
1747206000000|2025-05-14 07:00:00|388.4|388.1|391.7|391.6|392.3|392.2|387|386.8|213992
1747209600000|2025-05-14 08:00:00|391.6|391.5|390.9|390.8|392.8|392.6|390.9|390.8|148069
1747213200000|2025-05-14 09:00:00|390.8|390.7|392.9|392.8|393.2|393.1|390.6|390.5|124043
1747216800000|2025-05-14 10:00:00|393|392.9|392.7|392.6|393.4|393.3|392.5|392.4|75417
1747220400000|2025-05-14 11:00:00|392.8|392.7|391.7|391.6|393.2|393.1|390.9|390.8|78452
1747224000000|2025-05-14 12:00:00|391.6|391.5|390.2|390.1|392.3|392.2|390.2|390.1|59722
1747227600000|2025-05-14 13:00:00|390.3|390.2|390.2|390.1|390.7|390.6|388.8|388.7|173637
1747231200000|2025-05-14 14:00:00|390.1|390|389.6|389.5|390.4|390.3|389.3|389.2|125223
1747234800000|2025-05-14 15:00:00|389.7|389.6|389.6|389.5|389.9|389.8|389.3|389.2|115857
1747292400000|2025-05-15 07:00:00|391.3|390.8|392|391.9|393|392.9|389.8|389.4|161176
1747296000000|2025-05-15 08:00:00|391.9|391.8|392.6|392.5|393.1|393|391.8|391.7|107317
1747299600000|2025-05-15 09:00:00|392.7|392.6|394|393.9|394|393.9|392.5|392.3|94647
1747303200000|2025-05-15 10:00:00|393.9|393.8|393.9|393.8|394.3|394.2|393.5|393.4|79997
1747306800000|2025-05-15 11:00:00|394|393.9|393.6|393.5|394.4|394.3|393.6|393.5|67069
1747310400000|2025-05-15 12:00:00|393.7|393.6|393.8|393.6|394.8|394.7|393.6|393.5|86703
1747314000000|2025-05-15 13:00:00|393.7|393.7|396.7|396.6|396.8|396.7|393.5|393.4|133600
1747317600000|2025-05-15 14:00:00|396.6|396.5|396.8|396.7|397.7|397.6|396.3|396.2|116353
1747321200000|2025-05-15 15:00:00|396.7|396.6|397.2|397|397.4|397.3|396.7|396.6|82347
1747378800000|2025-05-16 07:00:00|401.4|400.7|402.6|402.5|403|402.9|400.4|400.1|201539
1747382400000|2025-05-16 08:00:00|402.4|402.3|403.3|403.2|403.4|403.3|402.1|401.9|98431
1747386000000|2025-05-16 09:00:00|403.2|403.1|404.5|404.4|404.7|404.6|403.2|403.1|133745
1747389600000|2025-05-16 10:00:00|404.6|404.5|405.3|405.2|405.6|405.5|404.4|404.3|69534
1747393200000|2025-05-16 11:00:00|405.4|405.3|406.2|406.1|406.4|406.3|405.3|405.2|71280
1747396800000|2025-05-16 12:00:00|406.3|406.2|406.3|406.2|406.6|406.5|406|405.9|103294
1747400400000|2025-05-16 13:00:00|406.2|406.1|406.8|406.7|406.8|406.7|405.6|405.5|213973
1747404000000|2025-05-16 14:00:00|406.7|406.6|408.2|408.1|408.4|408.3|406.1|405.9|167550
1747407600000|2025-05-16 15:00:00|408.3|408.2|408.4|408.2|408.8|408.7|408.2|408.1|169927
1747638000000|2025-05-19 07:00:00|412|411.5|409|408.9|412|411.5|407.6|407.4|167729
1747641600000|2025-05-19 08:00:00|409.1|408.8|409.9|409.8|410.4|410.3|409.1|408.8|86948
1747645200000|2025-05-19 09:00:00|409.8|409.7|410.2|410.1|410.3|410.2|409.7|409.6|59515
1747648800000|2025-05-19 10:00:00|410.3|410.2|411.5|411.4|411.7|411.6|410.1|410|60259
1747652400000|2025-05-19 11:00:00|411.6|411.5|413.2|413|413.3|413.1|411.5|411.4|65649
1747656000000|2025-05-19 12:00:00|413.3|413.1|412.5|412.4|413.6|413.5|412.3|412.2|71919
1747659600000|2025-05-19 13:00:00|412.6|412.5|411.3|411.1|413.2|413.1|411|410.9|86828
1747663200000|2025-05-19 14:00:00|411.2|411.2|412.7|412.6|412.7|412.6|410.9|410.8|77264
1747666800000|2025-05-19 15:00:00|412.8|412.7|412.2|412.1|412.9|412.8|412.1|412|109497
1747724400000|2025-05-20 07:00:00|414|413.1|414.4|414.2|414.8|414.6|413.2|413|137964
1747728000000|2025-05-20 08:00:00|414.6|414.3|413.3|413.2|415.4|415.2|413.2|413|115037
1747731600000|2025-05-20 09:00:00|413.2|413.1|413.2|413.1|413.8|413.7|412.6|412.5|88097
1747735200000|2025-05-20 10:00:00|413.1|413|413.3|413.1|414.3|414.2|413.1|413|61865
1747738800000|2025-05-20 11:00:00|413.4|413.2|414.1|414|414.7|414.6|413.4|413.2|53626
1747742400000|2025-05-20 12:00:00|414.2|414.1|414.1|414|414.3|414.1|413.3|413.2|56038
1747746000000|2025-05-20 13:00:00|414.2|414.1|414.5|414.4|415.1|415|413.8|413.7|141218
1747749600000|2025-05-20 14:00:00|414.6|414.5|413.9|413.8|414.9|414.8|413.3|413.2|121288
1747753200000|2025-05-20 15:00:00|414|413.9|414.5|414.3|414.9|414.7|413.7|413.6|89796
1747810800000|2025-05-21 07:00:00|415.5|414.9|416.5|416.4|416.5|416.4|414.4|414.3|114555
1747814400000|2025-05-21 08:00:00|416.7|416.5|414.9|414.7|416.7|416.5|414.6|414.5|74280
1747818000000|2025-05-21 09:00:00|415.1|414.8|414.9|414.8|416|415.8|414.8|414.6|68600
1747821600000|2025-05-21 10:00:00|414.8|414.7|415.3|415.2|415.4|415.3|414.8|414.6|65128
1747825200000|2025-05-21 11:00:00|415.5|415.3|415.5|415.4|415.7|415.6|414.3|414.2|52014
1747828800000|2025-05-21 12:00:00|415.6|415.5|416.3|416.2|416.5|416.4|415.5|415.4|57310
1747832400000|2025-05-21 13:00:00|416.4|416.3|416.2|416.1|417|416.9|415.6|415.5|90567
1747836000000|2025-05-21 14:00:00|416.3|416.2|417.6|417.4|417.6|417.4|415.9|415.8|92936
1747839600000|2025-05-21 15:00:00|417.7|417.5|417.9|417.7|418.1|418|417.4|417.2|234894
1747897200000|2025-05-22 07:00:00|417|416.2|417.1|416.9|418.5|418.3|415.3|415.2|94358
1747900800000|2025-05-22 08:00:00|417|416.8|416.2|416|417|416.8|415.5|415.3|152631
1747904400000|2025-05-22 09:00:00|416.4|416.1|416.8|416.7|416.8|416.7|415.9|415.8|57562
1747908000000|2025-05-22 10:00:00|416.7|416.6|416.7|416.6|417.9|417.7|416.6|416.5|51370
1747911600000|2025-05-22 11:00:00|416.6|416.5|415.8|415.7|416.8|416.7|415.2|415.1|53833
1747915200000|2025-05-22 12:00:00|415.7|415.6|416.7|416.6|416.7|416.6|415.4|415.3|39561
1747918800000|2025-05-22 13:00:00|416.4|416.3|415.7|415.6|417.4|417.3|415.3|415.1|107332
1747922400000|2025-05-22 14:00:00|415.6|415.5|417.5|417.4|417.9|417.7|415.5|415.3|82117
1747926000000|2025-05-22 15:00:00|417.4|417.3|418|417.9|418.2|418.1|417.4|417.3|91396
1747983600000|2025-05-23 07:00:00|417.1|416.8|413.9|413.8|417.7|417.2|413.1|413|151968
1747987200000|2025-05-23 08:00:00|414.1|413.9|413.7|413.5|415.2|415|413.7|413.5|89908
1747990800000|2025-05-23 09:00:00|413.8|413.6|414.4|414.2|414.6|414.5|413|412.8|73319
1747994400000|2025-05-23 10:00:00|414.5|414.3|413.4|413.3|414.5|414.3|413.2|413.1|58217
1747998000000|2025-05-23 11:00:00|413.5|413.4|414.8|414.7|415.4|415.2|413.2|413.1|237012
1748001600000|2025-05-23 12:00:00|414.9|414.6|415.4|415.3|416.6|416.5|414.3|414.1|139763
1748005200000|2025-05-23 13:00:00|415.6|415.4|414.3|414.1|415.6|415.5|413.1|413|157853
1748008800000|2025-05-23 14:00:00|414.5|414.3|415.4|415.3|415.5|415.4|413.8|413.7|134544
1748012400000|2025-05-23 15:00:00|415.3|415.2|414.9|414.7|415.4|415.3|414.7|414.6|40292
1748242800000|2025-05-26 07:00:00|415|414.3|416.1|415.9|416.3|416.1|414.9|414.3|74222
1748246400000|2025-05-26 08:00:00|416|416|415.3|415.1|416.1|416|414.9|414.8|50888
1748250000000|2025-05-26 09:00:00|415.4|415.3|414.9|414.8|415.8|415.7|414.8|414.7|33355
1748253600000|2025-05-26 10:00:00|415|414.9|415.6|415.4|415.7|415.5|414.9|414.7|35644
1748257200000|2025-05-26 11:00:00|415.5|415.3|415.6|415.5|415.9|415.8|415.4|415.2|42808
1748260800000|2025-05-26 12:00:00|415.5|415.4|415.1|414.9|415.6|415.4|414.6|414.5|37507
1748264400000|2025-05-26 13:00:00|415|414.8|415.9|415.8|416.2|416.1|415|414.8|56040
1748268000000|2025-05-26 14:00:00|415.8|415.7|415.6|415.5|416|415.9|415.4|415.3|72703
1748271600000|2025-05-26 15:00:00|415.7|415.6|416.3|416.1|416.3|416.1|415.5|415.4|79244
1748329200000|2025-05-27 07:00:00|415.9|415.4|417.4|417.2|418|417.8|415.7|415.4|100115
1748332800000|2025-05-27 08:00:00|417.3|417.1|417.8|417.6|417.8|417.6|416.7|416.6|62904
1748336400000|2025-05-27 09:00:00|417.7|417.5|417.7|417.5|418.2|418.1|417.3|417.2|71134
1748340000000|2025-05-27 10:00:00|417.6|417.4|417.7|417.6|417.7|417.6|416.8|416.6|43875
1748343600000|2025-05-27 11:00:00|417.6|417.5|417.8|417.6|418|417.9|417.4|417.2|48579
1748347200000|2025-05-27 12:00:00|417.7|417.5|416.5|416.4|417.7|417.5|415.7|415.6|57855
1748350800000|2025-05-27 13:00:00|416.7|416.6|417.1|417|417.7|417.6|416.6|416.5|80170
1748354400000|2025-05-27 14:00:00|417|416.9|416.6|416.5|417.1|417|416.1|416|92387
1748358000000|2025-05-27 15:00:00|416.5|416.4|416|415.9|416.6|416.5|416|415.9|54740
1748415600000|2025-05-28 07:00:00|416.7|416|417|416.8|417.7|417.6|416|415.8|92807
1748419200000|2025-05-28 08:00:00|417.1|416.9|416.9|416.8|417.1|416.9|416.2|416.1|64944
1748422800000|2025-05-28 09:00:00|416.8|416.7|415.9|415.8|416.9|416.8|415.4|415.2|49210
1748426400000|2025-05-28 10:00:00|415.8|415.7|415.3|415.2|415.8|415.7|414.8|414.7|36990
1748430000000|2025-05-28 11:00:00|415.4|415.3|415.8|415.7|415.9|415.8|415|414.9|28729
1748433600000|2025-05-28 12:00:00|415.9|415.8|415.1|415|416.4|416.3|415.1|415|38437
1748437200000|2025-05-28 13:00:00|415|414.9|415.2|415|416|415.9|414.8|414.7|60605
1748440800000|2025-05-28 14:00:00|415.3|415.1|415.1|415|415.3|415.2|413.8|413.7|101364
1748444400000|2025-05-28 15:00:00|415|414.9|414.6|414.4|415.2|415.1|414.3|414.2|64475
1748502000000|2025-05-29 07:00:00|410.9|410.3|412.3|412.1|413.8|413.4|409.1|408.8|167235
1748505600000|2025-05-29 08:00:00|412.2|412|412.3|412.2|412.8|412.7|412|411.9|67611
1748509200000|2025-05-29 09:00:00|412.2|412.1|412.7|412.6|413.3|413.2|412.1|412|49099
1748512800000|2025-05-29 10:00:00|412.9|412.8|413.1|413|413.2|413.1|412.7|412.6|34536
1748516400000|2025-05-29 11:00:00|413|412.9|413.2|413.1|414|413.9|412.9|412.8|56345
1748520000000|2025-05-29 12:00:00|413.3|413.2|413.6|413.5|413.8|413.7|413.1|413|48919
1748523600000|2025-05-29 13:00:00|413.7|413.6|414.8|414.7|414.9|414.7|413.5|413.4|51764
1748527200000|2025-05-29 14:00:00|414.9|414.8|414.3|414.2|415.3|415.2|414.1|414|74145
1748530800000|2025-05-29 15:00:00|414.2|414.1|414|413.9|414.2|414.1|413.6|413.5|66648
1748588400000|2025-05-30 07:00:00|415.3|414.2|417.2|417|417.4|417.3|414.7|414|54960
1748592000000|2025-05-30 08:00:00|417.1|416.9|416.8|416.7|417.1|416.9|415.3|415.1|61748
1748595600000|2025-05-30 09:00:00|416.9|416.8|415.9|415.8|417|416.9|415.5|415.4|61283
1748599200000|2025-05-30 10:00:00|416|415.9|416.3|416.1|416.9|416.7|415.8|415.6|55955
1748602800000|2025-05-30 11:00:00|416.2|416.2|416.6|416.4|416.7|416.6|415.9|415.8|53897
1748606400000|2025-05-30 12:00:00|416.7|416.5|416.7|416.5|417|416.9|416.3|416.1|79863
1748610000000|2025-05-30 13:00:00|416.6|416.6|416.9|416.8|417.9|417.8|416.3|416.2|116886
1748613600000|2025-05-30 14:00:00|416.8|416.7|416.2|416|417.9|417.8|416.1|416|122052
1748617200000|2025-05-30 15:00:00|416.1|415.9|415.6|415.4|416.5|416.4|415.5|415.4|99622
1748847600000|2025-06-02 07:00:00|416|415.3|416.7|416.5|418|417.8|415.6|415.2|138198
1748851200000|2025-06-02 08:00:00|416.6|416.6|416.7|416.6|417.2|417.1|416.2|416.1|122231
1748854800000|2025-06-02 09:00:00|416.8|416.7|417.2|417.1|417.7|417.6|416.4|416.3|96712
1748858400000|2025-06-02 10:00:00|417.1|417|416.7|416.6|417.1|417|416.5|416.3|58286
1748862000000|2025-06-02 11:00:00|416.6|416.5|417.1|417|417.1|417|416.4|416.3|52923
1748865600000|2025-06-02 12:00:00|417|416.9|415.8|415.7|417|416.9|415.4|415.3|53247
1748869200000|2025-06-02 13:00:00|415.7|415.6|416.8|416.7|417.6|417.5|415.2|415.1|160830
1748872800000|2025-06-02 14:00:00|417|416.6|418.5|418.4|418.6|418.5|416.6|416.5|206153
1748876400000|2025-06-02 15:00:00|418.4|418.3|419.1|419|419.4|419.3|418.4|418.3|94920
1748934000000|2025-06-03 07:00:00|420|419.6|419.3|419.2|420.5|420|418.7|418.6|98005
1748937600000|2025-06-03 08:00:00|419.2|419.1|419.2|419.1|419.7|419.6|418.6|418.5|130182
1748941200000|2025-06-03 09:00:00|419.3|419.2|419.8|419.7|419.9|419.7|418.7|418.6|44835
1748944800000|2025-06-03 10:00:00|419.7|419.6|419.5|419.3|420|419.9|418.9|418.8|52488
1748948400000|2025-06-03 11:00:00|419.6|419.4|418.7|418.5|419.6|419.4|418.4|418.2|65434
1748952000000|2025-06-03 12:00:00|418.6|418.6|418.4|418.3|418.7|418.6|417.9|417.8|43754
1748955600000|2025-06-03 13:00:00|418.3|418.2|416.7|416.5|418.4|418.3|416.1|416|167795
1748959200000|2025-06-03 14:00:00|416.6|416.4|415.3|415.2|416.6|416.4|415.2|415.1|131779
1748962800000|2025-06-03 15:00:00|415.4|415.3|414.9|414.7|415.4|415.3|414.3|414.2|109294
1749020400000|2025-06-04 07:00:00|416.7|416.2|416.9|416.7|417.4|417.2|415.5|415.3|84231
1749024000000|2025-06-04 08:00:00|416.8|416.8|416.3|416.1|417.2|417|415.8|415.6|72950
1749027600000|2025-06-04 09:00:00|416.2|416.2|416.6|416.4|417.2|417.1|416.2|416|72494
1749031200000|2025-06-04 10:00:00|416.5|416.5|417.2|417.1|417.3|417.2|416.5|416.4|63415
1749034800000|2025-06-04 11:00:00|417.3|417.2|417.1|417|417.8|417.7|417.1|417|41481
1749038400000|2025-06-04 12:00:00|417.3|417.2|419.1|418.9|419.1|418.9|417.1|417|79494
1749042000000|2025-06-04 13:00:00|419.2|419|418.1|417.9|419.4|419.2|418|417.9|144019
1749045600000|2025-06-04 14:00:00|418|417.8|419.1|419|419.6|419.4|418|417.8|132263
1749049200000|2025-06-04 15:00:00|419.2|419.1|418.5|418.4|419.3|419.2|418.3|418.2|45214
1749106800000|2025-06-05 07:00:00|419.9|419.4|417.8|417.7|419.9|419.4|416.1|415.8|53024
1749110400000|2025-06-05 08:00:00|417.9|417.6|418.8|418.7|419.1|419|417.5|417.4|56049
1749114000000|2025-06-05 09:00:00|418.7|418.6|418.4|418.3|418.9|418.7|418.3|418.2|40391
1749117600000|2025-06-05 10:00:00|418.5|418.4|418.4|418.3|418.9|418.7|418.1|418|30585
1749121200000|2025-06-05 11:00:00|418.5|418.2|418.6|418.5|419.1|419|418.5|418.2|70752
1749124800000|2025-06-05 12:00:00|418.4|418.3|418.4|418.2|419.5|419.3|417.8|417.6|101571
1749128400000|2025-06-05 13:00:00|418.3|418.3|416.4|416.3|418.4|418.3|416.3|416.2|164964
1749132000000|2025-06-05 14:00:00|416.3|416.2|416.3|416.2|417.6|417.5|415.9|415.8|164187
1749135600000|2025-06-05 15:00:00|416.4|416.3|417.3|417.1|417.4|417.2|416|415.9|74905
1749193200000|2025-06-06 07:00:00|419.1|418.3|417|416.8|419.2|419|416.9|416.8|54527
1749196800000|2025-06-06 08:00:00|416.9|416.7|416.3|416.1|417.2|417|415.8|415.7|64360
1749200400000|2025-06-06 09:00:00|416.4|416.2|416.8|416.6|416.9|416.7|415.9|415.8|45160
1749204000000|2025-06-06 10:00:00|416.7|416.7|416.6|416.5|417|416.9|416.3|416.2|32448
1749207600000|2025-06-06 11:00:00|416.4|416.3|416.4|416.2|416.6|416.5|416.3|416.2|30061
1749211200000|2025-06-06 12:00:00|416.5|416.3|416.1|415.9|416.8|416.7|416|415.9|61756
1749214800000|2025-06-06 13:00:00|416.2|416|416|415.9|416.7|416.6|415.5|415.4|112561
1749218400000|2025-06-06 14:00:00|416.1|416|414.1|414|416.1|416|413.8|413.7|196744
1749222000000|2025-06-06 15:00:00|414|413.9|414.1|414|414.6|414.5|413.9|413.8|93179
1749452400000|2025-06-09 07:00:00|413.9|412.9|413.1|413|414.3|414.1|412|411.4|79350
1749456000000|2025-06-09 08:00:00|413.2|412.9|412.6|412.4|413.4|413.3|412.4|412.2|63575
1749459600000|2025-06-09 09:00:00|412.5|412.5|413.2|413|413.3|413.2|412.2|412.1|61385
1749463200000|2025-06-09 10:00:00|413.4|413.1|412.9|412.7|413.9|413.7|412.7|412.6|53725
1749466800000|2025-06-09 11:00:00|412.6|412.5|412.1|412|412.6|412.5|412|411.8|41894
1749470400000|2025-06-09 12:00:00|412.2|411.8|412.1|412|412.6|412.4|411.9|411.8|38329
1749474000000|2025-06-09 13:00:00|412.2|412.1|410.9|410.8|412.4|412.3|410.8|410.6|101404
1749477600000|2025-06-09 14:00:00|411|410.7|411.5|411.4|411.8|411.7|410.5|410.4|88338
1749481200000|2025-06-09 15:00:00|411.6|411.5|411.8|411.7|412|411.8|411.4|411.2|70755
1749538800000|2025-06-10 07:00:00|412.5|412.1|412.3|412.1|413.6|413.3|411|410.9|84321
1749542400000|2025-06-10 08:00:00|412.2|412|412.3|412.1|412.5|412.4|411.5|411.4|56151
1749546000000|2025-06-10 09:00:00|412.2|412|412.2|412.1|412.4|412.3|411.7|411.6|52108
1749549600000|2025-06-10 10:00:00|412.3|412.2|412.5|412.3|412.6|412.5|411.9|411.7|48124
1749553200000|2025-06-10 11:00:00|412.3|412.2|413|412.9|413.3|413.2|412|411.9|47516
1749556800000|2025-06-10 12:00:00|412.9|412.7|413.8|413.7|414.2|414.1|412.8|412.7|71855
1749560400000|2025-06-10 13:00:00|413.7|413.6|413.4|413.3|414.4|414.3|413.3|413.1|65158
1749564000000|2025-06-10 14:00:00|413.5|413.2|413.3|413.2|414.5|414.4|412.9|412.7|85727
1749567600000|2025-06-10 15:00:00|413.1|413|413.2|413|413.4|413.3|412.8|412.6|64627
1749625200000|2025-06-11 07:00:00|411.7|411.4|410.8|410.6|412.3|412.1|410.4|410.2|131752
1749628800000|2025-06-11 08:00:00|410.6|410.4|410.6|410.4|411|410.9|410.4|410.2|56574
1749632400000|2025-06-11 09:00:00|410.5|410.5|409.9|409.8|411|410.9|409.9|409.8|57718
1749636000000|2025-06-11 10:00:00|410|409.9|410.1|409.9|410.3|410.2|409.7|409.6|70932
1749639600000|2025-06-11 11:00:00|410|410|410.8|410.7|411|410.9|410|409.9|70207
1749643200000|2025-06-11 12:00:00|410.9|410.8|410.9|410.8|411.1|411|410.3|410.1|154870
1749646800000|2025-06-11 13:00:00|410.8|410.7|409.8|409.7|410.9|410.8|409.8|409.7|125759
1749650400000|2025-06-11 14:00:00|409.9|409.8|411|410.9|411.4|411.3|409.7|409.6|153046
1749654000000|2025-06-11 15:00:00|410.9|410.8|410.3|410.1|410.9|410.9|410|409.9|78618
1749711600000|2025-06-12 07:00:00|412.7|412|412.6|412.4|414.2|414|411.8|411.2|77725
1749715200000|2025-06-12 08:00:00|412.7|412.5|413.6|413.4|413.9|413.8|412.4|412.3|91899
1749718800000|2025-06-12 09:00:00|413.5|413.3|412.4|412.2|413.6|413.5|412.2|412.1|76775
1749722400000|2025-06-12 10:00:00|412.5|412.3|414.5|414.3|414.5|414.4|412.5|412.3|65811
1749726000000|2025-06-12 11:00:00|414.4|414.4|415.1|415|415.4|415.3|414.4|414.4|68723
1749729600000|2025-06-12 12:00:00|415.2|415.1|414.3|414.1|415.3|415.2|414|413.9|69557
1749733200000|2025-06-12 13:00:00|414.2|414.2|412.9|412.8|414.6|414.5|412.6|412.4|108093
1749736800000|2025-06-12 14:00:00|412.8|412.7|413.2|413.1|413.6|413.4|412|411.9|118081
1749740400000|2025-06-12 15:00:00|413.1|413|413.4|413.2|413.6|413.4|413|412.8|107255
1749798000000|2025-06-13 07:00:00|411.5|411.2|413.2|413|414|413.8|410.7|410.3|103767
1749801600000|2025-06-13 08:00:00|413.1|412.9|413.1|412.9|413.5|413.3|412.6|412.4|102550
1749805200000|2025-06-13 09:00:00|413.2|413|413.8|413.6|414|413.9|412.7|412.5|99502
1749808800000|2025-06-13 10:00:00|413.6|413.7|413.5|413.3|413.9|413.8|413|412.8|38423
1749812400000|2025-06-13 11:00:00|413.4|413.4|413.7|413.5|414.1|414|413.2|413.1|55127
1749816000000|2025-06-13 12:00:00|413.6|413.6|412|411.9|413.9|413.8|412|411.8|36524
1749819600000|2025-06-13 13:00:00|412.1|412|411.3|411.2|412.2|412.1|411.1|411|64753
1749823200000|2025-06-13 14:00:00|411.4|411.1|412.4|412.2|412.6|412.4|410.8|410.7|74809
1749826800000|2025-06-13 15:00:00|412.3|412.3|410.6|410.4|412.4|412.3|410.5|410.4|108395
1750057200000|2025-06-16 07:00:00|409|408.6|408.3|408.1|410.1|409.7|406.2|406|115612
1750060800000|2025-06-16 08:00:00|408.2|408.2|408.8|408.7|409|408.9|408.2|408.1|64286
1750064400000|2025-06-16 09:00:00|408.7|408.6|409.7|409.6|409.9|409.8|408.5|408.4|78332
1750068000000|2025-06-16 10:00:00|409.8|409.7|411.9|411.8|412.1|411.9|409.8|409.7|78919
1750071600000|2025-06-16 11:00:00|411.8|411.7|411.9|411.8|412.2|412.1|411.5|411.4|86931
1750075200000|2025-06-16 12:00:00|411.8|411.7|412.6|412.5|412.7|412.6|411|410.9|77748
1750078800000|2025-06-16 13:00:00|412.7|412.6|413.3|413.2|413.5|413.4|411.3|411.1|97619
1750082400000|2025-06-16 14:00:00|413.4|413.3|413.1|413|413.8|413.7|413.1|413|100216
1750086000000|2025-06-16 15:00:00|412.5|412.4|412.2|412|412.7|412.6|412|411.9|34138
1750143600000|2025-06-17 07:00:00|409|408.6|409.8|409.6|410.4|410.2|407.8|407.5|122276
1750147200000|2025-06-17 08:00:00|409.7|409.5|408.5|408.4|409.9|409.8|408.4|408.2|189079
1750150800000|2025-06-17 09:00:00|408.6|408.2|410.2|410.1|410.3|410.2|408.6|408.2|77712
1750154400000|2025-06-17 10:00:00|410.3|410.2|412.2|412.1|412.3|412.2|410.3|410.1|51786
1750158000000|2025-06-17 11:00:00|412.3|412.2|413.2|413.1|413.7|413.6|412.3|412.2|56017
1750161600000|2025-06-17 12:00:00|413.3|413.2|413.1|413|413.4|413.3|412.6|412.4|50236
1750165200000|2025-06-17 13:00:00|413|412.9|413.2|413.1|413.9|413.8|412.4|412.3|103974
1750168800000|2025-06-17 14:00:00|413.3|413.2|412.9|412.8|413.4|413.3|412.5|412.4|66146
1750172400000|2025-06-17 15:00:00|412.8|412.7|412.8|412.6|413.4|413.3|412.5|412.4|65552
1750230000000|2025-06-18 07:00:00|413.6|412.9|416.1|416|416.1|416|412.4|412.2|134247
1750233600000|2025-06-18 08:00:00|416|415.9|415.4|415.3|416|415.9|415.1|414.9|71257
1750237200000|2025-06-18 09:00:00|415.5|415.4|414.9|414.8|416.2|416.1|414.8|414.7|54930
1750240800000|2025-06-18 10:00:00|415|414.9|414.2|414.1|415.2|415|414.2|414|47452
1750244400000|2025-06-18 11:00:00|414.3|414|414.7|414.6|414.8|414.7|414.1|414|39060
1750248000000|2025-06-18 12:00:00|414.8|414.9|417.2|417.1|417.3|417.1|414.7|414.6|72541
1750251600000|2025-06-18 13:00:00|417.1|417|416.6|416.5|417.8|417.7|416.6|416.5|90337
1750255200000|2025-06-18 14:00:00|416.7|416.6|417.4|417.3|417.8|417.7|416.6|416.5|93313
1750258800000|2025-06-18 15:00:00|417.5|417.4|416.9|416.7|417.8|417.7|416.8|416.7|59558
1750316400000|2025-06-19 07:00:00|416.6|416.1|419.6|419.5|419.7|419.6|416.6|416.1|198561
1750320000000|2025-06-19 08:00:00|419.5|419.4|419.5|419.4|419.8|419.7|418.7|418.6|105166
1750323600000|2025-06-19 09:00:00|419.6|419.5|417.2|417.1|420.2|420.1|416.7|416.5|225484
1750327200000|2025-06-19 10:00:00|417.5|417.4|417.2|417|417.6|417.5|416.5|416.4|68579
1750330800000|2025-06-19 11:00:00|417.1|416.9|416.5|416.4|417.3|417.2|416.5|416.4|34013
1750334400000|2025-06-19 12:00:00|416.4|416.3|416.4|416.3|416.4|416.3|415.1|415|50228
1750338000000|2025-06-19 13:00:00|416.5|416.4|415.8|415.6|417|416.9|415.4|415.3|102395
1750341600000|2025-06-19 14:00:00|415.7|415.5|415.9|415.8|416.6|416.5|415.5|415.4|71003
1750345200000|2025-06-19 15:00:00|415.8|415.7|414.9|414.7|415.8|415.7|414.9|414.7|53379
1750402800000|2025-06-20 07:00:00|417.4|416.7|416.6|416.5|417.5|417.1|416.2|416.1|70818
1750406400000|2025-06-20 08:00:00|416.7|416.6|417.6|417.4|417.7|417.5|416.4|416.3|92994
1750410000000|2025-06-20 09:00:00|417.5|417.5|419.8|419.7|420.1|420|417.4|417.3|243954
1750413600000|2025-06-20 10:00:00|419.7|419.6|420.3|420.2|420.5|420.4|419.4|419.2|59348
1750417200000|2025-06-20 11:00:00|420.2|420.1|419.2|419.1|420.3|420.2|418.9|418.8|49527
1750420800000|2025-06-20 12:00:00|419.1|419|419.2|419|419.6|419.4|419.1|418.9|40973
1750424400000|2025-06-20 13:00:00|419.1|418.9|418.3|418.2|419.2|419.1|418.3|418.2|54717
1750428000000|2025-06-20 14:00:00|418.2|418.1|417.4|417.2|418.3|418.2|417|416.9|74193
1750431600000|2025-06-20 15:00:00|417.3|417|416.8|416.6|417.3|417.2|416.7|416.5|80988
1750662000000|2025-06-23 07:00:00|415|413.6|417.4|417.3|417.7|417.6|414.6|413.6|120017
1750665600000|2025-06-23 08:00:00|417.5|417.4|417.4|417.2|418.5|418.4|417.3|417.1|62332
1750669200000|2025-06-23 09:00:00|417.5|417.3|417.8|417.7|418|417.8|417.4|417.3|53409
1750672800000|2025-06-23 10:00:00|417.9|417.8|418|417.9|419|418.8|417.9|417.8|31701
1750676400000|2025-06-23 11:00:00|418.1|418|418|417.9|418.4|418.3|417.3|417.2|55522
1750680000000|2025-06-23 12:00:00|418.1|418|418.4|418.3|418.4|418.3|417.3|417.2|42122
1750683600000|2025-06-23 13:00:00|418.5|418.4|418.7|418.6|419.4|419.3|417.9|417.8|94798
1750687200000|2025-06-23 14:00:00|418.6|418.5|417.4|417.3|418.8|418.7|417.4|417.3|80776
1750690800000|2025-06-23 15:00:00|417.5|417.4|417.4|417.2|417.5|417.4|417.1|417|79659
1750748400000|2025-06-24 07:00:00|417.8|417.6|416.7|416.5|418.4|418|416.1|416|116726
1750752000000|2025-06-24 08:00:00|416.8|416.6|417.8|417.7|418|417.9|416.1|416|95606
1750755600000|2025-06-24 09:00:00|417.9|417.8|417.3|417.2|418.1|418|417.2|417.1|66480
1750759200000|2025-06-24 10:00:00|417.4|417.3|418.5|418.3|418.6|418.4|417.3|417.2|58640
1750762800000|2025-06-24 11:00:00|418.3|418.4|419.2|419|419.2|419|418.3|418.1|73791
1750766400000|2025-06-24 12:00:00|418.9|418.8|418.8|418.6|419.9|419.8|418.8|418.6|86416
1750770000000|2025-06-24 13:00:00|418.9|418.7|418.4|418.1|419.6|419.4|418|417.9|157285
1750773600000|2025-06-24 14:00:00|418.3|418.2|418.1|417.9|418.6|418.5|417.7|417.6|150665
1750777200000|2025-06-24 15:00:00|418|417.8|418|417.8|418.1|418|417.5|417.4|130939
1750834800000|2025-06-25 07:00:00|416.8|416|415.3|415.2|417.1|416.7|414.6|414.5|89309
1750838400000|2025-06-25 08:00:00|415.2|415.1|414.4|414.3|416|415.9|414.4|414.3|83153
1750842000000|2025-06-25 09:00:00|414.3|414.2|413|412.9|414.3|414.3|412.7|412.5|77857
1750845600000|2025-06-25 10:00:00|413.1|413|412.5|412.4|413.8|413.7|411.9|411.7|79053
1750849200000|2025-06-25 11:00:00|412.6|412.5|411.3|411.2|412.7|412.6|408.1|408|152693
1750852800000|2025-06-25 12:00:00|411.4|411.3|410.5|410.4|411.5|411.4|410.5|410.4|54132
1750856400000|2025-06-25 13:00:00|410.6|410.5|411|410.8|411.5|411.3|409.4|409.2|150989
1750860000000|2025-06-25 14:00:00|410.8|410.7|409.9|409.8|411.2|411.1|409.5|409.4|185328
1750863600000|2025-06-25 15:00:00|410|409.9|409.4|409.2|410|409.9|409.2|409|173688
1750921200000|2025-06-26 07:00:00|413.6|413.1|413.1|413|415.2|414.9|412.6|412.4|136849
1750924800000|2025-06-26 08:00:00|413|412.9|413.5|413.4|414|413.8|412.8|412.6|83776
1750928400000|2025-06-26 09:00:00|413.6|413.3|413.6|413.4|413.7|413.6|413|412.9|49350
1750932000000|2025-06-26 10:00:00|413.7|413.5|414.2|414|414.2|414.1|413.6|413.5|61994
1750935600000|2025-06-26 11:00:00|414.1|414.1|414.2|414.1|414.3|414.2|413.8|413.7|43114
1750939200000|2025-06-26 12:00:00|414.3|414.2|414.3|414.2|414.8|414.6|413.6|413.5|51660
1750942800000|2025-06-26 13:00:00|414.2|414.1|413.6|413.4|414.9|414.8|413.6|413.4|72319
1750946400000|2025-06-26 14:00:00|413.5|413.5|412.8|412.7|413.6|413.5|411.7|411.6|118328
1750950000000|2025-06-26 15:00:00|412.7|412.6|413.8|413.6|413.8|413.7|412.6|412.5|110044
1751007600000|2025-06-27 07:00:00|414.3|413.7|414.9|414.7|415|414.8|413|412.7|73756
1751011200000|2025-06-27 08:00:00|415|414.8|416.7|416.5|417|416.9|415|414.8|45033
1751014800000|2025-06-27 09:00:00|416.5|416.3|416.7|416.5|416.9|416.8|415.9|415.8|44248
1751018400000|2025-06-27 10:00:00|416.5|416.3|416.2|416.1|416.7|416.6|416|415.9|35705
1751022000000|2025-06-27 11:00:00|416.3|416.2|415.3|415.2|416.4|416.3|415.1|415|52416
1751025600000|2025-06-27 12:00:00|415.4|415.1|414.6|414.5|415.6|415.5|414.5|414.4|51737
1751029200000|2025-06-27 13:00:00|414.5|414.3|413.2|413|414.6|414.5|412.4|412.2|83826
1751032800000|2025-06-27 14:00:00|413.3|413.1|412.8|412.7|414.2|414|412.8|412.6|114230
1751036400000|2025-06-27 15:00:00|412.9|412.8|413.3|413.1|413.4|413.3|412.7|412.6|97944
1751266800000|2025-06-30 07:00:00|412.5|411.5|413.9|413.7|415|414.7|412.3|411.5|102906
1751270400000|2025-06-30 08:00:00|414|413.9|414|413.9|415.1|415|413.3|413.2|98607
1751274000000|2025-06-30 09:00:00|413.9|413.8|413.9|413.8|414.8|414.7|413.7|413.6|65061
1751277600000|2025-06-30 10:00:00|414|413.9|415|414.9|415.2|415.1|413.7|413.5|39996
1751281200000|2025-06-30 11:00:00|415.1|415|414.9|414.8|415.3|415.1|414.6|414.4|76882
1751284800000|2025-06-30 12:00:00|415|414.9|414.3|414.2|415.3|415.2|414.3|414.2|51663
1751288400000|2025-06-30 13:00:00|414.2|414.1|414.2|414.1|415|414.9|413.9|413.7|105190
1751292000000|2025-06-30 14:00:00|414.1|414|413.8|413.6|414.7|414.6|413.7|413.6|104239
1751295600000|2025-06-30 15:00:00|413.7|413.5|413.5|413.3|413.8|413.7|412.9|412.7|95455
1751353200000|2025-07-01 07:00:00|415.4|414.8|414.3|414.2|416.9|416.7|414.3|414.2|74213
1751356800000|2025-07-01 08:00:00|414.4|414.3|413.5|413.3|414.7|414.5|413.2|413|52354
1751360400000|2025-07-01 09:00:00|413.4|413.4|413.9|413.8|414.5|414.4|413.4|413.4|53185
1751364000000|2025-07-01 10:00:00|413.7|413.7|413.8|413.7|414.9|414.7|413.7|413.6|88014
1751367600000|2025-07-01 11:00:00|413.9|413.8|411.6|411.4|414|413.9|411.5|411.4|58159
1751371200000|2025-07-01 12:00:00|411.5|411.5|412.1|412|412.4|412.2|410.9|410.7|68417
1751374800000|2025-07-01 13:00:00|412|411.9|412.8|412.6|413.3|413.1|412|411.8|90933
1751378400000|2025-07-01 14:00:00|412.9|412.7|414|413.8|414.2|414.1|412.5|412.3|143044
1751382000000|2025-07-01 15:00:00|413.9|413.7|414.3|414|414.6|414.5|413.8|413.6|102708
1751439600000|2025-07-02 07:00:00|413.8|413.1|410.7|410.5|415.2|414.9|410.7|410.5|99744
1751443200000|2025-07-02 08:00:00|410.5|410.4|408.6|408.4|410.6|410.5|408.4|408.2|83457
1751446800000|2025-07-02 09:00:00|408.7|408.5|410.3|410.1|410.4|410.3|408.3|408.1|68987
1751450400000|2025-07-02 10:00:00|410.4|410.2|410.1|410|410.8|410.7|409.9|409.8|22215
1751454000000|2025-07-02 11:00:00|409.9|409.8|410.7|410.5|410.9|410.8|409.8|409.7|47360
1751457600000|2025-07-02 12:00:00|410.8|410.6|409.7|409.6|411.3|411.2|408.9|408.7|78436
1751461200000|2025-07-02 13:00:00|409.8|409.7|410|409.8|410.1|410|409|408.9|111834
1751464800000|2025-07-02 14:00:00|409.9|409.9|409.4|409.3|410.7|410.6|409.1|409|85704
1751468400000|2025-07-02 15:00:00|409.5|409.4|409.7|409.5|409.7|409.6|408.8|408.6|85404
1751526000000|2025-07-03 07:00:00|409.6|409.3|407.5|407.4|410.7|410.4|407|406.8|135680
1751529600000|2025-07-03 08:00:00|407.6|407.3|407.9|407.8|408.3|408.2|406.6|406.5|88070
1751533200000|2025-07-03 09:00:00|408|407.9|406.8|406.7|408|407.9|406.8|406.7|61617
1751536800000|2025-07-03 10:00:00|406.7|406.5|406.7|406.6|407.2|407.1|406.3|406.2|35762
1751540400000|2025-07-03 11:00:00|406.8|406.7|407.9|407.8|407.9|407.8|406.7|406.5|32694
1751544000000|2025-07-03 12:00:00|407.8|407.7|405.6|405.5|407.8|407.7|405.2|405.1|118756
1751547600000|2025-07-03 13:00:00|405.7|405.6|404.5|404.4|407.3|407.1|404.4|404.3|169580
1751551200000|2025-07-03 14:00:00|404.6|404.6|406.5|406.4|407|406.9|404.6|404.6|146619
1751554800000|2025-07-03 15:00:00|406.3|406.2|407.5|407.3|407.5|407.4|406.1|406|139986
1751612400000|2025-07-04 07:00:00|411.1|410.7|411.3|411.1|411.8|411.6|409.7|409.5|89232
1751616000000|2025-07-04 08:00:00|411.2|411.2|410.8|410.7|411.5|411.3|410.2|410.1|62102
1751619600000|2025-07-04 09:00:00|411|410.8|410.7|410.5|411.2|411.1|410.1|409.9|38293
1751623200000|2025-07-04 10:00:00|410.6|410.6|409.8|409.7|410.6|410.6|409.8|409.7|23217
1751626800000|2025-07-04 11:00:00|409.9|409.8|410.1|410|410.6|410.5|409.9|409.8|26269
1751630400000|2025-07-04 12:00:00|410|409.9|411.3|411.2|411.7|411.6|409.8|409.7|34896
1751634000000|2025-07-04 13:00:00|411.4|411.3|411.8|411.7|412.1|412|410.7|410.6|71975
1751637600000|2025-07-04 14:00:00|411.9|411.8|410.8|410.7|411.9|411.8|410.6|410.5|56682
1751641200000|2025-07-04 15:00:00|410.7|410.6|411|410.9|411.1|411|410.4|410.3|48948
1751871600000|2025-07-07 07:00:00|412.9|412.3|413.5|413.4|414|413.9|412.7|412.1|68404
1751875200000|2025-07-07 08:00:00|413.6|413.3|412.9|412.7|413.8|413.7|412.2|412|53115
1751878800000|2025-07-07 09:00:00|413|412.8|411.8|411.6|413.3|413.2|411.5|411.4|91031
1751882400000|2025-07-07 10:00:00|411.7|411.5|410.8|410.7|411.8|411.7|410.8|410.6|56690
1751886000000|2025-07-07 11:00:00|410.9|410.6|410.1|410|410.9|410.7|410|409.8|50385
1751889600000|2025-07-07 12:00:00|410.2|410.1|410.2|410.1|410.5|410.4|409.8|409.6|36372
1751893200000|2025-07-07 13:00:00|410.1|410|409.6|409.5|410.1|410|409|408.9|160199
1751896800000|2025-07-07 14:00:00|409.5|409.4|410.4|410.2|410.6|410.4|409.1|409|129118
1751900400000|2025-07-07 15:00:00|410.5|410.3|410.4|410.3|410.7|410.6|410.1|410|62266
1751958000000|2025-07-08 07:00:00|410|409.6|408.4|408.3|410.6|410.3|408|407.9|76034
1751961600000|2025-07-08 08:00:00|408.3|408.2|408|407.8|408.8|408.6|406.9|406.8|94417
1751965200000|2025-07-08 09:00:00|407.9|407.7|407.9|407.7|408.2|408.1|407.4|407.3|86014
1751968800000|2025-07-08 10:00:00|407.8|407.6|408.5|408.4|408.9|408.8|407.8|407.6|60756
1751972400000|2025-07-08 11:00:00|408.4|408.3|407.9|407.8|408.5|408.3|407.8|407.7|37922
1751976000000|2025-07-08 12:00:00|408|407.9|407.5|407.3|408.1|408|407.1|407|73818
1751979600000|2025-07-08 13:00:00|407.6|407.4|408.8|408.7|408.9|408.7|407.4|407.2|83743
1751983200000|2025-07-08 14:00:00|408.7|408.6|408.9|408.7|409.8|409.7|408.4|408.3|178541
1751986800000|2025-07-08 15:00:00|409|408.8|408.2|408|409.9|409.8|407.8|407.6|235153
1752044400000|2025-07-09 07:00:00|408|407.6|408.3|408.2|410.4|410.2|407.1|407|122846
1752048000000|2025-07-09 08:00:00|408.4|408.3|408.2|408.1|408.8|408.6|407.7|407.5|49578
1752051600000|2025-07-09 09:00:00|408.1|408|409.9|409.7|410.3|410.2|408.1|408|47159
1752055200000|2025-07-09 10:00:00|410|409.9|409.8|409.7|410.5|410.4|409.7|409.6|59267
1752058800000|2025-07-09 11:00:00|409.7|409.6|409.6|409.4|410.2|410.1|409.2|409.1|70004
1752062400000|2025-07-09 12:00:00|409.5|409.5|408.1|408|409.6|409.5|407.7|407.6|71855
1752066000000|2025-07-09 13:00:00|408|407.9|406.9|406.8|408|407.9|406.4|406.2|127789
1752069600000|2025-07-09 14:00:00|406.8|406.7|408.8|408.6|408.8|408.7|406.6|406.5|100432
1752073200000|2025-07-09 15:00:00|408.9|408.7|409.2|409.1|409.5|409.4|408.8|408.7|94424
1752130800000|2025-07-10 07:00:00|409.8|409.5|408.6|408.5|410.3|410.1|407.4|407.2|70631
1752134400000|2025-07-10 08:00:00|408.5|408.4|408.2|408|408.7|408.6|407.6|407.5|46982
1752138000000|2025-07-10 09:00:00|408|407.9|407.8|407.7|408.7|408.6|407.7|407.6|40114
1752141600000|2025-07-10 10:00:00|407.9|407.8|407.8|407.7|408.4|408.3|407.4|407.3|50086
1752145200000|2025-07-10 11:00:00|407.9|407.6|407.4|407.3|408.1|408|407.3|407.2|28191
1752148800000|2025-07-10 12:00:00|407.5|407.4|405.8|405.7|407.6|407.4|405.8|405.7|70646
1752152400000|2025-07-10 13:00:00|405.9|405.8|405.4|405.3|406.2|406.1|404.8|404.7|125360
1752156000000|2025-07-10 14:00:00|405.5|405.4|405.1|405|406|405.9|405|404.9|139362
1752159600000|2025-07-10 15:00:00|405.2|405.1|404.6|404.5|405.3|405.2|404.4|404.3|105714
1752217200000|2025-07-11 07:00:00|405.3|404.8|406|405.9|407.1|407|405.1|404.8|80688
1752220800000|2025-07-11 08:00:00|405.8|405.7|405|404.9|406|405.8|404.9|404.7|51790
1752224400000|2025-07-11 09:00:00|404.9|404.8|405|404.9|405.4|405.3|404.4|404.3|55696
1752228000000|2025-07-11 10:00:00|405.1|405|405.5|405.4|405.7|405.6|405|404.9|47159
1752231600000|2025-07-11 11:00:00|405.4|405.3|405.6|405.4|405.9|405.8|405.2|405.1|54815
1752235200000|2025-07-11 12:00:00|405.5|405.3|406.3|406.2|406.4|406.2|405.1|405|51771
1752238800000|2025-07-11 13:00:00|406.4|406.1|405.2|405.1|407|406.9|405.1|405|144800
1752242400000|2025-07-11 14:00:00|405.1|405|405.2|405.1|405.6|405.5|404.6|404.5|120870
1752246000000|2025-07-11 15:00:00|405.1|405|404.5|404.3|405.1|405|404.3|404.2|102918
1752476400000|2025-07-14 07:00:00|405.6|405.1|406.4|406.3|407.2|407|404.8|404.5|76004
1752480000000|2025-07-14 08:00:00|406.3|406.1|407.6|407.4|407.8|407.7|405.8|405.6|45730
1752483600000|2025-07-14 09:00:00|407.8|407.5|408.5|408.3|408.5|408.3|407.5|407.3|48655
1752487200000|2025-07-14 10:00:00|408.6|408.4|409.3|409.1|409.5|409.3|408.5|408.4|70524
1752490800000|2025-07-14 11:00:00|409.2|409.2|409.8|409.6|409.9|409.7|409|408.8|94583
1752494400000|2025-07-14 12:00:00|409.9|409.7|410.1|409.9|410.4|410.2|409.6|409.5|45684
1752498000000|2025-07-14 13:00:00|410.2|410|409.8|409.7|410.2|410.1|409.1|409|87419
1752501600000|2025-07-14 14:00:00|409.9|409.8|410.3|410.2|410.4|410.3|409.3|409.1|83717
1752505200000|2025-07-14 15:00:00|410.4|410.1|410|409.8|410.4|410.3|409.6|409.5|123154
1752562800000|2025-07-15 07:00:00|409.9|409.1|408.9|408.7|410.2|410|407.3|407.2|70453
1752566400000|2025-07-15 08:00:00|408.6|408.8|408.1|408|408.7|408.8|407.2|407|70497
1752570000000|2025-07-15 09:00:00|408.2|408.1|409.4|409.2|409.4|409.3|407.6|407.5|66776
1752573600000|2025-07-15 10:00:00|409.1|409|408.4|408.3|409.1|409|408.1|408|48561
1752577200000|2025-07-15 11:00:00|408.5|408.4|408.3|408.2|408.7|408.6|407.7|407.6|62632
1752580800000|2025-07-15 12:00:00|408.4|408.3|409|408.9|409.3|409.2|408.4|408.3|43872
1752584400000|2025-07-15 13:00:00|408.9|408.8|408.6|408.5|408.9|408.8|407.8|407.7|100492
1752588000000|2025-07-15 14:00:00|408.5|408.4|407.7|407.6|408.8|408.7|407|406.9|81811
1752591600000|2025-07-15 15:00:00|407.5|407.4|407.6|407.4|408|407.8|407.3|407.2|116032
1752649200000|2025-07-16 07:00:00|410.1|407.7|409.2|409.1|410.8|410.4|408|407.7|88401
1752652800000|2025-07-16 08:00:00|409.3|409.2|410.7|410.6|411.5|411.3|409.3|409.2|65734
1752656400000|2025-07-16 09:00:00|410.8|410.7|412.7|412.5|413|412.9|410.8|410.7|93541
1752660000000|2025-07-16 10:00:00|412.6|412.4|411.8|411.7|412.7|412.6|411.5|411.3|42090
1752663600000|2025-07-16 11:00:00|411.7|411.6|411.2|411.1|411.9|411.8|410.6|410.4|49911
1752667200000|2025-07-16 12:00:00|411.3|411.2|411.1|411|411.7|411.6|411|410.8|36176
1752670800000|2025-07-16 13:00:00|411.2|411.1|412.4|412.3|412.7|412.6|411.2|411.1|91952
1752674400000|2025-07-16 14:00:00|412.6|412.5|411.6|411.4|412.8|412.7|411.2|411.1|85315
1752678000000|2025-07-16 15:00:00|411.7|411.5|411.5|411.3|411.7|411.6|411|410.9|100031
1752735600000|2025-07-17 07:00:00|410.2|409.9|406.6|406.4|411.2|411|405.7|405.4|155513
1752739200000|2025-07-17 08:00:00|406.8|406.7|407|406.8|408.8|408.7|406|405.8|140556
1752742800000|2025-07-17 09:00:00|407.3|407|408.5|408.4|408.9|408.8|407.3|407|90734
1752746400000|2025-07-17 10:00:00|408.6|408.3|408.3|408.2|408.7|408.6|407.9|407.8|53493
1752750000000|2025-07-17 11:00:00|408.2|408.1|407.3|407.2|409|408.9|407.3|407.2|58941
1752753600000|2025-07-17 12:00:00|407.2|407.1|408.3|408.2|408.3|408.2|406.9|406.8|52906
1752757200000|2025-07-17 13:00:00|408.5|408.3|408.6|408.4|408.8|408.7|407.5|407.4|119498
1752760800000|2025-07-17 14:00:00|408.7|408.5|408.5|408.4|409.4|409.3|408.5|408.4|132345
1752764400000|2025-07-17 15:00:00|408.6|408.5|409.2|409|409.2|409.1|408.4|408.3|149688
1752822000000|2025-07-18 07:00:00|409.3|408.3|411.1|410.9|412.2|412.1|409.1|408.3|103062
1752825600000|2025-07-18 08:00:00|410.9|410.8|410.4|410.3|411.4|411.2|409.6|409.5|70137
1752829200000|2025-07-18 09:00:00|410.5|410.4|411.2|411.1|411.6|411.5|410.4|410.3|44265
1752832800000|2025-07-18 10:00:00|411.1|411|409.7|409.6|411.2|411.1|409.6|409.5|43281
1752836400000|2025-07-18 11:00:00|409.8|409.7|409.8|409.7|409.9|409.7|409|408.9|32990
1752840000000|2025-07-18 12:00:00|409.7|409.6|408.8|408.7|409.9|409.8|408.8|408.7|45255
1752843600000|2025-07-18 13:00:00|408.9|408.8|410.2|409.9|410.7|410.5|408.5|408.4|106501
1752847200000|2025-07-18 14:00:00|410.3|410.1|410.6|410.5|411.4|411.2|410|409.8|109774
1752850800000|2025-07-18 15:00:00|410.5|410.4|411.2|411.1|411.5|411.4|410.5|410.4|63492
1753081200000|2025-07-21 07:00:00|411.7|411.2|411.2|411.1|412.1|411.7|409.5|409.3|76602
1753084800000|2025-07-21 08:00:00|411.3|411.4|411.3|411.2|412.2|412|410.7|410.6|84740
1753088400000|2025-07-21 09:00:00|411.4|411.3|411|410.8|411.6|411.5|410.7|410.6|81751
1753092000000|2025-07-21 10:00:00|410.9|410.7|411|410.9|411.1|410.9|410.2|410.1|55912
1753095600000|2025-07-21 11:00:00|410.9|410.8|409.8|409.7|410.9|410.8|409.5|409.4|37777
1753099200000|2025-07-21 12:00:00|409.9|409.8|409.4|409.3|410|409.9|409|408.8|40087
1753102800000|2025-07-21 13:00:00|409.3|409.2|410.1|409.9|410.2|410|409|408.9|94679
1753106400000|2025-07-21 14:00:00|410.2|410|410.3|410.2|410.8|410.7|409.9|409.8|101712
1753110000000|2025-07-21 15:00:00|410.4|410.3|410.2|409.9|410.4|410.3|409.9|409.7|57108
1753167600000|2025-07-22 07:00:00|410.9|410.3|410.5|410.3|411.9|411.5|409.9|409.7|78449
1753171200000|2025-07-22 08:00:00|410.4|410.4|411.8|411.6|412.2|412.1|410.3|410.1|70791
1753174800000|2025-07-22 09:00:00|411.7|411.5|411.6|411.5|411.8|411.6|410.8|410.7|47785
1753178400000|2025-07-22 10:00:00|411.7|411.6|411|410.9|411.9|411.8|410.9|410.7|45659
1753182000000|2025-07-22 11:00:00|410.9|410.8|411|410.9|411.3|411.2|410.7|410.6|50959
1753185600000|2025-07-22 12:00:00|411.1|411|411.5|411.4|411.8|411.7|410.9|410.8|62921
1753189200000|2025-07-22 13:00:00|411.4|411.3|411.6|411.5|412.3|412.2|410.8|410.6|149625
1753192800000|2025-07-22 14:00:00|411.5|411.4|411.3|411.1|411.8|411.7|410.6|410.4|124867
1753196400000|2025-07-22 15:00:00|411.4|411.2|411.9|411.8|412.1|412|411.3|411.2|54660
1753254000000|2025-07-23 07:00:00|415.4|414.9|408.4|408.3|415.4|415|406.5|406.3|374412
1753257600000|2025-07-23 08:00:00|408.3|408.2|406.5|406.3|408.9|408.6|403.7|403.5|279342
1753261200000|2025-07-23 09:00:00|406.2|406|405.1|405|407.1|406.9|404.9|404.7|95421
1753264800000|2025-07-23 10:00:00|405.2|405.1|403|402.8|405.8|405.6|402.7|402.6|124861
1753268400000|2025-07-23 11:00:00|402.8|402.9|403.7|403.6|404.9|404.8|402.4|402.2|135263
1753272000000|2025-07-23 12:00:00|403.8|403.7|399.7|399.4|404.8|404.6|399.6|399.4|156569
1753275600000|2025-07-23 13:00:00|399.6|399.3|401.3|401.1|401.9|401.7|399|398.8|284867
1753279200000|2025-07-23 14:00:00|401.2|401.3|399.9|399.8|401.9|401.8|399.6|399.4|248214
1753282800000|2025-07-23 15:00:00|400.1|399.9|398.9|398.7|400.4|400.3|397.9|397.7|176675
1753340400000|2025-07-24 07:00:00|402.9|402.4|401.7|401.5|403.2|402.9|398.9|398.6|281805
1753344000000|2025-07-24 08:00:00|401.6|401.4|403.2|403.1|403.9|403.8|400.2|400.1|109331
1753347600000|2025-07-24 09:00:00|403.3|403.2|401.4|401.2|403.3|403.2|401.1|401|79086
1753351200000|2025-07-24 10:00:00|401.3|401.3|402.5|402.4|402.5|402.4|401.3|401.3|40480
1753354800000|2025-07-24 11:00:00|402.4|402.3|402|401.9|402.7|402.5|401.3|401.2|77667
1753358400000|2025-07-24 12:00:00|402.1|402|400.9|400.8|402.2|402.1|400.7|400.6|101712
1753362000000|2025-07-24 13:00:00|400.8|400.6|401.7|401.5|402.1|402|399.7|399.6|149186
1753365600000|2025-07-24 14:00:00|401.6|401.6|401.8|401.7|402.9|402.7|401.6|401.5|131429
1753369200000|2025-07-24 15:00:00|401.7|401.6|401.7|401.6|402|401.9|401.4|401.3|84797
1753426800000|2025-07-25 07:00:00|395.6|395.1|395.2|395.1|396.7|396.6|394.5|394.1|163832
1753430400000|2025-07-25 08:00:00|395.3|395.2|394.4|394.2|395.5|395.4|393.4|393.3|209564
1753434000000|2025-07-25 09:00:00|394.5|394.3|395.3|395.2|395.5|395.4|394.4|394.2|103927
1753437600000|2025-07-25 10:00:00|395.2|395.1|393.4|393.3|395.2|395.1|393.4|393.2|120438
1753441200000|2025-07-25 11:00:00|393.3|393.2|394|393.8|394|393.9|393|392.9|141895
1753444800000|2025-07-25 12:00:00|393.9|393.9|394.4|394.3|395.2|395.1|393.9|393.7|120167
1753448400000|2025-07-25 13:00:00|394.3|394.2|394.1|393.9|394.5|394.4|393.4|393.3|193663
1753452000000|2025-07-25 14:00:00|394|394|393.3|393.2|394.4|394.3|392.9|392.8|242180
1753455600000|2025-07-25 15:00:00|393.4|393.3|394.1|393.8|394.1|393.9|392.9|392.8|76256
1753686000000|2025-07-28 07:00:00|394|393.5|392|391.8|394.5|394.1|391.2|391.1|78758
1753689600000|2025-07-28 08:00:00|392.1|391.9|391.9|391.8|392.3|392.2|391|390.8|61440
1753693200000|2025-07-28 09:00:00|391.8|391.7|393|392.9|393.2|393.1|391.4|391.3|59951
1753696800000|2025-07-28 10:00:00|393.1|393|393.1|392.9|393.7|393.6|392.8|392.7|78740
1753700400000|2025-07-28 11:00:00|393|393|393.4|393.2|393.5|393.4|392.7|392.6|57969
1753704000000|2025-07-28 12:00:00|393.3|393.1|392.1|391.9|393.4|393.1|391.8|391.7|126051
1753707600000|2025-07-28 13:00:00|392.2|392|391.1|390.9|392.4|392.2|391|390.9|77583
1753711200000|2025-07-28 14:00:00|391|391|391|390.8|391.6|391.5|390.7|390.6|108848
1753714800000|2025-07-28 15:00:00|391.1|390.9|391.6|391.3|392.3|392.2|390.9|390.8|110243
1753772400000|2025-07-29 07:00:00|389.9|389.1|391.1|391|391.5|391.3|389.4|388.9|78899
1753776000000|2025-07-29 08:00:00|391|390.9|391.7|391.6|392|391.9|390.9|390.7|39684
1753779600000|2025-07-29 09:00:00|391.6|391.5|390.4|390.3|391.7|391.5|390.2|390.1|49216
1753783200000|2025-07-29 10:00:00|390.5|390.2|390.8|390.6|390.9|390.7|390.3|390.2|47306
1753786800000|2025-07-29 11:00:00|390.9|390.8|390.7|390.6|391.5|391.4|390.6|390.5|32234
1753790400000|2025-07-29 12:00:00|390.8|390.7|390.7|390.5|391|390.9|390.1|389.9|40125
1753794000000|2025-07-29 13:00:00|390.8|390.7|391.9|391.7|392.4|392.2|390.5|390.4|81442
1753797600000|2025-07-29 14:00:00|391.7|391.5|392.3|392.1|392.4|392.2|391.3|391.2|66300
1753801200000|2025-07-29 15:00:00|392.4|392.2|393.3|393.1|393.3|393.1|392.2|392.1|105704
1753858800000|2025-07-30 07:00:00|393.6|392.7|392.9|392.8|394.8|394.5|392.6|392.4|49683
1753862400000|2025-07-30 08:00:00|393|392.9|392.6|392.4|393.2|393|392.1|392|42952
1753866000000|2025-07-30 09:00:00|392.7|392.5|391.7|391.5|392.8|392.6|391.5|391.4|51570
1753869600000|2025-07-30 10:00:00|391.5|391.4|393.2|393|393.2|393|391.4|391.2|47386
1753873200000|2025-07-30 11:00:00|393.1|393.1|392.9|392.7|393.3|393.2|392.6|392.4|21525
1753876800000|2025-07-30 12:00:00|393|392.8|392.2|392|393.4|393.3|392.2|392|31610
1753880400000|2025-07-30 13:00:00|392|392.1|393.6|393.5|394|393.9|392|391.9|56772
1753884000000|2025-07-30 14:00:00|393.5|393.4|392.9|392.8|394.3|394.1|392.6|392.5|63273
1753887600000|2025-07-30 15:00:00|392.7|392.7|393.1|393|393.2|393.1|392.7|392.6|51976
1753945200000|2025-07-31 07:00:00|394.3|393.7|392.7|392.5|394.3|393.7|392.1|391.9|38959
1753948800000|2025-07-31 08:00:00|392.9|392.6|391.5|391.3|393|392.8|391.4|391.3|36760
1753952400000|2025-07-31 09:00:00|391.6|391.4|391.6|391.4|392.5|392.4|391.2|391|53112
1753956000000|2025-07-31 10:00:00|391.7|391.5|391.5|391.3|391.8|391.7|391.2|391.1|42263
1753959600000|2025-07-31 11:00:00|391.4|391.2|391.7|391.5|391.7|391.6|391.2|391.1|24657
1753963200000|2025-07-31 12:00:00|391.6|391.6|391.5|391.3|392.3|392.2|391.5|391.3|37537
1753966800000|2025-07-31 13:00:00|391.4|391.4|390.5|390.3|391.7|391.6|390.3|390.1|88329
1753970400000|2025-07-31 14:00:00|390.4|390.4|391|390.8|391.3|391.2|389.9|389.8|113190
1753974000000|2025-07-31 15:00:00|390.9|390.7|391.3|391.1|391.8|391.7|390.8|390.7|80006
1754031600000|2025-08-01 07:00:00|392.8|392.1|391.9|391.8|392.9|392.6|391.2|391|77681
1754035200000|2025-08-01 08:00:00|392|391.7|393.1|392.9|393.6|393.5|392|391.7|65650
1754038800000|2025-08-01 09:00:00|393|392.8|393.8|393.7|393.9|393.8|392.9|392.7|42819
1754042400000|2025-08-01 10:00:00|393.7|393.6|393.1|393|393.7|393.6|392.8|392.6|34907
1754046000000|2025-08-01 11:00:00|393.2|393.1|395.8|395.6|395.9|395.8|393.1|393.1|38552
1754049600000|2025-08-01 12:00:00|395.7|395.7|396.1|396|396.4|396.3|394.8|394.6|49857
1754053200000|2025-08-01 13:00:00|395.9|395.8|394.9|394.8|396.9|396.8|394.9|394.8|69846
1754056800000|2025-08-01 14:00:00|395|394.7|397.4|397.3|397.4|397.3|395|394.7|90042
1754060400000|2025-08-01 15:00:00|397.5|397.4|397.2|397.1|397.8|397.7|397.1|397|82939
1754290800000|2025-08-04 07:00:00|398.2|397.1|399.3|399.2|399.9|399.7|397.6|397.1|87815
1754294400000|2025-08-04 08:00:00|399.4|399.1|399.6|399.4|399.7|399.6|398.6|398.5|88654
1754298000000|2025-08-04 09:00:00|399.7|399.5|399.4|399.3|399.8|399.7|399.1|399|45985
1754301600000|2025-08-04 10:00:00|399.2|399.2|398.4|398.3|399.7|399.6|398.1|398|23797
1754305200000|2025-08-04 11:00:00|398.5|398.4|398.8|398.7|399.1|399|398.4|398.3|23601
1754308800000|2025-08-04 12:00:00|399|398.9|398.8|398.6|399|398.9|398.3|398.2|21000
1754312400000|2025-08-04 13:00:00|398.6|398.5|399.2|399|399.4|399.3|398.4|398.3|47324
1754316000000|2025-08-04 14:00:00|399.3|399.1|399.7|399.6|399.8|399.7|398.9|398.8|64995
1754319600000|2025-08-04 15:00:00|399.8|399.7|400|399.9|400|399.9|399.6|399.5|45848
1754377200000|2025-08-05 07:00:00|400.7|400.1|399.1|399|400.7|400.3|398.6|398.3|64773
1754380800000|2025-08-05 08:00:00|399.2|399.1|397.9|397.8|399.2|399.1|397.8|397.7|62798
1754384400000|2025-08-05 09:00:00|398|397.9|398.1|397.9|398.4|398.3|397.7|397.6|28004
1754388000000|2025-08-05 10:00:00|398|397.8|397.4|397.3|398.1|398|397.4|397.2|16839
1754391600000|2025-08-05 11:00:00|397.5|397.4|397.5|397.3|397.6|397.5|397.2|397|15340
1754395200000|2025-08-05 12:00:00|397.6|397.4|397.2|397|397.8|397.7|396.7|396.5|58820
1754398800000|2025-08-05 13:00:00|397.1|397.1|397.6|397.5|397.7|397.5|396.8|396.7|80974
1754402400000|2025-08-05 14:00:00|397.5|397.4|399.4|399.3|399.9|399.7|397.5|397.4|137996
1754406000000|2025-08-05 15:00:00|399.3|399.2|399|398.9|399.3|399.3|398.5|398.3|77189
1754463600000|2025-08-06 07:00:00|399.4|399|399|398.9|400.1|399.7|397.1|396.9|66041
1754467200000|2025-08-06 08:00:00|399.1|399|398.7|398.5|399.1|399|398.4|398.3|57981
1754470800000|2025-08-06 09:00:00|398.8|398.6|399.8|399.6|399.9|399.8|398.8|398.5|59945
1754474400000|2025-08-06 10:00:00|399.7|399.7|400.2|400.1|400.3|400.2|399.3|399.2|39838
1754478000000|2025-08-06 11:00:00|400.1|400|401.4|401.2|401.6|401.5|400.1|399.9|60749
1754481600000|2025-08-06 12:00:00|401.6|401.4|401.5|401.4|402.2|402.1|401.4|401.2|116279
1754485200000|2025-08-06 13:00:00|401.4|401.3|400.8|400.7|401.5|401.4|400.3|400.2|89113
1754488800000|2025-08-06 14:00:00|400.9|400.8|399.4|399.2|401|400.9|399.4|399.2|102043
1754492400000|2025-08-06 15:00:00|399.5|399.3|399.3|399|399.5|399.4|398.9|398.8|53620
1754550000000|2025-08-07 07:00:00|394.4|394.3|396.5|396.3|396.9|396.7|393.7|393.3|133624
1754553600000|2025-08-07 08:00:00|396.6|396.4|396|395.8|397.1|397|395.4|395.3|68036
1754557200000|2025-08-07 09:00:00|396.1|395.9|394.8|394.6|396.2|396|394.4|394.3|49578
1754560800000|2025-08-07 10:00:00|394.7|394.5|393.9|393.7|395.2|395|393.6|393.4|49615
1754564400000|2025-08-07 11:00:00|393.8|393.8|394.5|394.3|394.6|394.4|392.2|392|114535
1754568000000|2025-08-07 12:00:00|394.4|394.4|394.1|394|394.6|394.5|393.5|393.4|48689
1754571600000|2025-08-07 13:00:00|394.2|393.9|394.3|394.1|394.7|394.6|393.3|393.1|88396
1754575200000|2025-08-07 14:00:00|394.4|394.3|394.8|394.7|395.6|395.4|394.2|394|94633
1754578800000|2025-08-07 15:00:00|394.9|394.6|395.2|395.1|395.4|395.2|394.8|394.6|47411
1754636400000|2025-08-08 07:00:00|398.7|398.1|397.5|397.3|399|398.6|397.4|397|76944
1754640000000|2025-08-08 08:00:00|397.4|397.4|397.3|397.1|397.9|397.8|397.2|397.1|21546
1754643600000|2025-08-08 09:00:00|397.2|397.2|396.2|396.1|397.4|397.3|396.2|396|21760
1754647200000|2025-08-08 10:00:00|396.3|396.2|396.4|396.3|396.9|396.8|396.2|396.1|30743
1754650800000|2025-08-08 11:00:00|396.3|396.2|395.1|395|396.5|396.3|394.9|394.8|24319
1754654400000|2025-08-08 12:00:00|395.2|395.1|394.3|394.2|395.2|395.1|394.3|394.1|111184
1754658000000|2025-08-08 13:00:00|394.4|394.3|394.3|394.1|395.2|395|393.8|393.7|76311
1754661600000|2025-08-08 14:00:00|394.4|394.3|394.1|394|394.5|394.4|393.9|393.7|119959
1754665200000|2025-08-08 15:00:00|394|393.9|393.9|393.8|394|393.9|393.2|393.1|69124
1754895600000|2025-08-11 07:00:00|396|395.2|396.5|396.3|396.8|396.7|394.8|394.4|36200
1754899200000|2025-08-11 08:00:00|396.4|396.2|396.4|396.3|396.8|396.7|395.9|395.7|30803
1754902800000|2025-08-11 09:00:00|396.3|396.2|395.7|395.5|396.3|396.3|395.4|395.3|13091
1754906400000|2025-08-11 10:00:00|395.8|395.6|395.6|395.4|395.8|395.7|395.4|395.3|13948
1754910000000|2025-08-11 11:00:00|395.5|395.5|395.2|395.1|395.7|395.6|395.1|395|38695
1754913600000|2025-08-11 12:00:00|395.3|395.2|395.7|395.6|395.9|395.7|395.1|395|33873
1754917200000|2025-08-11 13:00:00|395.8|395.7|395.8|395.7|395.9|395.8|395.4|395.3|68912
1754920800000|2025-08-11 14:00:00|395.7|395.6|396.6|396.5|396.9|396.8|395.7|395.6|41527
1754924400000|2025-08-11 15:00:00|396.5|396.4|397.1|396.9|397.2|397.1|396.2|396.1|46789
1754982000000|2025-08-12 07:00:00|398|397.8|396.6|396.5|398|397.8|396.6|396.4|47792
1754985600000|2025-08-12 08:00:00|396.5|396.4|397.2|396.8|397.2|397|396.4|396.2|30461
1754989200000|2025-08-12 09:00:00|397.1|396.9|397.7|397.5|398|397.9|396.7|396.5|29624
1754992800000|2025-08-12 10:00:00|397.6|397.6|398.2|398|398.3|398.2|397.6|397.4|44633
1754996400000|2025-08-12 11:00:00|398.1|398.1|398.5|398.4|398.6|398.4|397.8|397.6|35654
1755000000000|2025-08-12 12:00:00|398.6|398.3|397.9|397.8|398.6|398.3|397.7|397.6|36541
1755003600000|2025-08-12 13:00:00|397.8|397.7|396.8|396.6|397.8|397.7|396.1|396|60445
1755007200000|2025-08-12 14:00:00|396.9|396.7|396.4|396.3|397.1|397|395.7|395.6|93977
1755010800000|2025-08-12 15:00:00|396.5|396.2|396.2|396|396.5|396.3|396|395.9|107292
1755068400000|2025-08-13 07:00:00|395.7|395.1|397.8|397.6|397.9|397.8|395.6|395.1|61163
1755072000000|2025-08-13 08:00:00|397.7|397.5|397.4|397.3|397.7|397.6|396.9|396.8|43776
1755075600000|2025-08-13 09:00:00|397.3|397.2|397.4|397.2|397.5|397.4|397|396.9|28515
1755079200000|2025-08-13 10:00:00|397.6|397.3|397.2|397.1|397.8|397.6|397.1|397|27681
1755082800000|2025-08-13 11:00:00|397.1|397|397|396.8|397.3|397.1|396.7|396.6|38004
1755086400000|2025-08-13 12:00:00|396.9|396.7|396.7|396.6|397|396.9|396.5|396.3|33992
1755090000000|2025-08-13 13:00:00|396.8|396.7|396.2|396.1|396.9|396.8|395.7|395.5|43117
1755093600000|2025-08-13 14:00:00|396.1|396|397.1|396.9|397.1|396.9|396|395.8|68210
1755097200000|2025-08-13 15:00:00|396.9|396.8|397.4|397.1|397.5|397.4|396.9|396.8|70761
1755154800000|2025-08-14 07:00:00|397.6|397.2|398.3|398.2|398.6|398.5|396.8|396.4|41655
1755158400000|2025-08-14 08:00:00|398.4|398.1|398.3|398.1|398.6|398.4|398|397.9|23268
1755162000000|2025-08-14 09:00:00|398.2|398.3|397.5|397.3|398.6|398.5|397.4|397.2|59203
1755165600000|2025-08-14 10:00:00|397.7|397.4|397.5|397.4|397.8|397.7|397.4|397.3|26498
1755169200000|2025-08-14 11:00:00|397.6|397.3|397.4|397.2|397.9|397.7|397.3|397.1|39004
1755172800000|2025-08-14 12:00:00|397.2|397.1|397.2|397|397.6|397.5|397.1|397|77650
1755176400000|2025-08-14 13:00:00|397.1|397.1|397.7|397.5|398.1|397.9|397.1|397|117441
1755180000000|2025-08-14 14:00:00|397.8|397.6|397.3|397.2|397.8|397.7|397.3|397.2|79703
1755183600000|2025-08-14 15:00:00|397.4|397.3|398.2|398|398.3|398.2|397.4|397.3|83163
1755241200000|2025-08-15 07:00:00|397.9|397.2|398.1|398|398.7|398.5|397.7|397.2|32531
1755244800000|2025-08-15 08:00:00|398.2|398.1|397.1|396.9|398.4|398.2|397.1|396.9|107505
1755248400000|2025-08-15 09:00:00|397|396.8|396.4|396.3|397.2|397|396.2|396|144091
1755252000000|2025-08-15 10:00:00|396.5|396.2|396.7|396.5|396.7|396.6|396.2|396.1|31476
1755255600000|2025-08-15 11:00:00|396.6|396.6|395.8|395.7|396.8|396.6|395.8|395.7|23404
1755259200000|2025-08-15 12:00:00|395.7|395.6|396.6|396.4|396.6|396.5|395.7|395.6|30320
1755262800000|2025-08-15 13:00:00|396.4|396.3|397.3|397.1|397.6|397.5|396.2|396.1|213694
1755266400000|2025-08-15 14:00:00|397.2|397|398.6|398.5|398.8|398.6|397|396.9|170022
1755270000000|2025-08-15 15:00:00|398.7|398.6|399.1|398.9|399.1|399|398.3|398.2|94818
1755500400000|2025-08-18 07:00:00|400.2|399.8|399.7|399.5|400.5|400.2|399.4|399.2|48733
1755504000000|2025-08-18 08:00:00|399.8|399.6|400|399.8|400.2|400.1|399.6|399.4|51305
1755507600000|2025-08-18 09:00:00|399.9|399.7|399.5|399.3|400.1|399.9|399.3|399.2|33634
1755511200000|2025-08-18 10:00:00|399.4|399.2|399|398.8|399.4|399.2|398.8|398.6|32766
1755514800000|2025-08-18 11:00:00|399.1|398.9|399.4|399.3|399.4|399.3|398.9|398.8|32783
1755518400000|2025-08-18 12:00:00|399.2|399.2|399.5|399.4|399.6|399.5|399.2|399.1|31573
1755522000000|2025-08-18 13:00:00|399.4|399.3|400.5|400.3|400.6|400.4|399.4|399.3|60742
1755525600000|2025-08-18 14:00:00|400.4|400.4|400.3|400.1|400.8|400.7|400.2|400.1|72529
1755529200000|2025-08-18 15:00:00|400.2|400|401|400.8|401|400.9|399.9|399.7|76858
1755586800000|2025-08-19 07:00:00|401.8|401.2|399.3|399.1|401.8|401.4|399.3|399.1|50553
1755590400000|2025-08-19 08:00:00|399.4|399.2|400.6|400.4|400.7|400.5|399.3|399.1|31876
1755594000000|2025-08-19 09:00:00|400.7|400.5|401.1|400.9|401.4|401.2|400.6|400.4|61237
1755597600000|2025-08-19 10:00:00|401|400.8|400.1|400|401|400.9|400.1|400|23311
1755601200000|2025-08-19 11:00:00|400.2|400.1|400.4|400.2|400.8|400.7|400.2|400|22113
1755604800000|2025-08-19 12:00:00|400.3|400.3|400|399.9|400.4|400.3|399.8|399.7|46901
1755608400000|2025-08-19 13:00:00|399.9|399.8|401.4|401.2|401.6|401.5|399.9|399.8|37528
1755612000000|2025-08-19 14:00:00|401.3|401.4|400.8|400.7|401.6|401.4|400.3|400.1|57373
1755615600000|2025-08-19 15:00:00|400.9|400.8|401.2|401|401.3|401.2|400.9|400.8|102294
1755673200000|2025-08-20 07:00:00|403.4|402.6|404.3|404.2|404.9|404.8|402.7|402|103087
1755676800000|2025-08-20 08:00:00|404.4|404.3|404.5|404.3|405.3|405.2|404.3|404.1|81158
1755680400000|2025-08-20 09:00:00|404.4|404.2|405.5|405.4|405.5|405.4|404.4|404.2|70423
1755684000000|2025-08-20 10:00:00|405.6|405.5|405.8|405.7|406.8|406.6|405.5|405.5|77448
1755687600000|2025-08-20 11:00:00|405.9|405.8|406|405.8|406|405.9|405.5|405.4|38036
1755691200000|2025-08-20 12:00:00|405.9|405.9|406.4|406.3|406.7|406.6|405.9|405.9|17917
1755694800000|2025-08-20 13:00:00|406.3|406.2|408.3|408.1|408.5|408.4|406.2|406.1|93308
1755698400000|2025-08-20 14:00:00|408.4|408.3|408.9|408.7|409.2|409.1|408.2|408|81579
1755702000000|2025-08-20 15:00:00|408.8|408.6|409.5|409.3|409.5|409.3|408.7|408.5|91124
1755759600000|2025-08-21 07:00:00|409.2|408.7|409|408.8|409.5|409.3|408|407.8|49554
1755763200000|2025-08-21 08:00:00|409.1|408.9|408.2|408|409.5|409.3|408|407.9|44778
1755766800000|2025-08-21 09:00:00|408.4|408.1|407.6|407.4|408.6|408.5|407.6|407.4|38156
1755770400000|2025-08-21 10:00:00|407.5|407.5|407.6|407.4|407.9|407.7|407.2|407|35243
1755774000000|2025-08-21 11:00:00|407.5|407.5|407.5|407.3|407.7|407.5|407.1|407|21551
1755777600000|2025-08-21 12:00:00|407.6|407.4|408.4|408.2|408.4|408.3|407.5|407.3|36683
1755781200000|2025-08-21 13:00:00|408.3|408.1|409.1|408.9|409.1|408.9|408|407.9|69905
1755784800000|2025-08-21 14:00:00|409.2|409|408.9|408.7|409.2|409.1|408.4|408.3|74230
1755788400000|2025-08-21 15:00:00|408.8|408.8|409|408.8|409.1|409|408.8|408.7|54755
1755846000000|2025-08-22 07:00:00|409.2|408.9|407.7|407.5|409.4|408.9|407.4|407.2|29829
1755849600000|2025-08-22 08:00:00|407.8|407.7|407.7|407.5|408|407.9|407.3|407.2|21782
1755853200000|2025-08-22 09:00:00|407.8|407.6|408.4|408.3|408.5|408.3|407.3|407.1|25052
1755856800000|2025-08-22 10:00:00|408.3|408.2|407.6|407.4|408.5|408.3|407.5|407.4|14104
1755860400000|2025-08-22 11:00:00|407.5|407.5|407.7|407.5|407.7|407.6|407.4|407.3|23608
1755864000000|2025-08-22 12:00:00|407.8|407.6|407.7|407.5|408|407.8|407.6|407.4|13341
1755867600000|2025-08-22 13:00:00|407.8|407.6|409.6|409.5|409.6|409.5|407.7|407.5|55986
1755871200000|2025-08-22 14:00:00|409.7|409.6|407.6|407.5|409.9|409.8|407.3|407.2|94907
1755874800000|2025-08-22 15:00:00|407.3|407.2|406.8|406.6|407.3|407.2|406.6|406.5|65743
1756105200000|2025-08-25 07:00:00|405.8|405.4|405.3|405.1|405.9|405.4|404.3|404.1|52786
1756108800000|2025-08-25 08:00:00|405.4|405.2|406.1|405.9|406.2|406.1|405.4|405.2|17414
1756112400000|2025-08-25 09:00:00|406|406|405.2|405.1|406.1|406|405.2|405.1|8435
1756116000000|2025-08-25 10:00:00|405.1|405|404.8|404.6|405.3|405.2|404.6|404.5|36386
1756119600000|2025-08-25 11:00:00|404.9|404.7|405.1|404.9|405.2|405.1|404.7|404.6|26792
1756123200000|2025-08-25 12:00:00|405|405|405.2|405.1|405.3|405.2|404.9|404.7|16331
1756126800000|2025-08-25 13:00:00|405.3|405.2|406.3|406.1|406.4|406.2|405.3|405.2|35707
1756130400000|2025-08-25 14:00:00|406.2|406|404.8|404.7|406.2|406|404.5|404.4|65884
1756134000000|2025-08-25 15:00:00|404.7|404.6|405.4|405.2|405.5|405.4|404.7|404.6|64979
1756191600000|2025-08-26 07:00:00|405.8|405.5|405.7|405.6|406.3|405.9|403.5|403.2|82335
1756195200000|2025-08-26 08:00:00|405.6|405.5|407.1|406.9|407.1|407|405.6|405.4|82981
1756198800000|2025-08-26 09:00:00|407.2|407|407.4|407.2|408.6|408.5|407|406.8|93052
1756202400000|2025-08-26 10:00:00|407.3|407.1|407.6|407.4|407.7|407.6|407.1|406.9|40612
1756206000000|2025-08-26 11:00:00|407.7|407.5|407.7|407.5|408.2|408.1|407.6|407.5|23642
1756209600000|2025-08-26 12:00:00|407.8|407.6|408.1|408|408.7|408.6|407.8|407.6|40204
1756213200000|2025-08-26 13:00:00|408|407.8|407|406.8|408.7|408.6|406.7|406.6|53785
1756216800000|2025-08-26 14:00:00|407.1|406.9|405.7|405.5|407.3|407.2|405.5|405.4|58616
1756220400000|2025-08-26 15:00:00|405.6|405.4|405.3|405.1|405.9|405.8|405.2|405|15833
1756278000000|2025-08-27 07:00:00|404.4|404.2|404.5|404.3|405.7|405.4|403.4|403.2|67888
1756281600000|2025-08-27 08:00:00|404.4|404.4|404.8|404.6|405|404.8|403.8|403.6|35821
1756285200000|2025-08-27 09:00:00|405|404.8|405.2|405|405.2|405.1|404.5|404.4|42743
1756288800000|2025-08-27 10:00:00|405.3|405.1|404.9|404.7|405.6|405.4|404.8|404.7|25456
1756292400000|2025-08-27 11:00:00|404.8|404.8|404.5|404.4|405.1|405|404.1|404|18455
1756296000000|2025-08-27 12:00:00|404.4|404.3|404.4|404.2|405|404.9|404.4|404.2|26420
1756299600000|2025-08-27 13:00:00|404.6|404.3|404.7|404.6|405|404.9|404.1|404|66490
1756303200000|2025-08-27 14:00:00|404.8|404.7|405.7|405.6|405.9|405.8|404.7|404.6|62086
1756306800000|2025-08-27 15:00:00|405.6|405.5|406.4|406.2|406.7|406.6|405.6|405.4|40333
1756364400000|2025-08-28 07:00:00|407.4|407|405.4|405.3|407.4|407|405.1|405|55386
1756368000000|2025-08-28 08:00:00|405.5|405.2|404.5|404.4|405.5|405.4|404.3|404.2|61970
1756371600000|2025-08-28 09:00:00|404.4|404.3|402.5|402.4|404.4|404.3|402.5|402.4|71489
1756375200000|2025-08-28 10:00:00|402.4|402.3|402.8|402.6|402.8|402.6|400.9|400.8|42957
1756378800000|2025-08-28 11:00:00|402.9|402.7|403.4|403.3|403.4|403.3|401.9|401.8|36807
1756382400000|2025-08-28 12:00:00|403.6|403.4|403.9|403.7|404.3|404.1|403.5|403.3|46636
1756386000000|2025-08-28 13:00:00|403.8|403.6|404.8|404.7|405|404.9|403.7|403.6|51237
1756389600000|2025-08-28 14:00:00|404.7|404.6|406.5|406.3|406.5|406.3|404.5|404.4|66926
1756393200000|2025-08-28 15:00:00|406.4|406.2|406.6|406.4|406.6|406.5|406|405.8|40897
1756450800000|2025-08-29 07:00:00|406.9|406.8|408.1|407.9|408.7|408.5|406.4|406|99428
1756454400000|2025-08-29 08:00:00|408.2|408|406.8|406.7|408.2|408.1|406.8|406.7|30114
1756458000000|2025-08-29 09:00:00|406.6|406.5|406.6|406.5|407.7|407.5|406.6|406.4|32021
1756461600000|2025-08-29 10:00:00|406.7|406.6|407.3|407.1|407.5|407.4|406.3|406.2|48022
1756465200000|2025-08-29 11:00:00|407.4|407.3|408|407.8|408|407.9|407.3|407.2|22617
1756468800000|2025-08-29 12:00:00|408.2|407.9|407.4|407.3|408.2|408.1|407|406.9|24462
1756472400000|2025-08-29 13:00:00|407.6|407.4|408.4|408.2|408.4|408.2|407.1|407|32313
1756476000000|2025-08-29 14:00:00|408.5|408.4|408.4|408.3|408.9|408.8|408.1|407.9|67739
1756479600000|2025-08-29 15:00:00|408.5|408.4|409.1|408.9|409.2|409.1|408.5|408.4|80033
1756710000000|2025-09-01 07:00:00|407.6|407.2|407.1|406.9|408.9|408.6|407.1|406.9|27955
1756713600000|2025-09-01 08:00:00|407|407|408.2|408|408.2|408|407|406.8|23531
1756717200000|2025-09-01 09:00:00|408.1|407.9|408.2|408|408.3|408.2|407.2|407.1|26759
1756720800000|2025-09-01 10:00:00|408.3|408.1|407.1|407|408.4|408.3|407.1|407|17940
1756724400000|2025-09-01 11:00:00|407|406.9|407|406.8|407.2|407.1|406.5|406.4|15135
1756728000000|2025-09-01 12:00:00|406.9|406.9|407.9|407.7|408.1|407.9|406.8|406.7|15312
1756731600000|2025-09-01 13:00:00|408|407.8|408|407.8|408.2|408|407.3|407.2|55393
1756735200000|2025-09-01 14:00:00|407.9|407.7|408|407.9|409|408.8|407.7|407.6|38304
1756738800000|2025-09-01 15:00:00|408.1|408|408.3|408.1|408.4|408.3|408|407.9|33574
1756796400000|2025-09-02 07:00:00|407.6|407.1|405.4|405.2|407.9|407.6|405.3|405.2|30432
1756800000000|2025-09-02 08:00:00|405.3|405.1|403.7|403.6|406|405.8|403.5|403.3|105723
1756803600000|2025-09-02 09:00:00|403.8|403.5|403.7|403.6|404|403.9|402.3|402.2|81420
1756807200000|2025-09-02 10:00:00|403.8|403.5|403|402.8|403.9|403.7|402.8|402.7|46112
1756810800000|2025-09-02 11:00:00|402.9|402.9|403.5|403.4|403.6|403.4|402.8|402.7|42176
1756814400000|2025-09-02 12:00:00|403.6|403.3|402.5|402.4|404|403.9|402.4|402.2|85184
1756818000000|2025-09-02 13:00:00|402.6|402.5|404|403.8|404|403.8|402.3|402.2|68408
1756821600000|2025-09-02 14:00:00|404.1|404|404.2|404|404.5|404.4|403.1|403|62296
1756825200000|2025-09-02 15:00:00|404.1|403.9|403.8|403.6|404.4|404.2|403.4|403.3|80763
1756882800000|2025-09-03 07:00:00|403.5|403.2|402.3|402.1|403.9|403.5|400.8|400.5|50413
1756886400000|2025-09-03 08:00:00|402.2|402|401.3|401.2|402.5|402.4|400.9|400.8|36759
1756890000000|2025-09-03 09:00:00|401.2|401.1|399.6|399.5|401.3|401.1|399.1|399|37268
1756893600000|2025-09-03 10:00:00|399.7|399.6|398.4|398.2|400.3|400.2|398.4|398.2|65915
1756897200000|2025-09-03 11:00:00|398.3|398.1|399.3|399.1|399.3|399.1|398.2|398.1|31797
1756900800000|2025-09-03 12:00:00|399.2|399|397.1|397|399.2|399|397.1|396.9|44236
1756904400000|2025-09-03 13:00:00|396.9|396.8|398.1|397.9|398.7|398.5|396.7|396.5|112391
1756908000000|2025-09-03 14:00:00|398.3|398|398.7|398.5|399.2|399|397.7|397.5|71432
1756911600000|2025-09-03 15:00:00|398.8|398.6|400.4|400.2|400.4|400.3|398.7|398.5|50578
1756969200000|2025-09-04 07:00:00|404.4|403.6|410.9|410.8|411.2|411|403.7|403.5|193865
1756972800000|2025-09-04 08:00:00|411.1|410.7|411.7|411.5|412.1|411.9|410.4|410.2|114646
1756976400000|2025-09-04 09:00:00|411.6|411.3|412.8|412.6|414|413.8|411|410.8|124898
1756980000000|2025-09-04 10:00:00|412.9|412.7|414.4|414.2|414.4|414.3|412.4|412.2|98668
1756983600000|2025-09-04 11:00:00|414.2|414.3|415.3|415.1|415.5|415.3|413.5|413.3|61523
1756987200000|2025-09-04 12:00:00|415.4|415.2|416.5|416.3|416.7|416.5|414.6|414.5|135030
1756990800000|2025-09-04 13:00:00|416.4|416.2|419.3|419.1|420.2|420.1|416.2|416.1|207794
1756994400000|2025-09-04 14:00:00|419.2|419.2|418.5|418.3|419.7|419.5|418.3|418.1|183530
1756998000000|2025-09-04 15:00:00|418.4|418.2|417.6|417.4|418.4|418.3|417.2|417.1|127270
1757055600000|2025-09-05 07:00:00|416.2|415.8|414.9|414.7|416.4|416|414.4|414.1|146425
1757059200000|2025-09-05 08:00:00|414.8|414.6|415.2|415|415.2|415.1|414.3|414.2|55301
1757062800000|2025-09-05 09:00:00|415.4|415.2|415.2|415.1|415.9|415.7|414.6|414.4|86419
1757066400000|2025-09-05 10:00:00|415.1|415|414.8|414.7|415.2|415.1|413.8|413.7|131490
1757070000000|2025-09-05 11:00:00|414.9|414.8|415.2|415.1|416|415.8|414.5|414.4|120710
1757073600000|2025-09-05 12:00:00|415.1|415|416.4|416.2|416.5|416.4|415|414.9|46391
1757077200000|2025-09-05 13:00:00|416.3|416.1|415.5|415.4|416.6|416.4|415.5|415.3|118328
1757080800000|2025-09-05 14:00:00|415.6|415.5|416.5|416.4|417.2|417.1|415.4|415.3|77474
1757084400000|2025-09-05 15:00:00|416.4|416.3|415.7|415.5|416.5|416.4|415.4|415.2|54505
1757314800000|2025-09-08 07:00:00|416.8|416.2|415.1|414.9|416.8|416.3|414|413.7|58004
1757318400000|2025-09-08 08:00:00|415|414.8|414|413.8|415.6|415.4|413.9|413.8|49275
1757322000000|2025-09-08 09:00:00|414.1|413.9|414.3|414.1|414.6|414.5|413.9|413.8|33869
1757325600000|2025-09-08 10:00:00|414.2|414|413.8|413.6|414.7|414.5|413.3|413.1|43547
1757329200000|2025-09-08 11:00:00|414|413.7|414.6|414.4|414.6|414.4|413|412.9|66795
1757332800000|2025-09-08 12:00:00|414.7|414.5|414|413.8|414.7|414.5|413.5|413.3|54833
1757336400000|2025-09-08 13:00:00|414.1|413.9|414.1|413.9|415|414.9|413.9|413.7|63598
1757340000000|2025-09-08 14:00:00|414|413.8|413.4|413.2|415.1|414.9|413.3|413.1|91978
1757343600000|2025-09-08 15:00:00|413.3|413.1|414.2|414|414.3|414.1|413.3|413.1|50811
1757401200000|2025-09-09 07:00:00|414|413.7|417.5|417.3|418|417.9|414|413.7|94571
1757404800000|2025-09-09 08:00:00|417.6|417.4|416.8|416.6|417.7|417.6|416.5|416.3|51331
1757408400000|2025-09-09 09:00:00|416.7|416.7|416.7|416.5|416.9|416.8|415.9|415.8|33393
1757412000000|2025-09-09 10:00:00|416.6|416.3|417.5|417.3|417.9|417.7|416.5|416.3|30177
1757415600000|2025-09-09 11:00:00|417.6|417.4|416.5|416.3|417.6|417.5|416.4|416.3|117065
1757419200000|2025-09-09 12:00:00|416.4|416.4|418.5|418.4|418.5|418.4|416.3|416.2|69999
1757422800000|2025-09-09 13:00:00|418.7|418.5|418.2|418.1|419.6|419.5|418|417.8|116463
1757426400000|2025-09-09 14:00:00|418.3|418.2|419.2|419.1|420.1|420|417.7|417.6|86033
1757430000000|2025-09-09 15:00:00|419.1|419|420|419.8|420.1|420|419|418.9|109882
1757487600000|2025-09-10 07:00:00|419|418.5|420.4|420.2|420.4|420.2|417.2|416.8|87183
1757491200000|2025-09-10 08:00:00|420.2|420.1|419.7|419.6|420.3|420.2|419.1|419|75222
1757494800000|2025-09-10 09:00:00|419.6|419.5|419.8|419.6|420.1|420|419.1|419|35949
1757498400000|2025-09-10 10:00:00|419.6|419.5|419.7|419.5|419.8|419.7|419.2|419|18636
1757502000000|2025-09-10 11:00:00|419.8|419.6|420.1|420|420.4|420.3|419.7|419.5|73938
1757505600000|2025-09-10 12:00:00|420|419.9|418.8|418.7|420.2|420.1|418.7|418.6|98520
1757509200000|2025-09-10 13:00:00|418.9|418.6|418.2|418|419.7|419.6|418.1|418|55571
1757512800000|2025-09-10 14:00:00|418|417.8|418.6|418.5|419|418.9|418|417.8|53506
1757516400000|2025-09-10 15:00:00|418.5|418.4|419.3|419.1|419.3|419.2|418.5|418.4|44977
1757574000000|2025-09-11 07:00:00|419.9|419.4|423.1|422.9|423.1|423|419.5|419.1|128394
1757577600000|2025-09-11 08:00:00|423|422.8|423.3|423.1|423.6|423.5|422.7|422.4|154461
1757581200000|2025-09-11 09:00:00|423.4|423.2|422|421.8|423.5|423.4|421.9|421.8|92865
1757584800000|2025-09-11 10:00:00|421.9|421.7|423.3|423.1|423.3|423.1|421.6|421.5|102977
1757588400000|2025-09-11 11:00:00|423.2|423|424|423.9|424|423.9|423|422.8|70780
1757592000000|2025-09-11 12:00:00|424.1|424|424.8|424.7|425.2|425|424.1|424|169758
1757595600000|2025-09-11 13:00:00|424.7|424.6|423.5|423.4|425|424.9|422.3|422.2|285878
1757599200000|2025-09-11 14:00:00|423.4|423.3|423.1|423|424.8|424.7|423.1|423|104203
1757602800000|2025-09-11 15:00:00|422.9|422.8|423.7|423.6|423.9|423.8|422.6|422.5|67073
1757660400000|2025-09-12 07:00:00|424.9|424.6|425.1|424.9|425.9|425.8|423.9|423.6|57223
1757664000000|2025-09-12 08:00:00|425.2|425|426.2|426|426.4|426.2|425.2|425|80229
1757667600000|2025-09-12 09:00:00|426.3|426.1|426|425.8|426.8|426.6|425.8|425.7|38303
1757671200000|2025-09-12 10:00:00|426.1|425.9|426|425.8|426.4|426.2|425.6|425.5|29639
1757674800000|2025-09-12 11:00:00|425.9|425.9|425.5|425.3|426.1|425.9|425.2|425.1|25223
1757678400000|2025-09-12 12:00:00|425.4|425.2|425.4|425.2|425.5|425.4|424.8|424.7|41299
1757682000000|2025-09-12 13:00:00|425.3|425.1|425.3|425.2|425.9|425.8|424.7|424.5|125683
1757685600000|2025-09-12 14:00:00|425.2|425.1|425.3|425.1|425.8|425.7|424.8|424.7|43671
1757689200000|2025-09-12 15:00:00|425.4|425.2|425.6|425.4|425.7|425.5|425.3|425.1|29599
1757919600000|2025-09-15 07:00:00|426.8|426.4|424.7|424.5|426.8|426.5|423.7|423.5|233577
1757923200000|2025-09-15 08:00:00|424.9|424.6|425.2|425|425.7|425.6|423.8|423.7|82347
1757926800000|2025-09-15 09:00:00|425.1|424.9|424.3|424.2|425.1|424.9|423.7|423.5|50686
1757930400000|2025-09-15 10:00:00|424.2|424.1|423.7|423.6|424.5|424.3|423.7|423.6|24584
1757934000000|2025-09-15 11:00:00|423.8|423.7|424|423.8|424.2|424|423.5|423.3|38649
1757937600000|2025-09-15 12:00:00|424.1|423.9|423.7|423.5|424.2|424|423.2|423|40874
1757941200000|2025-09-15 13:00:00|423.4|423.3|423.7|423.6|424.6|424.5|423.4|423.2|98453
1757944800000|2025-09-15 14:00:00|423.6|423.5|423|422.9|423.8|423.7|422.7|422.6|77649
1757948400000|2025-09-15 15:00:00|422.8|422.7|423.7|423.4|423.7|423.5|422.6|422.5|115701
1758006000000|2025-09-16 07:00:00|423.1|422.9|421.4|421.2|423.2|422.9|419.8|419.5|94731
1758009600000|2025-09-16 08:00:00|421.3|421.1|420.4|420.1|421.3|421.1|419.7|419.5|56952
1758013200000|2025-09-16 09:00:00|420.3|420|419.6|419.5|421|420.8|419.5|419.4|57667
1758016800000|2025-09-16 10:00:00|419.5|419.4|418.6|418.4|419.5|419.4|418.1|418|52886
1758020400000|2025-09-16 11:00:00|418.4|418.5|418.9|418.7|419.7|419.5|418.1|417.9|50691
1758024000000|2025-09-16 12:00:00|418.7|418.5|419|418.9|419.7|419.5|418.3|418.2|28194
1758027600000|2025-09-16 13:00:00|419.1|419|419.1|419|420.1|419.9|418.9|418.8|53327
1758031200000|2025-09-16 14:00:00|419|418.9|418.6|418.5|419.3|419.2|418.4|418.2|37734
1758034800000|2025-09-16 15:00:00|418.5|418.4|417.8|417.6|418.8|418.6|417.7|417.5|30821
1758092400000|2025-09-17 07:00:00|418|417.4|414.8|414.6|418.5|418.3|414.8|414.6|64985
1758096000000|2025-09-17 08:00:00|414.9|414.7|414.4|414.3|415.4|415.2|414.4|414.3|56742
1758099600000|2025-09-17 09:00:00|414.6|414.2|413.7|413.5|414.6|414.5|413|412.9|79482
1758103200000|2025-09-17 10:00:00|413.6|413.3|413.5|413.4|414.1|414|413.2|413.1|14005
1758106800000|2025-09-17 11:00:00|413.4|413.3|412.9|412.8|413.4|413.3|412.6|412.5|48272
1758110400000|2025-09-17 12:00:00|412.8|412.7|412.9|412.8|413.1|412.9|412.3|412.2|72166
1758114000000|2025-09-17 13:00:00|413|412.9|412.9|412.8|413.3|413.1|412.4|412.3|61256
1758117600000|2025-09-17 14:00:00|413|412.9|413.1|412.9|414.1|414|412.1|412|137664
1758121200000|2025-09-17 15:00:00|413|412.8|414.2|414|414.3|414.2|412.8|412.7|73551
1758178800000|2025-09-18 07:00:00|413.5|413.1|412.5|412.3|414.5|414.1|410.4|410.2|42744
1758182400000|2025-09-18 08:00:00|412.4|412.2|411.6|411.4|412.4|412.2|411|410.8|28522
1758186000000|2025-09-18 09:00:00|411.5|411.5|410.2|410.1|411.6|411.5|409.4|409.3|87382
1758189600000|2025-09-18 10:00:00|410.1|410|409.8|409.5|410.2|410|409.4|409.2|39037
1758193200000|2025-09-18 11:00:00|409.7|409.6|406.6|406.4|409.8|409.7|406.6|406.4|190843
1758196800000|2025-09-18 12:00:00|406.7|406.5|407.5|407.4|408|407.8|406.7|406.5|95407
1758200400000|2025-09-18 13:00:00|407.6|407.5|408.5|408.3|408.6|408.4|407.1|407|197469
1758204000000|2025-09-18 14:00:00|408.4|408.2|408.4|408.3|409.2|409|408.1|408|96370
1758207600000|2025-09-18 15:00:00|408.5|408.4|409.9|409.6|409.9|409.7|408.3|408.2|82239
1758265200000|2025-09-19 07:00:00|409.8|409|410.6|410.4|410.9|410.7|409.1|408.7|32562
1758268800000|2025-09-19 08:00:00|410.7|410.5|410.5|410.3|411.5|411.4|410.3|410.1|27853
1758272400000|2025-09-19 09:00:00|410.6|410.5|411.8|411.6|412.2|412|410.6|410.5|86558
1758276000000|2025-09-19 10:00:00|411.7|411.5|411.8|411.6|411.8|411.6|411.3|411.1|31678
1758279600000|2025-09-19 11:00:00|411.9|411.7|411.8|411.7|412.3|412.1|411.8|411.7|18560
1758283200000|2025-09-19 12:00:00|411.9|411.8|410.6|410.4|412.1|412|410.5|410.4|17185
1758286800000|2025-09-19 13:00:00|410.7|410.5|411|410.9|411.8|411.7|410.5|410.3|86825
1758290400000|2025-09-19 14:00:00|410.9|410.8|411|410.8|411.4|411.2|410.3|410.2|48770
1758294000000|2025-09-19 15:00:00|410.9|410.9|412.2|412|412.3|412.2|410.8|410.7|62276
1758524400000|2025-09-22 07:00:00|412.1|411.7|410.7|410.6|412.6|412.3|410.7|410.6|55146
1758528000000|2025-09-22 08:00:00|410.6|410.5|411.6|411.4|411.8|411.6|409.8|409.7|33689
1758531600000|2025-09-22 09:00:00|411.7|411.5|410.6|410.5|411.7|411.5|410|409.9|39050
1758535200000|2025-09-22 10:00:00|410.5|410.4|411.1|410.9|411.3|411.1|410.4|410.3|42879
1758538800000|2025-09-22 11:00:00|411|410.8|410.1|410|411.3|411.1|410.1|409.9|59323
1758542400000|2025-09-22 12:00:00|410.2|410.1|411|410.8|411.2|411|410.1|410|43803
1758546000000|2025-09-22 13:00:00|410.9|410.9|410|409.9|411.1|411|409.8|409.7|43510
1758549600000|2025-09-22 14:00:00|409.9|409.8|409.8|409.7|410.6|410.4|409.4|409.3|55371
1758553200000|2025-09-22 15:00:00|409.7|409.6|409.7|409.5|409.9|409.8|409.3|409.2|46263
1758610800000|2025-09-23 07:00:00|410.4|410.2|409.3|409.2|411.5|411|408.8|408.6|83444
1758614400000|2025-09-23 08:00:00|409.2|409.1|411.4|411.2|411.4|411.3|409.1|409|24831
1758618000000|2025-09-23 09:00:00|411.5|411.3|410.9|410.7|412|411.8|410.8|410.7|30602
1758621600000|2025-09-23 10:00:00|410.8|410.8|411|410.9|411.1|411|410.2|410.1|30671
1758625200000|2025-09-23 11:00:00|410.9|410.8|411|410.8|411.3|411.2|410.8|410.7|22946
1758628800000|2025-09-23 12:00:00|410.8|410.7|411.5|411.3|411.5|411.3|410.6|410.5|22389
1758632400000|2025-09-23 13:00:00|411.7|411.4|409.9|409.8|411.8|411.7|409.8|409.7|75772
1758636000000|2025-09-23 14:00:00|409.7|409.6|409.8|409.6|410.1|410|409|408.8|91498
1758639600000|2025-09-23 15:00:00|409.7|409.7|409.5|409.3|409.8|409.7|409.3|409.2|21782
1758697200000|2025-09-24 07:00:00|410.8|410.2|408.7|408.6|412.7|412.3|408.6|408.4|38543
1758700800000|2025-09-24 08:00:00|408.5|408.5|408|407.8|408.6|408.5|407.6|407.4|43750
1758704400000|2025-09-24 09:00:00|407.9|407.7|407.4|407.2|407.9|407.7|407|406.8|32553
1758708000000|2025-09-24 10:00:00|407.3|407.3|407.6|407.4|407.7|407.6|406.9|406.8|21875
1758711600000|2025-09-24 11:00:00|407.5|407.5|406.4|406.3|407.5|407.5|406|405.9|29145
1758715200000|2025-09-24 12:00:00|406.5|406.4|406.5|406.4|406.6|406.5|405.7|405.6|25728
1758718800000|2025-09-24 13:00:00|406.6|406.3|407.1|406.9|407.9|407.8|406.6|406.3|67784
1758722400000|2025-09-24 14:00:00|407.2|407|407.2|407.1|407.6|407.4|406.2|406.1|51660
1758726000000|2025-09-24 15:00:00|407.1|407|406.9|406.8|407.1|407|406.6|406.5|27096
1758783600000|2025-09-25 07:00:00|406.4|405.7|406.7|406.6|407|406.9|404.7|404.4|64159
1758787200000|2025-09-25 08:00:00|406.8|406.7|409|408.9|409.8|409.7|406.8|406.6|50939
1758790800000|2025-09-25 09:00:00|408.9|408.8|407.6|407.5|408.9|408.8|407.6|407.5|43893
1758794400000|2025-09-25 10:00:00|407.7|407.6|408.5|408.4|408.8|408.7|407.6|407.6|25012
1758798000000|2025-09-25 11:00:00|408.6|408.5|409.7|409.6|410.1|410|408.1|407.9|69563
1758801600000|2025-09-25 12:00:00|409.6|409.5|410.2|410|410.4|410.3|409.5|409.3|70846
1758805200000|2025-09-25 13:00:00|410.3|410.1|412|411.9|412.6|412.5|410.3|410.1|99513
1758808800000|2025-09-25 14:00:00|412.2|411.8|413.1|412.9|413.7|413.5|412|411.8|130050
1758812400000|2025-09-25 15:00:00|413|412.8|411.8|411.7|413|412.8|411.7|411.6|75238
1758870000000|2025-09-26 07:00:00|410|409.9|409.2|409|410.2|410|407.4|407.2|86092
1758873600000|2025-09-26 08:00:00|409.1|408.9|408.7|408.5|409.1|408.9|408|407.9|68423
1758877200000|2025-09-26 09:00:00|408.6|408.4|408.7|408.5|409.8|409.6|408.6|408.4|37843
1758880800000|2025-09-26 10:00:00|408.8|408.7|409.4|409.2|409.4|409.3|408.5|408.4|18125
1758884400000|2025-09-26 11:00:00|409.5|409.3|410.1|409.9|410.6|410.4|409.3|409.1|17242
1758888000000|2025-09-26 12:00:00|410|409.8|410|409.9|410.5|410.3|409.8|409.7|24318
1758891600000|2025-09-26 13:00:00|410.1|409.7|409.9|409.7|410.9|410.7|409.8|409.6|26554
1758895200000|2025-09-26 14:00:00|410|409.8|408.9|408.7|410.5|410.4|408.8|408.7|37211
1758898800000|2025-09-26 15:00:00|409|408.9|408.6|408.5|409|408.9|408.4|408.3|42431
1759129200000|2025-09-29 07:00:00|409|408.5|409.3|409.1|410.5|410.2|408.1|407.8|76870
1759132800000|2025-09-29 08:00:00|409.2|409|407.9|407.7|409.2|409|407.8|407.7|28449
1759136400000|2025-09-29 09:00:00|408|407.8|409.1|408.9|409.1|408.9|408|407.8|33329
1759140000000|2025-09-29 10:00:00|409|408.8|408.6|408.5|409.1|409|408.5|408.3|29687
1759143600000|2025-09-29 11:00:00|408.5|408.4|409.5|409.3|409.6|409.5|408.3|408.1|26500
1759147200000|2025-09-29 12:00:00|409.4|409.2|408.6|408.4|409.6|409.4|408.3|408.1|39983
1759150800000|2025-09-29 13:00:00|408.5|408.5|408.3|408.2|408.6|408.5|407.8|407.7|92024
1759154400000|2025-09-29 14:00:00|408.4|408.3|407.4|407.2|408.6|408.5|407|406.8|121449
1759158000000|2025-09-29 15:00:00|407.3|407.1|408.1|408|408.3|408.2|407.1|407|53919
1759215600000|2025-09-30 07:00:00|409|408.4|405.2|405|409|408.6|403.8|403.6|0
1759219200000|2025-09-30 08:00:00|405.1|404.9|405.6|405.4|405.9|405.7|404.9|404.7|0
1759222800000|2025-09-30 09:00:00|405.7|405.5|405.9|405.8|406|405.9|405.1|404.9|0
1759226400000|2025-09-30 10:00:00|406|405.9|405|404.8|406.2|406.1|404.8|404.7|6185
1759230000000|2025-09-30 11:00:00|404.9|404.9|405|404.8|405.6|405.5|404.7|404.6|22513
1759233600000|2025-09-30 12:00:00|405.1|404.9|405.8|405.7|406|405.9|404.9|404.7|79122
1759237200000|2025-09-30 13:00:00|405.9|405.5|406.5|406.3|406.9|406.8|405.5|405.3|45845
1759240800000|2025-09-30 14:00:00|406.7|406.5|406.8|406.7|407.6|407.5|406.1|406|58585
1759244400000|2025-09-30 15:00:00|406.9|406.8|408.5|408.2|408.5|408.4|406.9|406.8|56748
1759302000000|2025-10-01 07:00:00|410.4|409.9|408.7|408.4|410.8|410.6|408.6|408.3|55082
1759305600000|2025-10-01 08:00:00|408.6|408.2|407.2|407|409|408.9|406.5|406.3|45820
1759309200000|2025-10-01 09:00:00|407.1|406.9|407.2|407.1|407.7|407.6|406.9|406.7|72003
1759312800000|2025-10-01 10:00:00|407.1|407|408.3|408.1|408.4|408.2|406.9|406.7|43255
1759316400000|2025-10-01 11:00:00|408.2|407.9|407.4|407.2|408.3|408|407|406.8|27598
1759320000000|2025-10-01 12:00:00|407.5|407.3|409.4|409.2|409.4|409.2|407.4|407.3|61910
1759323600000|2025-10-01 13:00:00|409.3|409|409.4|409.2|409.8|409.7|408.7|408.6|63253
1759327200000|2025-10-01 14:00:00|409.3|409.3|409.1|408.9|410.2|410.1|408.6|408.5|81770
1759330800000|2025-10-01 15:00:00|409|408.8|409|408.8|409.2|409.1|408.5|408.4|42752
1759388400000|2025-10-02 07:00:00|407.1|406.4|407.8|407.6|409.6|409.4|404.4|404|186107
1759392000000|2025-10-02 08:00:00|407.7|407.7|409.3|409.1|409.9|409.7|407.6|407.4|148093
1759395600000|2025-10-02 09:00:00|409|408.8|410.3|410.2|410.5|410.4|408.7|408.5|50672
1759399200000|2025-10-02 10:00:00|410.4|410.1|411.2|411.1|411.3|411.2|409.6|409.4|58950
1759402800000|2025-10-02 11:00:00|411.3|411.2|410.2|410|411.4|411.3|410|409.8|56337
1759406400000|2025-10-02 12:00:00|410.3|410.1|409.5|409.3|410.7|410.5|409.5|409.3|40214
1759410000000|2025-10-02 13:00:00|409.4|409.2|408.3|408.2|409.5|409.2|407.9|407.8|58982
1759413600000|2025-10-02 14:00:00|408.4|408.1|405.3|405.1|408.4|408.2|405.2|405.1|99334
1759417200000|2025-10-02 15:00:00|405.2|405.2|406|405.8|406|405.9|405.1|405|61251
1759474800000|2025-10-03 07:00:00|407.1|406|406.8|406.6|407.4|407.1|405.9|405.7|76593
1759478400000|2025-10-03 08:00:00|406.7|406.5|405.7|405.5|406.8|406.6|405|404.9|53901
1759482000000|2025-10-03 09:00:00|405.9|405.6|406.2|406|406.4|406.3|405.5|405.3|45985
1759485600000|2025-10-03 10:00:00|406.1|406.1|405.3|405.1|406.4|406.3|405.3|405.1|33261
1759489200000|2025-10-03 11:00:00|405|404.9|404.1|403.9|405.1|404.9|403.2|403.1|99713
1759492800000|2025-10-03 12:00:00|404|403.8|403|402.8|404|403.8|402.9|402.7|57165
1759496400000|2025-10-03 13:00:00|403.1|403|403.4|403.3|403.8|403.7|402.5|402.4|127357
1759500000000|2025-10-03 14:00:00|403.3|403.2|401.6|401.5|403.3|403.2|401.5|401.4|78132
1759503600000|2025-10-03 15:00:00|401.5|401.4|402.4|402.2|402.4|402.3|401.3|401.2|68959
1759734000000|2025-10-06 07:00:00|403|402.3|402.6|402.3|403|402.8|401.2|401|82142
1759737600000|2025-10-06 08:00:00|402.5|402.4|402.1|401.9|402.9|402.8|402.1|401.9|56296
1759741200000|2025-10-06 09:00:00|402|401.8|402.2|402.1|402.5|402.3|401.6|401.4|58889
1759744800000|2025-10-06 10:00:00|402.3|402.2|401.7|401.5|402.4|402.3|401.2|401|100550
1759748400000|2025-10-06 11:00:00|401.6|401.4|401.7|401.5|402.3|402.1|401.4|401.2|45678
1759752000000|2025-10-06 12:00:00|401.6|401.6|400.2|400.1|401.7|401.6|400.1|400|67926
1759755600000|2025-10-06 13:00:00|400.3|400.2|399.3|399.2|400.5|400.4|399.2|399.1|99819
1759759200000|2025-10-06 14:00:00|399.2|399.1|397.8|397.7|399.4|399.3|397.5|397.4|109225
1759762800000|2025-10-06 15:00:00|397.9|397.6|398|397.8|398|397.9|397.1|397|69763
1759820400000|2025-10-07 07:00:00|397.6|397.2|396.4|396.3|397.6|397.4|395.8|395.5|107165
1759824000000|2025-10-07 08:00:00|396.5|396.4|394.4|394.2|396.7|396.6|394.3|394.2|57892
1759827600000|2025-10-07 09:00:00|394.5|394.3|394.9|394.7|394.9|394.8|393.6|393.4|72776
1759831200000|2025-10-07 10:00:00|394.8|394.6|394.9|394.7|395.4|395.3|394.5|394.4|62193
1759834800000|2025-10-07 11:00:00|394.8|394.5|394.3|394.2|395.1|394.9|394.2|394|71705
1759838400000|2025-10-07 12:00:00|394.4|394.1|393.8|393.7|395.4|395.3|393.8|393.6|77230
1759842000000|2025-10-07 13:00:00|393.9|393.8|392.8|392.7|393.9|393.8|392.5|392.4|77390
1759845600000|2025-10-07 14:00:00|392.7|392.6|393.2|393|393.2|393.1|392.2|392|47563
1759849200000|2025-10-07 15:00:00|393.1|393.1|393.6|393.4|394.2|394.1|392.8|392.7|86664
1759906800000|2025-10-08 07:00:00|395|394.3|393.1|392.9|395.3|395|392.3|392|59365
1759910400000|2025-10-08 08:00:00|393.2|393|392.9|392.7|393.8|393.7|392.6|392.4|25324
1759914000000|2025-10-08 09:00:00|393|392.8|392.7|392.5|394|393.8|392.6|392.5|26247
1759917600000|2025-10-08 10:00:00|392.6|392.4|394.1|393.9|394.4|394.3|392|391.8|25158
1759921200000|2025-10-08 11:00:00|394|393.8|394.3|394.1|394.3|394.2|393.8|393.6|15188
1759924800000|2025-10-08 12:00:00|394.1|393.9|396.1|395.9|396.1|395.9|394.1|393.9|29431
1759928400000|2025-10-08 13:00:00|396.2|396|395.5|395.3|396.7|396.6|395|394.8|44289
1759932000000|2025-10-08 14:00:00|395.6|395.4|396|395.9|396.5|396.3|395.4|395.3|47468
1759935600000|2025-10-08 15:00:00|395.9|395.8|395.1|394.9|396|395.9|395|394.9|19615
1759993200000|2025-10-09 07:00:00|396.7|396.2|395.8|395.6|397.5|397.3|395.8|395.5|58551
1759996800000|2025-10-09 08:00:00|395.9|395.7|396.2|396.1|397|396.9|395.9|395.7|54580
1760000400000|2025-10-09 09:00:00|396.3|396.2|397.7|397.5|397.7|397.6|396.3|396.2|42456
1760004000000|2025-10-09 10:00:00|397.8|397.6|398|397.8|398.4|398.2|397.3|397.1|53365
1760007600000|2025-10-09 11:00:00|397.9|397.7|398.4|398.2|398.7|398.6|397.9|397.7|62171
1760011200000|2025-10-09 12:00:00|398.2|398.3|397.8|397.6|398.5|398.4|397.8|397.6|35359
1760014800000|2025-10-09 13:00:00|397.7|397.7|397.8|397.6|398.4|398.2|397.4|397.2|53789
1760018400000|2025-10-09 14:00:00|397.9|397.7|400.3|400.2|400.5|400.4|397.7|397.6|141747
1760022000000|2025-10-09 15:00:00|400.2|400.1|400.1|399.9|400.5|400.4|399.6|399.5|53450
1760079600000|2025-10-10 07:00:00|402|401.4|401.7|401.5|403|402.8|400.8|400.6|48575
1760083200000|2025-10-10 08:00:00|401.6|401.3|401.3|401.1|402|401.8|400.6|400.4|33615
1760086800000|2025-10-10 09:00:00|401.2|401|401.8|401.6|402.1|402|400.8|400.6|35962
1760090400000|2025-10-10 10:00:00|401.7|401.7|402.9|402.7|403.2|403.1|401.7|401.5|34570
1760094000000|2025-10-10 11:00:00|402.8|402.6|402.5|402.4|403|402.8|402.1|402|18987
1760097600000|2025-10-10 12:00:00|402.4|402.3|402.6|402.4|402.9|402.7|402.2|402.1|28470
1760101200000|2025-10-10 13:00:00|402.4|402.3|403.8|403.7|404.2|404.1|402.4|402.3|79797
1760104800000|2025-10-10 14:00:00|403.9|403.8|404.7|404.6|405.5|405.4|403.8|403.8|128928
1760108400000|2025-10-10 15:00:00|404.8|404.7|405.5|405.3|405.6|405.5|404.6|404.4|141836
1760338800000|2025-10-13 07:00:00|407.3|406.8|404.4|404.2|407.3|406.8|403.6|403.2|72528
1760342400000|2025-10-13 08:00:00|404.5|404.3|403.7|403.5|405|404.9|403.7|403.5|53009
1760346000000|2025-10-13 09:00:00|403.6|403.6|403.2|403.1|404|403.9|403.2|403.1|44034
1760349600000|2025-10-13 10:00:00|403.3|403.2|402.8|402.6|403.9|403.7|402.5|402.3|32079
1760353200000|2025-10-13 11:00:00|402.9|402.7|402.1|401.9|403.2|403|401.9|401.7|21097
1760356800000|2025-10-13 12:00:00|402.2|402|402.2|402|402.9|402.7|401.7|401.6|28451
1760360400000|2025-10-13 13:00:00|402|401.9|403.5|403.4|403.6|403.5|401.9|401.8|40168
1760364000000|2025-10-13 14:00:00|403.4|403.3|404.3|404.1|405|404.8|403.3|403.2|50247
1760367600000|2025-10-13 15:00:00|404.2|404.2|403.5|403.2|404.4|404.2|403.3|403.1|62743
1760425200000|2025-10-14 07:00:00|403.4|403.1|408.1|407.9|409.5|409.3|403.4|403.1|211884
1760428800000|2025-10-14 08:00:00|408|408|409.2|409|410|409.9|407.5|407.3|103949
1760432400000|2025-10-14 09:00:00|409.3|409.1|409.9|409.7|410.8|410.7|409.3|409|84197
1760436000000|2025-10-14 10:00:00|410|409.8|409.4|409.3|410|409.9|409.3|409.2|24564
1760439600000|2025-10-14 11:00:00|409.5|409.2|410|409.9|410.4|410.2|409.4|409.2|43658
1760443200000|2025-10-14 12:00:00|410.1|410|407.8|407.6|410.3|410.2|407.6|407.4|47369
1760446800000|2025-10-14 13:00:00|408|407.9|408.6|408.5|409.1|409|407.8|407.7|88545
1760450400000|2025-10-14 14:00:00|408.5|408.4|407.1|406.9|408.6|408.5|406.9|406.7|105041
1760454000000|2025-10-14 15:00:00|406.9|406.8|406.6|406.5|407|406.9|406.5|406.4|83788
1760511600000|2025-10-15 07:00:00|403.1|402.8|403|402.8|404.5|404.2|401.6|401.2|275404
1760515200000|2025-10-15 08:00:00|402.8|402.7|401.5|401.3|403.2|403.1|401|400.8|151665
1760518800000|2025-10-15 09:00:00|401.4|401.2|401.8|401.6|402.9|402.7|401.2|401|69513
1760522400000|2025-10-15 10:00:00|401.7|401.4|401.2|401|401.8|401.5|401.1|401|45409
1760526000000|2025-10-15 11:00:00|401.3|401.2|401|400.8|402.1|402|400.8|400.6|54299
1760529600000|2025-10-15 12:00:00|400.8|400.6|403.6|403.5|403.6|403.5|400.6|400.5|46665
1760533200000|2025-10-15 13:00:00|403.5|403.4|406.2|406|406.8|406.6|403.4|403.3|160879
1760536800000|2025-10-15 14:00:00|406|405.9|405.3|405.2|406.5|406.3|405|404.9|67346
1760540400000|2025-10-15 15:00:00|405.2|405.1|404.9|404.7|405.5|405.4|404.9|404.7|50036
1760598000000|2025-10-16 07:00:00|405.9|405.5|405.3|405.1|406.5|406.1|404.2|404|83415
1760601600000|2025-10-16 08:00:00|405.4|405.2|405.3|405.2|405.8|405.6|404.9|404.8|42836
1760605200000|2025-10-16 09:00:00|405.2|405|405.6|405.4|406|405.8|405.2|405|19126
1760608800000|2025-10-16 10:00:00|405.5|405.3|404.6|404.5|405.7|405.6|404.5|404.4|23858
1760612400000|2025-10-16 11:00:00|404.5|404.4|403.7|403.5|404.7|404.5|403.4|403.2|36106
1760616000000|2025-10-16 12:00:00|403.8|403.6|403.3|403.2|404|403.9|403.2|403|23879
1760619600000|2025-10-16 13:00:00|403.4|403.3|403.4|403.2|404.1|404|403|402.9|71463
1760623200000|2025-10-16 14:00:00|403.5|403.3|403.8|403.7|404.1|403.9|403|402.9|60788
1760626800000|2025-10-16 15:00:00|403.9|403.8|404.3|404.1|404.9|404.8|403.9|403.8|36596
1760684400000|2025-10-17 07:00:00|407.5|406.8|405|404.8|407.7|407.3|403.6|403.4|98607
1760688000000|2025-10-17 08:00:00|405.2|404.9|405.9|405.8|406.1|405.9|405.1|404.9|49099
1760691600000|2025-10-17 09:00:00|406|405.7|407.8|407.6|408.5|408.4|406|405.7|60966
1760695200000|2025-10-17 10:00:00|407.7|407.5|408.3|408.1|408.5|408.3|407.7|407.5|79788
1760698800000|2025-10-17 11:00:00|408.4|408.2|407.6|407.5|408.6|408.5|407|406.9|86174
1760702400000|2025-10-17 12:00:00|407.7|407.4|407.8|407.7|408|407.9|406.8|406.6|34995
1760706000000|2025-10-17 13:00:00|407.9|407.8|409.4|409.2|409.4|409.3|407.6|407.4|180414
1760709600000|2025-10-17 14:00:00|409.3|409.1|409.9|409.8|410.3|410.2|408.9|408.8|80170
1760713200000|2025-10-17 15:00:00|409.8|409.7|410.1|409.8|410.6|410.5|409.8|409.6|52930
1760943600000|2025-10-20 07:00:00|410.3|409.8|410.7|410.4|411|410.8|409.8|409.3|40868
1760947200000|2025-10-20 08:00:00|410.8|410.6|411.6|411.4|411.9|411.7|410.8|410.6|58977
1760950800000|2025-10-20 09:00:00|411.7|411.5|411.8|411.6|412.3|412.2|411.2|411|51918
1760954400000|2025-10-20 10:00:00|411.7|411.5|410.9|410.8|412|411.9|410.9|410.7|26430
1760958000000|2025-10-20 11:00:00|410.8|410.7|411|410.9|411.3|411.1|410.6|410.4|44291
1760961600000|2025-10-20 12:00:00|411.1|411|410.6|410.5|411.7|411.5|410.6|410.5|23498
1760965200000|2025-10-20 13:00:00|410.7|410.4|409.8|409.6|410.7|410.6|409.4|409.3|42236
1760968800000|2025-10-20 14:00:00|409.7|409.7|408.9|408.8|410|409.8|408.7|408.5|47642
1760972400000|2025-10-20 15:00:00|408.8|408.7|409.4|408.8|409.4|409.2|408.7|408.6|45143
1761030000000|2025-10-21 07:00:00|409.6|409.1|410.5|410.3|410.6|410.5|408.3|408|71017
1761033600000|2025-10-21 08:00:00|410.6|410.4|411.6|411.4|411.7|411.6|410.6|410.4|47918
1761037200000|2025-10-21 09:00:00|411.7|411.5|411.1|410.9|412.3|412.1|411.1|410.9|48934
1761040800000|2025-10-21 10:00:00|411.2|411|411.3|411.1|411.8|411.7|411|410.8|42544
1761044400000|2025-10-21 11:00:00|411.4|411.2|411.6|411.4|411.7|411.6|410.6|410.5|51294
1761048000000|2025-10-21 12:00:00|411.5|411.3|411|410.8|412|411.9|411|410.8|48673
1761051600000|2025-10-21 13:00:00|411.1|410.9|411.4|411.2|411.6|411.5|410.8|410.7|44239
1761055200000|2025-10-21 14:00:00|411.3|411.1|410.5|410.4|411.6|411.4|410.5|410.4|34085
1761058800000|2025-10-21 15:00:00|410.6|410.3|411|410.5|411|410.9|410.2|410.1|39334
1761116400000|2025-10-22 07:00:00|411.5|410.9|410.6|410.4|412.4|412|410.2|410.1|52781
1761120000000|2025-10-22 08:00:00|410.5|410.3|410.6|410.5|411|410.8|410|409.9|40039
1761123600000|2025-10-22 09:00:00|410.7|410.6|410.6|410.4|411.1|410.9|410.3|410.2|24716
1761127200000|2025-10-22 10:00:00|410.7|410.5|409.8|409.7|410.7|410.5|409.6|409.5|29706
1761130800000|2025-10-22 11:00:00|409.7|409.6|410.5|410.4|410.6|410.4|409.5|409.3|39998
1761134400000|2025-10-22 12:00:00|410.6|410.5|409.7|409.5|410.9|410.7|409.7|409.5|12559
1761138000000|2025-10-22 13:00:00|409.6|409.6|410.8|410.6|410.8|410.7|409.4|409.2|53285
1761141600000|2025-10-22 14:00:00|410.7|410.7|414.2|414.1|414.9|414.7|410.7|410.5|53897
1761145200000|2025-10-22 15:00:00|414.1|414|413.8|413.6|414.3|414.2|413.5|413.4|32948
1761202800000|2025-10-23 07:00:00|414.8|414.1|415.4|415.3|415.4|415.3|413.1|412.9|109671
1761206400000|2025-10-23 08:00:00|415.5|415.2|414.8|414.6|415.6|415.4|413.5|413.3|58598
1761210000000|2025-10-23 09:00:00|414.7|414.4|415.2|415|415.4|415.2|413.9|413.7|43066
1761213600000|2025-10-23 10:00:00|415.1|414.9|416.2|416|416.4|416.2|414.9|414.7|49879
1761217200000|2025-10-23 11:00:00|416|416.1|415.4|415.2|416|416.1|414.7|414.5|40061
1761220800000|2025-10-23 12:00:00|415.3|415.1|416.1|415.9|416.7|416.6|415.2|415.1|46124
1761224400000|2025-10-23 13:00:00|416|416|413.3|413.1|416|416|413|412.8|73997
1761228000000|2025-10-23 14:00:00|413.2|413|413|412.9|413.9|413.7|412.8|412.6|79202
1761231600000|2025-10-23 15:00:00|412.9|412.8|413.4|413.3|413.6|413.5|412.4|412.2|81925
1761289200000|2025-10-24 07:00:00|409.9|409.5|410|409.8|411.9|411.6|409.2|409|74068
1761292800000|2025-10-24 08:00:00|409.9|409.7|408.9|408.8|410.1|409.9|408.6|408.4|74043
1761296400000|2025-10-24 09:00:00|408.7|408.7|409.7|409.6|409.8|409.7|407.3|407.2|64193
1761300000000|2025-10-24 10:00:00|409.8|409.7|410.1|409.9|410.3|410.1|409.5|409.3|25507
1761303600000|2025-10-24 11:00:00|410.2|410|411|410.9|411.5|411.3|410.1|410|23828
1761307200000|2025-10-24 12:00:00|411.1|411|410.6|410.4|411.6|411.4|410.3|410.1|30734
1761310800000|2025-10-24 13:00:00|410.7|410.6|411.5|411.4|411.6|411.5|410|409.9|68062
1761314400000|2025-10-24 14:00:00|411.6|411.5|413|412.8|413|412.9|411|410.8|65542
1761318000000|2025-10-24 15:00:00|413.1|413|412.8|412.6|413.5|413.4|412.5|412.4|60507