1580781600000|2020-02-04 02:00:00|486.8|485.3|487.8|486.5|488.5|487|486.3|485|26
1580785200000|2020-02-04 03:00:00|487.5|486.3|488|486.8|488.3|487|487.3|486|86
1580788800000|2020-02-04 04:00:00|488.3|487|488.3|487|488.3|487|487.3|486|20
1580792400000|2020-02-04 05:00:00|488.5|487.3|489.5|488|489.8|488.5|487.5|486|58
1580796000000|2020-02-04 06:00:00|489.3|488.3|489.8|488.5|490.3|489|489.3|488|97
1580799600000|2020-02-04 07:00:00|489.5|488.3|487.5|486.3|489.8|488.5|487.5|486|3235
1580803200000|2020-02-04 08:00:00|487.8|486|489|487.8|489.3|488|486.3|485|2825
1580806800000|2020-02-04 09:00:00|488.8|487.5|488.8|487.5|491.3|490|488.3|487|1394
1580810400000|2020-02-04 10:00:00|488.5|487.3|489.5|488.3|490.3|489|487.5|486.3|1719
1580814000000|2020-02-04 11:00:00|489.3|488|490.3|489|492|490.8|488.5|487.3|2900
1580817600000|2020-02-04 12:00:00|490.5|489.3|491.3|490|493|491.8|489|487.8|1257
1580821200000|2020-02-04 13:00:00|491.5|489.8|495.3|493.8|496|494.8|490.3|489|4082
1580824800000|2020-02-04 14:00:00|495|494|493.8|492.5|495.3|494|492.3|491|2979
1580828400000|2020-02-04 15:00:00|493.5|492.3|492.8|491.5|493.8|492.5|490.8|489.5|2193
1580832000000|2020-02-04 16:00:00|492.5|491.3|493.5|492.3|495.3|494|491.5|490.3|14468
1580835600000|2020-02-04 17:00:00|493.3|492|494|492.8|496.3|495|492.5|491.3|1406
1580839200000|2020-02-04 18:00:00|494.3|492.5|492.5|491.3|494.3|493|491.3|490|1001
1580842800000|2020-02-04 19:00:00|492.8|491|488.8|487.5|492.8|491.3|485.5|484.3|2916
1580846400000|2020-02-04 20:00:00|489|487.8|488.8|487.5|491.5|490|488.8|487.5|116
1580850000000|2020-02-04 21:00:00|489|487.3|487.8|486|489|487.5|486.3|484.8|65
1580853600000|2020-02-04 22:00:00|488.3|486.3|488.3|486.3|488.5|486.8|487.8|486.3|0
1580868000000|2020-02-05 02:00:00|493|491.3|493|491.5|493|491.8|491.5|490.3|19
1580871600000|2020-02-05 03:00:00|492.8|491.3|491.8|490.5|492.8|491.5|491.8|490.3|15
1580875200000|2020-02-05 04:00:00|492|490.8|492|490.8|492.3|491|491.8|490.3|114
1580878800000|2020-02-05 05:00:00|491.8|490.5|491|489.8|492.3|491|490.8|489.5|131
1580882400000|2020-02-05 06:00:00|490.8|489.5|491.3|490|491.8|490.5|490.8|489.5|8
1580886000000|2020-02-05 07:00:00|491|489.8|487.5|486.3|491|489.8|487|485.8|782
1580889600000|2020-02-05 08:00:00|487.3|486|494.8|493.5|494.8|493.5|487|485.8|4618
1580893200000|2020-02-05 09:00:00|494.5|493.3|500.3|498.8|500.8|499.5|493.5|492.3|4209
1580896800000|2020-02-05 10:00:00|500|498.5|500.8|499.5|501.3|500|498.8|497.5|1311
1580900400000|2020-02-05 11:00:00|501|499.8|501.8|500.3|504.3|502.8|500.3|499|1385
1580904000000|2020-02-05 12:00:00|501.5|500.5|500.5|499|501.8|500.5|499.3|498|881
1580907600000|2020-02-05 13:00:00|500.3|498.8|503.3|501.8|504|502.8|500|498.5|1609
1580911200000|2020-02-05 14:00:00|503.5|502|508.8|507.3|509.3|508|501|499.5|2530
1580914800000|2020-02-05 15:00:00|508.5|507|508|506.8|514|512.8|507.3|506|12261
1580918400000|2020-02-05 16:00:00|507.8|506.5|509|507.8|509|507.8|504.3|503|7153
1580922000000|2020-02-05 17:00:00|508.8|507.5|509.3|508|512|510.8|508.5|507.3|624
1580925600000|2020-02-05 18:00:00|509|507.8|505.5|504.3|509.3|507.8|505|503.5|391
1580929200000|2020-02-05 19:00:00|505.3|504|506|504.5|506.3|505|502|500.8|1430
1580932800000|2020-02-05 20:00:00|505.8|504.8|506|504.5|507.8|506.5|505.3|504|197
1580936400000|2020-02-05 21:00:00|505.8|504.8|507.8|506|508.5|507.3|505.8|504.5|156
1580940000000|2020-02-05 22:00:00|507.5|505.5|508|505.5|508|505.8|507.5|505.3|0
1580954400000|2020-02-06 02:00:00|509|507.8|511.8|510.3|514|512.8|508.8|507.3|76
1580958000000|2020-02-06 03:00:00|511.5|510.5|510.5|509.3|512|510.8|510.5|509|69
1580961600000|2020-02-06 04:00:00|510.3|509|511|509.5|511.3|510|510.3|509|18
1580965200000|2020-02-06 05:00:00|510.8|509.8|512.8|511.3|512.8|511.5|510.8|509.3|64
1580968800000|2020-02-06 06:00:00|512.5|511|511.5|510.3|513.3|512|511.3|510|231
1580972400000|2020-02-06 07:00:00|511.3|510|511|509.8|511.5|510.3|510|508.5|1698
1580976000000|2020-02-06 08:00:00|510.8|509.5|513.3|512|514.5|513.3|508.5|507.3|5138
1580979600000|2020-02-06 09:00:00|513|511.8|509.8|508.5|514|512.8|508.8|507.5|6333
1580983200000|2020-02-06 10:00:00|509.5|508.3|507.8|506.5|510.8|509.5|506.8|505.5|3185
1580986800000|2020-02-06 11:00:00|507.5|506.3|510.3|508.8|510.8|509.5|506.5|505|1150
1580990400000|2020-02-06 12:00:00|510|509|508.8|507.3|511|509.8|508|506.8|864
1580994000000|2020-02-06 13:00:00|508.5|507|504|502.5|508.8|507|503.3|501.8|2820
1580997600000|2020-02-06 14:00:00|503.8|502.8|505.8|504.5|505.8|504.5|501.8|500.5|4378
1581001200000|2020-02-06 15:00:00|505.5|504.3|504|502.8|510.8|509.5|503.8|502.5|5480
1581004800000|2020-02-06 16:00:00|503.8|502.5|505.5|504.3|509.5|508.3|503.8|502.5|4869
1581008400000|2020-02-06 17:00:00|505.3|504|508.8|507.5|508.8|507.5|505.3|504|1338
1581012000000|2020-02-06 18:00:00|508.5|507.3|507|505.8|508.8|507.5|506|504.8|780
1581015600000|2020-02-06 19:00:00|506.8|505.5|508.3|507|509.3|508|506.3|505|585
1581019200000|2020-02-06 20:00:00|508.5|507.3|509.8|508.5|510.3|509|508.3|507|215
1581022800000|2020-02-06 21:00:00|510|508.8|510.3|509|510.8|509.3|509.8|508.5|57
1581026400000|2020-02-06 22:00:00|510.5||510.8||510.8||510.5||16
1581040800000|2020-02-07 02:00:00|511|509.3|510.3|509|511.3|509.8|510.3|509|50
1581044400000|2020-02-07 03:00:00|510.5|509.3|510.3|509|511|509.5|509.8|508.5|16
1581048000000|2020-02-07 04:00:00|510|508.8|509.5|508|510.3|508.8|509|507.5|23
1581051600000|2020-02-07 05:00:00|509.3|507.8|509.8|508.3|510|508.8|508.5|507|16
1581055200000|2020-02-07 06:00:00|510|508.5|511.3|510|511.5|510.3|509.3|508|31
1581058800000|2020-02-07 07:00:00|511|509.8|509.3|508|511.3|510|508.5|507.3|171
1581062400000|2020-02-07 08:00:00|509.5|507.8|507.8|506.5|509.8|508.5|506.3|505|1921
1581066000000|2020-02-07 09:00:00|508|506.8|506.8|505.5|510.5|509|506|504.8|11612
1581069600000|2020-02-07 10:00:00|507|505.3|505|503.8|507.5|506.3|503.8|502.5|3877
1581073200000|2020-02-07 11:00:00|505.3|504|505.8|504.5|507.5|506.3|504.3|503|1910
1581076800000|2020-02-07 12:00:00|506|504.8|503.3|501.8|506.8|505.5|503.3|501.8|2002
1581080400000|2020-02-07 13:00:00|503.5|502|503.3|502|504.3|503|501.8|500.5|3279
1581084000000|2020-02-07 14:00:00|503|501.8|503.3|502|506.3|505|502.5|501.3|1837
1581087600000|2020-02-07 15:00:00|503.5|502.3|503|501.8|505.8|504.5|502.3|501|3342
1581091200000|2020-02-07 16:00:00|502.8|501.5|503|501.8|506.3|505|501|499.8|3899
1581094800000|2020-02-07 17:00:00|502.8|501.5|503.5|502.3|504.5|503.3|502.3|501|919
1581098400000|2020-02-07 18:00:00|503.3|502|501|499.8|504|502.8|501|499.8|751
1581102000000|2020-02-07 19:00:00|501.3|500|501.8|500.3|503|501.8|501|499.5|716
1581105600000|2020-02-07 20:00:00|502|500.5|501.8|500.3|502.8|501.3|501.3|500|28
1581109200000|2020-02-07 21:00:00|501.5|500|502.3|501|503.3|501.8|501.5|500|57
1581300000000|2020-02-10 02:00:00|501.8|500.3|503.3|501.8|504.5|503|501.5|500|160
1581303600000|2020-02-10 03:00:00|503.5|502|500.8|499.5|503.5|502|500.8|499.3|119
1581307200000|2020-02-10 04:00:00|501|499.3|500.8|499.3|501.3|500|500.5|499.3|18
1581310800000|2020-02-10 05:00:00|501|499.5|501.8|500.5|502|500.8|500.8|499.3|5
1581314400000|2020-02-10 06:00:00|502|500.3|501.3|500|502.3|501|501.3|500|79
1581318000000|2020-02-10 07:00:00|501.5|499.8|497.8|496.3|501.5|499.8|497.5|496.3|1705
1581321600000|2020-02-10 08:00:00|497.5|496.5|495.5|494|498.5|497.3|495.3|494|6290
1581325200000|2020-02-10 09:00:00|495.3|494.3|498.3|497|499.5|498.3|494.8|493.5|6625
1581328800000|2020-02-10 10:00:00|498.5|497.3|497.5|496.3|498.8|497.3|496|494.5|2758
1581332400000|2020-02-10 11:00:00|497.8|496.5|498.8|497.5|499.5|498.3|497.3|496|760
1581336000000|2020-02-10 12:00:00|499|497.8|498.5|497.3|499.8|498.5|498|496.8|845
1581339600000|2020-02-10 13:00:00|498.3|497|496.5|495.3|498.8|497.5|496.5|495|592
1581343200000|2020-02-10 14:00:00|496.8|495|495|493.8|496.8|495.3|493.5|492.3|1810
1581346800000|2020-02-10 15:00:00|495.3|494|495.8|494.5|496.8|495.5|492.8|491.5|2952
1581350400000|2020-02-10 16:00:00|495.5|494.3|492.8|491.5|496|494.8|491.5|490.3|17485
1581354000000|2020-02-10 17:00:00|492.5|491.3|492|490.8|493.8|492.5|491.5|490.3|565
1581357600000|2020-02-10 18:00:00|491.8|490.5|491|489.8|492|490.8|490.5|489|437
1581361200000|2020-02-10 19:00:00|491.3|490|491|489.8|491.8|490.5|490|488.8|1474
1581364800000|2020-02-10 20:00:00|491.3|490|491.3|490|491.5|490.3|490.5|489.3|56
1581368400000|2020-02-10 21:00:00|491.5|490.3|491.5|490|492|490.5|491.3|489.8|37
1581372000000|2020-02-10 22:00:00|492.5|490.3|491.8|490|492.5|490.3|491.8|490|1
1581386400000|2020-02-11 02:00:00|496.3|494.8|496.5|495|497.5|496|496|494.8|58
1581390000000|2020-02-11 03:00:00|496.3|495.3|496.3|495|497|495.5|496.3|494.8|10
1581393600000|2020-02-11 04:00:00|496|494.8|496|494.8|496.3|495|495.5|494.3|176
1581397200000|2020-02-11 05:00:00|496.3|494.5|496.8|495.5|497|495.8|496.3|494.5|4
1581400800000|2020-02-11 06:00:00|497|495.8|496.8|495.5|497.5|496|496.5|495|141
1581404400000|2020-02-11 07:00:00|496.5|495.3|494.5|493|496.8|495.3|493.8|492.5|235
1581408000000|2020-02-11 08:00:00|494.3|492.8|496.8|495.3|496.8|495.3|494|492.5|3096
1581411600000|2020-02-11 09:00:00|496.5|495.5|497.3|496|498.8|497.5|495.3|494|1350
1581415200000|2020-02-11 10:00:00|497.5|496.3|498.5|497.3|499|497.8|495.8|494.5|2201
1581418800000|2020-02-11 11:00:00|498.8|497.5|499.5|498.3|500.8|499.5|498|496.5|1668
1581422400000|2020-02-11 12:00:00|499.8|498.5|497.5|496.3|500|498.5|497.5|496.3|1245
1581426000000|2020-02-11 13:00:00|497.8|496.5|499|497.8|499|497.8|496.3|495|2898
1581429600000|2020-02-11 14:00:00|498.8|497.3|497.5|496|500.3|499|497.3|495.8|7087
1581433200000|2020-02-11 15:00:00|497.8|496.3|498.3|496.8|500.5|499|497.5|496|1076
1581436800000|2020-02-11 16:00:00|498|496.5|494.8|493.3|499|497.5|494.3|493|4549
1583827200000|2020-03-10 08:00:00|365.8|364.5|360|358.8|366|364.8|356|354.8|10795
1583830800000|2020-03-10 09:00:00|360.3|359|367.5|366.3|368.5|367.3|359|357.8|11187
1583834400000|2020-03-10 10:00:00|367.3|366|374.8|373.5|377|375.5|365.8|364.5|15701
1583838000000|2020-03-10 11:00:00|375|373.8|379.3|378|380.3|379|373.8|372.5|10091
1583841600000|2020-03-10 12:00:00|379|377.8|374.5|373.3|380.8|379.5|372.5|371|10711
1583845200000|2020-03-10 13:00:00|374.3|373|372.5|371.3|374.5|373.3|370.3|369|14455
1583848800000|2020-03-10 14:00:00|372.3|371|369.5|368.3|378.3|377|368.3|367|13458
1583852400000|2020-03-10 15:00:00|369.3|368|367|365.8|371.8|370.5|364.5|363.3|10150
1583856000000|2020-03-10 16:00:00|367.3|366|371.3|370|373.5|372.3|366|364.8|17504
1583859600000|2020-03-10 17:00:00|371.5|370.3|369.3|368|373.8|372.5|368.5|367.3|6660
1583863200000|2020-03-10 18:00:00|369|367.8|375.5|374.3|378.5|377.3|368.3|367|15243
1583866800000|2020-03-10 19:00:00|375.8|374.5|375.8|374.5|377.3|376|374.5|373.3|1584
1583870400000|2020-03-10 20:00:00|375.5|374.3|377.3|375.8|377.3|375.8|375|373.8|775
1583874000000|2020-03-10 21:00:00|377|376|375.8|374.5|377|376|375.5|373.5|172
1583892000000|2020-03-11 02:00:00|384.8|383.3|382.8|381.5|384.8|383.3|381.8|380.5|257
1583895600000|2020-03-11 03:00:00|383|381.8|383.8|382.5|384.5|383.3|382.5|381|204
1583899200000|2020-03-11 04:00:00|383.5|382.3|381.5|380|384.5|383.3|381.5|380|192
1583902800000|2020-03-11 05:00:00|381.3|379.8|380.8|379.3|381.5|380.3|377.8|376.5|438
1583906400000|2020-03-11 06:00:00|381|379.5|375.8|374.3|381.3|380|375|373.8|786
1583910000000|2020-03-11 07:00:00|375.5|374.5|373|371.8|377.3|376|368.5|367.3|3488
1583913600000|2020-03-11 08:00:00|373.3|372|372.3|371|374.8|373.5|368.3|367|12783
1583917200000|2020-03-11 09:00:00|372|370.8|366.8|365.5|372.5|371.3|366.8|365.5|14426
1583920800000|2020-03-11 10:00:00|366.5|365.3|368.5|367.3|369.8|368.5|364.8|363.5|9677
1583924400000|2020-03-11 11:00:00|368.8|367|368.3|367|369.3|368|366.5|365.3|7282
1583928000000|2020-03-11 12:00:00|368.5|367.3|365.8|364.5|370.8|369.5|365.5|364.3|12681
1583931600000|2020-03-11 13:00:00|366|364.8|369.8|368.5|370.8|369.5|365.5|364.3|11325
1583935200000|2020-03-11 14:00:00|369.5|368.3|371.5|370.3|372.8|371.5|369|367.5|13096
1583938800000|2020-03-11 15:00:00|371.8|370.5|374|372.8|374.5|373.3|369|367.8|16574
1583942400000|2020-03-11 16:00:00|373.8|372.5|371.3|370|377|375.8|370.8|369.5|21872
1583946000000|2020-03-11 17:00:00|371.5|369.8|372|370.8|372.3|371|368|366.8|6640
1583949600000|2020-03-11 18:00:00|372.3|371|369|367.8|372.8|371.3|365.3|364|6708
1583953200000|2020-03-11 19:00:00|368.8|367.5|370.3|368.8|371|369.8|366.8|365.5|2136
1583956800000|2020-03-11 20:00:00|370|369|370.3|369|371|369.8|367|365.8|446
1583960400000|2020-03-11 21:00:00|370|368.8|369.3|367.8|370|368.8|368.8|367.3|40
1583978400000|2020-03-12 02:00:00|351.8|350.3|351.3|349.8|353.5|352|347.5|346.3|3963
1583982000000|2020-03-12 03:00:00|351|349.5|351.8|350.3|352.5|351|349.5|348|1635
1583985600000|2020-03-12 04:00:00|351.5|350|353.8|352.5|355.5|354|351.3|349.8|441
1583989200000|2020-03-12 05:00:00|354|352.8|355.5|354|355.5|354|351.5|350|400
1583992800000|2020-03-12 06:00:00|355.3|353.8|353.8|352.3|355.5|354|352.8|351.5|2203
1583996400000|2020-03-12 07:00:00|354|352.5|347.3|346|355.3|354|345.8|344.5|8461
1584000000000|2020-03-12 08:00:00|347.5|346.3|342.3|341|349.8|348.5|340|338.8|18744
1584003600000|2020-03-12 09:00:00|342|340.8|341|339.8|344.5|343.3|339|337.8|9110
1584007200000|2020-03-12 10:00:00|341.3|340|341.8|340.5|343.3|342|340|338.8|8691
1584010800000|2020-03-12 11:00:00|342|340.8|341.8|340.5|342.3|340.8|339.3|338|10368
1584014400000|2020-03-12 12:00:00|342|340.8|339.5|338|345.3|344|338.8|337.5|7172
1584018000000|2020-03-12 13:00:00|339.8|338.3|343|341.8|343|341.8|334.5|333.3|10366
1584021600000|2020-03-12 14:00:00|342.8|341.5|346.8|345.5|348.8|347.5|341.5|340.3|17521
1584025200000|2020-03-12 15:00:00|346.5|345.3|342.5|341.3|347.5|346.3|339|337.8|14256
1584028800000|2020-03-12 16:00:00|342.8|341|345.3|344|345.3|344|336.5|335.3|15566
1584032400000|2020-03-12 17:00:00|345.5|344.3|340.8|339.5|349.3|348|336.5|335.3|9782
1584036000000|2020-03-12 18:00:00|341|339.8|342.3|341|347.3|346|339|337.8|3559
1584039600000|2020-03-12 19:00:00|342|340.8|338.3|337|343.5|342.3|338|336.8|3150
1584043200000|2020-03-12 20:00:00|338.5|337.3|338.3|337|340|338.5|337.5|336.3|426
1584046800000|2020-03-12 21:00:00|338.8|336.8|338|336.8|339.3|337.8|338|336.5|73
1584064800000|2020-03-13 02:00:00|336.3|334.8|338.8|337.3|339.5|338.3|336|334.8|348
1584068400000|2020-03-13 03:00:00|338.5|337.5|338.8|337.5|339.3|338|337|335.5|385
1584072000000|2020-03-13 04:00:00|338.5|337.3|341.8|340.5|342.3|341|338.5|337.3|279
1584075600000|2020-03-13 05:00:00|342|340.8|343.5|342|348|346.8|341.8|340.5|578
1584079200000|2020-03-13 06:00:00|343.3|342.3|346.8|345.3|347.3|346|341.3|340|2079
1584082800000|2020-03-13 07:00:00|346.5|345|351.5|350.3|353|351.8|345.5|344.3|4283
1584086400000|2020-03-13 08:00:00|351.8|350.5|348.3|346.8|353.3|352|347.3|346|8875
1584090000000|2020-03-13 09:00:00|348|347|352.5|351|354|352.5|346.8|345.5|8642
1584093600000|2020-03-13 10:00:00|352.3|351.3|351.8|350.5|352.8|351.5|348.8|347.5|7254
1584097200000|2020-03-13 11:00:00|351.5|350.3|355.3|353.8|356|354.8|350.8|349.5|5239
1584100800000|2020-03-13 12:00:00|355|354|355.8|354.5|358.3|357|354|352.8|5662
1584104400000|2020-03-13 13:00:00|355.5|354.3|346|344.8|355.5|354.3|344.3|343|10565
1584108000000|2020-03-13 14:00:00|345.8|344.5|341|339.8|350.5|349|341|339.8|10403
1584111600000|2020-03-13 15:00:00|341.3|340|337.8|336.5|343.5|342.3|335.3|334|13219
1584115200000|2020-03-13 16:00:00|338|336.8|340.5|339.3|344|342.8|334.8|333.5|16660
1584118800000|2020-03-13 17:00:00|340.8|339.5|343.5|342.3|344.8|343.5|340|338.8|6651
1584122400000|2020-03-13 18:00:00|343.8|342|339.5|338.3|343.8|342.3|337|335.8|3219
1584126000000|2020-03-13 19:00:00|339.3|338|344.8|343.5|352|350.8|336.8|335.5|2623
1584129600000|2020-03-13 20:00:00|345|343.8|345.5|343.8|348.3|346.8|343|341.8|855
1584324000000|2020-03-16 02:00:00|325.5|324.5|322.8|321.3|327.5|326|320.8|319.5|996
1584327600000|2020-03-16 03:00:00|322.5|321|324|322.5|324|322.8|321.3|320|629
1584331200000|2020-03-16 04:00:00|323.8|322|324|322.8|325|323.8|323|321.8|496
1584334800000|2020-03-16 05:00:00|323.8|322.5|321.8|320.3|324.8|323.5|321.5|320|327
1584338400000|2020-03-16 06:00:00|322|320.5|316.8|315.5|322.3|320.8|316.8|315.3|1939
1584342000000|2020-03-16 07:00:00|317|315.8|317|315.5|318|316.8|314.3|313|3360
1584345600000|2020-03-16 08:00:00|317.3|315.8|310.5|309.3|318|316.8|308.8|307.5|10977
1584349200000|2020-03-16 09:00:00|310.8|309.5|310.5|309.3|312.5|311.3|309.5|308.3|4086
1584352800000|2020-03-16 10:00:00|310.8|309.5|310.5|309.3|312.3|311|308.8|307.5|5337
1584356400000|2020-03-16 11:00:00|310.8|309.5|306.3|304.8|311|309.8|305.5|304.3|4848
1584360000000|2020-03-16 12:00:00|306.5|305|302.8|301.5|308.8|307.5|302|300.8|6169
1584363600000|2020-03-16 13:00:00|303|301.8|306.8|305.5|307.3|306|299.8|298.5|9476
1584367200000|2020-03-16 14:00:00|307|305.8|309.8|308.5|312|310.8|302.3|301|12341
1584370800000|2020-03-16 15:00:00|309.5|308.3|312.8|311.5|316.5|315.3|309|307.5|7991
1584374400000|2020-03-16 16:00:00|312.5|311.3|305.8|304.5|313.5|312.3|304.5|303.3|11704
1584378000000|2020-03-16 17:00:00|305.5|304.3|304.3|303|307.8|306.5|302.5|301.3|3335
1584381600000|2020-03-16 18:00:00|304.5|302.8|305.8|304.5|306.5|305.3|302.8|301.5|2735
1584385200000|2020-03-16 19:00:00|305.5|304.3|301.3|299.8|306.5|305.3|301|299.8|685
1584388800000|2020-03-16 20:00:00|301.5|300|300.5|299|301.8|300.5|300|298.8|571
1584392400000|2020-03-16 21:00:00|301|299.3|301.8|299.8|301.8|299.8|301|299.3|2
1584410400000|2020-03-17 02:00:00|309.3|307.5|307.5|306.3|310.3|308.8|305|303.5|175
1584414000000|2020-03-17 03:00:00|307.3|306|308.8|307.3|308.8|307.5|306.5|305|197
1584417600000|2020-03-17 04:00:00|308.5|307|309.5|308|309.5|308.3|306.5|305.3|241
1584421200000|2020-03-17 05:00:00|309.3|307.8|309|307.8|309.3|308|307.3|305.8|331
1584424800000|2020-03-17 06:00:00|308.8|307.5|309.5|308.3|309.8|308.5|307.5|306|476
1584428400000|2020-03-17 07:00:00|309.8|308|314|312.8|314.5|313.3|309.5|308|1425
1584432000000|2020-03-17 08:00:00|313.8|312.5|304|302.8|314.8|313.5|303.3|302|8826
1584435600000|2020-03-17 09:00:00|303.8|302.5|304.5|303.3|307|305.8|303.5|302.3|5012
1584439200000|2020-03-17 10:00:00|304.8|302.8|307.3|306|307.8|306.5|303.8|302.5|4667
1584442800000|2020-03-17 11:00:00|307.5|306.3|304|302.8|308.5|307.3|303.8|302.5|5011
1584446400000|2020-03-17 12:00:00|304.3|303|304.8|303.5|306|304.8|302.3|301|6575
1584450000000|2020-03-17 13:00:00|305|303.3|302.3|301|306.3|305|302.3|301|6304
1584453600000|2020-03-17 14:00:00|302|300.8|304.8|303.3|307.5|306.3|301.5|300.3|9354
1584457200000|2020-03-17 15:00:00|304.5|303.5|308.8|307.5|311|309.8|304|302.8|7743
1584460800000|2020-03-17 16:00:00|308.5|307.3|301.5|300.3|311|309.8|299.3|297.8|17419
1584464400000|2020-03-17 17:00:00|301.3|300|300.5|299.3|305|303.8|300.3|299|5291
1584468000000|2020-03-17 18:00:00|300.3|299|296.3|295|301.3|300|294.8|293.5|3724
1584471600000|2020-03-17 19:00:00|296|294.8|297.3|296|298|296.8|295.5|294.3|632
1584475200000|2020-03-17 20:00:00|297|295.8|298.3|296.8|299|297.8|296.8|295.5|529
1584478800000|2020-03-17 21:00:00|298.5|296.3|299|297|299.3|297.8|298.5|296.3|11
1584496800000|2020-03-18 02:00:00|299.8|298|300.8|299.3|300.8|299.3|299.5|298|173
1584500400000|2020-03-18 03:00:00|300.5|299|302|300.5|302.8|301.3|299.8|298.3|204
1584504000000|2020-03-18 04:00:00|301.8|300.8|301|299.8|303|301.5|300.5|299|34
1584507600000|2020-03-18 05:00:00|301.3|299.5|297|295.8|301.3|300|297|295.8|98
1584511200000|2020-03-18 06:00:00|297.3|296|299|297.5|299.5|298.3|297.3|295.8|589
1584514800000|2020-03-18 07:00:00|298.8|297.8|297.3|295.8|300.5|299.3|296.5|295.3|1346
1584518400000|2020-03-18 08:00:00|297|296|296.3|295|297.8|296.5|288|286.8|7984
1584522000000|2020-03-18 09:00:00|296.8|294.8|290.3|289|298|296.5|289|287.8|2645
1584525600000|2020-03-18 10:00:00|290.5|289.3|291.5|290.3|294.8|293.3|290|288.8|2560
1584529200000|2020-03-18 11:00:00|291.8|290.5|296.3|294.8|297|295.5|291|289.5|3686
1584532800000|2020-03-18 12:00:00|296|295|292.5|291.3|296.5|295|291.8|290.5|3786
1584536400000|2020-03-18 13:00:00|292.3|291|289.8|288.5|293|291.8|287.3|286|7318
1584540000000|2020-03-18 14:00:00|290|288.8|282.5|281.3|290.8|289.3|282.3|281|8751
1584543600000|2020-03-18 15:00:00|282.3|281|278.8|277.5|283.3|282|276|274.8|9306
1584547200000|2020-03-18 16:00:00|278.5|277.3|274|272.8|278.8|277.5|270.5|269.3|11694
1584550800000|2020-03-18 17:00:00|274.3|273|273|271.5|276|274.5|263.5|262.3|12163
1584554400000|2020-03-18 18:00:00|272.8|271.8|278.5|277|281.5|280.3|269|267.8|5428
1584558000000|2020-03-18 19:00:00|279|277.3|281.8|280.3|283.5|282|277.8|276.3|1242
1584561600000|2020-03-18 20:00:00|281.5|280|286.8|285|287|285.3|281.3|279.8|200
1584565200000|2020-03-18 21:00:00|286.5|285.3|287|284.3|287.3|285.3|286.3|284.3|6
1584583200000|2020-03-19 02:00:00|285.5|284|276|274.5|286|284.5|275.8|274.3|205
1584586800000|2020-03-19 03:00:00|276.3|274.8|275|273.5|278.5|277|274.3|272.8|144
1584590400000|2020-03-19 04:00:00|275.3|273.8|280.3|278.8|281|279.5|275|273.3|217
1584594000000|2020-03-19 05:00:00|280|278.5|281.5|280|283.5|282.3|276.5|275|389
1584597600000|2020-03-19 06:00:00|282|280.3|284.5|283.3|287.3|285.8|281.8|280|996
1584601200000|2020-03-19 07:00:00|284.8|283.5|277|275.5|286|284.8|275.3|273.8|3179
1584604800000|2020-03-19 08:00:00|277.5|275.8|288.5|287.3|290|288.8|277.5|275.5|9075
1584608400000|2020-03-19 09:00:00|288.8|287|285|283.8|289.3|288|283.8|282.5|3299
1584612000000|2020-03-19 10:00:00|285.3|284|283.3|282|287|285.8|283|281.8|5247
1584615600000|2020-03-19 11:00:00|283.5|282.3|278.3|277|285.8|284.5|277.8|276.5|3368
1584619200000|2020-03-19 12:00:00|278|276.8|280.5|279.3|280.8|279.5|277.3|276|2142
1584622800000|2020-03-19 13:00:00|280.3|279|278.3|277|281|279.8|275.3|274|4908
1584626400000|2020-03-19 14:00:00|278.5|277.3|282.8|281.5|283.5|282.3|277.5|276.3|3309
1584630000000|2020-03-19 15:00:00|283|281.3|287.5|286.3|292.3|290.8|282.8|281.3|6578
1584633600000|2020-03-19 16:00:00|287.3|286|296.8|295.5|298.3|297|284.8|283.3|12075
1584637200000|2020-03-19 17:00:00|297|295.8|302.3|300.8|304.5|303.3|294.8|293.5|6113
1584640800000|2020-03-19 18:00:00|302.5|301|304.3|302.8|309.5|308|300|298.5|3070
1584644400000|2020-03-19 19:00:00|304|302.5|300.5|299|304.3|302.8|300|298.5|518
1584648000000|2020-03-19 20:00:00|300.3|298.8|301.3|299.5|303|301.8|299.8|298.3|213
1584651600000|2020-03-19 21:00:00|301|299.3|300|297.5|301.5|299.5|299.3|297.5|95
1584669600000|2020-03-20 02:00:00|302.5|301|306.8|305.3|307|305.5|301.3|299.8|152
1584673200000|2020-03-20 03:00:00|307|305.5|307.8|306.5|308.5|307|305|303.3|253
1584676800000|2020-03-20 04:00:00|307.3|306|307.8|306.3|310|308.5|306.3|304.8|148
1584680400000|2020-03-20 05:00:00|308|306.5|304.5|303|308.8|307.3|303.5|302.3|54
1584684000000|2020-03-20 06:00:00|305|303.3|313.3|311.8|313.3|311.8|304.5|303|481
1584687600000|2020-03-20 07:00:00|313|311.3|311.8|310.5|313.8|312.5|306.8|305.5|1527
1584691200000|2020-03-20 08:00:00|311.5|310.3|318.3|317|319.8|318.5|311|309.8|9380
1584694800000|2020-03-20 09:00:00|318|316.8|322.8|321.5|324.5|323.3|317.5|316.3|5266
1584698400000|2020-03-20 10:00:00|322.5|321.3|316.3|315|323.3|322|316|314.8|3494
1584702000000|2020-03-20 11:00:00|316|314.8|310.3|309|316.3|315|309|307.8|5006
1584705600000|2020-03-20 12:00:00|310.5|309.3|304|302.8|313|311.5|303|301.5|4735
1584709200000|2020-03-20 13:00:00|304.3|303|299.3|297.8|307.8|306.3|296.8|295.5|9342
1584712800000|2020-03-20 14:00:00|299|297.5|302.8|301.5|305.5|304.3|297.8|296.5|6693
1584716400000|2020-03-20 15:00:00|303.3|301.8|300|298.5|304.5|303.3|297|295.5|9720
1584720000000|2020-03-20 16:00:00|300.3|298.8|306|304.8|308.5|307|298.5|297.3|12405
1584723600000|2020-03-20 17:00:00|306.3|304.5|307.5|306.3|309|307.8|303.5|302|2495
1584727200000|2020-03-20 18:00:00|307.3|306|297.5|296|310.5|309.3|294.8|293.3|3518
1584730800000|2020-03-20 19:00:00|297.3|295.8|299.8|298.3|300.5|299|296.5|295|211
1584734400000|2020-03-20 20:00:00|300|298.5|297.3|295.3|300.8|299.3|294|292.3|246
1584928800000|2020-03-23 02:00:00|287.5|286.3|289.5|288|289.8|288.3|285.5|284|71
1584932400000|2020-03-23 03:00:00|289.3|287.8|290|288.5|292.5|290.8|288|286.5|98
1584936000000|2020-03-23 04:00:00|289.8|288.8|290|288.8|292.3|290.8|289.8|288.5|166
1584939600000|2020-03-23 05:00:00|290.3|288.5|291.5|290|291.5|290.3|289|287.8|286
1584943200000|2020-03-23 06:00:00|291.3|290.3|290|288.8|291.5|290.3|289.3|288|213
1584946800000|2020-03-23 07:00:00|290.3|288.5|290|288.8|290.8|289.3|286.8|285.5|1610
1584950400000|2020-03-23 08:00:00|290.3|288.5|288|286.8|290.8|289.5|286|284.8|5023
1584954000000|2020-03-23 09:00:00|287.8|286.5|288.3|286.8|291.3|290|287.8|286.5|2842
1584957600000|2020-03-23 10:00:00|288|286.5|287.8|286.5|289.3|288|285.3|284|3611
1584961200000|2020-03-23 11:00:00|288|286.8|288|286.8|288.3|287|286|284.8|1855
1584964800000|2020-03-23 12:00:00|288.3|286.5|294.5|293|295.8|294.3|288.3|286.5|4603
1584968400000|2020-03-23 13:00:00|294.3|292.8|292.8|291.5|295.8|294.5|290.5|289.3|4411
1584972000000|2020-03-23 14:00:00|293|291.8|291.5|290.3|294|292.8|290|288.8|3992
1584975600000|2020-03-23 15:00:00|291.3|290|290|288.5|294.5|293|289.5|288.3|4224
1584979200000|2020-03-23 16:00:00|289.8|288.8|293.3|291.8|294.5|293|286.3|285|10407
1584982800000|2020-03-23 17:00:00|293|291.5|295.5|294|296|294.8|291.8|290.3|3188
1584986400000|2020-03-23 18:00:00|295.3|293.8|294.8|293.3|296.3|295|290.5|289.3|3267
1584990000000|2020-03-23 19:00:00|294.5|293.5|295.5|294.3|295.8|294.3|293.5|292.3|611
1584993600000|2020-03-23 20:00:00|295.8|294|299.3|297.8|299.8|298.5|295.3|294|638
1584997200000|2020-03-23 21:00:00|299.5|297.5|300.8|298.3|301|299|299|297.3|47
1585015200000|2020-03-24 02:00:00|309.3|307.8|307|305.5|309.8|308.3|306.5|305|50
1585018800000|2020-03-24 03:00:00|306.8|305.3|304.3|303|307.5|306|303.5|302|161
1585022400000|2020-03-24 04:00:00|304|302.8|305.5|304|305.8|304.3|303.3|302|64
1585026000000|2020-03-24 05:00:00|305.3|303.8|306|304.5|306|304.8|303|301.3|61
1585029600000|2020-03-24 06:00:00|305.8|304.3|306.8|305.5|308.3|306.8|305.5|304.3|444
1585033200000|2020-03-24 07:00:00|307|305.3|304.8|303.3|307|305.8|303.8|302.3|666
1585036800000|2020-03-24 08:00:00|304.5|303.5|306.3|305|306.3|305|300|298.8|4157
1585040400000|2020-03-24 09:00:00|306.5|305.3|307.5|306.3|309.5|308.3|306|304.8|2398
1585044000000|2020-03-24 10:00:00|307.8|306.5|305.5|304|310.3|308.8|305|303.8|2001
1585047600000|2020-03-24 11:00:00|305.3|304.3|301.5|300.3|306.3|305|300.3|299|2327
1585051200000|2020-03-24 12:00:00|301.8|300.5|304|302.5|305.8|304.5|300.8|299.3|1970
1585054800000|2020-03-24 13:00:00|304.3|302.8|303.3|302|307.5|306.3|301.8|300.5|2774
1585058400000|2020-03-24 14:00:00|303.5|302.3|306.5|305.3|307.8|306.5|302.5|301.3|4151
1585062000000|2020-03-24 15:00:00|306.8|305.5|306.8|305.5|309.5|308|305.3|304|2900
1585065600000|2020-03-24 16:00:00|307|305.3|305.5|304.3|307.3|306|303.3|302|6963
1585069200000|2020-03-24 17:00:00|305.8|304.5|301|299.8|306|304.8|300.8|299.5|1462
1585072800000|2020-03-24 18:00:00|301.3|300|306.5|305.3|306.8|305.5|301|299.5|1893
1585076400000|2020-03-24 19:00:00|306.3|305|306|304.5|308.5|307.3|305.3|304|487
1585080000000|2020-03-24 20:00:00|305.8|304.8|308.8|307|310.8|309|305.5|304.3|319
1585083600000|2020-03-24 21:00:00|309|306.8|312.3|309.8|312.5|310.3|308.8|306.8|202
1585101600000|2020-03-25 02:00:00|311.8|310.8|310.3|308.8|313.3|311.5|309.3|307.5|96
1585105200000|2020-03-25 03:00:00|310|308.5|310|308.5|310.5|309.3|309|307.5|21
1585108800000|2020-03-25 04:00:00|309.8|308.3|311.3|309.8|311.5|310|309.3|308|0
1585112400000|2020-03-25 05:00:00|311.5|310|312.3|310.8|312.5|311|310|308.5|132
1585116000000|2020-03-25 06:00:00|312|311|311.3|310|312.3|311|310.5|309.3|143
1585119600000|2020-03-25 07:00:00|311|309.8|309.5|308.3|312.5|311.3|309|307.5|1542
1585123200000|2020-03-25 08:00:00|309.8|308|306.3|305|309.8|308.3|304.8|303.5|3510
1585126800000|2020-03-25 09:00:00|306.5|305.3|306.3|305|308.3|307|305.5|304.3|1749
1585130400000|2020-03-25 10:00:00|306|304.8|300.8|299.5|306|304.8|299.5|298.3|2792
1585134000000|2020-03-25 11:00:00|301|299.3|305.3|304|305.3|304|300.8|299.3|3045
1585137600000|2020-03-25 12:00:00|305.5|304.3|305|303.8|306.3|305|303.8|302.3|1323
1585141200000|2020-03-25 13:00:00|305.3|304|306.3|305|307.3|306|303.3|302|1970
1585144800000|2020-03-25 14:00:00|306.5|304.5|306.5|305|307.5|306.3|303.3|302|3674
1585148400000|2020-03-25 15:00:00|306.3|305.3|307|305.8|311.5|310|306.3|305|4503
1585152000000|2020-03-25 16:00:00|306.8|305.5|310.8|309.3|311|309.8|306|304.8|7261
1585155600000|2020-03-25 17:00:00|310.5|309|313.5|312.3|315.5|314.3|309.5|308.3|1874
1585159200000|2020-03-25 18:00:00|313.8|312|312.5|311.3|314.8|313.5|311.3|309.8|1613
1585162800000|2020-03-25 19:00:00|312.3|311|313|311.5|314.3|312.8|311.8|310.5|230
1585166400000|2020-03-25 20:00:00|312.8|311.3|310.5|309.3|313.5|312|310.5|309|100
1585170000000|2020-03-25 21:00:00|310.8|309|312|309.5|312|309.5|310.3|308|39
1585188000000|2020-03-26 02:00:00|308.8|307.3|308.8|307.3|309|307.5|307.8|306.3|37
1585191600000|2020-03-26 03:00:00|309|307.5|309.3|308|309.5|308.3|308.5|307|148
1585195200000|2020-03-26 04:00:00|309.5|307.8|309.5|308|309.8|308.5|308.8|307.5|59
1585198800000|2020-03-26 05:00:00|309.3|307.8|309|307.8|309.5|308.3|308.3|307|123
1585202400000|2020-03-26 06:00:00|309.3|307.5|306.8|305.5|309.5|308|306.8|305.3|231
1585206000000|2020-03-26 07:00:00|307|305.8|304.8|303.5|307|305.8|304|302.8|1592
1585209600000|2020-03-26 08:00:00|304.5|303.3|304.8|303.5|305.5|304.3|299.3|298|3527
1585213200000|2020-03-26 09:00:00|304.5|303.3|305|303.8|307|305.8|304|302.8|1405
1585216800000|2020-03-26 10:00:00|304.8|303.5|304|302.8|306.5|305.3|303.5|302|1400
1585220400000|2020-03-26 11:00:00|304.3|303|306.3|305|308.3|307|304|303|2265
1585224000000|2020-03-26 12:00:00|306|304.8|306.5|305.3|307|305.8|303.8|302.5|1008
1585227600000|2020-03-26 13:00:00|306.3|305|307.8|306.5|308.3|307|303.8|302.5|1854
1585231200000|2020-03-26 14:00:00|307.5|306.3|309|307.8|309.5|308|306.3|305|1818
1585234800000|2020-03-26 15:00:00|309.3|307.5|307.5|306|310|308.8|305.3|304|5539
1585238400000|2020-03-26 16:00:00|307.8|306.3|303.8|302.5|307.8|306.3|303.3|302|7491
1585242000000|2020-03-26 17:00:00|303.5|302.3|299.5|298.3|303.8|302.5|298.5|297.3|4260
1585245600000|2020-03-26 18:00:00|299.8|298.5|301.8|300.5|302|300.8|298.8|297.5|2642
1585249200000|2020-03-26 19:00:00|301.5|300.3|306|304.5|306|304.8|301.5|300.3|505
1585252800000|2020-03-26 20:00:00|305.8|304.8|306.3|304.8|307|305.5|304.5|303.3|174
1585256400000|2020-03-26 21:00:00|306.5|305|306.5|304.8|306.8|305.3|306.3|304.5|50
1585274400000|2020-03-27 02:00:00|303.8|302.5|303.8|302.3|304.8|303.5|302.5|301|59
1585278000000|2020-03-27 03:00:00|304|302.5|304.8|303|305.5|303.8|303.5|302|24
1585281600000|2020-03-27 04:00:00|304.5|303.3|304|302.5|305.3|303.8|304|302.5|118
1585285200000|2020-03-27 05:00:00|303.8|302.8|304|302.5|304|302.8|303|301.8|38
1585288800000|2020-03-27 06:00:00|303.8|302.3|303|301.8|304|302.5|302.3|301|251
1585292400000|2020-03-27 07:00:00|302.8|301.5|300.5|299.3|303.3|302|300.3|299|1694
1585296000000|2020-03-27 08:00:00|300.3|299|301|299.8|301.5|300.3|297.3|295.8|5409
1585299600000|2020-03-27 09:00:00|301.3|300|302.8|301.5|303|301.8|300|298.8|1217
1585303200000|2020-03-27 10:00:00|302.5|301.3|305|303.8|306.3|304.8|302.3|300.8|3311
1585306800000|2020-03-27 11:00:00|305.3|304|305.3|303.8|306|304.8|304.5|303.3|925
1585310400000|2020-03-27 12:00:00|305|304|304|302.8|306|304.8|303.8|302.5|2273
1585314000000|2020-03-27 13:00:00|303.8|302.5|301.5|300.3|304.5|303.3|301|299.8|4116
1585317600000|2020-03-27 14:00:00|301.3|300|305.3|304|306|304.8|301|299.8|3458
1585321200000|2020-03-27 15:00:00|305.5|304.3|303.3|302|308|306.8|303.3|302|6309
1585324800000|2020-03-27 16:00:00|303.5|302.3|303.5|302.3|304|302.8|300.3|299|6922
1585328400000|2020-03-27 17:00:00|303.3|302|306.5|305.3|306.8|305.5|303.3|302|3616
1585332000000|2020-03-27 18:00:00|306.3|305|309|307.8|311|309.8|306|304.5|2306
1585335600000|2020-03-27 19:00:00|308.8|307.5|308.3|307|309|307.8|307.8|306.5|502
1585339200000|2020-03-27 20:00:00|308.5|307.3|309.5|307.8|310.5|308.8|307.8|306.3|228
1585530000000|2020-03-30 01:00:00|305.5|304|302.8|301.5|305.8|304.3|302.8|301.5|123
1585533600000|2020-03-30 02:00:00|303|301.8|303.5|302.3|304.5|303|302.8|301.8|375
1585537200000|2020-03-30 03:00:00|303.3|302|304.3|303|304.5|303|302.8|301.5|137
1585540800000|2020-03-30 04:00:00|304|302.8|304.3|302.8|304.8|303.3|302.8|301.5|91
1585544400000|2020-03-30 05:00:00|304|303|306.5|305|306.5|305.3|304|302.5|230
1585548000000|2020-03-30 06:00:00|306.3|305.3|303.8|302.5|306.5|305.3|303.8|302.5|1522
1585551600000|2020-03-30 07:00:00|304|302.8|301|299.8|304.8|303.5|300.5|299.3|2818
1585555200000|2020-03-30 08:00:00|300.8|299.5|299|297.8|301.5|300.3|298.8|297.5|5728
1585558800000|2020-03-30 09:00:00|298.8|297.5|300.8|299.5|301.8|300.5|298.8|297.5|3981
1585562400000|2020-03-30 10:00:00|301|299.8|298.3|297|301.8|300.3|297.8|296.5|4617
1585566000000|2020-03-30 11:00:00|298.5|297.3|299|297.8|299.3|297.8|297.8|296.5|1230
1585569600000|2020-03-30 12:00:00|298.8|297.5|301.3|299.8|301.5|300.3|298.3|297|1674
1585573200000|2020-03-30 13:00:00|301|299.5|294.3|293|301.5|300.3|293.8|292.5|3162
1585576800000|2020-03-30 14:00:00|294|292.8|290.8|289.5|294.3|293|288.8|287.5|4376
1585580400000|2020-03-30 15:00:00|290.5|289.3|291|289.8|291.5|290.3|283.3|282|11032
1585584000000|2020-03-30 16:00:00|290.8|289.5|292.8|291.5|294|292.8|290|288.8|3670
1585587600000|2020-03-30 17:00:00|292.5|291.3|292.3|291|293.8|292.5|290.8|289.5|1151
1585591200000|2020-03-30 18:00:00|292.5|290.8|293.8|292.5|296|294.5|289.8|288.5|1464
1585594800000|2020-03-30 19:00:00|294|292.8|296.3|295|296.3|295|293|291.8|86
1585598400000|2020-03-30 20:00:00|296|294.8|295.8|294|297|295.5|295|293.8|52
1585602000000|2020-03-30 21:00:00|296.8|293.8|296|294.3|296.8|294.3|295.3|293.8|27
1585616400000|2020-03-31 01:00:00|298|296.5|299.3|297.8|299.3|297.8|297.5|296.3|51
1585620000000|2020-03-31 02:00:00|299.5|298|301.5|300|303.3|301.8|299.3|297.8|280
1585623600000|2020-03-31 03:00:00|301.8|300.3|300.3|298.8|302|300.5|298|296.5|47
1585627200000|2020-03-31 04:00:00|300|298.5|299.3|297.8|300.8|299.3|298.3|296.8|46
1585630800000|2020-03-31 05:00:00|299|297.5|299.5|298|299.8|298.5|298|296.5|45
1585634400000|2020-03-31 06:00:00|299.3|297.8|298.3|297|301|299.8|297.8|296.5|423
1585638000000|2020-03-31 07:00:00|298.5|297.3|299.8|298.5|300|298.5|297.3|296|1187
1585641600000|2020-03-31 08:00:00|299.5|298.3|297.5|296.3|301|299.8|295.8|294.5|1953
1585645200000|2020-03-31 09:00:00|297.8|296.5|299.3|298|300.3|299|297.5|296|1457
1585648800000|2020-03-31 10:00:00|299|297.8|303|301.5|304|302.8|296.5|295|4411
1585652400000|2020-03-31 11:00:00|302.8|301.8|302.8|301.3|304.5|303.3|300.8|299.5|1643
1585656000000|2020-03-31 12:00:00|302.5|301|301.5|300|303.5|302.3|300|298.8|4194
1585659600000|2020-03-31 13:00:00|301.3|300.3|293|291.8|302|300.5|292.3|291|4038
1585663200000|2020-03-31 14:00:00|293.3|292|293|291.8|295.5|294.3|292.3|291|3057
1585666800000|2020-03-31 15:00:00|293.3|292|294|292.8|296.3|295|290.5|289.3|8349
1585670400000|2020-03-31 16:00:00|294.3|292.5|292.5|291.3|295.3|293.8|292.3|291|2025
1585674000000|2020-03-31 17:00:00|292.3|291|293.8|292.3|295.5|294|292|290.5|665
1585677600000|2020-03-31 18:00:00|294|292.5|289.5|288.3|295.3|294|289.5|288.3|1953
1585681200000|2020-03-31 19:00:00|289.3|288|288|286.5|290|288.8|287.8|286.5|157
1585684800000|2020-03-31 20:00:00|287.8|286.8|287.3|285.5|288.8|287.5|285.8|284.3|89
1585688400000|2020-03-31 21:00:00|287.5|285.8|288.3|286|288.3|286.3|287.5|285.3|4
1585702800000|2020-04-01 01:00:00|289.5|288.3|287.8|286.3|289.5|288.3|287.8|286.3|40
1585706400000|2020-04-01 02:00:00|287.5|286|288|286.8|288.3|287|286.8|285.5|45
1585710000000|2020-04-01 03:00:00|288.3|286.5|287.8|286.5|288.3|287|287.3|285.8|209
1585713600000|2020-04-01 04:00:00|287.5|286.3|287|285.5|287.8|286.5|286.8|285.3|129
1585717200000|2020-04-01 05:00:00|287.3|285.8|284.5|283.3|287.5|286|284.5|283.3|96
1585720800000|2020-04-01 06:00:00|284.8|283.5|283.3|282|285|283.8|282.3|281|296
1585724400000|2020-04-01 07:00:00|283.5|281.8|282|280.8|284.3|283|280.3|279|1817
1585728000000|2020-04-01 08:00:00|282.3|280.5|279.5|278|282.3|280.8|278.3|277|5132
1585731600000|2020-04-01 09:00:00|279.8|278.3|280.8|279.5|281.5|280.3|278.5|277.3|1944
1585735200000|2020-04-01 10:00:00|281|279.8|281.8|280.5|285.5|284.3|279.8|278.5|2537
1585738800000|2020-04-01 11:00:00|281.5|280.3|281.8|280.5|281.8|280.5|279.5|278.3|1096
1585742400000|2020-04-01 12:00:00|281.5|280.3|280.3|278.8|282|280.8|280|278.8|4148
1585746000000|2020-04-01 13:00:00|280|279|277.3|275.8|281.5|280|277.3|275.8|9144
1585749600000|2020-04-01 14:00:00|277|276|276.8|275.5|277.8|276.5|270.5|269.3|7369
1585753200000|2020-04-01 15:00:00|276.5|275.3|273.8|272.5|279.5|278|270.8|269.5|7772
1585756800000|2020-04-01 16:00:00|273.5|272.3|270.8|269.3|275|273.8|270|268.8|2500
1585760400000|2020-04-01 17:00:00|270.5|269|271|269.8|272|270.8|268.5|267.3|1172
1585764000000|2020-04-01 18:00:00|270.8|269.5|267.8|266.5|271|269.5|266.8|265.5|4599
1585767600000|2020-04-01 19:00:00|268|266.8|270.5|269.3|270.5|269.3|267.8|266.5|224
1585771200000|2020-04-01 20:00:00|270.3|269|272.5|270.8|273.8|272.5|269.5|268.3|1136
1585774800000|2020-04-01 21:00:00|273.5|270.5|274|269.8|274|271|270.3|268.5|78
1585789200000|2020-04-02 01:00:00|273.3|272.3|274|272.8|274.3|272.8|273|271.5|35
1585792800000|2020-04-02 02:00:00|274.3|273|275|273.5|276.3|275|274|272.8|21
1585796400000|2020-04-02 03:00:00|275.3|273.8|276.3|274.8|276.8|275.3|275.3|273.8|7
1585800000000|2020-04-02 04:00:00|276.5|275|276.8|275.3|277.5|276|275.3|273.8|45
1585803600000|2020-04-02 05:00:00|276.5|275|282.3|281|282.5|281.3|276.3|274.8|545
1585807200000|2020-04-02 06:00:00|282.5|280.8|284.5|283|285.5|284.3|281.5|280.3|1757
1585810800000|2020-04-02 07:00:00|284.3|283.3|281.5|280.3|284.5|283.3|280.5|279.3|2434
1585814400000|2020-04-02 08:00:00|281.3|280|278.8|277.5|283.3|282|276.8|275.5|2922
1585818000000|2020-04-02 09:00:00|279|277.3|278.5|277|279.5|278.3|276.5|275|7403
1585821600000|2020-04-02 10:00:00|278.3|276.8|279|277.8|281.3|280|278|276.8|2866
1585825200000|2020-04-02 11:00:00|278.8|277.5|281|279.8|281|279.8|276.3|275|7337
1585828800000|2020-04-02 12:00:00|281.3|280|278.5|277.3|282.5|281.3|277.3|276|1606
1585832400000|2020-04-02 13:00:00|278.3|277|270.8|269.5|278.3|277|269.8|268.5|4033
1585836000000|2020-04-02 14:00:00|271|269.3|307.3|305.8|385.8|381.8|269.8|268.5|17515
1585839600000|2020-04-02 15:00:00|307|305.5|295.5|294|307.5|306.3|269.8|268.5|15615
1585843200000|2020-04-02 16:00:00|295.8|294.3|294.3|292.8|298.8|297.5|292.3|290.8|1837
1585846800000|2020-04-02 17:00:00|293.8|292.3|286.5|285|294|292.8|286.3|285|1649
1585850400000|2020-04-02 18:00:00|286.3|284.8|286.3|284.8|286.8|285.3|281.8|280.5|1905
1585854000000|2020-04-02 19:00:00|286.5|285|283.3|281.8|286.8|285.3|283|281|141
1585857600000|2020-04-02 20:00:00|283|281.5|284.3|282.5|286.8|285.3|282.5|281|25
1585861200000|2020-04-02 21:00:00|284.8|282|285.5|280.5|285.5|282|283.3|280.5|1
1585875600000|2020-04-03 01:00:00|286.8|285|286.8|285|287.8|286|283.8|282|0
1585879200000|2020-04-03 02:00:00|287|285.3|286.5|284.5|288.3|286.8|285.8|284|7
1585882800000|2020-04-03 03:00:00|286|284.3|286|284.3|287.3|285.8|285.3|283.3|53
1585886400000|2020-04-03 04:00:00|285.8|283.8|283.5|281.8|285.8|284|281.5|280.3|70
1585890000000|2020-04-03 05:00:00|284|281.5|282|280.5|284.3|282.5|280.5|279|45
1585893600000|2020-04-03 06:00:00|281.8|280.3|292|290.5|293|291.8|279.8|278.5|1115
1585897200000|2020-04-03 07:00:00|291.8|290.3|299.8|298.3|301.8|300.5|289.8|288.3|2038
1585900800000|2020-04-03 08:00:00|299.5|298|291|289.5|299.8|298.3|286.3|285|3792
1585904400000|2020-04-03 09:00:00|291.5|289.8|303.8|302.3|305|303.8|291|289.5|1285
1585908000000|2020-04-03 10:00:00|303.5|302|300.5|299|306.3|304.8|299.5|298.3|2690
1585911600000|2020-04-03 11:00:00|300.3|299.3|309.3|308|309.8|308.3|300.3|299|2124
1585915200000|2020-04-03 12:00:00|309|307.8|315.8|314.5|319.8|318.3|309|307.5|3049
1585918800000|2020-04-03 13:00:00|316|314.3|309.5|308|316.8|315.3|309|307.5|4012
1585922400000|2020-04-03 14:00:00|309.8|308.3|305.5|304|311.3|309.8|304|302.5|4058
1585926000000|2020-04-03 15:00:00|305.8|304.3|300|298.8|306.3|305|296|294.8|6198
1585929600000|2020-04-03 16:00:00|300.3|299|299.5|298.3|304.3|302.8|298.3|296.8|2064
1585933200000|2020-04-03 17:00:00|299.3|298|307.8|306.3|307.8|306.3|298|296.5|1201
1585936800000|2020-04-03 18:00:00|308|306.5|313.5|312|314|312.5|304.5|303.3|297
1585940400000|2020-04-03 19:00:00|313.8|312.3|317.5|316|319.3|318|313.8|312.3|63
1585944000000|2020-04-03 20:00:00|317.3|315.8|319|315.8|319|317.3|315.3|313.8|293
1586134800000|2020-04-06 01:00:00|304|302.3|303.5|301.8|304|302.3|302.5|300.8|1
1586138400000|2020-04-06 02:00:00|303.3|301.5|306.3|304.8|306.5|304.8|302.8|300.8|17
1586142000000|2020-04-06 03:00:00|306|304|306|304.3|306.5|304.8|304.8|303.3|148
1586145600000|2020-04-06 04:00:00|306.3|304.5|306|304.8|306.8|305|305.3|304|89
1586149200000|2020-04-06 05:00:00|306.5|305|311.5|310|312.3|310.5|305.8|304|158
1586152800000|2020-04-06 06:00:00|311.3|310.3|309|307.5|314.3|313|308.5|307.3|457
1586156400000|2020-04-06 07:00:00|309.5|307.8|304.5|303|311.5|310.3|303|301.8|1377
1586160000000|2020-04-06 08:00:00|304.3|302.8|304.8|303.3|305|303.5|296.3|294.8|3293
1586163600000|2020-04-06 09:00:00|305|303.5|304.3|302.8|306.5|305.3|302.3|301|1536
1586167200000|2020-04-06 10:00:00|304|303|304.3|303|305.8|304.5|303|301.5|1098
1586170800000|2020-04-06 11:00:00|304|302.8|304|302.5|306.5|305.3|303.8|302.3|2927
1586174400000|2020-04-06 12:00:00|303.8|302.3|304.8|303.3|307.3|306|303.3|302|3443
1586178000000|2020-04-06 13:00:00|305|303.5|308|306.8|308.5|307.3|304.3|302.8|2045
1586181600000|2020-04-06 14:00:00|307.8|306.5|303|301.8|309.5|308.3|302.3|300.8|3167
1586185200000|2020-04-06 15:00:00|303.3|301.5|302|300.8|303.8|302.5|294|292.8|5281
1586188800000|2020-04-06 16:00:00|301.8|300.5|298.5|297.3|302.5|301.3|298.3|296.8|976
1586192400000|2020-04-06 17:00:00|298.8|297|299.3|297.8|299.5|298|297.5|296|837
1586196000000|2020-04-06 18:00:00|299|297.5|302.5|301.3|302.8|301.5|297.3|296|379
1586199600000|2020-04-06 19:00:00|302.3|301|305|303.3|305.5|304.3|301.3|300|75
1586203200000|2020-04-06 20:00:00|304.8|303|305|303.5|306.3|304.8|303.8|302|37
1586206800000|2020-04-06 21:00:00|305.3|303.3|305.5|302.3|306|303.3|305|302.3|2
1586221200000|2020-04-07 01:00:00|308|306.5|308.8|307|309.8|308.3|307|305.5|27
1586224800000|2020-04-07 02:00:00|308.3|306.8|307.8|306.5|309.3|307.5|307.5|306|1
1586228400000|2020-04-07 03:00:00|308|306.3|307.8|306|309|307.3|307.3|305.8|132
1586232000000|2020-04-07 04:00:00|308.8|305.8|310.3|308.5|310.8|309.3|308.5|305.8|314
1586235600000|2020-04-07 05:00:00|310|308.8|309.8|308.3|310.5|309|309.8|308|34
1586239200000|2020-04-07 06:00:00|309.5|308|305.5|304.3|310.3|308.8|304.3|302.8|417
1586242800000|2020-04-07 07:00:00|306|304.8|299.5|298|306.8|305.5|299.3|297.8|1940
1586246400000|2020-04-07 08:00:00|299.3|297.8|302.3|301|302.8|301.3|298.8|297.3|1565
1586250000000|2020-04-07 09:00:00|302.8|301.3|306.8|305.5|307.5|306|302.3|301|2583
1586253600000|2020-04-07 10:00:00|307|305.8|308.5|307|308.8|307.5|307|305.5|2315
1586257200000|2020-04-07 11:00:00|308.8|307.3|307.8|306.3|312.5|311|307.5|306.3|2086
1586260800000|2020-04-07 12:00:00|308|306|307.5|306|309.5|308.3|306.8|305.3|1671
1586264400000|2020-04-07 13:00:00|307.8|306.3|307|305.5|308|306.5|305.3|304|1632
1586268000000|2020-04-07 14:00:00|307.3|305.8|301|299.5|307.3|305.8|300|298.8|849
1586271600000|2020-04-07 15:00:00|301.3|299.8|299.3|297.8|301.5|300|297|295.5|2377
1588921200000|2020-05-08 07:00:00|259|257.5|258.8|257.5|261|259.8|257.5|256.3|1576
1588924800000|2020-05-08 08:00:00|259|257.3|255.3|254|260.8|259.5|253|251.8|8064
1588928400000|2020-05-08 09:00:00|255.5|253.8|255.5|254.3|256|254.8|253.8|252.5|2839
1588932000000|2020-05-08 10:00:00|255.8|254.5|255|253.5|256|254.8|254|252.8|2678
1588935600000|2020-05-08 11:00:00|254.8|253.3|255|253.8|255.3|254|253.3|252|2243
1588939200000|2020-05-08 12:00:00|254.8|253.5|255|253.8|258.5|257.3|254.3|253|2806
1588942800000|2020-05-08 13:00:00|255.3|254|254.8|253.5|258.8|257.5|254|252.8|3806
1588946400000|2020-05-08 14:00:00|255|253.8|254.3|253|259|257.8|251.3|250|7005
1588950000000|2020-05-08 15:00:00|254|252.8|263.5|262.3|263.5|262.3|254|252.8|14875
1588953600000|2020-05-08 16:00:00|263.3|262|263.3|262|264|262.8|261.3|260|2834
1588957200000|2020-05-08 17:00:00|263.5|262.3|266.3|265|266.5|265.3|262.3|261|3114
1588960800000|2020-05-08 18:00:00|266.5|265.3|268.5|267.3|270.3|269|265.8|264.5|4276
1588964400000|2020-05-08 19:00:00|268.8|267.5|269|267.5|269.5|268.3|268|266.8|735
1588968000000|2020-05-08 20:00:00|268.8|267.8|269.8|267.8|271.3|270|268.5|267.3|387
1589158800000|2020-05-11 01:00:00|266|264.8|268|266.8|268.3|267|265.3|264|209
1589162400000|2020-05-11 02:00:00|268.3|267|268.5|267|268.5|267|267.3|265.8|114
1589166000000|2020-05-11 03:00:00|268.8|267.3|269.3|268|269.3|268|267.8|266.5|168
1589169600000|2020-05-11 04:00:00|269.5|268.3|268.8|267.5|271.3|270|268.8|267.3|390
1589173200000|2020-05-11 05:00:00|268.5|267.3|267|265.8|268.8|267.5|266.5|265.3|244
1589176800000|2020-05-11 06:00:00|266.8|265.5|271|269.8|271.5|270|266|264.8|2064
1589180400000|2020-05-11 07:00:00|271.3|270|267.3|266|272|270.8|267.3|266|3809
1589184000000|2020-05-11 08:00:00|267|265.8|266|264.8|267.3|266|263.5|262.3|8156
1589187600000|2020-05-11 09:00:00|266.3|265|266.3|265|267|265.8|263.8|262.5|6064
1589191200000|2020-05-11 10:00:00|266.5|265.3|266|264.5|267|265.8|264.5|263.3|4856
1589194800000|2020-05-11 11:00:00|265.8|264.8|265|263.8|266.8|265.5|264.8|263.5|2569
1589198400000|2020-05-11 12:00:00|266.5|263.5|268.8|267.5|272.8|271.5|264.5|263|14756
1589202000000|2020-05-11 13:00:00|269|267.8|265.3|264|272.3|270.8|265.3|264|10155
1589205600000|2020-05-11 14:00:00|265.5|264.3|260.5|259.3|267.3|266|259.8|258.5|15350
1589209200000|2020-05-11 15:00:00|260.3|259|259.5|258.3|261|259.8|257.8|256.5|17056
1589212800000|2020-05-11 16:00:00|259.3|258|258.8|257.5|259.8|258.5|257.8|256.5|5002
1589216400000|2020-05-11 17:00:00|258.5|257.3|256.5|255.3|259.8|258.5|256.3|255|5933
1589220000000|2020-05-11 18:00:00|256.3|255|258|256.8|258.3|257|255|253.8|5191
1589223600000|2020-05-11 19:00:00|257.8|256.5|259.3|258|259.3|258|257.5|256.3|1494
1589227200000|2020-05-11 20:00:00|259.5|258.3|258|256.5|259.5|258.3|256.8|255.5|337
1589230800000|2020-05-11 21:00:00|258.5|256.3|258.8|257.5|258.8|257.5|258|256.3|29
1589245200000|2020-05-12 01:00:00|258|256.5|257|255.8|258.3|257|256|254.8|119
1589248800000|2020-05-12 02:00:00|256.8|255.5|256.8|255.3|257.5|256.3|256.3|255|97
1589252400000|2020-05-12 03:00:00|256.5|255|256.3|255|256.5|255.3|255.8|254.5|107
1589256000000|2020-05-12 04:00:00|256|254.8|256.5|255|256.8|255.5|255.8|254.3|127
1589259600000|2020-05-12 05:00:00|256.3|255.3|256.3|255|257|255.8|256|254.8|399
1589263200000|2020-05-12 06:00:00|256|254.8|256.3|255|257.3|256|255|253.5|1123
1589266800000|2020-05-12 07:00:00|256|254.8|257.8|256.5|259.3|258|255.5|254.3|3377
1589270400000|2020-05-12 08:00:00|258|256.8|258|256.8|259.5|258.3|254|252.8|10142
1589274000000|2020-05-12 09:00:00|258.3|257|260.8|259.5|261|259.8|256.8|255.5|5126
1589277600000|2020-05-12 10:00:00|261|259.8|261.3|260|262.8|261.5|259.8|258.5|7127
1589281200000|2020-05-12 11:00:00|261|259.8|260|258.8|262.5|261.3|259|257.8|6193
1589284800000|2020-05-12 12:00:00|260.3|259|257.8|256.5|260.8|259.5|257|255.8|5219
1589288400000|2020-05-12 13:00:00|257.5|256.3|253.3|252|258.5|257.3|252.3|251|8217
1589292000000|2020-05-12 14:00:00|253|251.8|252|250.8|254.3|253|251.3|250|10566
1589295600000|2020-05-12 15:00:00|252.3|251|250.8|249.5|258.5|257|248.5|247.3|22908
1589299200000|2020-05-12 16:00:00|250.5|249.3|251.5|250.3|252.8|251.5|250.5|249.3|6295
1589302800000|2020-05-12 17:00:00|251.3|250|249.3|248|251.5|250.3|249|247.8|3590
1589306400000|2020-05-12 18:00:00|249|247.8|247|245.8|250|248.8|246.5|245.3|3644
1589310000000|2020-05-12 19:00:00|247.3|246|245.8|244.3|247.8|246.5|245.8|244.3|790
1589313600000|2020-05-12 20:00:00|245.5|244.5|243.5|241.5|245.5|244.5|242.3|241|483
1589317200000|2020-05-12 21:00:00|243.3|241.3|242.5|241|243.3|241.3|242.3|241|4
1589331600000|2020-05-13 01:00:00|242.3|240.8|241.5|240|243|241.8|241.3|239.8|217
1589335200000|2020-05-13 02:00:00|241.3|240.3|243.5|242.3|243.8|242.5|241.3|240.3|82
1589338800000|2020-05-13 03:00:00|243.3|242|243.5|242.3|244.5|243.3|243.3|242|218
1589342400000|2020-05-13 04:00:00|243.3|242|243.5|242.3|243.5|242.3|242.3|241|219
1589346000000|2020-05-13 05:00:00|243.8|242|242|240.8|243.8|242.3|241.5|240.3|467
1589349600000|2020-05-13 06:00:00|241.8|240.5|243|241.8|243.3|242|240.8|239.3|2550
1589353200000|2020-05-13 07:00:00|242.8|241.5|239.8|238.5|242.8|241.5|239|237.8|3485
1589356800000|2020-05-13 08:00:00|240|238.3|241|239.8|242.8|241.5|238|236.8|8176
1589360400000|2020-05-13 09:00:00|240.8|239.5|244.3|243|245.5|244.3|240|238.8|6548
1589364000000|2020-05-13 10:00:00|244.5|243.3|246.8|245.5|247.3|246|244.5|243.3|4805
1589367600000|2020-05-13 11:00:00|246.5|245.3|250.5|249.3|251.3|250|246.5|245.3|4268
1589371200000|2020-05-13 12:00:00|250.8|249.5|249|247.8|251.8|250.5|248.8|247.5|6546
1589374800000|2020-05-13 13:00:00|249.3|248|249.3|248|251.5|250.3|248.3|247|6143
1589378400000|2020-05-13 14:00:00|249|247.8|245.8|244.5|254|252.8|245|243.5|12992
1589382000000|2020-05-13 15:00:00|246|244.8|246.3|245|248|246.8|242.8|241.5|17097
1589385600000|2020-05-13 16:00:00|246|244.8|244.5|243.3|247.5|246.3|244|242.8|7287
1589389200000|2020-05-13 17:00:00|244.3|243|245.8|244.5|247.5|246.3|243.3|242|5069
1589392800000|2020-05-13 18:00:00|246|244.8|245|243.5|246|244.8|243.3|242|3428
1589396400000|2020-05-13 19:00:00|245.3|243.8|246|244.8|246.3|245|244.3|243|571
1589400000000|2020-05-13 20:00:00|246.3|245|247.5|246.3|248.3|247|246|244.8|597
1589403600000|2020-05-13 21:00:00|247.8|246|248.5|246.3|248.5|246.5|247.8|246|2
1589418000000|2020-05-14 01:00:00|246.5|245|244.8|243.3|246.5|245.3|243.5|242.3|124
1589421600000|2020-05-14 02:00:00|244.5|243|245.8|244.3|246|244.5|243.5|242.3|265
1589425200000|2020-05-14 03:00:00|245.5|244|245.8|244.5|246.8|245.5|245|243.8|96
1589428800000|2020-05-14 04:00:00|246|244.8|245.3|244|246.5|245.3|245.3|244|131
1589432400000|2020-05-14 05:00:00|245|243.8|247.5|246.3|247.8|246.5|244.8|243.5|194
1589436000000|2020-05-14 06:00:00|247.8|246.5|248.5|247.3|248.5|247.3|245.3|244|545
1589439600000|2020-05-14 07:00:00|248.3|247|248.8|247.5|251.3|250|248|246.8|3573
1589443200000|2020-05-14 08:00:00|249|247.8|250.3|249|252.8|251.5|248.3|247|7368
1589446800000|2020-05-14 09:00:00|250.5|249.3|251.8|250.5|252.3|251|248.5|247.3|5933
1589450400000|2020-05-14 10:00:00|251.5|250.3|252.3|251|252.8|251.5|250.5|249|5971
1589454000000|2020-05-14 11:00:00|252.5|251.3|250.3|249|253|251.8|250|248.8|3130
1589457600000|2020-05-14 12:00:00|250.5|249.3|251.5|250.3|252|250.5|248.5|247.3|4579
1589461200000|2020-05-14 13:00:00|251.8|250.5|252|250.5|254.8|253.5|250.5|249.3|7673
1589464800000|2020-05-14 14:00:00|251.8|250.3|257.3|256|258|256.8|250.8|249.5|10872
1589468400000|2020-05-14 15:00:00|257.5|256.3|257.3|256|259.5|258.3|254.8|253.5|16352
1589472000000|2020-05-14 16:00:00|257.5|256.3|261.8|260.5|263|261.8|257.3|256|6430
1589475600000|2020-05-14 17:00:00|262|260.8|262.3|260.8|263.3|262|260.8|259.5|4110
1589479200000|2020-05-14 18:00:00|262|261|264.3|263|265.3|263.8|260.5|259.3|3927
1589482800000|2020-05-14 19:00:00|264|262.8|266|264.8|266|264.8|263.3|262|4389
1589486400000|2020-05-14 20:00:00|266.3|264.5|267.3|266|267.8|266.3|265.8|264.5|899
1589490000000|2020-05-14 21:00:00|267.8|265.8|267.5|265|268|266.8|266.5|265|16
1589418000000|2020-05-14 01:00:00|246.5|245|244.8|243.3|246.5|245.3|243.5|242.3|124
1589421600000|2020-05-14 02:00:00|244.5|243|245.8|244.3|246|244.5|243.5|242.3|265
1589425200000|2020-05-14 03:00:00|245.5|244|245.8|244.5|246.8|245.5|245|243.8|96
1589428800000|2020-05-14 04:00:00|246|244.8|245.3|244|246.5|245.3|245.3|244|131
1589432400000|2020-05-14 05:00:00|245|243.8|247.5|246.3|247.8|246.5|244.8|243.5|194
1589436000000|2020-05-14 06:00:00|247.8|246.5|248.5|247.3|248.5|247.3|245.3|244|545
1589439600000|2020-05-14 07:00:00|248.3|247|248.8|247.5|251.3|250|248|246.8|3573
1589443200000|2020-05-14 08:00:00|249|247.8|250.3|249|252.8|251.5|248.3|247|7368
1589446800000|2020-05-14 09:00:00|250.5|249.3|251.8|250.5|252.3|251|248.5|247.3|5933
1589450400000|2020-05-14 10:00:00|251.5|250.3|252.3|251|252.8|251.5|250.5|249|5971
1589454000000|2020-05-14 11:00:00|252.5|251.3|250.3|249|253|251.8|250|248.8|3130
1589457600000|2020-05-14 12:00:00|250.5|249.3|251.5|250.3|252|250.5|248.5|247.3|4579
1589461200000|2020-05-14 13:00:00|251.8|250.5|252|250.5|254.8|253.5|250.5|249.3|7673
1589464800000|2020-05-14 14:00:00|251.8|250.3|257.3|256|258|256.8|250.8|249.5|10872
1589468400000|2020-05-14 15:00:00|257.5|256.3|257.3|256|259.5|258.3|254.8|253.5|16352
1589472000000|2020-05-14 16:00:00|257.5|256.3|261.8|260.5|263|261.8|257.3|256|6430
1589475600000|2020-05-14 17:00:00|262|260.8|262.3|260.8|263.3|262|260.8|259.5|4110
1589479200000|2020-05-14 18:00:00|262|261|264.3|263|265.3|263.8|260.5|259.3|3927
1589482800000|2020-05-14 19:00:00|264|262.8|266|264.8|266|264.8|263.3|262|4389
1589486400000|2020-05-14 20:00:00|266.3|264.5|267.3|266|267.8|266.3|265.8|264.5|899
1589490000000|2020-05-14 21:00:00|267.8|265.8|267.5|265|268|266.8|266.5|265|16
1589504400000|2020-05-15 01:00:00|265|263.5|267|265.8|267.5|266.3|265|263.5|114
1589508000000|2020-05-15 02:00:00|267.3|265.5|266.5|265.3|267.3|265.8|266.3|265|101
1589511600000|2020-05-15 03:00:00|266.3|265|268.3|267|268.3|267|266.3|265|110
1589515200000|2020-05-15 04:00:00|268.5|267.3|269|267.8|269.3|268|268.3|267|137
1589518800000|2020-05-15 05:00:00|269.3|268|271.3|270|271.5|270.3|269.3|268|1125
1589522400000|2020-05-15 06:00:00|271|269.8|273.3|272|275|273.8|271|269.8|3504
1589526000000|2020-05-15 07:00:00|273.5|272.3|275|273.8|276.5|275.3|273.3|272|4009
1589529600000|2020-05-15 08:00:00|275.3|274|269.5|268.3|276|274.8|269.3|268|8415
1589533200000|2020-05-15 09:00:00|269.3|268|270.3|269|272.8|271.5|268.8|267.3|4816
1589536800000|2020-05-15 10:00:00|270|268.8|269.5|268.3|272|270.8|269|267.8|2104
1589540400000|2020-05-15 11:00:00|269.3|268|269.5|268.3|270.8|269.5|268.5|267.3|3570
1589544000000|2020-05-15 12:00:00|269.3|268|273|271.8|273|271.8|268.5|267.3|6322
1589547600000|2020-05-15 13:00:00|273.3|272|267.5|266.3|273.5|272.3|266.5|265.3|5275
1589551200000|2020-05-15 14:00:00|267.8|266.5|265.5|264|270.5|269|265.3|264|8819
1589554800000|2020-05-15 15:00:00|265.3|264.3|272.5|271.3|273.3|272|263.3|262|13309
1589558400000|2020-05-15 16:00:00|272.8|271.5|275.3|274|275.8|274.5|272.3|271|5476
1589562000000|2020-05-15 17:00:00|275.5|274.3|277|275.8|278|276.8|275.3|274|2420
1589565600000|2020-05-15 18:00:00|276.8|275.5|274|272.8|277.3|276|272.8|271.5|4649
1589569200000|2020-05-15 19:00:00|274.3|273|276|274.5|276|274.8|274|272.8|634
1589572800000|2020-05-15 20:00:00|275.8|274.8|276.8|274.8|276.8|275.3|275|273.5|298
1589763600000|2020-05-18 01:00:00|283.5|281.8|283.5|282|284.5|283|282.5|281.3|205
1589767200000|2020-05-18 02:00:00|283|282.3|283.5|282|284.3|283|282.3|281|208
1589770800000|2020-05-18 03:00:00|283.8|282.3|281.3|280|283.8|282.5|281.3|279.8|70
1589774400000|2020-05-18 04:00:00|281.5|280.3|282.8|281.5|283|281.8|281.3|279.8|83
1589778000000|2020-05-18 05:00:00|282.5|281.3|283.3|282|283.5|282.3|282.5|281|184
1589781600000|2020-05-18 06:00:00|283.5|282.3|285.3|284|286|284.5|282.5|281.3|1231
1589785200000|2020-05-18 07:00:00|285.5|284.3|286.5|285.3|289|287.8|283.8|282.5|6150
1589788800000|2020-05-18 08:00:00|286.3|285|287|285.8|288.3|287|284.8|283.5|7584
1589792400000|2020-05-18 09:00:00|287.3|286|294|292.8|296|294.5|287.3|286|9807
1589796000000|2020-05-18 10:00:00|293.8|292.5|293.8|292.5|295|293.8|292.5|291.3|5629
1589799600000|2020-05-18 11:00:00|293.5|292.3|292.3|291|294.8|293.5|291|289.8|2709
1589803200000|2020-05-18 12:00:00|292.5|291.3|293.8|292.5|294.3|292.8|291.5|290|3322
1589806800000|2020-05-18 13:00:00|294|292.3|295.8|294.5|297.3|296|293.5|292.3|4454
1589810400000|2020-05-18 14:00:00|295.5|294.3|302|300.8|302.5|301.3|295|293.8|12719
1589814000000|2020-05-18 15:00:00|302.3|301|302.5|301.3|306.5|305.3|300.8|299.5|11965
1589817600000|2020-05-18 16:00:00|302.8|301|299.3|298|303.5|302.3|297.8|296.5|4398
1589821200000|2020-05-18 17:00:00|299.5|298.3|300.5|299.3|301.5|300.3|298.5|297|2174
1589824800000|2020-05-18 18:00:00|300.8|299.5|301.5|300.3|302.8|301.5|298.5|297.3|2799
1589828400000|2020-05-18 19:00:00|301.8|300.5|302.8|301.5|303.5|302.3|301.5|300.3|892
1589832000000|2020-05-18 20:00:00|303|301.8|304.8|303.3|305.3|304|302.8|301.5|1256
1589835600000|2020-05-18 21:00:00|305.3|303|305.3|302.8|305.3|303.3|304.3|302.8|15
1589850000000|2020-05-19 01:00:00|305.8|304.3|304.5|303|305.8|304.3|303|301.5|193
1589853600000|2020-05-19 02:00:00|304.3|303.3|301.5|300.3|304.5|303.3|300.8|299.5|173
1589857200000|2020-05-19 03:00:00|301.8|300.5|300|298.5|301.8|300.5|299|297.8|381
1589860800000|2020-05-19 04:00:00|300.5|298.8|302.5|301|302.8|301.5|300.5|298.8|139
1589864400000|2020-05-19 05:00:00|302.3|300.8|303.5|302|303.5|302.3|301.3|299.8|289
1589868000000|2020-05-19 06:00:00|303.3|302.3|300.3|299|304.5|303.3|300|298.8|1186
1589871600000|2020-05-19 07:00:00|300.5|299.3|300|298.8|304.3|303|299.8|298.5|3314
1589875200000|2020-05-19 08:00:00|299.8|298.5|297.3|296|300|298.8|296.8|295.5|8189
1589878800000|2020-05-19 09:00:00|297.5|296.3|295.8|294.5|298|296.5|295.3|294|3182
1589882400000|2020-05-19 10:00:00|296|294.8|295.8|294.5|296.5|295.3|294.8|293.5|3950
1589886000000|2020-05-19 11:00:00|296|294.8|298|296.8|299.8|298.5|295.5|294.3|2860
1589889600000|2020-05-19 12:00:00|297.8|296.5|298.5|297|299.3|298|297.5|296.3|4156
1589893200000|2020-05-19 13:00:00|298.8|297.3|299|297.8|300.8|299.5|297|295.8|8368
1589896800000|2020-05-19 14:00:00|298.8|297.5|293.3|292|300|298.8|293|291.8|10004
1589900400000|2020-05-19 15:00:00|293.5|292.3|287.5|286.3|294.3|293|286.8|285.5|14278
1589904000000|2020-05-19 16:00:00|287.3|286|290|288.8|290.5|289.3|286.3|285|6523
1589907600000|2020-05-19 17:00:00|290.3|288.5|289.5|288.3|290.3|289|287.5|286.3|2201
1589911200000|2020-05-19 18:00:00|289.8|288|290|288.5|292.3|291|289.3|288|2081
1589914800000|2020-05-19 19:00:00|289.8|288.8|290.5|289.3|291.8|290.5|289.5|288.3|467
1589918400000|2020-05-19 20:00:00|290.8|289.5|290.5|289.3|292|290.5|288.5|287.3|1241
1589922000000|2020-05-19 21:00:00|290.3|288.5|292.3|289.3|292.3|291|290.3|288.5|53
1589936400000|2020-05-20 01:00:00|290|288.5|291.5|290|292|290.8|289.5|288.3|147
1589940000000|2020-05-20 02:00:00|291.3|289.8|292|290.5|292.8|291.3|291|289.8|131
1589943600000|2020-05-20 03:00:00|291.8|290.8|293.5|292.3|294|292.8|291.8|290.5|89
1589947200000|2020-05-20 04:00:00|293.8|292.5|294.5|293.3|294.5|293.3|293.5|292.3|135
1589950800000|2020-05-20 05:00:00|294.8|293.5|293.3|292|294.8|293.5|292.8|291.5|331
1589954400000|2020-05-20 06:00:00|293.5|291.8|292.5|291|293.8|292.5|291.3|290|1678
1589958000000|2020-05-20 07:00:00|292.8|291.3|291.5|290.3|294.5|293|290.5|289.3|2608
1589961600000|2020-05-20 08:00:00|291.8|290.5|296.3|295|296.5|295.3|291.8|290.5|7935
1589965200000|2020-05-20 09:00:00|296.5|295.3|298|296.8|299|297.8|296.3|295|3692
1589968800000|2020-05-20 10:00:00|297.8|296.5|299.8|298.5|300|298.5|297|295.8|2875
1589972400000|2020-05-20 11:00:00|299.5|298.3|301.8|300.5|302.5|301.3|299.3|298|2826
1589976000000|2020-05-20 12:00:00|302|300.8|302.3|300.8|303|301.8|301.5|300.3|1932
1589979600000|2020-05-20 13:00:00|302|301|304.5|303.3|307|305.8|302|300.8|8237
1589983200000|2020-05-20 14:00:00|304.8|303.5|304|302.8|307.3|306|299.8|298.5|10853
1589986800000|2020-05-20 15:00:00|303.8|302.5|299|297.8|304.8|303.5|298|296.8|9877
1589990400000|2020-05-20 16:00:00|299.3|298|299.3|298|299.5|298.3|296.8|295.3|3490
1589994000000|2020-05-20 17:00:00|299.5|297.8|298|296.8|299.5|297.8|296.3|295|2191
1589997600000|2020-05-20 18:00:00|298.3|297|299.5|298|300|298.8|296.3|295|3745
1590001200000|2020-05-20 19:00:00|299.3|298.3|301.3|299.8|301.3|300|299|297.8|968
1590004800000|2020-05-20 20:00:00|301|299.5|299.5|298|301|299.8|299.3|298|631
1590008400000|2020-05-20 21:00:00|299.8|298.3|300.8|298.8|301.5|299.3|299.5|298|11
1590022800000|2020-05-21 01:00:00|300.3|299.3|300|298.5|301.5|300|299.5|298.3|41
1590026400000|2020-05-21 02:00:00|299.8|298.3|301.3|299.8|301.3|299.8|299.5|298.3|44
1590030000000|2020-05-21 03:00:00|301.5|300.3|301.3|300|301.8|300.3|301|299.8|102
1590033600000|2020-05-21 04:00:00|301.5|300.3|304|302.8|304.5|303.3|301.5|300.3|340
1590037200000|2020-05-21 05:00:00|303.8|302.5|303.8|302.5|305.8|304.3|303|301.8|185
1590040800000|2020-05-21 06:00:00|304|302.8|303.5|302.3|305.8|304.5|302.3|301|639
1590044400000|2020-05-21 07:00:00|303.3|302|302.3|300.8|304.5|303.3|301.8|300.5|2052
1590048000000|2020-05-21 08:00:00|302|300.5|304.3|303|304.5|303.3|299.8|298.5|4156
1590051600000|2020-05-21 09:00:00|304.5|303.3|303.3|302|305.8|304.5|303|301.8|2505
1590055200000|2020-05-21 10:00:00|303|301.8|305.8|304.5|306|304.8|302.5|301.3|1722
1590058800000|2020-05-21 11:00:00|306|304.8|304.8|303.3|306.5|305.3|304.5|303.3|2599
1590062400000|2020-05-21 12:00:00|304.5|303.5|304.8|303.5|306.3|305|304|302.8|2243
1590066000000|2020-05-21 13:00:00|304.5|303.3|304|302.8|308.3|307|303.5|302|4288
1590069600000|2020-05-21 14:00:00|304.3|303|299.3|298|305.5|304.3|298.8|297.5|6227
1590073200000|2020-05-21 15:00:00|299.5|297.8|299|297.8|300|298.8|295.3|293.8|11064
1590076800000|2020-05-21 16:00:00|299.3|298|297.3|295.8|301.3|300|297|295.8|3378
1590080400000|2020-05-21 17:00:00|297|296|296.8|295.3|299|297.8|296.5|295.3|1556
1590084000000|2020-05-21 18:00:00|296.5|295.5|296.3|294.8|298|296.8|295.8|294.5|1226
1590087600000|2020-05-21 19:00:00|296.5|295|297.5|296|298.5|297.3|296.3|295|174
1590091200000|2020-05-21 20:00:00|297.3|296.3|297.3|295.5|298|296.8|297|295.3|332
1590094800000|2020-05-21 21:00:00|297.5|295|297|295|297.8|296.5|296.5|294.8|3
1590109200000|2020-05-22 01:00:00|297.8|296.3|293.8|292.3|298|296.5|293.3|292|311
1590112800000|2020-05-22 02:00:00|293.5|292|289.5|288.3|293.5|292|289.3|288|416
1590116400000|2020-05-22 03:00:00|290|288.5|288|286.3|290.8|289.5|280.8|279.5|1071
1590120000000|2020-05-22 04:00:00|287.8|286.5|284.3|282.8|289.5|288|284.3|282.8|228
1590123600000|2020-05-22 05:00:00|284|282.5|285.5|284|288|286.5|282.5|281|252
1590127200000|2020-05-22 06:00:00|286|284.3|284.3|283|288.3|287|283.8|282.5|1067
1590130800000|2020-05-22 07:00:00|284.5|283.3|283.5|282.3|285.8|284.5|282.5|281.3|2787
1590134400000|2020-05-22 08:00:00|283.8|282.5|284.8|283.5|285.3|284|281|279.8|4162
1590138000000|2020-05-22 09:00:00|284.5|283.3|285.8|284.5|287.8|286.5|283.8|282.5|2414
1590141600000|2020-05-22 10:00:00|286|284.8|284.8|283.5|288.8|287.5|283|281.8|3578
1590145200000|2020-05-22 11:00:00|284.5|283.3|288.8|287.5|289|287.8|284.5|283.3|2488
1590148800000|2020-05-22 12:00:00|289|287.8|291|289.8|292.3|291|288.5|287.3|2851
1590152400000|2020-05-22 13:00:00|291.3|290|290|288.5|294|292.8|288|286.8|3686
1590156000000|2020-05-22 14:00:00|289.8|288.8|288|286.8|290|288.8|286|284.8|5086
1590159600000|2020-05-22 15:00:00|287.8|286.5|290.8|289.3|291|289.8|287.3|286|11096
1590163200000|2020-05-22 16:00:00|290.5|289.5|292|290.8|292.8|291.5|290.5|289.3|1846
1590166800000|2020-05-22 17:00:00|292.3|291|291.8|290.5|295|293.8|291|289.5|2087
1590170400000|2020-05-22 18:00:00|291.5|290.3|294.5|293.3|295.5|294.3|291.3|290|1559
1590174000000|2020-05-22 19:00:00|294.8|293.5|294.3|293|295.5|294.3|293.8|292.5|1354
1590177600000|2020-05-22 20:00:00|294.5|293.3|295.3|292.3|295.5|294.3|293.3|292|214
1590368400000|2020-05-25 01:00:00|293|291.5|293|291.5|294|292.5|290.5|289|12
1590372000000|2020-05-25 02:00:00|293.3|291.8|294.3|292.8|294.3|293|292.5|291|9
1590375600000|2020-05-25 03:00:00|294.5|293|296|294.5|296.5|295|294|292.5|17
1590379200000|2020-05-25 04:00:00|295.5|294.3|294.8|293.5|296.5|295.3|294.5|293|52
1590382800000|2020-05-25 05:00:00|295|293.3|295|293.5|295.8|294.5|293.8|292.3|34
1590386400000|2020-05-25 06:00:00|295.3|293.8|296|294.8|296.3|295|294.5|293.3|260
1590390000000|2020-05-25 07:00:00|296.3|295|296.3|295|297.8|296.3|295.5|294|475
1590393600000|2020-05-25 08:00:00|296.5|295.3|297.8|296.5|297.8|296.5|293.5|292.3|1599
1590397200000|2020-05-25 09:00:00|298|296.8|296.5|295.3|298|296.8|296|294.8|305
1590400800000|2020-05-25 10:00:00|296.3|295|296.8|295.5|297.3|296|295.8|294.5|262
1590404400000|2020-05-25 11:00:00|297|295.8|295.8|294.5|297.3|296|295.8|294.5|766
1590408000000|2020-05-25 12:00:00|296|294.8|296.8|295.5|297.8|296.5|295.8|294.5|348
1590411600000|2020-05-25 13:00:00|297|295.8|296.8|295.5|297.5|296.3|295.5|294.3|786
1590415200000|2020-05-25 14:00:00|296.5|295.3|299|297.8|299|297.8|296.3|295|649
1590418800000|2020-05-25 15:00:00|299.3|298|301|299.8|302|300.5|298.5|297|2343
1590422400000|2020-05-25 16:00:00|301.3|300|299|297.5|302.5|301.3|298.5|297|300
1590426000000|2020-05-25 17:00:00|299.3|297.8|300.8|299.3|301|299.5|299|297.3|110
1590454800000|2020-05-26 01:00:00|301.3|300.3|302.3|301|303|301.5|301|299.8|58
1590458400000|2020-05-26 02:00:00|302.5|301.3|302.3|300.8|302.8|301.5|300.8|299.5|416
1590462000000|2020-05-26 03:00:00|302.5|301|302.8|301.3|303|301.5|302|300.5|16
1590465600000|2020-05-26 04:00:00|303|301.5|304.3|302.8|304.5|303.3|303|301.3|138
1590469200000|2020-05-26 05:00:00|304.5|303|305.3|303.8|305.3|303.8|304.5|302.8|218
1590472800000|2020-05-26 06:00:00|305|304|305.3|304|305.5|304.3|304.5|303|603
1590476400000|2020-05-26 07:00:00|305|303.5|306|304.8|307.5|306.3|304.8|303.5|857
1590480000000|2020-05-26 08:00:00|305.8|304.5|304|302.8|306|304.8|302.8|301.5|4751
1590483600000|2020-05-26 09:00:00|304.3|303|305.5|304|306.5|305.3|303.5|302.3|1556
1590487200000|2020-05-26 10:00:00|305.3|304.3|305.8|304.5|306|304.8|304.3|303|1835
1590490800000|2020-05-26 11:00:00|305.5|304.3|304.3|303|306|304.8|304.3|303|777
1590494400000|2020-05-26 12:00:00|304.5|303.3|308|306.8|308.8|307.5|303.3|302|4350
1590498000000|2020-05-26 13:00:00|307.8|306.5|301.5|300.3|311|309.8|300.8|299.5|7557
1590501600000|2020-05-26 14:00:00|301.3|300|300.3|299|302.8|301.5|299.3|298|2839
1590505200000|2020-05-26 15:00:00|300|298.8|295.3|294|300.5|299|295|293.8|7824
1590508800000|2020-05-26 16:00:00|295|293.8|298|296.8|298.3|297|294.3|293|1991
1590512400000|2020-05-26 17:00:00|298.3|296.5|296|294.8|299.5|298.3|295.8|294.5|2357
1590516000000|2020-05-26 18:00:00|295.8|294.5|297.8|296.5|300.5|299|295.5|294.3|2230
1590519600000|2020-05-26 19:00:00|298|296.8|297.8|296.5|298.5|297.3|296.5|295|255
1590523200000|2020-05-26 20:00:00|297.5|296.3|298.8|297.3|300|298.8|297.5|296.3|371
1590526800000|2020-05-26 21:00:00|298.5|296.5|298|295.3|298.5|296.8|297.3|295.3|75
1590541200000|2020-05-27 01:00:00|297|295.5|297|295.8|298.5|296.8|296.8|295.3|122
1590544800000|2020-05-27 02:00:00|297.3|295.5|298|296.8|298.3|296.8|296.5|295|34
1590548400000|2020-05-27 03:00:00|298.3|297|298.8|297.3|299.8|298.3|298|296.8|43
1590552000000|2020-05-27 04:00:00|298.5|297|299|297.5|299.8|298.3|298.5|297|75
1590555600000|2020-05-27 05:00:00|298.8|297.3|297.8|296.3|299.3|297.8|297.8|296.3|173
1590559200000|2020-05-27 06:00:00|297.5|296.5|295|293.5|299|297.5|294.5|293.3|352
1590562800000|2020-05-27 07:00:00|294.8|293.8|294.5|293.3|296.3|295|294.3|293|896
1590566400000|2020-05-27 08:00:00|294.8|293.5|298.5|297.3|298.5|297.3|293.3|291.8|4568
1590570000000|2020-05-27 09:00:00|298.8|297.5|300.3|298.8|301.3|300|297.8|296.5|2558
1590573600000|2020-05-27 10:00:00|300|299|297.5|296.3|300.5|299.3|296.5|295.3|2551
1590577200000|2020-05-27 11:00:00|297.3|296|296.3|295|297.8|296.5|295.8|294.5|1361
1590580800000|2020-05-27 12:00:00|296|294.8|293.5|292.3|297|295.5|293.5|292.3|2241
1590584400000|2020-05-27 13:00:00|293.3|292|293.5|292|296.5|295.3|293.3|291.8|4255
1590588000000|2020-05-27 14:00:00|293.3|292.3|289.3|288|295.8|294.5|288.8|287.5|5527
1590591600000|2020-05-27 15:00:00|289|287.8|291.5|290.3|292.3|291|287.3|286|8837
1590595200000|2020-05-27 16:00:00|291.8|290|293.5|292.3|294.8|293.5|291|289.8|1063
1590598800000|2020-05-27 17:00:00|293.8|292.5|292.8|291.5|294.8|293.5|292.3|291|524
1590602400000|2020-05-27 18:00:00|292.5|291.3|290|288.8|294|292.8|289|287.8|971
1590606000000|2020-05-27 19:00:00|289.8|288.5|291.3|289.8|292|290.8|289.8|288.3|122
1590609600000|2020-05-27 20:00:00|291.5|290|287|284.8|291.8|290.5|285.8|284.5|607
1590613200000|2020-05-27 21:00:00|286.8|284.5|287|285|287|285.5|286.5|284.5|3
1590627600000|2020-05-28 01:00:00|286|284.5|287.5|286|288.3|286.5|285.3|284|33
1590631200000|2020-05-28 02:00:00|287.3|286.3|286.8|285.3|287.8|286.3|285.8|284.3|92
1590634800000|2020-05-28 03:00:00|286.5|285|283.5|282|286.8|285.3|283.3|282|38
1590638400000|2020-05-28 04:00:00|283.3|282.3|284.8|283.3|285.5|284|283|281.8|370
1590642000000|2020-05-28 05:00:00|284.3|283|286.5|285.3|287|285.8|284.3|282.8|75
1590645600000|2020-05-28 06:00:00|286.8|285.5|286.3|284.8|288.3|287|285.8|284.5|293
1590649200000|2020-05-28 07:00:00|286|284.5|283|281.8|286|284.8|283|281.8|4224
1590652800000|2020-05-28 08:00:00|282.8|281.5|281.8|280.5|282.8|281.8|279.5|278.3|6201
1590656400000|2020-05-28 09:00:00|282|280.8|284.3|283|288.3|286.8|282|280.5|2784
1590660000000|2020-05-28 10:00:00|284.5|283.3|285.5|284|286.8|285.5|283.3|282|1348
1590663600000|2020-05-28 11:00:00|285.8|284.3|288.3|287|288.8|287.5|285.8|284.3|1434
1590667200000|2020-05-28 12:00:00|288|286.8|285.8|284.5|288.8|287.5|285|283.8|985
1590670800000|2020-05-28 13:00:00|285.5|284.3|286.8|285.5|287.5|286.3|284.3|282.8|3406
1590674400000|2020-05-28 14:00:00|286.5|285.3|285.8|284.3|287.8|286.5|283.8|282.5|3221
1590678000000|2020-05-28 15:00:00|285.5|284|286|284.8|286.5|285.3|280.5|279.3|12161
1590681600000|2020-05-28 16:00:00|286.3|285|288.8|287.5|290|288.8|285.8|284.5|2239
1590685200000|2020-05-28 17:00:00|289|287.8|285.5|284.3|291|289.8|285.5|284.3|4776
1590688800000|2020-05-28 18:00:00|285.3|284|285.8|284.3|286.5|285.3|281.8|280.3|4587
1590692400000|2020-05-28 19:00:00|285.5|284.5|283.3|282|286.3|285|281.5|280.3|1190
1590696000000|2020-05-28 20:00:00|283.5|281.8|284.5|283|285.5|284.3|281.8|280.5|281
1590699600000|2020-05-28 21:00:00|285|282.8|285|283.3|286.3|284.8|284.8|282.5|2
1590714000000|2020-05-29 01:00:00|282|280.3|282.8|281.3|283.8|282|280.3|278.5|468
1590717600000|2020-05-29 02:00:00|283|281.5|283|281.5|283.3|282|281.5|280|28
1590721200000|2020-05-29 03:00:00|282.8|281.3|281.5|280|283|281.5|281.5|280|67
1590724800000|2020-05-29 04:00:00|281.8|280.3|281.8|280.5|282.5|281|281|279.5|54
1590728400000|2020-05-29 05:00:00|282|280.3|281.5|280|282.5|281.3|281.3|279.5|65
1590732000000|2020-05-29 06:00:00|281.8|280.3|282|280.8|282.5|281.3|280.3|279|1521
1590735600000|2020-05-29 07:00:00|281.8|280.5|277|275.8|282.5|281.3|277|275.5|8038
1590739200000|2020-05-29 08:00:00|276.8|275.5|277.3|276|279.3|278|275.3|274|4853
1590742800000|2020-05-29 09:00:00|277.5|275.8|278.8|277.5|279|277.8|275.8|274.5|2572
1590746400000|2020-05-29 10:00:00|278.5|277.3|277.8|276.5|279.5|278.3|277.5|276.3|2047
1590750000000|2020-05-29 11:00:00|278|276.3|280.5|279.3|280.5|279.3|277.5|276|1447
1590753600000|2020-05-29 12:00:00|280.3|279|279.3|278|281.5|280.3|278|276.8|2527
1590757200000|2020-05-29 13:00:00|279|277.8|280|278.8|280.5|279.3|276.8|275.5|2753
1590760800000|2020-05-29 14:00:00|279.8|278.5|279.8|278.5|280.5|279.3|277.8|276.5|4491
1590764400000|2020-05-29 15:00:00|280|278.8|284|282.8|285.3|284|279|277.5|6399
1590768000000|2020-05-29 16:00:00|284.3|283|283.3|282|285.3|284|282.3|281|1517
1590771600000|2020-05-29 17:00:00|283.5|282.3|290.5|289.3|290.5|289.3|283|281.8|2106
1590775200000|2020-05-29 18:00:00|290.8|289.5|297.5|296.3|302.5|301|288.3|287|2782
1590778800000|2020-05-29 19:00:00|297.8|296.5|297.5|296|298|296.8|294.8|293.3|255
1590782400000|2020-05-29 20:00:00|297.8|296.3|299.3|297|300.5|299.3|297|295.8|119
1590973200000|2020-06-01 01:00:00|298.8|297.8|300.5|298.8|300.8|299.3|298.8|297.5|132
1590976800000|2020-06-01 02:00:00|300.3|299|301.8|300|301.8|300.3|299.8|298.3|74
1590980400000|2020-06-01 03:00:00|302|300.3|300.3|298.8|302.5|301|300|298.5|30
1590984000000|2020-06-01 04:00:00|300|298.3|299|297.5|301|299.3|298|296.5|336
1590987600000|2020-06-01 05:00:00|298.8|297.8|298.8|297.3|299|297.8|297.3|295.8|110
1590991200000|2020-06-01 06:00:00|298.5|297|300.8|299.3|301.3|299.8|298.3|297|169
1590994800000|2020-06-01 07:00:00|300.5|299.5|300|298.8|301.5|300.3|299.3|298|780
1590998400000|2020-06-01 08:00:00|300.3|299|300.5|299.3|302.5|301|296.5|295|3933
1591002000000|2020-06-01 09:00:00|300.3|299|299|297.5|301.5|300.3|298.3|297|1349
1591005600000|2020-06-01 10:00:00|298.8|297.8|300.8|299.5|301|299.8|297.8|296.5|3966
1591009200000|2020-06-01 11:00:00|301|299.8|303.5|302.3|304.3|302.8|300.3|299|1781
1591012800000|2020-06-01 12:00:00|303.3|302|302.8|301.5|304|302.8|301.3|300|2159
1591016400000|2020-06-01 13:00:00|302.5|301.3|297.5|296|302.8|301.3|292.5|291|5126
1591020000000|2020-06-01 14:00:00|297.3|296.3|296|294.5|298.8|297.3|295.3|294|3593
1591023600000|2020-06-01 15:00:00|295.8|294.8|296.8|295.5|300.5|299|293.5|292.3|5231
1591027200000|2020-06-01 16:00:00|296.5|295.3|298.3|297|298.3|297|295.8|294.5|673
1591030800000|2020-06-01 17:00:00|298|296.8|298.5|297.3|300|298.8|297.5|296.3|1005
1591034400000|2020-06-01 18:00:00|298.3|297|299.3|298|299.8|298.3|295|293.8|963
1591038000000|2020-06-01 19:00:00|299.5|298.3|300.3|298.8|300.8|299.5|298.8|297.3|472
1591041600000|2020-06-01 20:00:00|300|299|299.5|298|300.3|299|298.5|297.3|86
1591045200000|2020-06-01 21:00:00|299.3|297.8|299.3|296.3|299.8|297.8|297.8|296.3|0
1591059600000|2020-06-02 01:00:00|300.3|298.8|300.8|299.3|301|299.5|299.3|297.5|47
1591063200000|2020-06-02 02:00:00|300.5|299|299.8|298.3|301|299.5|299.8|298.3|17
1591066800000|2020-06-02 03:00:00|300|298.5|302|300.5|302|300.5|299.8|298.5|39
1591070400000|2020-06-02 04:00:00|301.8|300.3|301.5|300.3|302.5|301.3|301.3|300|85
1591074000000|2020-06-02 05:00:00|301.8|300|301|299.5|302.5|301.3|300.3|298.8|104
1591077600000|2020-06-02 06:00:00|301.3|299.8|302.5|301|303.3|301.8|301.3|299.8|560
1591081200000|2020-06-02 07:00:00|302.8|301.3|306|304.8|306.5|305.3|302.8|301.3|1279
1591084800000|2020-06-02 08:00:00|306.3|305|312|310.8|312.5|311.3|305.8|304.5|5252
1591088400000|2020-06-02 09:00:00|312.3|311|311.3|310|314.8|313.5|311|309.8|3731
1591092000000|2020-06-02 10:00:00|311.5|309.8|311.8|310.5|312.8|311.5|310.8|309.5|1500
1591095600000|2020-06-02 11:00:00|311.5|310.3|312.8|311.5|313.3|312|311.5|310|757
1591099200000|2020-06-02 12:00:00|313|311.3|312|310.8|314|312.8|311.3|310|1950
1591102800000|2020-06-02 13:00:00|312.3|311|312|310.8|312.8|311.5|309.5|308.3|4741
1591106400000|2020-06-02 14:00:00|312.3|311|309.5|308|312.5|311.3|308|306.8|5928
1591110000000|2020-06-02 15:00:00|309.8|308.3|314.5|313.3|316|314.8|309.5|308.3|9422
1591113600000|2020-06-02 16:00:00|314.8|313.5|315|313.8|316.5|315.3|314|312.8|1001
1591117200000|2020-06-02 17:00:00|315.3|313.5|316|314.8|316.5|315.3|314.8|313.5|661
1591120800000|2020-06-02 18:00:00|316.3|315|316.3|315|317|315.8|315|313.5|1171
1591124400000|2020-06-02 19:00:00|316.5|315.3|317.5|316|317.8|316.5|316.3|314.8|123
1591128000000|2020-06-02 20:00:00|317.3|315.8|316.3|314.5|317.5|315.8|315.8|314|717
1591131600000|2020-06-02 21:00:00|317.3|314.8|315.5|314.3|317.3|314.8|315.5|314.3|23
1591146000000|2020-06-03 01:00:00|320.5|319|320.5|319|322.3|320.8|319.8|318.3|19
1591149600000|2020-06-03 02:00:00|320.3|319.3|319.3|317.8|321|319.5|319|317.5|3
1591153200000|2020-06-03 03:00:00|319.5|317.5|319.8|318.3|320.8|319.3|319.3|317.5|3
1591156800000|2020-06-03 04:00:00|319.5|318|319.5|318.3|320|318.3|319.3|317.8|11
1591160400000|2020-06-03 05:00:00|319.8|318|321.5|320|321.5|320.3|319.8|318|106
1591164000000|2020-06-03 06:00:00|321.8|320.3|322|320.5|322.5|321.3|320.3|319|614
1591167600000|2020-06-03 07:00:00|321.8|320.3|319.3|318|322.5|321.3|318.5|317.3|2488
1591171200000|2020-06-03 08:00:00|319|317.8|318.8|317.5|320.5|319.3|317.8|316.5|2993
1591174800000|2020-06-03 09:00:00|318.5|317.3|318.3|317|320.3|318.8|318.3|317|1137
1591178400000|2020-06-03 10:00:00|318|316.8|312|310.8|318|316.8|309.8|308.5|6534
1591182000000|2020-06-03 11:00:00|311.8|310.5|310|308.8|313.8|312.5|310|308.8|1876
1591185600000|2020-06-03 12:00:00|309.8|308.5|311.5|310|312.8|311.5|309.5|308.3|941
1591189200000|2020-06-03 13:00:00|311.3|310.3|311|309.5|313|311.8|310.3|309|3534
1591192800000|2020-06-03 14:00:00|311.3|309.8|310.3|309|313|311.8|304.8|303.5|4910
1591196400000|2020-06-03 15:00:00|310|308.5|306.5|305|312.5|311.3|305.5|304|8306
1591200000000|2020-06-03 16:00:00|306.3|305.3|307|305.8|307.3|306|304.5|303.3|1604
1591203600000|2020-06-03 17:00:00|307.3|306|309|307.8|309.5|308.3|306.8|305.5|1337
1591207200000|2020-06-03 18:00:00|308.8|307.5|311|309.5|312|310.8|308|306.5|1936
1591210800000|2020-06-03 19:00:00|310.8|309.3|308.5|307|311.5|310|304|302.8|822
1591214400000|2020-06-03 20:00:00|308.8|307.3|308.3|306.5|308.8|307.3|306.5|305.3|67
1591218000000|2020-06-03 21:00:00|308.5|306|308|306|308.5|306|308|306|0
1591232400000|2020-06-04 01:00:00|309|307.8|308.5|307|309.8|308.5|308.5|307|11
1591236000000|2020-06-04 02:00:00|308.3|306.8|308.5|307|308.8|307.3|307.8|306.3|681
1591239600000|2020-06-04 03:00:00|308.8|307.3|307.8|306.3|308.8|307.3|306.5|305|39
1591243200000|2020-06-04 04:00:00|308|306.5|308|306.8|308.5|307|307.8|306.3|17
1591246800000|2020-06-04 05:00:00|307.8|306.5|308.3|306.8|308.5|307.3|307.8|306.3|29
1591250400000|2020-06-04 06:00:00|308.5|307|309|307.5|309.3|308|307.3|305.8|144
1591254000000|2020-06-04 07:00:00|308.8|307.3|307.5|306.3|309.5|308|305.8|304.5|1704
1591257600000|2020-06-04 08:00:00|307.8|306.5|310|308.8|310.5|309.3|307.5|306.3|4083
1591261200000|2020-06-04 09:00:00|310.3|309|307.5|306.3|310.3|309|305.8|304.5|3461
1591264800000|2020-06-04 10:00:00|307.8|306.5|306.3|305|307.8|306.5|305.3|304|3358
1591268400000|2020-06-04 11:00:00|306.5|305.3|309.3|307.8|309.3|308|306.3|305|1038
1591272000000|2020-06-04 12:00:00|309|308|305.8|304.5|309.3|308|304.8|303.5|2589
1591275600000|2020-06-04 13:00:00|306|304.8|305.3|303.8|307.8|306.5|304.5|303.3|2577
1591279200000|2020-06-04 14:00:00|305.5|304|304.3|303|306.8|305.3|304.3|303|3488
1591282800000|2020-06-04 15:00:00|304.5|302.8|305.5|304.3|306.8|305.5|302.5|301.3|7031
1591286400000|2020-06-04 16:00:00|305.8|304.5|308.5|307.3|309|307.8|305.5|304.3|483
1591290000000|2020-06-04 17:00:00|308.8|307.5|311.8|310.5|312.3|311|308.3|307|1312
1591293600000|2020-06-04 18:00:00|312|310.8|310.5|309.3|313.3|312|310|308.8|767
1591297200000|2020-06-04 19:00:00|310.8|309.5|310.5|309|311.5|310.3|310|308.8|240
1591300800000|2020-06-04 20:00:00|310.3|309.3|312|310.8|312.8|311.3|310.3|309|129
1591304400000|2020-06-04 21:00:00|312.5|310.5|312.8|310|312.8|310.5|312.5|310|0
1591318800000|2020-06-05 01:00:00|311.3|309.8|310.8|309.3|311.8|310.3|310.3|308.8|0
1591322400000|2020-06-05 02:00:00|310.5|309|312.5|311.3|313|311.8|310.5|309|17
1591326000000|2020-06-05 03:00:00|312.8|311.5|312.8|311.5|313.3|312|312.5|311.3|38
1591329600000|2020-06-05 04:00:00|313|311.8|313.8|312.3|314.3|313|312.8|311.5|84
1591333200000|2020-06-05 05:00:00|313.5|312|314.5|313|314.5|313|312.8|311.5|21
1591336800000|2020-06-05 06:00:00|314.8|313.3|316|314.8|316.3|315|314.5|313.3|285
1591340400000|2020-06-05 07:00:00|315.8|314.5|318.5|317.3|319|317.5|315.5|314.3|3483
1591344000000|2020-06-05 08:00:00|318.3|317|320.8|319.5|321.5|320.3|316.5|315.3|4044
1591347600000|2020-06-05 09:00:00|321|319.8|322.5|321|322.8|321.3|319.8|318.5|2026
1591351200000|2020-06-05 10:00:00|322.3|321.3|323.3|321.8|324|322.8|321.8|320.5|5183
1591354800000|2020-06-05 11:00:00|323.5|322|324|322.5|324|322.8|321.8|320.5|1865
1591358400000|2020-06-05 12:00:00|323.8|322.3|329.8|328.5|332.5|331|323.5|322.3|2607
1591362000000|2020-06-05 13:00:00|330|328.8|331.5|330.3|333.5|332|327.8|326.5|1846
1591365600000|2020-06-05 14:00:00|331.3|330|331|329.8|333.8|332.5|330|328.8|2588
1591369200000|2020-06-05 15:00:00|330.8|329.5|330.3|329|333|331.5|328.3|326.8|8880
1591372800000|2020-06-05 16:00:00|330.5|329.3|333.5|332|333.8|332.5|330.5|329.3|2335
1591376400000|2020-06-05 17:00:00|333.8|332.3|335.8|334.5|336|334.8|333|331.5|1975
1591380000000|2020-06-05 18:00:00|336|334.8|334.8|333.5|336.5|335.3|333.8|332.3|1522
1591383600000|2020-06-05 19:00:00|335|333.8|334|332.5|335|333.8|333.3|332|591
1591387200000|2020-06-05 20:00:00|333.8|332.3|333|330.5|334|332.5|332|330|70
1591578000000|2020-06-08 01:00:00|341.5|339.8|337.3|335.8|341.5|339.8|331.8|330.3|169
1591581600000|2020-06-08 02:00:00|337|335.5|340.3|338.5|340.3|338.8|336.5|335|175
1591585200000|2020-06-08 03:00:00|340|338.8|341.5|340|341.8|340.5|339.5|338|144
1591588800000|2020-06-08 04:00:00|341.3|340.5|345.8|344.5|345.8|344.5|341|339.5|898
1591592400000|2020-06-08 05:00:00|346|344.3|343.5|342|346|344.8|342.8|341.3|178
1591596000000|2020-06-08 06:00:00|343.3|341.8|341|339.5|343.3|341.8|338.5|337|390
1591599600000|2020-06-08 07:00:00|340.8|339.3|340.8|339.3|342.8|341.3|339.5|338.3|1054
1591603200000|2020-06-08 08:00:00|340.5|339.5|340.8|339.3|342.3|341|339|337.8|4445
1591606800000|2020-06-08 09:00:00|340.5|339.5|340.8|339.5|342|340.5|337.8|336.5|2066
1591610400000|2020-06-08 10:00:00|341|339.3|340.3|339|342.8|341.5|340|338.8|756
1591614000000|2020-06-08 11:00:00|340.5|338.8|337.5|336.3|340.5|339.3|336.5|335|833
1591617600000|2020-06-08 12:00:00|337.8|336|332.8|331.5|338|336.8|331.8|330.5|2068
1591621200000|2020-06-08 13:00:00|333|331.8|332.8|331.5|335.3|334|331.3|330|2812
1591624800000|2020-06-08 14:00:00|333|331.8|329.5|328.3|333.3|332|327.5|326.3|2980
1591628400000|2020-06-08 15:00:00|329.8|328.5|327.5|326|331.5|330.3|326.8|325.5|4778
1591632000000|2020-06-08 16:00:00|327.3|326.3|327.5|326.3|329.3|328|327|325.5|807
1591635600000|2020-06-08 17:00:00|327.8|326.5|327.8|326.3|328.5|327.3|325.5|324.3|387
1591639200000|2020-06-08 18:00:00|327.5|326.5|327|325.8|328|326.8|325.5|324|274
1591642800000|2020-06-08 19:00:00|326.8|325.5|326.5|325|327.5|326.3|326|324.5|77
1591646400000|2020-06-08 20:00:00|326.3|324.8|326|324.5|326.8|325.3|325.3|323.8|73
1591650000000|2020-06-08 21:00:00||324.3||323.8||324.3||323.8|0
1591664400000|2020-06-09 01:00:00|329.8|328.3|330.5|329|331|329.8|328.5|327|14
1591668000000|2020-06-09 02:00:00|330.3|328.8|328.3|326.8|331|329.5|328.3|326.8|2
1591671600000|2020-06-09 03:00:00|328|326.5|329.3|327.8|330|328.5|327.5|326|15
1591675200000|2020-06-09 04:00:00|329.5|328|327.5|326|329.5|328|327.5|325.8|633
1591678800000|2020-06-09 05:00:00|327.8|325.8|329.3|327.8|329.3|327.8|326.5|325.3|10
1591682400000|2020-06-09 06:00:00|329.5|328|329.3|327.8|330|328.8|327.8|326.5|185
1591686000000|2020-06-09 07:00:00|329|327.5|326|324.5|329.3|327.8|324.5|323.3|1928
1591689600000|2020-06-09 08:00:00|326.3|324.8|323.5|322.3|326.8|325.5|322.8|321.5|5548
1591693200000|2020-06-09 09:00:00|323.8|322.5|324.5|323.3|325.8|324.5|321|319.8|1656
1591696800000|2020-06-09 10:00:00|324.3|323|326|324.8|326.3|325|324|322.8|1142
1591700400000|2020-06-09 11:00:00|326.3|325|331.5|330.3|332|330.8|326|324.8|2179
1591704000000|2020-06-09 12:00:00|331.8|330|327|325.5|332|330.5|326.5|325|1339
1591707600000|2020-06-09 13:00:00|326.8|325.8|329.3|328|329.8|328.5|326.8|325.5|1698
1591711200000|2020-06-09 14:00:00|329|327.8|330|328.5|331.3|330|327.8|326.5|1789
1591714800000|2020-06-09 15:00:00|329.8|328.3|329.3|328|331.5|330|328.3|327|4867
1591718400000|2020-06-09 16:00:00|329.5|327.8|329.3|328|330.3|328.8|327.5|326.3|2000
1591722000000|2020-06-09 17:00:00|329.5|328.3|330.8|329.5|331.5|330.3|327.8|326.5|286
1591725600000|2020-06-09 18:00:00|330.5|329.3|336.3|335|336.5|335.3|330.3|329|2740
1591729200000|2020-06-09 19:00:00|336|334.8|334.3|333|336.3|335|333.5|332.3|235
1591732800000|2020-06-09 20:00:00|334.5|333.3|332.3|330.8|334.8|333.5|331.5|330|166
1591736400000|2020-06-09 21:00:00|332.5|331|333|330.5|333.3|331|332.5|330|456
1591750800000|2020-06-10 01:00:00|332.3|330.8|332.8|331.3|334.8|333|332.3|330.8|1
1591754400000|2020-06-10 02:00:00|333|331|332.8|331.3|333.5|332|331.5|330|63
1591758000000|2020-06-10 03:00:00|333|331.5|332|330.5|333|331.5|331.8|330.3|14
1591761600000|2020-06-10 04:00:00|331.8|330.3|332|330.8|332.3|331|331.5|330|8
1591765200000|2020-06-10 05:00:00|332.3|331|332.5|331|332.8|331.5|332|330.5|133
1591768800000|2020-06-10 06:00:00|332.3|331.3|333|331.8|333.5|332.3|331.5|330|1048
1591772400000|2020-06-10 07:00:00|333.3|331.5|331.5|330.3|334|332.8|330.5|329|773
1591776000000|2020-06-10 08:00:00|331.8|330.5|332.5|331.3|334|332.8|330.8|329.5|2429
1591779600000|2020-06-10 09:00:00|332.8|331.5|332|330.5|332.8|331.5|330.3|328.8|793
1591783200000|2020-06-10 10:00:00|331.8|330.8|332.8|331.3|332.8|331.5|331|329.8|1699
1591786800000|2020-06-10 11:00:00|332.5|331|334.5|333.3|335.3|333.8|331.8|330.5|1752
1591790400000|2020-06-10 12:00:00|334.3|333|334.3|332.8|336.3|335|333.3|331.8|1291
1591794000000|2020-06-10 13:00:00|334|332.5|332.3|330.8|334.8|333.5|330.8|329.5|1380
1591797600000|2020-06-10 14:00:00|332|330.5|332|330.5|336.3|334.8|329|327.8|6119
1591801200000|2020-06-10 15:00:00|331.8|330.8|336|334.5|339|337.8|331.8|330.5|3978
1594198800000|2020-07-08 09:00:00|370|368.8|369.8|368.5|370.3|369|369|367.8|930
1594202400000|2020-07-08 10:00:00|369.5|368.3|370.3|369|370.3|369|369.3|368|2433
1594206000000|2020-07-08 11:00:00|370.5|369.3|372.5|371.3|372.5|371.3|370|368.8|4706
1594209600000|2020-07-08 12:00:00|372.8|371.5|373.5|372.3|374|372.8|372.8|371.5|3583
1594213200000|2020-07-08 13:00:00|373.8|372.5|374|372.8|374|372.8|372|370.8|3902
1594216800000|2020-07-08 14:00:00|373.8|372.5|371.8|370.5|374.3|373|369.5|368.3|9626
1594220400000|2020-07-08 15:00:00|371.5|370.3|370.3|369|372|370.8|369|367.8|12545
1594224000000|2020-07-08 16:00:00|370|368.8|371|369.8|372.5|371.3|370|368.8|3775
1594227600000|2020-07-08 17:00:00|371.3|370|371|369.8|371.8|370.5|370.8|369.5|2373
1594231200000|2020-07-08 18:00:00|370.8|369.5|371.5|370.3|371.5|370.3|370.3|369|2012
1594234800000|2020-07-08 19:00:00|371.8|370.5|371.8|370.3|372.3|371|371.3|370|868
1594238400000|2020-07-08 20:00:00|371.5|370.5|371.8|370.5|372.3|370.8|371.5|370|367
1594242000000|2020-07-08 21:00:00|372.5|370|372.3|370.3|372.5|371.3|372.3|370|17
1594256400000|2020-07-09 01:00:00|371.5|370|371|369.8|372|370.5|370.3|369|84
1594260000000|2020-07-09 02:00:00|370.8|369.5|370.8|369.3|371.3|370|370.3|369|579
1594263600000|2020-07-09 03:00:00|370.5|369.5|370.5|369.3|370.8|369.5|370.5|369.3|19
1594267200000|2020-07-09 04:00:00|370.8|369.5|371.3|370|371.3|370|370.8|369.5|39
1594270800000|2020-07-09 05:00:00|371|369.8|370.8|369.3|371.3|370|370.5|369.3|47
1594274400000|2020-07-09 06:00:00|370.5|369|372.3|371|372.5|371.3|369.5|368.3|2981
1594278000000|2020-07-09 07:00:00|372|370.8|369.5|368.3|372.5|371.3|369.5|368.3|4434
1594281600000|2020-07-09 08:00:00|369.3|368|370.8|369.5|371.3|370|369.3|368|5573
1594285200000|2020-07-09 09:00:00|371|369.8|372.5|371.3|373|371.8|371|369.8|13727
1594288800000|2020-07-09 10:00:00|372.8|371.5|373|371.5|373.5|372.3|372.3|370.8|6019
1594292400000|2020-07-09 11:00:00|372.8|371.8|372|370.8|373.3|372|371.8|370.5|3553
1594296000000|2020-07-09 12:00:00|371.8|370.5|372.3|371|372.5|371.3|371.8|370.5|3359
1594299600000|2020-07-09 13:00:00|372|370.8|371.3|370|372.5|371.3|369.5|368.3|13215
1594303200000|2020-07-09 14:00:00|371.5|370.3|365.5|364.3|372|370.8|363.5|362.3|20163
1594306800000|2020-07-09 15:00:00|365.3|364|367.5|366.3|368|366.8|364.8|363.5|10990
1594310400000|2020-07-09 16:00:00|367.8|366.5|367.3|366|368.8|367.5|366.8|365.5|3648
1594314000000|2020-07-09 17:00:00|367|365.8|365|363.8|367.8|366.5|364.8|363.5|2107
1594317600000|2020-07-09 18:00:00|365.3|363.5|366.3|365|367.8|366.5|365|363.5|2171
1594321200000|2020-07-09 19:00:00|366|364.8|366.3|364.8|366.8|365.5|365.5|364|744
1594324800000|2020-07-09 20:00:00|366|365|367|365.5|367.3|366|366|364.8|157
1594328400000|2020-07-09 21:00:00|367.5|365.8|367.5|365.5|367.8|365.8|367.3|365.5|26
1594342800000|2020-07-10 01:00:00|366.3|365.3|365.5|364.3|366.3|365.3|365.5|364|85
1594346400000|2020-07-10 02:00:00|365.3|364|365.5|364.3|366|364.5|365|363.8|223
1594350000000|2020-07-10 03:00:00|365.3|364|365.3|364|365.8|364.5|365|363.8|45
1594353600000|2020-07-10 04:00:00|365.5|364.3|364.8|363.5|365.5|364.3|364.5|363.3|79
1594357200000|2020-07-10 05:00:00|364.5|363.3|362.8|361.5|364.8|363.5|362|360.8|391
1594360800000|2020-07-10 06:00:00|363|361.8|362|360.8|363.8|362.5|362|360.8|920
1594364400000|2020-07-10 07:00:00|362.3|361|361.3|360|362.8|361.5|359.5|358.3|3344
1594368000000|2020-07-10 08:00:00|361.5|360.3|361.5|360.3|363.3|362|360.5|359.3|2924
1594371600000|2020-07-10 09:00:00|361.8|360.5|362|360.8|362.8|361.5|359.5|358.3|9560
1594375200000|2020-07-10 10:00:00|362.3|361|362.5|361.3|362.8|361.5|360.8|359.5|3305
1594378800000|2020-07-10 11:00:00|362.8|361.5|364|362.8|365|363.8|362.5|361.3|3527
1594382400000|2020-07-10 12:00:00|364.3|363|366.8|365.5|367|365.8|363.3|362|2642
1594386000000|2020-07-10 13:00:00|367|365.8|369.5|368|370.3|369|367|365.5|4960
1594389600000|2020-07-10 14:00:00|369.3|367.8|371.5|370.3|371.8|370.5|367.8|366.5|3745
1594393200000|2020-07-10 15:00:00|371.3|370|370.8|369.5|371.5|370.3|369.5|368.3|8075
1594396800000|2020-07-10 16:00:00|370.5|369.3|369.5|368.3|371.5|370.3|368.8|367.5|1973
1594400400000|2020-07-10 17:00:00|369.3|368|371.8|370.5|372|370.8|369|367.8|1467
1594404000000|2020-07-10 18:00:00|372|370.8|371.5|370.3|372.3|371|371.3|370|2852
1594407600000|2020-07-10 19:00:00|371.8|370.5|371.8|370.5|372|370.8|371|369.8|1072
1594411200000|2020-07-10 20:00:00|371.5|370.3|372|370.3|372.5|371.3|371.3|370|295
1594602000000|2020-07-13 01:00:00|370.8|369.5|371|369.8|371.5|370|370.5|369.3|80
1594605600000|2020-07-13 02:00:00|370.8|369.5|370|368.8|371|369.8|370|368.8|84
1594609200000|2020-07-13 03:00:00|370.3|369|370.5|369.3|370.8|369.5|370|368.8|133
1594612800000|2020-07-13 04:00:00|370.3|369|370.5|369.3|370.8|369.5|370.3|368.8|64
1594616400000|2020-07-13 05:00:00|370.8|369.5|371|369.8|371|369.8|370.5|369.3|65
1594620000000|2020-07-13 06:00:00|371.3|369.5|370.8|369.5|371.5|370.3|370|368.8|552
1594623600000|2020-07-13 07:00:00|370.5|369.3|369|367.8|371.5|370.3|369|367.8|1703
1594627200000|2020-07-13 08:00:00|368.8|367.5|368.5|367.3|370|368.8|368|366.8|5560
1594630800000|2020-07-13 09:00:00|368.3|367|369.3|368|369.5|368.3|368|366.8|1714
1594634400000|2020-07-13 10:00:00|369|367.8|366|364.8|369.3|368|365.5|364.3|2817
1594638000000|2020-07-13 11:00:00|366.3|365|367.8|366.5|368|366.8|365.8|364.5|2284
1594641600000|2020-07-13 12:00:00|367.5|366.3|367.8|366.5|368.5|367.3|366.8|365.3|10249
1594645200000|2020-07-13 13:00:00|368|366.8|367.8|366.5|370|368.8|367.5|366.3|3582
1594648800000|2020-07-13 14:00:00|367.5|366.3|369.3|368|369.3|368|366.8|365.5|8407
1594652400000|2020-07-13 15:00:00|369|367.8|369.8|368.5|370.8|369.5|368.8|367.5|8531
1594656000000|2020-07-13 16:00:00|370|368.8|369.5|368.3|370.3|369|368.8|367.5|3904
1594659600000|2020-07-13 17:00:00|369.8|368.5|370|368.8|370.3|369|369.3|368|1570
1594663200000|2020-07-13 18:00:00|370.3|369|366.8|365.5|370.3|369|366|364.8|3957
1594666800000|2020-07-13 19:00:00|366.5|365.3|365.3|364|366.8|365.5|364.5|363.3|1209
1594670400000|2020-07-13 20:00:00|365|363.8|364.5|363|365|364|364|362.8|320
1594674000000|2020-07-13 21:00:00|364.3|362.8|364|362.5|364.3|362.8|363.8|361.8|23
1594688400000|2020-07-14 01:00:00|363.5|362|362.3|361|363.8|362.3|362|360.8|346
1594692000000|2020-07-14 02:00:00|362|360.8|361.8|360.5|362.5|361|361.8|360.3|98
1594695600000|2020-07-14 03:00:00|362|360.8|362|360.5|362.5|361.3|361.8|360.5|78
1594699200000|2020-07-14 04:00:00|361.8|360.3|362|360.5|362|360.8|361.3|360|157
1594702800000|2020-07-14 05:00:00|361.8|360.8|362.5|361.3|362.8|361.5|361.8|360.8|1755
1594706400000|2020-07-14 06:00:00|362.8|361.5|364.5|363.3|364.8|363.5|362.5|361.3|3982
1594710000000|2020-07-14 07:00:00|364.3|363|362.5|361.3|364.3|363|361|359.8|3919
1594713600000|2020-07-14 08:00:00|362.8|361.5|364|362.8|364.8|363.5|362.3|361|4615
1594717200000|2020-07-14 09:00:00|363.8|362.5|365|363.8|365|363.8|362.5|361.3|4775
1594720800000|2020-07-14 10:00:00|365.3|364|365.5|364.3|366.5|365.3|364.8|363.5|5261
1594724400000|2020-07-14 11:00:00|365.8|364.5|365.3|364|366|364.5|364.8|363.5|1055
1594728000000|2020-07-14 12:00:00|365.5|363.8|361.8|360.5|365.8|364.5|361.3|360|4549
1594731600000|2020-07-14 13:00:00|362|360.8|365.3|364|366.3|365|361|359.8|10660
1594735200000|2020-07-14 14:00:00|365.5|364.3|367.5|366.3|368.3|367|364|362.8|14673
1594738800000|2020-07-14 15:00:00|367.8|366.5|366.5|365.3|367.8|366.5|366.3|365|13725
1594742400000|2020-07-14 16:00:00|366.3|365|366.5|365.3|367.5|366.3|366|364.8|5016
1594746000000|2020-07-14 17:00:00|366.8|365.5|364.8|363.5|366.8|365.5|364|362.8|3287
1594749600000|2020-07-14 18:00:00|364.5|363.3|364.5|363|365.5|364.3|364|362.8|2971
1594753200000|2020-07-14 19:00:00|364.3|363.3|364.8|363.5|364.8|363.5|363.5|362.3|1117
1594756800000|2020-07-14 20:00:00|365|363.3|366.3|364.3|366.5|365.3|364.5|363|830
1594760400000|2020-07-14 21:00:00|366.5|364.5|366.5|364.5|366.5|364.5|366.3|364.5|3
1594774800000|2020-07-15 01:00:00|366|364.8|366.3|365|366.8|365.3|365.8|364.5|108
1594778400000|2020-07-15 02:00:00|366.5|364.8|366.5|365.3|366.8|365.5|366.3|364.8|130
1594782000000|2020-07-15 03:00:00|366.8|365.5|366.3|365|366.8|365.5|366.3|364.8|184
1594785600000|2020-07-15 04:00:00|366.5|365.3|366|364.8|366.5|365.3|366|364.8|93
1594789200000|2020-07-15 05:00:00|365.8|364.5|365.5|364.3|366.3|365|365.5|364.3|85
1594792800000|2020-07-15 06:00:00|365.3|364|366|364.8|366.5|365.3|365.3|364|1270
1594796400000|2020-07-15 07:00:00|366.3|365|367|365.8|367.8|366.5|365.5|364.3|2962
1594800000000|2020-07-15 08:00:00|367.3|366|368.8|367.5|369.8|368.3|367.3|366|6331
1594803600000|2020-07-15 09:00:00|369|367.8|366.8|365.5|369.3|368|365.8|364.5|3826
1594807200000|2020-07-15 10:00:00|367|365.8|368.5|367.3|368.5|367.3|366.3|365|1565
1594810800000|2020-07-15 11:00:00|368.8|367.5|368|366.8|369.3|368|367.5|366.3|1147
1594814400000|2020-07-15 12:00:00|368.3|367|368.8|367.5|369|367.8|368|366.8|1516
1594818000000|2020-07-15 13:00:00|368.5|367.3|365|363.8|368.5|367.3|363|361.8|5949
1594821600000|2020-07-15 14:00:00|364.8|363.5|372.3|371|372.5|371.3|363|361.8|8124
1594825200000|2020-07-15 15:00:00|372.5|371.3|370|368.8|372.5|371.3|369.8|368.5|7804
1594828800000|2020-07-15 16:00:00|370.3|369|370.5|369|370.8|369.5|368.3|367|3352
1594832400000|2020-07-15 17:00:00|370.3|369.3|372.8|371.5|373.5|372.3|370|368.8|2422
1594836000000|2020-07-15 18:00:00|373|371.8|372.3|371|373.5|372.3|372|370.8|3620
1594839600000|2020-07-15 19:00:00|372.5|371.3|372|370.5|373|371.5|371.8|370.5|259
1594843200000|2020-07-15 20:00:00|371.8|370.8|372|370.8|372.3|371|371.5|370.3|146
1594846800000|2020-07-15 21:00:00|372.3|371|371.8|370.3|372.5|371|371.5|370|8
1594861200000|2020-07-16 01:00:00|372.3|370.8|372.8|371.5|373|371.8|372|370.8|74
1594864800000|2020-07-16 02:00:00|373|371.8|371.5|370.3|373.3|371.8|371|369.8|41
1594868400000|2020-07-16 03:00:00|371.3|370|371.3|370|371.5|370.3|371|369.8|133
1594872000000|2020-07-16 04:00:00|371.5|370.3|371.8|370.5|372|370.5|371.3|370|82
1594875600000|2020-07-16 05:00:00|371.5|370.3|371.3|370|371.5|370.5|370.5|369|100
1594879200000|2020-07-16 06:00:00|371|369.8|370.3|369|371.8|370.5|370.3|369|462
1594882800000|2020-07-16 07:00:00|370.5|369.3|370.8|369.5|372.3|371|370|368.8|2555
1594886400000|2020-07-16 08:00:00|370.5|369.3|370.3|369|371.3|370|368.8|367.5|4757
1594890000000|2020-07-16 09:00:00|370|368.8|371|369.8|371.3|370|369|367.8|2936
1594893600000|2020-07-16 10:00:00|370.8|369.5|370.8|369.5|371.8|370.5|370.5|369.3|1427
1594897200000|2020-07-16 11:00:00|371|369.8|371.3|370|371.5|370.3|370.8|369.5|1331
1594900800000|2020-07-16 12:00:00|371.5|370.3|370.3|369|371.5|370.3|370|368.8|2401
1594904400000|2020-07-16 13:00:00|370|368.8|369.3|368|371|369.8|368.8|367.5|3875
1594908000000|2020-07-16 14:00:00|369.5|368.3|369.8|368.5|370|368.5|368|366.8|4355
1594911600000|2020-07-16 15:00:00|370|368.8|370|368.8|370.5|369.3|369.3|368|8154
1594915200000|2020-07-16 16:00:00|370.3|369|369|367.8|370.3|369|367.5|366.3|4439
1594918800000|2020-07-16 17:00:00|368.8|367.5|368.8|367.5|369.3|368|368.5|367.3|1371
1594922400000|2020-07-16 18:00:00|368.5|367.3|368.5|367.3|369.3|368|368.5|367.3|1435
1594926000000|2020-07-16 19:00:00|368.3|367|369.3|368|369.3|368|368|366.8|460
1594929600000|2020-07-16 20:00:00|369.5|367.8|369.3|368|369.5|368.3|369|367.8|185
1594933200000|2020-07-16 21:00:00|369.8|367.8|369.5|368|369.8|368|369.5|367.5|2
1594947600000|2020-07-17 01:00:00|369.3|368.3|369.3|367.8|369.3|368.3|368.3|367|35
1594951200000|2020-07-17 02:00:00|369|368|369.8|368.5|370|368.8|369|367.5|64
1594954800000|2020-07-17 03:00:00|369.5|368.3|369.3|368|369.5|368.3|369.3|367.8|3
1594958400000|2020-07-17 04:00:00|369.5|367.8|368.5|367.3|369.5|367.8|368.5|367|14
1594962000000|2020-07-17 05:00:00|368.3|367|368.8|367.5|369|367.5|368.3|367|97
1594965600000|2020-07-17 06:00:00|369|367.3|369|367.8|369.3|368|368.3|367|186
1594969200000|2020-07-17 07:00:00|368.8|367.5|367.5|366.3|369|367.8|367.3|366|3577
1594972800000|2020-07-17 08:00:00|367.3|366|367.5|366.3|369.3|368|367|365.8|5060
1594976400000|2020-07-17 09:00:00|367.8|366.5|367.8|366.5|368.8|367.5|367.5|366.3|1799
1594980000000|2020-07-17 10:00:00|368|366.8|368.3|367|368.8|367.5|367.8|366.5|3325
1594983600000|2020-07-17 11:00:00|368|366.8|367.8|366.5|368.3|367|367|365.8|2285
1594987200000|2020-07-17 12:00:00|368|366.3|368.5|367|369|367.8|367.8|366.3|2277
1594990800000|2020-07-17 13:00:00|368.3|367.3|368.5|367|369.5|368.3|367.8|366.5|4459
1594994400000|2020-07-17 14:00:00|368.3|367.3|368|366.8|369|367.8|365.8|364.5|13000
1594998000000|2020-07-17 15:00:00|367.8|366.5|369|367.8|369|367.8|367.5|366.3|9787
1595001600000|2020-07-17 16:00:00|368.8|367.5|368.5|367.3|369|367.8|368.5|367.3|2729
1595005200000|2020-07-17 17:00:00|368.8|367.5|368.3|367|368.8|367.5|368|366.8|907
1595008800000|2020-07-17 18:00:00|368.5|367.3|367.8|366.5|368.5|367.3|367|365.8|1740
1595012400000|2020-07-17 19:00:00|367.5|366.3|367.8|366.5|368|366.8|367.5|366.3|204
1595016000000|2020-07-17 20:00:00|367.5|366.3|368|366|368|366.5|367|365.8|228
1595206800000|2020-07-20 01:00:00|366.3|365|365.5|364.3|366.5|365.3|365|363.8|232
1595210400000|2020-07-20 02:00:00|365.3|364|365.5|364.3|366|364.8|365.3|364|64
1595214000000|2020-07-20 03:00:00|365.8|364.5|365.8|364.5|366.3|365|365.5|364.3|38
1595217600000|2020-07-20 04:00:00|365.5|364.3|365.5|364.3|365.8|364.5|365.3|364|56
1595221200000|2020-07-20 05:00:00|365.3|364|365.5|364.3|365.8|364.3|365|363.8|98
1595224800000|2020-07-20 06:00:00|365.3|364|364.3|363|365.5|364.3|364.3|363|574
1595228400000|2020-07-20 07:00:00|364|362.8|363.8|362.5|364.3|363|362.3|361|2729
1595232000000|2020-07-20 08:00:00|364|362.8|366.3|365|366.3|365|363|361.8|3549
1595235600000|2020-07-20 09:00:00|366|364.8|366.8|365.5|367.8|366.5|365.8|364.5|2269
1595239200000|2020-07-20 10:00:00|366.5|365.3|366.8|365.5|366.8|365.5|365.8|364.5|2853
1595242800000|2020-07-20 11:00:00|367|365.8|367.8|366.5|368|366.8|366.8|365.5|3588
1595246400000|2020-07-20 12:00:00|368|366.8|368|366.8|368.5|367.3|367.5|366.3|1207
1595250000000|2020-07-20 13:00:00|368.3|367|365.8|364.5|368.8|367.5|365.8|364.5|4337
1595253600000|2020-07-20 14:00:00|365.5|364.3|371|369.8|371.3|370|364|362.8|9780
1595257200000|2020-07-20 15:00:00|371.3|370|372.8|371.5|373|371.8|370.3|369|13623
1595260800000|2020-07-20 16:00:00|373|371.8|373.8|372.5|373.8|372.5|372.3|371|2606
1595264400000|2020-07-20 17:00:00|374|372.8|374.8|373.5|374.8|373.5|373.3|372|1275
1595268000000|2020-07-20 18:00:00|375|373.8|373.3|372|375|373.8|372.5|371.3|1540
1595271600000|2020-07-20 19:00:00|373|371.8|372.8|371.5|373.3|372|372.5|371.3|175
1595275200000|2020-07-20 20:00:00|372.5|371.3|372.5|371|373|371.8|372.3|371|141
1595278800000|2020-07-20 21:00:00|372.3|371.3|372.3|370.8|372.5|371.3|372|370.8|6
1595293200000|2020-07-21 01:00:00|373.3|372.3|373.3|372|373.8|372.5|373|371.8|88
1595296800000|2020-07-21 02:00:00|373.5|372.3|373.5|372.3|373.5|372.3|373|371.8|29
1595300400000|2020-07-21 03:00:00|373.3|372|373.5|372.3|373.5|372.3|372.5|371.3|129
1595304000000|2020-07-21 04:00:00|373.3|372|373.8|372.5|373.8|372.5|373.3|372|64
1595307600000|2020-07-21 05:00:00|374|372.8|374.3|373|374.3|373|374|372.5|239
1595311200000|2020-07-21 06:00:00|374.5|373.3|375|373.8|375.3|374|374.3|373|588
1595314800000|2020-07-21 07:00:00|375.3|374|377.5|376.3|377.5|376.3|375.3|374|5944
1595318400000|2020-07-21 08:00:00|377.8|376.5|381|379.8|381.8|380.5|377.5|376.3|6187
1595322000000|2020-07-21 09:00:00|381.3|380|381.8|380.5|382.5|381.3|379.8|378.5|9745
1595325600000|2020-07-21 10:00:00|382|380.8|384|382.8|384.3|383|382|380.8|1951
1595329200000|2020-07-21 11:00:00|383.8|382.5|384|382.8|385.5|384.3|383.8|382.5|3133
1595332800000|2020-07-21 12:00:00|383.8|382.5|383.5|382.3|384.5|383.3|383|381.8|2329
1595336400000|2020-07-21 13:00:00|383.3|382|388.8|387.5|389|387.8|383.3|382|5919
1595340000000|2020-07-21 14:00:00|388.5|387.3|387|385.8|388.8|387.5|385.3|384|6658
1595343600000|2020-07-21 15:00:00|387.3|386|385.3|384|388.3|387|385|383.8|9034
1595347200000|2020-07-21 16:00:00|385|383.8|385|383.8|386.5|385.3|383.8|382.5|8437
1595350800000|2020-07-21 17:00:00|384.8|383.5|385|383.8|385.3|384|384.8|383.5|1209
1595354400000|2020-07-21 18:00:00|384.8|383.5|386.5|385.3|387.3|386|384.8|383.5|2350
1595358000000|2020-07-21 19:00:00|386.3|385|384.5|383.3|386.5|385.3|384.5|383.3|345
1595361600000|2020-07-21 20:00:00|384.8|383.5|383.8|381.8|385.8|384.3|383.3|381.8|1032
1595365200000|2020-07-21 21:00:00|384|382|383.8|382.3|384|382.3|383.3|381.8|11
1595379600000|2020-07-22 01:00:00|382.8|381.8|384|382.8|384.5|383.3|382.8|381.8|53
1595383200000|2020-07-22 02:00:00|383.8|382.5|384.5|383.3|385|383.8|383.5|382|102
1595386800000|2020-07-22 03:00:00|384.8|383.5|384.8|383.3|385.5|384|384.5|383.3|103
1595390400000|2020-07-22 04:00:00|384.5|383.5|383.3|381.8|384.8|383.5|383.3|381.8|1300
1595394000000|2020-07-22 05:00:00|383|381.5|383.8|382.3|383.8|382.5|382.5|381.3|71
1595397600000|2020-07-22 06:00:00|384|382.5|383.8|382.5|384.5|383.3|383.3|382|365
1595401200000|2020-07-22 07:00:00|384|382.8|383.5|382.3|385.8|384.5|382.8|381.5|2061
1595404800000|2020-07-22 08:00:00|383.3|382|380.5|379.3|383.5|382.3|380.3|379|5670
1595408400000|2020-07-22 09:00:00|380.3|379|381.5|380.3|381.8|380.5|379|377.8|2184
1595412000000|2020-07-22 10:00:00|381.3|380|379.8|378.5|381.5|380.3|379.5|378.3|2629
1595415600000|2020-07-22 11:00:00|379.5|378.3|379.3|378|380.3|379|379.3|378|1685
1595419200000|2020-07-22 12:00:00|379|377.8|379.8|378.5|380|378.8|379|377.8|1717
1595422800000|2020-07-22 13:00:00|380|378.8|381.8|380.5|382.3|381|380|378.8|3484
1595426400000|2020-07-22 14:00:00|381.5|380.3|380.8|379.5|382.3|381|380|378.5|3891
1595430000000|2020-07-22 15:00:00|381|379.8|381|379.8|381.5|380.3|379.5|378.3|9433
1595433600000|2020-07-22 16:00:00|381.3|380|382.8|381.5|383.5|382.3|380.8|379.3|1489
1595437200000|2020-07-22 17:00:00|383|381.8|383.5|382.3|384|382.8|382.8|381.5|1578
1595440800000|2020-07-22 18:00:00|383.8|382.5|383.8|382.5|384.3|383|382.8|381.5|1522
1595444400000|2020-07-22 19:00:00|384|382.3|383.5|382.3|384|382.8|383|381.8|137
1595448000000|2020-07-22 20:00:00|383.3|382|383.8|382.3|384|382.8|383.3|382|188
1595451600000|2020-07-22 21:00:00|384|382.5|384.3|382.5|384.5|382.8|384|382.5|793
1595466000000|2020-07-23 01:00:00|384.5|383|384.8|383.3|385.3|384|383.8|382.5|164
1595469600000|2020-07-23 02:00:00|384.5|383.5|384.5|383.3|385.5|384|384|382.8|50
1595473200000|2020-07-23 03:00:00|384.8|383|385|383.8|385.5|384|384.3|383|7
1595476800000|2020-07-23 04:00:00|385.3|384|385.5|384.3|385.8|384.5|385|384|72
1595480400000|2020-07-23 05:00:00|385.8|384|385|383.5|386.3|384.8|384.8|383.5|21
1595484000000|2020-07-23 06:00:00|385.3|383.8|386|384.8|386.3|385|385|383.8|533
1595487600000|2020-07-23 07:00:00|386.3|385|387|385.8|387|385.8|385.5|384.3|2023
1595491200000|2020-07-23 08:00:00|387.3|386|387.5|386.3|388.5|387.3|386.8|385.5|6727
1595494800000|2020-07-23 09:00:00|387.3|386|387.5|386.3|388.5|387.3|387.3|386|2286
1595498400000|2020-07-23 10:00:00|387.8|386.5|384.5|383.3|387.8|386.5|383.8|382.5|1667
1595502000000|2020-07-23 11:00:00|384.8|383.5|384.8|383.5|385|383.8|383.3|382|1942
1595505600000|2020-07-23 12:00:00|384.5|383.3|381|379.8|384.8|383.5|381|379.8|2160
1595509200000|2020-07-23 13:00:00|380.8|379.5|381.5|380.3|382.8|381.5|380.8|379.5|2342
1595512800000|2020-07-23 14:00:00|381.3|380|380.8|379.5|382.5|381.3|380|378.8|2357
1595516400000|2020-07-23 15:00:00|381|379.8|380.3|379|381.5|380.3|378|376.8|10499
1595520000000|2020-07-23 16:00:00|380|378.8|379.5|378.3|381.5|380.3|379.3|378|1803
1595523600000|2020-07-23 17:00:00|379.3|378|379|377.8|379.8|378.5|378|376.8|2494
1595527200000|2020-07-23 18:00:00|378.8|377.5|378|376.5|379|377.8|376|374.8|5491
1595530800000|2020-07-23 19:00:00|377.8|376.8|379|377.8|379|377.8|377.3|376|144
1595534400000|2020-07-23 20:00:00|378.8|377.5|377.5|376|379|377.5|376.5|375.3|136
1595538000000|2020-07-23 21:00:00|377.3|375.3|377.5|375.8|377.8|375.8|377.3|375|2
1595552400000|2020-07-24 01:00:00|378.8|377.3|377.5|376|379|377.5|377.3|376|74
1595556000000|2020-07-24 02:00:00|377.3|375.8|378.3|376.8|378.5|377.3|377|375.8|39
1595559600000|2020-07-24 03:00:00|378|376.5|378|376.5|378.3|376.8|377.8|376.3|10
1595563200000|2020-07-24 04:00:00|377.8|376.8|378.3|377|378.3|377|377.8|376.5|49
1595566800000|2020-07-24 05:00:00|378|376.8|377|375.5|378.3|377|377|375.5|95
1595570400000|2020-07-24 06:00:00|376.8|375.8|374.8|373.5|377.3|376|374.8|373.5|2421
1595574000000|2020-07-24 07:00:00|375|373.8|374.5|373.3|375.3|374|372.5|371|2343
1595577600000|2020-07-24 08:00:00|374.8|373.5|376.5|375.3|376.8|375.5|372.8|371.5|3615
1595581200000|2020-07-24 09:00:00|376.3|375|378.5|377|378.5|377.3|375.3|374|1580
1595584800000|2020-07-24 10:00:00|378.3|377.3|377.3|376|379|377.8|376.8|375.5|1582
1595588400000|2020-07-24 11:00:00|377.5|376.3|376.3|375|378.3|377|375.3|374|1305
1595592000000|2020-07-24 12:00:00|376|374.8|377|375.8|378|376.8|375.8|374.5|1543
1595595600000|2020-07-24 13:00:00|376.8|375.5|374.5|373.3|377.3|376|374|372.8|5779
1595599200000|2020-07-24 14:00:00|374.3|373|375.8|374.5|377|375.8|374|372.8|3546
1595602800000|2020-07-24 15:00:00|376|374.8|375.3|374|376.5|375.3|374.3|373|5694
1595606400000|2020-07-24 16:00:00|375|373.8|375.5|374.3|376|374.8|374.3|373|806
1595610000000|2020-07-24 17:00:00|375.3|374|375.3|374|375.5|374.3|374.3|373|987
1595613600000|2020-07-24 18:00:00|375|373.8|376|374.8|376.8|375.5|374.5|373.3|944
1595617200000|2020-07-24 19:00:00|376.3|374.5|376.3|374.8|376.3|375|375.8|374.5|75
1595620800000|2020-07-24 20:00:00|376|375|377|375|377|375.5|375.8|374.5|112
1595811600000|2020-07-27 01:00:00|377|375.8|376|374.8|377.5|376.3|376|374.5|219
1595815200000|2020-07-27 02:00:00|375.8|374.5|376|374.8|376.3|375|375.5|374|55
1595818800000|2020-07-27 03:00:00|376.3|375|376.5|375.3|376.8|375.5|376|374.8|269
1595822400000|2020-07-27 04:00:00|376.8|375.5|377|375.8|377|375.8|376.8|375.5|16
1595826000000|2020-07-27 05:00:00|376.8|375.5|376|374.5|377|375.8|375.5|374.3|173
1595829600000|2020-07-27 06:00:00|375.8|374.8|375.8|374.5|376.8|375.3|375.3|374|748
1595833200000|2020-07-27 07:00:00|375.5|374.3|374.5|373.3|376.3|375|373.8|372.5|1890
1595836800000|2020-07-27 08:00:00|374.8|373.5|373|371.8|375.5|374.3|372.8|371.5|2692
1595840400000|2020-07-27 09:00:00|373.3|372|374.5|373.3|375.8|374.5|372.8|371.5|1470
1595844000000|2020-07-27 10:00:00|374.8|373.5|376.5|375.3|376.8|375.5|374|372.5|897
1595847600000|2020-07-27 11:00:00|376.3|375|378.3|377|378.3|377|376|374.8|1026
1595851200000|2020-07-27 12:00:00|378.5|377.3|378.5|377.3|379.3|378|377.5|376.3|1340
1595854800000|2020-07-27 13:00:00|378.3|377|373.3|372|378.3|377|372.5|371.3|3674
1595858400000|2020-07-27 14:00:00|373|371.8|371.5|370.3|373.3|372|370.8|369.5|4973
1595862000000|2020-07-27 15:00:00|371.3|370|371.3|369.8|372.3|371|370.5|369.3|8798
1595865600000|2020-07-27 16:00:00|371|370|374.5|373.3|374.8|373.5|371|369.8|1943
1595869200000|2020-07-27 17:00:00|374.8|373|377.8|376.5|378.8|377.5|374.5|373|1408
1595872800000|2020-07-27 18:00:00|378|376.8|377|375.8|378.5|377.3|375.3|374|4377
1595876400000|2020-07-27 19:00:00|376.8|375.5|376.5|375|377.3|376|376.3|375|868
1595880000000|2020-07-27 20:00:00|376.3|375.3|377.3|375.8|377.5|376.3|376.3|375|261
1595883600000|2020-07-27 21:00:00|377.5|376|377.3|375.3|377.5|376|376.8|375.3|10
1595898000000|2020-07-28 01:00:00|378|376.5|377.8|376.3|378.3|377|377.5|376.3|402
1595901600000|2020-07-28 02:00:00|378|376.5|377.3|376|378|376.8|377.3|375.8|12
1595905200000|2020-07-28 03:00:00|377.5|375.8|376.3|375|377.5|376|376|374.8|44
1595908800000|2020-07-28 04:00:00|376|374.8|376.5|375.3|376.8|375.5|375.8|374.5|45
1595912400000|2020-07-28 05:00:00|376.3|375|376.3|374.8|376.5|375.3|375.5|374.3|51
1595916000000|2020-07-28 06:00:00|376|375|377|375.8|377.5|376|375.5|374.3|212
1595919600000|2020-07-28 07:00:00|376.8|375.5|375.8|374.5|379|377.5|375.5|374.3|1993
1595923200000|2020-07-28 08:00:00|375.5|374.3|376.8|375.5|377|375.8|374.8|373.5|5697
1595926800000|2020-07-28 09:00:00|376.5|375.3|374.3|373|376.8|375.5|373.8|372.5|7995
1595930400000|2020-07-28 10:00:00|374|372.8|375.5|374|375.5|374.3|373.3|372|1290
1595934000000|2020-07-28 11:00:00|375.3|374.3|373.8|372.5|376|374.8|373.3|371.8|1468
1595937600000|2020-07-28 12:00:00|374|372.8|374|372.8|374.8|373.5|373.3|372|2313
1595941200000|2020-07-28 13:00:00|373.8|372.5|373.3|372|374.3|373|372.5|371.3|1929
1595944800000|2020-07-28 14:00:00|373|371.8|371.8|370.5|374.8|373.5|371.8|370.5|2944
1595948400000|2020-07-28 15:00:00|371.5|370.3|373|371.8|373|371.8|370.8|369.3|6853
1595952000000|2020-07-28 16:00:00|372.8|371.5|372.3|371|373.3|372|371.8|370.5|1233
1595955600000|2020-07-28 17:00:00|372|370.8|371.8|370.5|372.5|371.3|371.8|370.3|1307
1595959200000|2020-07-28 18:00:00|371.5|370.3|372.8|371.5|373.5|372.3|371.5|370.3|707
1595962800000|2020-07-28 19:00:00|373|371.3|372.3|371|373|371.3|371.8|370.5|63
1595966400000|2020-07-28 20:00:00|372.5|370.8|372.8|371|372.8|371.5|371.8|370.5|154
1595970000000|2020-07-28 21:00:00|372.5|370.5|372.8|371.3|374|371.3|371.8|370.3|21
1595984400000|2020-07-29 01:00:00|373|371.5|372.3|371|373|371.5|371.8|370.5|31
1595988000000|2020-07-29 02:00:00|372.5|370.8|372.5|371.3|372.8|371.5|372.3|370.8|13
1595991600000|2020-07-29 03:00:00|372.8|371.5|372.5|371.3|373|371.8|372.3|371|4
1595995200000|2020-07-29 04:00:00|372.8|371|372.5|371.3|373|371.5|372.3|371|34
1595998800000|2020-07-29 05:00:00|372.3|371|373.3|371.8|373.3|372|372.3|371|48
1596002400000|2020-07-29 06:00:00|373|372|373.5|372.3|374.3|373|373|371.8|455
1596006000000|2020-07-29 07:00:00|373.8|372.5|374.5|373.3|375.3|374|373|371.8|981
1596009600000|2020-07-29 08:00:00|374.3|373|375.3|374|375.3|374|373.5|372.3|3609
1596013200000|2020-07-29 09:00:00|375.5|374.3|377|375.8|377.3|376|375.3|374.3|1258
1596016800000|2020-07-29 10:00:00|377.3|376|376.3|375|377.3|376|375.8|374.5|766
1596020400000|2020-07-29 11:00:00|376.5|374.8|377|375.8|377.3|376|376|374.8|1277
1596024000000|2020-07-29 12:00:00|377.3|375.5|377.5|376.3|377.8|376.5|375.3|374|1430
1596027600000|2020-07-29 13:00:00|377.3|376|378|376.5|378.5|377.3|376|374.8|1678
1596031200000|2020-07-29 14:00:00|377.8|376.8|377|375.8|378.3|377|374.8|373.5|6003
1596034800000|2020-07-29 15:00:00|376.8|375.5|376.3|374.8|378.3|377|376|374.8|3309
1596038400000|2020-07-29 16:00:00|376|375|376.3|374.8|377.8|376.5|376|374.8|602
1596042000000|2020-07-29 17:00:00|376.5|375|377.3|375.8|377.3|376|375.8|374.5|924
1596045600000|2020-07-29 18:00:00|377.5|376|377.3|376|377.5|376.3|376.5|375.3|572
1596049200000|2020-07-29 19:00:00|377.5|376.3|377.8|376.5|377.8|376.5|377.3|376|558
1596052800000|2020-07-29 20:00:00|377.5|376.3|377.8|376.3|378.5|377|377.5|376.3|1245
1596056400000|2020-07-29 21:00:00|377.5|376|378.3|376.5|378.3|377|377.5|376|5
1596070800000|2020-07-30 01:00:00|378|376.8|377.8|376.5|378.3|377|377.5|376|12
1596074400000|2020-07-30 02:00:00|378|376.3|378|376.5|378.3|377|377.8|376.3|5
1596078000000|2020-07-30 03:00:00|377.8|376.8|377.5|376.3|378.3|377|377.5|376.3|10
1596081600000|2020-07-30 04:00:00|377.8|376|377.8|376.5|377.8|376.5|377.8|376|8
1596085200000|2020-07-30 05:00:00|377.5|376.3|377.8|376.5|377.8|376.5|377.3|376|88
1596088800000|2020-07-30 06:00:00|377.5|376.3|375.8|374.5|377.8|376.5|375.5|374|416
1596092400000|2020-07-30 07:00:00|376|374.8|373.5|372.3|376|374.8|373.5|372.3|1059
1596096000000|2020-07-30 08:00:00|373.8|372.5|372.8|371.5|375.8|374.5|372.5|371.3|4229
1596099600000|2020-07-30 09:00:00|372.5|371.3|370.5|369.3|372.8|371.5|369.5|368.3|5008
1596103200000|2020-07-30 10:00:00|370.3|369|370.3|369|371.5|370.3|369|367.8|1362
1596106800000|2020-07-30 11:00:00|370|368.8|370.3|369|371|369.8|369|367.8|1303
1596110400000|2020-07-30 12:00:00|370|368.8|368.3|367|370.3|369|368.3|367|1537
1596114000000|2020-07-30 13:00:00|368|366.8|363.3|362|368|366.8|363.3|362|8021
1596117600000|2020-07-30 14:00:00|363|361.8|360.3|359|363|361.8|349.8|348.5|17433
1596121200000|2020-07-30 15:00:00|360|358.8|361|359.8|363.5|362.3|359|357.8|6225
1596124800000|2020-07-30 16:00:00|361.3|360|363.3|362|364.8|363.5|359.8|358.5|1886
1596128400000|2020-07-30 17:00:00|363.5|361.8|361|359.8|364.8|363.5|361|359.8|2251
1596132000000|2020-07-30 18:00:00|361.3|359.5|364.3|363|366|364.8|361|359.5|1462
1596135600000|2020-07-30 19:00:00|364|362.8|364.5|363|364.8|363.5|363.8|362.5|221
1596139200000|2020-07-30 20:00:00|364.8|363.3|365.3|363.8|366.3|365|364.3|362.8|146
1596142800000|2020-07-30 21:00:00|365.5|364|365.5|363.8|365.5|364.3|365.3|363.8|16
1596157200000|2020-07-31 01:00:00|364.5|363.3|365.3|363.8|365.5|364.3|364.5|363.3|128
1596160800000|2020-07-31 02:00:00|365|364|364.3|362.5|365.5|364|364|362.5|26
1596164400000|2020-07-31 03:00:00|364|362.8|365|363.5|365.3|364|363.3|361.8|48
1596168000000|2020-07-31 04:00:00|365.3|363.8|364.5|363|365.3|364|364|362.8|118
1596171600000|2020-07-31 05:00:00|364.8|363.3|364.5|363.3|365.3|363.8|363.8|362.3|25
1596175200000|2020-07-31 06:00:00|364.3|363|365.5|364.3|365.8|364.5|364.3|362.8|873
1596178800000|2020-07-31 07:00:00|365.8|364.5|367|365.8|367.3|366|363.8|362.5|1056
1596182400000|2020-07-31 08:00:00|366.8|365.5|366.3|365|368|366.8|365.3|364|2107
1596186000000|2020-07-31 09:00:00|366|364.8|366.3|365|368.3|367|365.5|364.3|2312
1596189600000|2020-07-31 10:00:00|366.5|365.3|366.5|365.3|367.3|366|365.8|364.5|1344
1596193200000|2020-07-31 11:00:00|366.8|365.5|366.8|365.5|367.3|366|365.8|364.5|663
1596196800000|2020-07-31 12:00:00|367|365.8|367.3|366|367.3|366|366|364.5|1948
1596200400000|2020-07-31 13:00:00|367.5|366.3|364.3|363|367.5|366.3|363.8|362.5|2278
1596204000000|2020-07-31 14:00:00|364|362.8|364.5|363|365|363.8|363.3|362|2011
1596207600000|2020-07-31 15:00:00|364.8|363.3|365|363.8|366|364.8|364|362.8|5787
1596211200000|2020-07-31 16:00:00|364.8|363.5|363.8|362.5|365|363.8|363.5|362.3|1556
1596214800000|2020-07-31 17:00:00|364|362.8|367|365.8|367.3|366|364|362.5|1606
1596218400000|2020-07-31 18:00:00|367.3|366|365.8|364.3|367.3|366|364.3|363|585
1596222000000|2020-07-31 19:00:00|365.5|364|366.8|365.3|366.8|365.5|365.3|363.8|29
1596225600000|2020-07-31 20:00:00|366.5|365.5|367.3|365.3|367.3|366|366.5|365|122
1596416400000|2020-08-03 01:00:00|364.8|363.3|364.3|362.8|364.8|363.5|363.8|362.3|0
1596420000000|2020-08-03 02:00:00|364|362.5|364.5|363|364.5|363.3|363.5|362.3|6
1596423600000|2020-08-03 03:00:00|364.3|363.3|364.8|363.5|365|363.8|364.3|363|10
1596427200000|2020-08-03 04:00:00|364.5|363.3|365.5|364|365.5|364|364.5|363.3|2
1596430800000|2020-08-03 05:00:00|365.3|364.3|365.5|364|366.3|364.8|365|363.8|34
1596434400000|2020-08-03 06:00:00|365.3|364.3|364.3|363|365.5|364.3|364|362.8|186
1596438000000|2020-08-03 07:00:00|364|362.8|364.5|363.3|364.5|363.3|361|359.8|1154
1596441600000|2020-08-03 08:00:00|364.8|363.5|364.3|363|365.5|364.3|362.8|361.5|2211
1596445200000|2020-08-03 09:00:00|364.5|363.3|365.5|364.3|365.5|364.3|363.5|362|798
1596448800000|2020-08-03 10:00:00|365.3|364|364.3|363|365.5|364.3|364|362.8|688
1596452400000|2020-08-03 11:00:00|364|362.8|365|363.8|365.3|364|363.8|362.5|750
1596456000000|2020-08-03 12:00:00|365.3|364|366.5|365.3|366.5|365.3|364.8|363.5|4981
1596459600000|2020-08-03 13:00:00|366.3|365|366|364.8|369|367.8|365.5|364.3|1919
1596463200000|2020-08-03 14:00:00|366.3|365|370|368.8|370.3|369|365.8|364.5|2718
1596466800000|2020-08-03 15:00:00|369.8|368.5|369.3|368|371.5|370.3|368.5|367.3|8075
1596470400000|2020-08-03 16:00:00|369.5|368.3|369.8|368.5|370.3|368.8|367.3|366|7881
1596474000000|2020-08-03 17:00:00|370|368.3|370|368.5|370.5|369.3|369|367.5|413
1596477600000|2020-08-03 18:00:00|370.3|368.8|368.5|367.3|370.3|369|368.3|367|957
1596481200000|2020-08-03 19:00:00|368.8|367.5|367.8|366.5|368.8|367.5|367.3|366|68
1596484800000|2020-08-03 20:00:00|368|366.3|368|366.5|368|366.8|367.5|366|172
1596488400000|2020-08-03 21:00:00|368.3|366.3|368|366.3|368.3|366.8|368|366.3|0
1596502800000|2020-08-04 01:00:00|367.5|366|367.5|366.3|368.3|367|367.5|366|4
1596506400000|2020-08-04 02:00:00|367.3|366|367.3|365.8|368|366.5|367|365.8|15
1596510000000|2020-08-04 03:00:00|367.5|366|367.3|366|367.8|366.3|367.3|365.8|91
1596513600000|2020-08-04 04:00:00|367.5|366.3|367.8|366.3|367.8|366.5|367.5|366|1
1596517200000|2020-08-04 05:00:00|367.5|366.5|366.8|365.3|367.8|366.5|366.8|365.3|38
1596520800000|2020-08-04 06:00:00|367|365.5|369|367.8|369.5|368.3|366.8|365.3|652
1596524400000|2020-08-04 07:00:00|368.8|367.5|366.3|365|369.8|368.5|366.3|365|1552
1596528000000|2020-08-04 08:00:00|366|364.8|364.8|363.5|366.5|365|364.3|363|4187
1596531600000|2020-08-04 09:00:00|364.5|363.3|364|362.8|364.8|363.5|363.3|362|1263
1596535200000|2020-08-04 10:00:00|364.3|363|364|362.5|364.5|363.3|363.5|362.3|841
1596538800000|2020-08-04 11:00:00|363.8|362.8|364|362.8|364.3|363|363.3|361.8|2077
1596542400000|2020-08-04 12:00:00|364.3|363|364.3|363|365|363.8|363.5|362.3|877
1596546000000|2020-08-04 13:00:00|364|362.8|366.8|365.5|367|365.8|363.5|362.3|2178
1596549600000|2020-08-04 14:00:00|367|365.8|370|368.8|371.8|370.5|366|364.8|3715
1596553200000|2020-08-04 15:00:00|370.3|369|373.8|372.5|374.3|372.8|369.3|368|6411
1596556800000|2020-08-04 16:00:00|374|372.8|375|373.8|375.8|374.5|373.3|372|2448
1596560400000|2020-08-04 17:00:00|374.8|373.5|377.8|376.5|379.3|378|374.8|373.5|6010
1596564000000|2020-08-04 18:00:00|378|376.8|375|373.8|378.8|377.5|374.3|373|1098
1596567600000|2020-08-04 19:00:00|375.3|374|375|373.8|375.3|374|373.8|372.3|482
1596571200000|2020-08-04 20:00:00|374.8|373.5|374.8|372.3|375|373.8|373.8|372.3|239
1596574800000|2020-08-04 21:00:00|375|372.5|374.8|372|375|372.8|374.3|372|2
1596589200000|2020-08-05 01:00:00|374.5|373.3|374.8|373.3|375.3|374|373.8|372.5|828
1596592800000|2020-08-05 02:00:00|374.5|373.5|375.3|374|375.3|374|374.3|372.8|103
1596596400000|2020-08-05 03:00:00|375|373.8|374.8|373.3|375.3|374|374.5|373|7
1596600000000|2020-08-05 04:00:00|374.5|373|374.5|373|374.5|373.3|374.5|373|2
1596603600000|2020-08-05 05:00:00|374.3|372.8|374.5|373|375|373.8|374|372.8|421
1596607200000|2020-08-05 06:00:00|374.3|373.3|377|375.8|377|375.8|374.3|373.3|582
1596610800000|2020-08-05 07:00:00|377.3|375.5|377.8|376.3|379.5|378.3|377|375.5|1350
1596614400000|2020-08-05 08:00:00|378|376.5|380.3|379|382|380.5|377|375.8|4971
1596618000000|2020-08-05 09:00:00|380|378.8|383|381.8|384.3|383|380|378.8|5012
1596621600000|2020-08-05 10:00:00|382.8|381.5|383.3|382|384.5|383.3|382.3|381|781
1596625200000|2020-08-05 11:00:00|383.5|382.3|389.5|388.3|389.8|388.5|383.3|382|1580
1596628800000|2020-08-05 12:00:00|389.8|388.5|387.5|386.3|389.8|388.5|386.3|385|2425
1596632400000|2020-08-05 13:00:00|387.3|386|389.3|388|390|388.5|386.8|385.5|3217
1596636000000|2020-08-05 14:00:00|389.5|388.3|388.5|387.3|389.5|388.3|385|383.8|4861
1596639600000|2020-08-05 15:00:00|388.8|387.5|386.5|385.3|389.5|388.3|386|384.8|8635
1596643200000|2020-08-05 16:00:00|386.3|385|382.5|381.3|386.3|385|381.8|380.3|4828
1596646800000|2020-08-05 17:00:00|382.3|381|378|376.8|382.5|381.3|377|375.8|975
1596650400000|2020-08-05 18:00:00|377.8|376.5|379|377.8|379|377.8|377.3|376|400
1596654000000|2020-08-05 19:00:00|378.8|377.5|378.3|376.8|379|377.8|378|376.5|259
1596657600000|2020-08-05 20:00:00|378.5|377|378.5|377|378.8|377.3|378.3|376.8|61
1596661200000|2020-08-05 21:00:00|378.3|376.8|379.8|377.3|379.8|377.8|378.3|376.8|22
1596675600000|2020-08-06 01:00:00|378.5|377.5|378.5|377|379.3|377.8|377.8|376.5|69
1596679200000|2020-08-06 02:00:00|378.3|376.8|377.5|376.3|378.5|377|377.5|376|12
1596682800000|2020-08-06 03:00:00|377.8|376|378.3|376.8|378.5|377|377.5|376|9
1596686400000|2020-08-06 04:00:00|378|377|378.5|377.3|378.8|377.5|378|376.8|14
1596690000000|2020-08-06 05:00:00|378.3|377|380|378.8|380.3|379|378|376.8|45
1596693600000|2020-08-06 06:00:00|380.3|378.5|379|377.8|380.3|378.8|378.8|377.3|152
1596697200000|2020-08-06 07:00:00|379.3|377.5|377|375.8|379.3|378|376.8|375.3|790
1596700800000|2020-08-06 08:00:00|377.3|376|376.3|375|377.3|376|374.5|373.3|1344
1596704400000|2020-08-06 09:00:00|376.5|374.8|377.3|375.8|377.5|376.3|375.8|374.5|1320
1596708000000|2020-08-06 10:00:00|377|375.5|376|374.8|377.3|376|375.5|374|558
1596711600000|2020-08-06 11:00:00|375.8|374.5|377.3|376|377.5|376|375.5|374|583
1596715200000|2020-08-06 12:00:00|377|375.8|379|377.8|380|378.5|376.8|375.3|1177
1596718800000|2020-08-06 13:00:00|378.8|377.5|379.3|377.8|381|379.8|378.8|377.5|1728
1596722400000|2020-08-06 14:00:00|379|378|377.5|376.3|379.5|378.3|375|373.8|5824
1596726000000|2020-08-06 15:00:00|377.3|376|377.3|376|378|376.8|374.3|373|4099
1596729600000|2020-08-06 16:00:00|377.5|376.3|376.5|375|377.8|376.5|375.8|374.5|396
1596733200000|2020-08-06 17:00:00|376.3|375.3|374.8|373.3|376.3|375.3|374.3|373|220
1596736800000|2020-08-06 18:00:00|374.5|373.5|375.8|374.5|376.3|375|373.5|372|244
1596740400000|2020-08-06 19:00:00|376|374.3|375.3|373.8|376|374.5|374.5|373|27
1596744000000|2020-08-06 20:00:00|375|374|374.8|373.3|375.5|374.3|374.5|373.3|124
1596747600000|2020-08-06 21:00:00|375||374.8||375||374.8||0
1596762000000|2020-08-07 01:00:00|375.8|374.8|375.5|374|376.3|374.8|375|373.8|5
1596765600000|2020-08-07 02:00:00|375.8|374.3|374.8|373.3|375.8|374.3|373.5|372.3|4
1596769200000|2020-08-07 03:00:00|374.5|373|373.3|371.8|375|373.5|373|371.8|34
1596772800000|2020-08-07 04:00:00|373|371.5|373.3|372|373.5|372|372.8|371.5|3
1596776400000|2020-08-07 05:00:00|373|371.8|373.5|372.3|374|372.5|372.3|371|23
1596780000000|2020-08-07 06:00:00|373.8|372|372.8|371.3|374.5|373|372.5|371.3|211
1596783600000|2020-08-07 07:00:00|372.5|371.5|375.3|373.8|375.8|374.5|372.5|371.3|4507
1596787200000|2020-08-07 08:00:00|375|373.5|372|370.8|375|373.8|372|370.8|4534
1596790800000|2020-08-07 09:00:00|372.3|370.5|371|369.8|372.5|371|370|368.8|7777
1596794400000|2020-08-07 10:00:00|370.8|369.5|371|369.8|372.3|371|370.8|369.5|3759
1596798000000|2020-08-07 11:00:00|371.3|370|371.3|370|372.3|371|370.5|369.3|509
1596801600000|2020-08-07 12:00:00|371|369.8|373.5|372.3|375.5|374|370.8|369.5|1058
1596805200000|2020-08-07 13:00:00|373.3|372|371.5|370.3|373.8|372.5|370.5|369.3|776
1596808800000|2020-08-07 14:00:00|371.3|370|370.5|369.3|372.3|371|370.3|369|1571
1596812400000|2020-08-07 15:00:00|370.8|369.5|368.8|367.5|371|369.5|368.3|367|2937
1596816000000|2020-08-07 16:00:00|368.5|367.3|368|366.8|369|367.8|368|366.8|1159
1596819600000|2020-08-07 17:00:00|368.3|367|367.5|366.3|368.8|367.5|366.8|365.5|282
1596823200000|2020-08-07 18:00:00|367.3|366|367.8|366.5|368.8|367.5|366|364.8|747
1596826800000|2020-08-07 19:00:00|368|366.8|368.3|367|368.3|367|367.5|366|725
1596830400000|2020-08-07 20:00:00|368|366.8|368.3|366.5|368.3|367|367.8|366.5|176
1597021200000|2020-08-10 01:00:00|369.8|368.3|370|368.8|370.5|369|368.8|367.5|4
1597024800000|2020-08-10 02:00:00|370.3|368.5|370|368.8|370.5|369.3|369.8|368.5|37
1597028400000|2020-08-10 03:00:00|370.3|369|370.5|369.3|370.5|369.3|370|368.8|8
1597032000000|2020-08-10 04:00:00|370.8|369|370.5|369.3|371|369.5|370|368.5|118
1597035600000|2020-08-10 05:00:00|370.8|369|371.3|369.8|371.5|370|370.5|369|99
1597039200000|2020-08-10 06:00:00|371|369.5|369.5|368.3|371.3|370|369.3|368|553
1597042800000|2020-08-10 07:00:00|369.8|368|371|369.8|371|369.8|368.3|367|469
1597046400000|2020-08-10 08:00:00|371.3|370|371.8|370.5|372|370.8|370.3|369|872
1597050000000|2020-08-10 09:00:00|371.5|370.3|371.3|370|372|370.8|370.8|369.5|887
1597053600000|2020-08-10 10:00:00|371.5|370.3|370.5|369.3|371.5|370.3|370.5|369|420
1597057200000|2020-08-10 11:00:00|370.8|369.5|368.8|367.5|370.8|369.5|368.5|367.3|869
1597060800000|2020-08-10 12:00:00|369|367.8|369.8|368.5|370|368.8|369|367.5|1688
1597064400000|2020-08-10 13:00:00|369.5|368.3|371.3|370|373.3|372|369|367.8|3770
1597068000000|2020-08-10 14:00:00|371.5|370.3|370|368.8|371.8|370.5|369.8|368.5|1726
1597071600000|2020-08-10 15:00:00|370.3|368.5|371.3|370|371.3|370|367.8|366.5|5498
1597075200000|2020-08-10 16:00:00|371|369.8|372.3|370.8|373|371.5|370.8|369.5|1523
1597078800000|2020-08-10 17:00:00|372|371|372.5|371.3|372.8|371.5|370.8|369.5|290
1597082400000|2020-08-10 18:00:00|372.3|371|372|370.8|372.8|371.5|370.8|369.5|634
1597086000000|2020-08-10 19:00:00|371.8|370.5|371.8|370.3|372|370.8|371|369.8|72
1597089600000|2020-08-10 20:00:00|371.5|370.5|371|369.5|371.8|370.5|370.3|369|65
1597093200000|2020-08-10 21:00:00|371.3|369.3|371.5|369.5|371.8|370.3|371|369.3|29
1597107600000|2020-08-11 01:00:00|372|370.3|372.3|371|372.5|371.3|371.5|370|30
1597111200000|2020-08-11 02:00:00|372.5|371.3|372.5|371|372.8|371.3|372.3|371|120
1597114800000|2020-08-11 03:00:00|372.8|371.3|372.5|371.3|372.8|371.3|372.5|371|218
1597118400000|2020-08-11 04:00:00|372.8|371|372.3|371|372.8|371.5|372.3|371|12
1597122000000|2020-08-11 05:00:00|372.5|370.8|373.3|372|373.5|372|372.5|370.8|11
1597125600000|2020-08-11 06:00:00|373.5|372.3|372|370.8|374|372.8|371.3|369.8|113
1597129200000|2020-08-11 07:00:00|372.3|371|375|373.8|375.8|374.5|372|370.8|1336
1597132800000|2020-08-11 08:00:00|375.3|374|375.3|373.8|375.5|374.3|374|372.8|3196
1597136400000|2020-08-11 09:00:00|375|374|375.3|374|375.5|374.3|374.5|373.3|4314
1597140000000|2020-08-11 10:00:00|375|373.8|375|373.8|375.8|374.3|374.8|373.5|1109
1597143600000|2020-08-11 11:00:00|375.3|373.5|375|373.8|376|374.8|374.8|373.5|1942
1597147200000|2020-08-11 12:00:00|375.3|374|376.8|375.5|377.8|376.5|375|373.8|4573
1597150800000|2020-08-11 13:00:00|377|375.3|377.5|376.3|380|378.8|376.5|375.3|3495
1597154400000|2020-08-11 14:00:00|377.8|376.5|377.3|376|378.8|377.5|375.8|374.5|3719
1597158000000|2020-08-11 15:00:00|377.5|376.3|376.8|375.5|378|376.8|375.8|374.5|5020
1599559200000|2020-09-08 10:00:00|328.3|327|327|325.8|328.5|327.3|326.5|325.3|2340
1599562800000|2020-09-08 11:00:00|326.8|325.5|321.8|320.5|326.8|325.5|320.5|319.3|13272
1599566400000|2020-09-08 12:00:00|321.5|320.3|321|319.8|323.5|322.3|319.8|318.5|10668
1599570000000|2020-09-08 13:00:00|320.8|319.5|317.8|316.5|321|319.5|317|315.8|14702
1599573600000|2020-09-08 14:00:00|317.5|316.3|315.8|314.5|320.3|319|315.8|314.5|21283
1599577200000|2020-09-08 15:00:00|315.5|314.3|318.3|317|319|317.8|315.5|314.3|37348
1599580800000|2020-09-08 16:00:00|318.5|317.3|320.8|319.5|323.8|322.5|318.3|317|6940
1599584400000|2020-09-08 17:00:00|321|319.8|320.3|319|321|319.8|319.3|318|4195
1599588000000|2020-09-08 18:00:00|320.5|319.3|323|321.8|323.3|322|317.3|316|5594
1599591600000|2020-09-08 19:00:00|322.8|321.5|321.8|320.5|323.8|322.3|321.5|320.3|747
1599595200000|2020-09-08 20:00:00|322|320.8|322.3|321|323|321.5|321.5|320.3|1209
1599598800000|2020-09-08 21:00:00|322.8|320.5|321.5|319.5|322.8|320.8|320.8|319.3|193
1599613200000|2020-09-09 01:00:00|319.5|318|318.5|317.3|320|318.5|318|316.8|173
1599616800000|2020-09-09 02:00:00|318.3|317|318.5|317|319.8|318.5|318|316.8|327
1599620400000|2020-09-09 03:00:00|318.3|317.3|317.3|316|318.5|317.3|317|315.5|528
1599624000000|2020-09-09 04:00:00|317|315.8|318.8|317.5|319.5|318.3|316.5|315.3|596
1599627600000|2020-09-09 05:00:00|318.5|317.3|319.3|318|320.3|319|318.5|317.3|176
1599631200000|2020-09-09 06:00:00|319|317.8|318.3|317|319.5|318.3|317.5|316.3|1105
1599634800000|2020-09-09 07:00:00|318.5|317.3|325|323.8|325|323.8|318|316.8|4741
1599638400000|2020-09-09 08:00:00|325.3|324|325.3|324|326.8|325.5|323.5|322.3|15951
1599642000000|2020-09-09 09:00:00|325|323.8|324.3|323|326.8|325.5|324.3|323|15995
1599645600000|2020-09-09 10:00:00|324.5|323.3|324.3|323|325.3|324|324|322.8|3155
1599649200000|2020-09-09 11:00:00|324|322.8|325|323.8|325.8|324.5|322|320.8|7776
1599652800000|2020-09-09 12:00:00|324.8|323.5|322.5|321.3|325.3|324|322.5|321.3|4999
1599656400000|2020-09-09 13:00:00|322.3|321|322.3|321|323|321.8|320|318.8|9301
1599660000000|2020-09-09 14:00:00|322|320.8|320|318.8|322|320.8|318.3|317|19567
1599663600000|2020-09-09 15:00:00|320.3|319|326.5|325.3|328.3|327|320.3|319|17132
1599667200000|2020-09-09 16:00:00|326.8|325.5|330|328.8|331|329.8|326.5|325.3|10488
1599670800000|2020-09-09 17:00:00|329.8|328.5|329.3|328|330.3|329|328.8|327.5|2715
1599674400000|2020-09-09 18:00:00|329.5|328.3|328.5|327.3|330.3|329|328.5|327.3|2207
1599678000000|2020-09-09 19:00:00|328.8|327.5|328.5|327.3|329.3|327.8|328.5|327.3|1298
1599681600000|2020-09-09 20:00:00|328.8|327.5|327.3|325.8|328.8|327.5|326.3|325|863
1599685200000|2020-09-09 21:00:00|327.5|325.5|327.8|325.8|328|326.5|327|325.3|9
1599699600000|2020-09-10 01:00:00|328.3|326.8|328|326.8|328.3|327|327.3|326|394
1599703200000|2020-09-10 02:00:00|327.8|326.5|328|326.5|328|326.8|327.3|325.8|937
1599706800000|2020-09-10 03:00:00|327.8|326.8|327.5|326.3|328|326.8|327.5|326|394
1599710400000|2020-09-10 04:00:00|327.8|326.5|327.8|326.5|328|326.8|327.3|326|204
1599714000000|2020-09-10 05:00:00|328|326.8|328.3|327|329.3|328|327.8|326.5|417
1599717600000|2020-09-10 06:00:00|328|326.8|328|326.8|329.5|328.3|327.8|326.5|874
1599721200000|2020-09-10 07:00:00|327.8|326.5|324.8|323.5|328|326.8|324|322.8|4326
1599724800000|2020-09-10 08:00:00|324.5|323.3|323.8|322.5|325.3|324|323.5|322.3|6215
1599728400000|2020-09-10 09:00:00|324|322.8|321.3|320|325.5|324.3|321|319.8|21465
1599732000000|2020-09-10 10:00:00|321.5|320.3|320.8|319.5|322.3|321|320.3|319|8516
1599735600000|2020-09-10 11:00:00|320.5|319.3|321|319.8|322.3|321|320.5|319.3|4468
1599739200000|2020-09-10 12:00:00|320.8|319.5|321|319.8|322.5|321.3|319.5|318.3|7547
1599742800000|2020-09-10 13:00:00|320.8|319.5|323|321.8|325|323.8|320.3|319|6910
1599746400000|2020-09-10 14:00:00|323.3|322|324.3|323|325|323.8|322.3|321|8168
1599750000000|2020-09-10 15:00:00|324|322.8|323.5|322.3|326|324.8|322|320.8|15685
1599753600000|2020-09-10 16:00:00|323.8|322.5|323.3|322|324.5|323.3|321.8|320.5|8038
1599757200000|2020-09-10 17:00:00|323.5|322.3|321.8|320.5|324.3|323|321.5|320.3|1914
1599760800000|2020-09-10 18:00:00|322|320.8|320|318.8|322.5|321|319.8|318.5|5193
1599764400000|2020-09-10 19:00:00|320.3|319|319.3|318|320.3|319|318.5|317.3|1344
1599768000000|2020-09-10 20:00:00|319.5|318.3|319.5|318.3|319.8|318.5|319.3|318|800
1599771600000|2020-09-10 21:00:00|319.8||319.5||319.8||319.5||115
1599786000000|2020-09-11 01:00:00|321.3|319.8|320.5|319.3|321.3|320|320|318.8|98
1599789600000|2020-09-11 02:00:00|320.8|319|320|318.8|321|319.8|319.8|318.5|120
1599793200000|2020-09-11 03:00:00|319.8|318.5|319.8|318.5|320|318.8|319.5|318.3|648
1599796800000|2020-09-11 04:00:00|320|318.8|320.3|319|320.8|319.5|319.8|318.5|273
1599800400000|2020-09-11 05:00:00|320.5|319.3|320.8|319.5|321.3|320|320.3|319|347
1599804000000|2020-09-11 06:00:00|320.5|319.3|320|318.8|321.3|320|320|318.8|791
1599807600000|2020-09-11 07:00:00|319.8|318.5|319.8|318.5|322.5|321.3|319|317.8|4419
1599811200000|2020-09-11 08:00:00|320|318.8|322|320.8|322.5|321.3|319.5|318.3|10615
1599814800000|2020-09-11 09:00:00|322.3|321|321.5|320.3|322.3|321|321.3|320|3611
1599818400000|2020-09-11 10:00:00|321.3|320|322.3|321|322.5|321.3|321|319.8|5472
1599822000000|2020-09-11 11:00:00|322|320.8|321.8|320.5|324.5|323.3|321.5|320.3|8793
1599825600000|2020-09-11 12:00:00|322|320.8|318.8|317.5|322.3|321|318.8|317.5|3092
1599829200000|2020-09-11 13:00:00|318.5|317.3|321.8|320.5|323.3|322|318.3|317|6295
1599832800000|2020-09-11 14:00:00|321.5|320.3|325.5|324.3|326|324.8|321.5|320.3|6861
1599836400000|2020-09-11 15:00:00|325.8|324.5|324.8|323.3|327.3|326|323.5|322.3|19428
1599840000000|2020-09-11 16:00:00|324.5|323.5|325|323.8|326.3|325|324.5|323.3|2803
1599843600000|2020-09-11 17:00:00|325.3|323.5|322.5|321|325.5|324.3|322.3|321|1158
1599847200000|2020-09-11 18:00:00|322.3|321.3|323.3|322|324|322.8|322.3|321|2219
1599850800000|2020-09-11 19:00:00|323|321.8|324.3|323|324.8|323.5|322.5|321.3|291
1599854400000|2020-09-11 20:00:00|324|322.8|323.8|322|324.3|323|322.8|321.5|324
1600045200000|2020-09-14 01:00:00|323|321.8|324.5|323|324.5|323.3|322.8|321.5|170
1600048800000|2020-09-14 02:00:00|324.3|323.3|325.3|324|325.5|324.3|324.3|323|418
1600052400000|2020-09-14 03:00:00|325.5|324.3|325.3|324|326.3|325|325|323.8|260
1600056000000|2020-09-14 04:00:00|325|323.8|325|323.8|325.3|324|325|323.5|146
1600059600000|2020-09-14 05:00:00|324.8|323.5|324.5|323.3|324.8|323.5|324.3|323|189
1600063200000|2020-09-14 06:00:00|324.8|323.5|323.8|322.5|324.8|323.5|323.3|322|891
1600066800000|2020-09-14 07:00:00|323.5|322.3|322.5|321.3|325.3|324|322.5|321.3|2616
1600070400000|2020-09-14 08:00:00|322.8|321.5|321.3|320|323|321.8|320.3|318.8|7354
1600074000000|2020-09-14 09:00:00|321|319.8|320.3|319|321.5|320.3|320|318.8|2977
1600077600000|2020-09-14 10:00:00|320|318.8|321.8|320.5|322|320.8|320|318.8|1195
1600081200000|2020-09-14 11:00:00|322|320.8|323.3|322|323.8|322.5|322|320.8|2084
1600084800000|2020-09-14 12:00:00|323|321.8|320.3|319|323|321.8|320|318.8|3330
1600088400000|2020-09-14 13:00:00|320|318.8|321.5|320.3|322.3|321|318.8|317.5|9855
1600092000000|2020-09-14 14:00:00|321.8|320.5|321.5|320.3|323.3|322|320.8|319.5|5900
1600095600000|2020-09-14 15:00:00|321.3|320|320.8|319.5|322.5|321.3|320|318.8|11152
1600099200000|2020-09-14 16:00:00|321|319.8|321.5|320.3|322|320.8|320.5|319.3|2366
1600102800000|2020-09-14 17:00:00|321.8|320.5|322.3|321|323.5|322.3|321.5|320.3|4015
1600106400000|2020-09-14 18:00:00|322|320.8|321|319.8|322.8|321.5|320.8|319.5|2354
1600110000000|2020-09-14 19:00:00|321.3|319.5|321.5|320.3|321.8|320.5|320.8|319.5|296
1600113600000|2020-09-14 20:00:00|321.8|320.5|321.3|320|321.8|320.5|321.3|319.8|242
1600117200000|2020-09-14 21:00:00|321.5|319.8|322.5|320.5|322.5|321|321.3|319.8|18
1600131600000|2020-09-15 01:00:00|321|319.8|321.5|320.3|321.5|320.3|320.8|319.5|79
1600135200000|2020-09-15 02:00:00|321.8|320.5|320.8|319.5|321.8|320.5|320.8|319.5|96
1600138800000|2020-09-15 03:00:00|321|319.8|321|319.5|321.3|320|320.8|319.5|649
1600142400000|2020-09-15 04:00:00|320.8|319.8|321|319.8|321|319.8|320.8|319.3|94
1600146000000|2020-09-15 05:00:00|320.8|319.5|320.3|319|320.8|319.8|320|318.8|261
1600149600000|2020-09-15 06:00:00|320|318.8|320.5|319.3|321|319.8|320|318.8|4014
1600153200000|2020-09-15 07:00:00|320.8|319.5|319|317.8|321|319.8|317.5|316.3|14648
1600156800000|2020-09-15 08:00:00|318.8|317.5|319.5|318.3|321.3|320|318.3|317|10882
1600160400000|2020-09-15 09:00:00|319.8|318.5|322.5|321.3|323|321.8|319.5|318.3|4887
1600164000000|2020-09-15 10:00:00|322.3|321|322.5|321.3|322.8|321.5|321.5|320.3|3659
1600167600000|2020-09-15 11:00:00|322.3|321|320.8|319.5|322.3|321|320.3|319|5504
1600171200000|2020-09-15 12:00:00|320.5|319.3|319.5|318.3|321.3|320|319.5|318.3|4187
1600174800000|2020-09-15 13:00:00|319.3|318|319.8|318.5|321.3|320|318|316.8|6662
1600178400000|2020-09-15 14:00:00|319.5|318.3|319.5|318.3|320.8|319.5|318.8|317.5|7657
1600182000000|2020-09-15 15:00:00|319.3|318|320|318.8|324.5|323.3|319.3|318|15993
1600185600000|2020-09-15 16:00:00|319.8|318.5|322|320.8|322.5|321.3|319.8|318.5|5191
1600189200000|2020-09-15 17:00:00|322.3|321|323|321.8|324|322.8|321.8|320.5|2571
1600192800000|2020-09-15 18:00:00|322.8|321.5|323.5|322.3|323.8|322.5|321.8|320.5|2166
1600196400000|2020-09-15 19:00:00|323.3|322|322.5|321.3|323.5|322.3|321.8|320.5|231
1600200000000|2020-09-15 20:00:00|322.8|321.5|323|321.5|323.5|322.3|322.5|321.3|3504
1600203600000|2020-09-15 21:00:00|322.8|321.8|323.5|322|323.5|322.3|322.8|321.8|51
1600218000000|2020-09-16 01:00:00|322.8|321.3|325|323.8|325.3|324|322|320.8|573
1600221600000|2020-09-16 02:00:00|324.8|323.5|324.5|323.3|325|323.8|324|322.8|368
1600225200000|2020-09-16 03:00:00|324.8|323.5|325.5|324.3|325.8|324.5|324.5|323.3|393
1600228800000|2020-09-16 04:00:00|325.8|324.5|325.3|324|326|324.8|325.3|324|81
1600232400000|2020-09-16 05:00:00|325.5|324.3|325|323.8|325.5|324.3|325|323.5|226
1600236000000|2020-09-16 06:00:00|325.3|324|327|325.8|327.3|326|324.5|323.3|1368
1600239600000|2020-09-16 07:00:00|326.8|325.5|327.5|326.3|328.3|327|326.5|325.3|6840
1600243200000|2020-09-16 08:00:00|327.3|326|326|324.8|329|327.8|326|324.8|9107
1600246800000|2020-09-16 09:00:00|326.3|325|326.5|325.3|327|325.8|325.8|324.5|13304
1600250400000|2020-09-16 10:00:00|326.8|325.5|326.8|325.5|327.5|326.3|326|324.8|3087
1600254000000|2020-09-16 11:00:00|326.5|325.3|327.3|326|327.8|326.5|326.5|325.3|1711
1600257600000|2020-09-16 12:00:00|327|325.8|326|324.8|327.5|326.3|325.3|324|3769
1600261200000|2020-09-16 13:00:00|325.8|324.5|325|323.8|327.3|326|324.3|323|12987
1600264800000|2020-09-16 14:00:00|325.3|324|324.8|323.5|327.8|326.5|322.8|321.5|19288
1600268400000|2020-09-16 15:00:00|325|323.8|326.5|325.3|327|325.8|325|323.8|13633
1600272000000|2020-09-16 16:00:00|326.8|325.5|327.5|326.3|328|326.8|326.8|325.5|3063
1600275600000|2020-09-16 17:00:00|327.8|326.5|327.3|326|327.8|326.5|326.3|325|1875
1600279200000|2020-09-16 18:00:00|327.5|326.3|327.5|326.3|329|327.8|327|325.8|4998
1600282800000|2020-09-16 19:00:00|327.8|326.5|328.3|326.8|328.5|327.3|327.5|326.3|624
1600286400000|2020-09-16 20:00:00|328|327|327.8|326.5|328.8|327.5|327.5|326.3|450
1600290000000|2020-09-16 21:00:00|328|326.8|329|326.8|329|327|327.8|326.5|40
1600304400000|2020-09-17 01:00:00|326.8|325.3|325.5|324.3|328|326.8|325|323.8|218
1600308000000|2020-09-17 02:00:00|325.8|324|325.5|324.3|326.5|325.3|325|323.8|313
1600311600000|2020-09-17 03:00:00|325.8|324.5|324.5|323.3|325.8|324.5|323.8|322.5|333
1600315200000|2020-09-17 04:00:00|324.8|323.5|323.3|321.8|324.8|323.5|323|321.8|1079
1600318800000|2020-09-17 05:00:00|323|322|323.8|322.5|324.8|323.5|323|321.8|159
1600322400000|2020-09-17 06:00:00|323.5|322.3|322.5|321.3|323.5|322.3|322|320.8|3037
1600326000000|2020-09-17 07:00:00|322.8|321.5|323.8|322.5|325.3|324|322.3|321|2372
1600329600000|2020-09-17 08:00:00|324|322.8|324.8|323.5|326|324.8|324|322.8|6119
1600333200000|2020-09-17 09:00:00|325|323.8|328.5|327.3|328.5|327.3|325|323.8|8340
1600336800000|2020-09-17 10:00:00|328.3|327|330|328.8|330.3|329|327.5|326.3|3889
1600340400000|2020-09-17 11:00:00|329.8|328.5|332|330.8|333.5|332.3|329.8|328.5|9847
1600344000000|2020-09-17 12:00:00|332.3|331|329.3|328|332.3|331|329|327.8|3407
1600347600000|2020-09-17 13:00:00|329.5|328.3|333|331.8|333.3|332|329|327.5|3922
1600351200000|2020-09-17 14:00:00|333.3|332|338.5|337.3|340|338.8|333.3|332|13268
1600354800000|2020-09-17 15:00:00|338.8|337.5|340.8|339.5|341.8|340.5|338.5|337|12079
1600358400000|2020-09-17 16:00:00|341|339.8|341.3|340|341.5|340.3|339.5|338.3|4603
1600362000000|2020-09-17 17:00:00|341.5|340.3|341.5|340.3|342.3|341|341.3|340|2552
1600365600000|2020-09-17 18:00:00|341.8|340.5|341|339.8|342.3|341|340.8|339.5|2295
1600369200000|2020-09-17 19:00:00|340.8|339.5|341.3|340|341.8|340.5|340.5|339.3|404
1600372800000|2020-09-17 20:00:00|341.5|340.3|341.5|340|342.3|341|341.3|340|372
1600376400000|2020-09-17 21:00:00|341.3|339.5|341.5|339.3|341.5|339.5|341.3|339|21
1600390800000|2020-09-18 01:00:00|340.3|338.8|341.3|340|341.5|340|339.5|338.3|350
1600394400000|2020-09-18 02:00:00|341.5|340.3|341.8|340.5|341.8|340.5|341|339.8|660
1600398000000|2020-09-18 03:00:00|342|340.8|342.8|341.5|343.3|342|341.8|340.5|458
1600401600000|2020-09-18 04:00:00|342.5|341.3|343.5|342|343.5|342.3|342.5|341.3|151
1600405200000|2020-09-18 05:00:00|343.3|342.3|343|341.8|343.8|342.5|342.5|341|378
1600408800000|2020-09-18 06:00:00|343.3|342|344.3|343|344.3|343|342.3|341|1510
1600412400000|2020-09-18 07:00:00|344.5|343.3|342|340.8|345.3|344|342|340.8|4708
1600416000000|2020-09-18 08:00:00|341.8|340.5|338.8|337.5|342.5|341.3|338.8|337.5|6766
1600419600000|2020-09-18 09:00:00|339|337.8|340.8|339.5|341.8|340.5|338.5|337.3|3771
1600423200000|2020-09-18 10:00:00|340.5|339.3|341|339.5|342.5|341.3|340.5|339.3|4881
1600426800000|2020-09-18 11:00:00|340.8|339.8|339|337.8|341|339.8|337.8|336.5|4589
1600430400000|2020-09-18 12:00:00|339.3|338|340.5|339.3|340.8|339.5|336.8|335.5|8780
1600434000000|2020-09-18 13:00:00|340.8|339.5|340|338.8|342|340.8|338.8|337.5|8661
1600437600000|2020-09-18 14:00:00|340.3|339|341.8|340.5|342.5|341.3|339.5|338.3|10753
1600441200000|2020-09-18 15:00:00|341.5|340.3|339.5|338.3|341.8|340.5|339.3|338|15285
1600444800000|2020-09-18 16:00:00|339.3|338|339.5|338.3|339.8|338.5|338.5|337.3|3954
1600448400000|2020-09-18 17:00:00|339.8|338.5|338.3|337|339.8|338.5|336.5|335.3|4082
1600452000000|2020-09-18 18:00:00|338|336.8|338.5|337.3|339.5|338.3|337.8|336.5|3805
1600455600000|2020-09-18 19:00:00|338.8|337.5|337.8|336.5|338.8|337.5|337.8|336.5|213
1600459200000|2020-09-18 20:00:00|338|336.8|339|337|339.3|338|337.5|336.3|275
1600650000000|2020-09-21 01:00:00|337.8|336.5|338.3|337|339.8|338.5|337|335.8|132
1600653600000|2020-09-21 02:00:00|338.5|337.3|339.5|338.3|341|339.5|338.5|337.3|295
1600657200000|2020-09-21 03:00:00|339.8|338.5|339.5|338|339.8|338.5|338.8|337.5|67
1600660800000|2020-09-21 04:00:00|339.3|338.3|338.3|337|339.5|338.3|338.3|337|34
1600664400000|2020-09-21 05:00:00|338|336.8|337.5|336|338.3|337|337.3|336|74
1600668000000|2020-09-21 06:00:00|337.8|336.3|334.5|333.3|337.8|336.5|334.5|333.3|924
1600671600000|2020-09-21 07:00:00|334.8|333.5|331.8|330.5|335.3|334|331.3|330|3733
1600675200000|2020-09-21 08:00:00|331.5|330.3|329.3|328|331.8|330.5|328.3|327|10746
1600678800000|2020-09-21 09:00:00|329.5|328.3|330.3|329|332.3|331|329.5|328.3|4685
1600682400000|2020-09-21 10:00:00|330.5|329.3|330.3|329|331|329.8|329.3|327.8|1545
1600686000000|2020-09-21 11:00:00|330.5|329.3|331.5|330.3|332|330.8|330.5|329.3|4812
1600689600000|2020-09-21 12:00:00|331.3|330|331.3|330|331.3|330|329.5|328.3|4753
1600693200000|2020-09-21 13:00:00|331.5|330.3|328.8|327.5|333.3|332|328|326.8|14094
1600696800000|2020-09-21 14:00:00|328.5|327.3|324.5|323.3|328.8|327.5|323.3|322|19488
1600700400000|2020-09-21 15:00:00|324.3|323|324.8|323.5|325|323.8|320.8|319.5|11544
1600704000000|2020-09-21 16:00:00|324.5|323.3|324.3|323|325.3|324|323|321.8|4809
1600707600000|2020-09-21 17:00:00|324.5|323.3|322.8|321.5|324.5|323.3|322.3|321|1047
1600711200000|2020-09-21 18:00:00|323|321.8|323.5|322.3|324.3|323|321.5|320.3|2217
1600714800000|2020-09-21 19:00:00|323.8|322.5|324.5|323.3|324.8|323.5|323.5|322.3|853
1600718400000|2020-09-21 20:00:00|324.3|323|323.5|322|324.5|323.3|323|321.8|4166
1600722000000|2020-09-21 21:00:00|324|321.8|324.3|322|324.3|322.3|324|321.5|3
1600736400000|2020-09-22 01:00:00|324|322.8|323.3|322|325|323.5|322.3|320.8|233
1600740000000|2020-09-22 02:00:00|323.5|322.3|323|321.8|324|322.8|322.5|321|94
1600743600000|2020-09-22 03:00:00|322.8|321.5|322.8|321.5|323.3|322|322.3|321|99
1600747200000|2020-09-22 04:00:00|322.5|321.3|322.8|321.5|323|321.8|322.5|321|29
1600750800000|2020-09-22 05:00:00|322.5|321.3|321|319.8|322.5|321.3|320.8|319.5|233
1600754400000|2020-09-22 06:00:00|321.3|320|322|320.8|322.5|321.3|320.8|319.5|810
1600758000000|2020-09-22 07:00:00|321.8|320.5|323|321.8|323.3|322|321|319.8|3932
1600761600000|2020-09-22 08:00:00|323.3|322|326.8|325.5|326.8|325.5|323.3|322|9638
1600765200000|2020-09-22 09:00:00|326.5|325.3|326.8|325.5|327.8|326.5|325.3|324|2770
1600768800000|2020-09-22 10:00:00|327|325.8|325.8|324.5|327|325.8|325.3|324|1068
1600772400000|2020-09-22 11:00:00|325.5|324.3|324|322.8|327|325.8|323.8|322.5|2988
1600776000000|2020-09-22 12:00:00|324.3|323|324.3|323|325|323.8|322.8|321.5|3949
1600779600000|2020-09-22 13:00:00|324|322.8|322.8|321.5|326.3|325|322.5|321.3|6071
1600783200000|2020-09-22 14:00:00|322.5|321.3|321.8|320.5|325.8|324.5|321.8|320.5|13542
1600786800000|2020-09-22 15:00:00|322|320.8|322.5|321.3|323.5|322.3|321.8|320.5|7104
1600790400000|2020-09-22 16:00:00|322.3|321|319|317.8|323|321.8|318.5|317.3|2674
1600794000000|2020-09-22 17:00:00|319.3|318|321.5|320.3|321.5|320.3|318.5|317.3|3550
1600797600000|2020-09-22 18:00:00|321.8|320.5|320|318.8|322.5|321.3|320|318.8|1796
1600801200000|2020-09-22 19:00:00|319.8|318.5|320.5|319.3|321|319.8|319.8|318.5|386
1600804800000|2020-09-22 20:00:00|320.3|319|321.8|319.8|321.8|320.3|320.3|319|367
1600808400000|2020-09-22 21:00:00|321.5|320|322|319.8|322|320|321.5|319.8|10
1600822800000|2020-09-23 01:00:00|319.5|318|319|317.5|320|318.8|319|317.5|189
1600826400000|2020-09-23 02:00:00|318.8|317.8|318.5|317.3|319.5|318.3|317.8|316.5|168
1600830000000|2020-09-23 03:00:00|318.3|317|319|317.8|319.3|318|318|316.8|77
1600833600000|2020-09-23 04:00:00|319.3|318|318.8|317.5|319.5|318.3|318.8|317.5|68
1600837200000|2020-09-23 05:00:00|319|317.8|320.5|319.3|320.5|319.3|318.3|317|1284
1600840800000|2020-09-23 06:00:00|320.8|319.5|319.8|318.5|320.8|319.5|318.5|317.3|938
1600844400000|2020-09-23 07:00:00|319.5|318.3|322.3|321|322.3|321|318.3|317|2336
1600848000000|2020-09-23 08:00:00|322.5|321.3|322.5|321.3|323.3|322|321|319.8|11515
1600851600000|2020-09-23 09:00:00|322.8|321.5|323.5|322|324|322.8|321.5|320.3|8633
1600855200000|2020-09-23 10:00:00|323.3|322.3|322.8|321.5|323.5|322.3|322.3|321|670
1600858800000|2020-09-23 11:00:00|322.5|321.3|322.8|321.5|324|322.8|322|320.8|1169
1600862400000|2020-09-23 12:00:00|322.5|321.3|323.3|322|324.3|323|322.3|321|3791
1600866000000|2020-09-23 13:00:00|323|321.8|323.8|322.5|324.8|323.5|322.8|321.5|4218
1600869600000|2020-09-23 14:00:00|324|322.3|327.5|326.3|328.8|327.5|321.5|320.3|6817
1600873200000|2020-09-23 15:00:00|327.8|326.5|323|321.8|328|326.8|322.8|321.5|13038
1600876800000|2020-09-23 16:00:00|322.8|321.5|325.8|324.5|330|328.5|322.5|321.3|7854
1600880400000|2020-09-23 17:00:00|326|324.8|324.5|323.3|326.8|325.5|324|322.8|1285
1600884000000|2020-09-23 18:00:00|324.3|323|323.3|321.8|324.8|323.5|322.8|321.5|2160
1600887600000|2020-09-23 19:00:00|323.5|322|321.8|320.5|323.5|322.3|321.5|320.3|355
1600891200000|2020-09-23 20:00:00|322|320.8|322|320.8|322.5|321.3|321.3|320|275
1600894800000|2020-09-23 21:00:00|322.3|320.5|322.5|320.3|322.5|320.5|321.8|320.3|0
1600909200000|2020-09-24 01:00:00|323|321.8|321.5|320.3|323|321.8|321.3|320|47
1600912800000|2020-09-24 02:00:00|321.3|320|321.8|320.5|322.3|321|321.3|320|29
1600916400000|2020-09-24 03:00:00|321.5|320.3|321|319.8|322|320.8|321|319.8|26
1600920000000|2020-09-24 04:00:00|320.8|319.5|320.8|319.5|321.3|320|320.3|319|146
1600923600000|2020-09-24 05:00:00|321|319.8|323|321.8|323.3|322|320.8|319.3|378
1600927200000|2020-09-24 06:00:00|323.3|322|321.5|320.3|323.8|322.3|320.8|319.5|570
1600930800000|2020-09-24 07:00:00|321.8|320.5|321.8|320.5|322.3|321|320|318.8|2715
1600934400000|2020-09-24 08:00:00|321.5|320.3|322.3|321|322.3|321|320.3|319|9325
1600938000000|2020-09-24 09:00:00|322|320.8|323.3|322|324.3|323|322|320.8|4697
1600941600000|2020-09-24 10:00:00|323|321.8|323.3|321.8|324|322.8|322.8|321.5|1756
1600945200000|2020-09-24 11:00:00|323|322|323|321.8|323.5|322.3|322|320.8|6272
1600948800000|2020-09-24 12:00:00|322.8|321.5|320.8|319.5|323|321.8|320.8|319.5|4736
1600952400000|2020-09-24 13:00:00|321|319.8|321.5|320.3|323.8|322.5|320.8|319.5|5851
1600956000000|2020-09-24 14:00:00|321.8|320.5|321.8|320.5|324|322.8|321.5|320.3|6455
1600959600000|2020-09-24 15:00:00|322|320.3|322.5|321|322.8|321.5|320.8|319.5|7973
1600963200000|2020-09-24 16:00:00|322.3|321.3|322|320.8|322.5|321.3|320.8|319.5|9739
1600966800000|2020-09-24 17:00:00|321.8|320.5|325.5|324.3|325.8|324.5|321.8|320.5|3970
1600970400000|2020-09-24 18:00:00|325.8|324.5|324.3|323|326.3|325|324.3|323|814
1600974000000|2020-09-24 19:00:00|324.5|323.3|325.3|324|325.5|324.3|324.3|323|216
1600977600000|2020-09-24 20:00:00|325|323.8|324.8|323.5|325.5|324.3|324.5|323.3|219
1600981200000|2020-09-24 21:00:00|325|323.3|325|322.8|325|323.8|324.8|322.8|4
1600995600000|2020-09-25 01:00:00|326.3|325.3|326.3|325|327|325.5|326|324.5|49
1600999200000|2020-09-25 02:00:00|326|324.8|327|325.8|327.3|325.8|326|324.8|53
1601002800000|2020-09-25 03:00:00|327.3|326|327|325.8|328|326.8|326.8|325.3|141
1601006400000|2020-09-25 04:00:00|327.3|325.5|327.8|326.5|328|326.5|327.3|325.5|14
1601010000000|2020-09-25 05:00:00|328|326.8|326.8|325.5|328|326.8|326.5|325.3|48
1601013600000|2020-09-25 06:00:00|326.5|325.3|326.8|325.5|326.8|325.5|325.3|323.8|493
1601017200000|2020-09-25 07:00:00|326.5|325.3|328|326.8|328.5|327.3|326|324.8|4925
1601020800000|2020-09-25 08:00:00|327.8|326.5|328.8|327.5|329.3|328|326.8|325.5|6786
1601024400000|2020-09-25 09:00:00|329|327.8|327.5|326.3|329.3|328|327.3|326|3346
1601028000000|2020-09-25 10:00:00|327.3|326|325|323.8|327.8|326.5|325|323.8|2022
1601031600000|2020-09-25 11:00:00|324.8|323.5|325.3|324|325.8|324.5|324|322.8|2089
1601035200000|2020-09-25 12:00:00|325.5|324.3|327|325.8|327.3|326|325|323.8|5636
1601038800000|2020-09-25 13:00:00|327.3|325.5|326.3|325|328.3|327|325|323.8|5149
1601042400000|2020-09-25 14:00:00|326.5|325.3|325.5|324.3|327|325.5|324.5|323.3|2425
1601046000000|2020-09-25 15:00:00|325.8|324|326.5|325|326.5|325.3|325|323.8|7306
1601049600000|2020-09-25 16:00:00|326.3|325.3|327|325.8|327.5|326.3|326|324.8|1639
1601053200000|2020-09-25 17:00:00|326.8|325.5|327.5|326.3|327.8|326.5|326.3|325|1089
1601056800000|2020-09-25 18:00:00|327.3|326|328.3|326.8|328.3|327|327.3|326|470
1601060400000|2020-09-25 19:00:00|328|327|327.8|326.5|328.5|327.3|327.5|326.3|64
1601064000000|2020-09-25 20:00:00|328|326.8|327.8|326.3|328.3|327|327.8|326.3|169
1601254800000|2020-09-28 01:00:00|327|325.8|327.5|326.3|327.5|326.3|326.3|325|64
1601258400000|2020-09-28 02:00:00|327.3|326|326.5|325.3|327.5|326.3|326.3|325|159
1601262000000|2020-09-28 03:00:00|326.8|325.5|326.3|325|326.8|325.5|326.3|325|32
1601265600000|2020-09-28 04:00:00|326|324.8|326.3|325|326.5|325.3|326|324.8|36
1601269200000|2020-09-28 05:00:00|326.5|325.3|325.5|324.3|326.5|325.3|325|323.8|153
1601272800000|2020-09-28 06:00:00|325.3|324|325.8|324.5|326.3|325|325.3|324|378
1601276400000|2020-09-28 07:00:00|325.5|324.3|327|325.8|328|326.8|325.5|324.3|8088
1601280000000|2020-09-28 08:00:00|326.8|325.5|327|325.8|327.8|326.5|326.3|325|5929
1601283600000|2020-09-28 09:00:00|327.3|326|327|325.8|328|326.8|326.8|325.5|1953
1601287200000|2020-09-28 10:00:00|327.3|326|331|329.5|331.8|330.5|327.3|326|2675
1601290800000|2020-09-28 11:00:00|330.8|329.8|329.8|328.5|331.3|329.8|328.5|327.3|1060
1601294400000|2020-09-28 12:00:00|329.5|328.3|333.3|332|333.5|332.3|329.5|328.3|2616
1601298000000|2020-09-28 13:00:00|333|331.8|329.5|328.3|333.8|332.5|327.5|326.3|3126
1601301600000|2020-09-28 14:00:00|329.8|328.5|329.3|328|332.3|331|328|326.8|2148
1601305200000|2020-09-28 15:00:00|329.5|328.3|332|330.8|333|331.8|328.8|327.5|4534
1601308800000|2020-09-28 16:00:00|332.3|331|333.5|332|333.5|332.3|331.8|330.5|2786
1601312400000|2020-09-28 17:00:00|333.3|332.3|331.8|330.3|333.5|332.3|331.3|330|1310
1601316000000|2020-09-28 18:00:00|331.5|330.5|334.3|333|334.5|333.3|331.3|330|840
1601319600000|2020-09-28 19:00:00|334|332.8|333.5|332|334.3|333|333|331.8|1095
1601323200000|2020-09-28 20:00:00|333.3|332.3|333.3|332|334|332.5|333|331.8|126
1601326800000|2020-09-28 21:00:00|333.5|331.8|333.8|331.8|333.8|332|333.5|331.5|2
1601341200000|2020-09-29 01:00:00|333.5|332.5|331.3|329.8|334|332.8|331.3|329.8|64
1601344800000|2020-09-29 02:00:00|331|330|331.8|330.5|331.8|330.5|330.5|329.3|169
1601348400000|2020-09-29 03:00:00|332|330.8|332.5|331.3|332.5|331.3|331.8|330.5|17
1601352000000|2020-09-29 04:00:00|332.3|331|332.5|331.3|332.5|331.3|332.3|330.8|13
1601355600000|2020-09-29 05:00:00|332.3|331|331.8|330.5|332.5|331.3|331.5|330.3|30
1601359200000|2020-09-29 06:00:00|332|330.3|332|330.8|332.5|331.3|331|329.8|224
1601362800000|2020-09-29 07:00:00|331.8|330.5|332.3|331|332.5|331.3|330.5|329.3|1412
1601366400000|2020-09-29 08:00:00|332|330.8|331|329.8|332|331|330.8|329.5|3686
1601370000000|2020-09-29 09:00:00|330.8|329.5|332.5|331.3|332.5|331.3|330.5|329.3|1658
1601373600000|2020-09-29 10:00:00|332.3|331|332.8|331.5|333|331.8|332.3|331|6257
1601377200000|2020-09-29 11:00:00|333|331.8|332.8|331.5|333|331.8|332.3|331|1429
1601380800000|2020-09-29 12:00:00|332.5|331.3|333.5|332.3|334.3|333|331.8|330.5|3322
1601384400000|2020-09-29 13:00:00|333.8|332.5|331.3|330|334|332.8|330.5|329.3|2950
1601388000000|2020-09-29 14:00:00|331.5|330.3|327.8|326.5|332.5|331.3|326|324.8|4631
1601391600000|2020-09-29 15:00:00|327.5|326.3|323.5|322|327.5|326.3|323.3|322|20142
1601395200000|2020-09-29 16:00:00|323.3|322.3|324|322.8|325.5|324.3|322.8|321.5|3868
1601398800000|2020-09-29 17:00:00|323.8|322.5|323.5|322.3|324.8|323.5|323.3|322|1155
1601402400000|2020-09-29 18:00:00|323.8|322.5|324|322.5|326|324.8|323.5|322.3|785
1601406000000|2020-09-29 19:00:00|323.8|322.8|323.8|322.5|324|322.8|322.5|321.3|232
1601409600000|2020-09-29 20:00:00|323.5|322.3|325|323.5|325.8|324.5|323.5|322|196
1601413200000|2020-09-29 21:00:00|325.5|323.8|325|323.8|325.5|323.8|325|323.5|30
1601427600000|2020-09-30 01:00:00|323|321.8|323.5|322.3|324.3|323|323|321.8|33
1601431200000|2020-09-30 02:00:00|323.3|322|323.3|322|324.5|323.3|322.8|321.5|159
1601434800000|2020-09-30 03:00:00|323|321.8|323.5|322|323.8|322.5|322.5|321.3|102
1601438400000|2020-09-30 04:00:00|323.3|322.3|323.3|321.8|323.5|322.3|322.3|321|93
1601442000000|2020-09-30 05:00:00|323|321.5|323|321.5|323.8|322.5|322.8|321.5|101
1601445600000|2020-09-30 06:00:00|322.8|321.8|323.5|322.3|323.5|322.3|322.5|321.3|1306
1601449200000|2020-09-30 07:00:00|323.3|322|324.8|323.5|325.8|324.5|322.8|321.5|2838
1601452800000|2020-09-30 08:00:00|324.5|323.3|325.5|324|326.3|325|324.3|323|4887
1601456400000|2020-09-30 09:00:00|325.3|324.3|324.8|323.5|325.8|324.5|323|321.8|3926
1601460000000|2020-09-30 10:00:00|324.5|323.3|325|323.8|325.8|324.5|323.8|322.5|692
1601463600000|2020-09-30 11:00:00|325.3|323.5|326|324.5|326.3|325|324.5|323.3|1751
1601467200000|2020-09-30 12:00:00|325.8|324.8|325.3|323.8|326.3|325|324.5|323.3|4132
1601470800000|2020-09-30 13:00:00|325|324|327|325.8|329|327.8|324|322.8|3939
1601474400000|2020-09-30 14:00:00|327.3|326|330.3|329|330.5|329.3|327|325.8|2659
1601478000000|2020-09-30 15:00:00|330|328.8|331.8|330.5|333.3|332|329.3|328|15721
1601481600000|2020-09-30 16:00:00|332|330.8|333|331.8|333.5|332.3|331.8|330.8|1088
1601485200000|2020-09-30 17:00:00|332.8|331.5|333|331.8|333|331.8|331|329.8|1159
1601488800000|2020-09-30 18:00:00|332.8|331.5|334.8|333.5|336.8|335.5|332.8|331.5|2170
1601492400000|2020-09-30 19:00:00|335|333.3|334.5|333.3|335.5|334.3|333.5|332.3|413
1601496000000|2020-09-30 20:00:00|334.8|333|334.8|333.3|334.8|333.5|333.8|332.5|670
1601499600000|2020-09-30 21:00:00|335|333|336|333.5|336|334|334.8|333|12
1601514000000|2020-10-01 01:00:00|335.8|334|337.3|335.8|337.3|336|335.5|334|22
1601517600000|2020-10-01 02:00:00|337|336|337|335.5|337.5|336.3|336.8|335.5|114
1601521200000|2020-10-01 03:00:00|336.8|335.8|337|335.5|337|335.8|336.3|335|77
1601524800000|2020-10-01 04:00:00|336.8|335.3|337.3|335.8|337.5|336.3|336.5|335.3|53
1601528400000|2020-10-01 05:00:00|337|336|337.5|336.3|337.5|336.3|337|335.8|50
1601532000000|2020-10-01 06:00:00|337.3|336|337|335.8|338.8|337.5|337|335.8|765
1601535600000|2020-10-01 07:00:00|337.3|336|335.5|334.3|338.5|337.3|335.3|334|1027
1601539200000|2020-10-01 08:00:00|335.8|334.5|334.5|333.3|336.8|335.5|333.3|332|8214
1601542800000|2020-10-01 09:00:00|334.8|333.5|334.8|333.5|336.8|335.3|334.5|333.3|3105
1601546400000|2020-10-01 10:00:00|334.5|333.3|331.8|330.5|335|333.5|331.3|330|5041
1601550000000|2020-10-01 11:00:00|332|330.8|332.3|331|333.5|332.3|331.8|330.5|1538
1601553600000|2020-10-01 12:00:00|332.5|330.8|331.5|330|333.3|332|330.8|329.5|2723
1601557200000|2020-10-01 13:00:00|331.3|330.3|325.5|324.3|331.5|330.3|325.5|324.3|8691
1601560800000|2020-10-01 14:00:00|325.3|324|319|317.8|325.3|324|317.8|316.5|7386
1601564400000|2020-10-01 15:00:00|319.3|318|321|319.8|321.3|320|316.3|315|9694
1601568000000|2020-10-01 16:00:00|320.8|319.5|320.8|319.5|321.5|320.3|319.5|318.3|1770
1601571600000|2020-10-01 17:00:00|320.5|319.3|323.5|322|325.3|324|320|318.8|3358
1601575200000|2020-10-01 18:00:00|323.8|322.3|325.3|324|326.3|325|322.5|321.3|1095
1601578800000|2020-10-01 19:00:00|325|323.8|325|323.8|325.3|324|324|322.8|248
1601582400000|2020-10-01 20:00:00|325.3|324|324.8|323|325.5|324.3|324.3|322.8|255
1601586000000|2020-10-01 21:00:00|325.3|322.8|324|322|325.3|322.8|324|321.3|4
1601600400000|2020-10-02 01:00:00|323|321.5|322.5|321.3|323.5|322|322.3|321|25
1601604000000|2020-10-02 02:00:00|322.3|321|321|319.8|322.5|321.3|320.5|319|35
1601607600000|2020-10-02 03:00:00|321.3|320|322.5|321.3|322.8|321.5|321|319.8|11
1601611200000|2020-10-02 04:00:00|322.8|321.5|321.5|320|323.3|322|321|319.8|60
1601614800000|2020-10-02 05:00:00|321.3|319.8|315|313.8|321.5|319.8|314.3|313|488
1601618400000|2020-10-02 06:00:00|314.8|313.5|316.5|315.3|317.3|316|314|312.8|1652
1601622000000|2020-10-02 07:00:00|316.3|315|317|315.8|319.5|318.3|316.3|315|1857
1601625600000|2020-10-02 08:00:00|316.8|315.5|317|315.8|318.5|317.3|316.5|315.3|2936
1601629200000|2020-10-02 09:00:00|317.3|316|315|313.8|318.8|317.5|313|311.5|2819
1601632800000|2020-10-02 10:00:00|314.8|313.5|316.5|315.3|316.8|315.5|313.3|312|1754
1601636400000|2020-10-02 11:00:00|316.8|315.5|314.8|313.5|317.3|315.8|314.8|313.5|1868
1601640000000|2020-10-02 12:00:00|314.5|313.3|311.8|310.5|317|315.8|311.3|310|3752
1601643600000|2020-10-02 13:00:00|312|310.3|312|310.8|314.3|312.8|308.8|307.5|3127
1601647200000|2020-10-02 14:00:00|311.8|310.5|312.5|311.3|315.3|314|311.3|310|10415
1601650800000|2020-10-02 15:00:00|312.3|311|315.8|314.3|318.5|317.3|312|310.8|3811
1601654400000|2020-10-02 16:00:00|315.5|314.5|315.5|314.3|318|316.8|314.8|313.5|1306
1601658000000|2020-10-02 17:00:00|315.8|314.5|313|311.8|316.8|315.5|313|311.8|618
1601661600000|2020-10-02 18:00:00|313.3|312|312|310.8|314.3|313|311.3|310|636
1601665200000|2020-10-02 19:00:00|311.8|310.5|313|311.5|313.5|312|311.3|310|487
1601668800000|2020-10-02 20:00:00|312.8|311.8|313|311|313.5|312.3|312.3|311|119
1601859600000|2020-10-05 01:00:00|319.3|317.8|317.8|316.3|319.3|318|317|315.8|35
1601863200000|2020-10-05 02:00:00|317.5|316.5|318.5|317|319.3|318|317.5|316.3|50
1601866800000|2020-10-05 03:00:00|318.8|317.3|319.5|318.3|320.3|319|318.5|317.3|34
1601870400000|2020-10-05 04:00:00|319.8|318|319.5|318.3|320|318.8|319|317.8|9
1601874000000|2020-10-05 05:00:00|319.3|318|320|318.8|321|319.8|318.8|317.3|202
1601877600000|2020-10-05 06:00:00|320.3|319|318.5|317.3|320.3|319|318|316.8|146
1601881200000|2020-10-05 07:00:00|318.3|317|318.5|317.3|320.3|319|317.5|316.3|1219
1601884800000|2020-10-05 08:00:00|318.8|317.5|320.5|319.3|321.8|320.5|318.5|317.5|5355
1601888400000|2020-10-05 09:00:00|320.8|319.5|324.8|323.3|324.8|323.5|319.8|318.5|2459
1601892000000|2020-10-05 10:00:00|325|323.5|324.3|323|325.3|324|323.3|322|4077
1601895600000|2020-10-05 11:00:00|324|322.8|325.8|324.5|326|324.8|324|322.8|1727
1601899200000|2020-10-05 12:00:00|326|324.8|324|322.8|326.5|325.3|323.8|322.5|1985
1601902800000|2020-10-05 13:00:00|323.8|322.5|326.8|325.5|328.3|327|323.8|322.5|2035
1601906400000|2020-10-05 14:00:00|327|325.8|330|328.8|330.5|329.3|326.3|325|2360
1601910000000|2020-10-05 15:00:00|329.8|328.5|327.8|326.5|331.5|330|327.5|326|7675
1601913600000|2020-10-05 16:00:00|328|326.8|330.3|328.8|330.5|329.3|327.8|326.3|4371
1601917200000|2020-10-05 17:00:00|330|328.5|329|327.5|330.5|329.3|328.5|327.3|220
1601920800000|2020-10-05 18:00:00|329.3|327.8|328.8|327.3|329.5|328.3|326.8|325.5|1083
1601924400000|2020-10-05 19:00:00|328.5|327.5|328.8|327.5|329.5|328|328.5|327.3|13
1601928000000|2020-10-05 20:00:00|329|327.8|329|327.8|330.5|329|328.8|327.5|228
1601931600000|2020-10-05 21:00:00|329.5|327.5|329.8|327.8|329.8|328|329.3|327.5|0
1601946000000|2020-10-06 01:00:00|328.5|327.5|329.5|328.3|330|328.8|328.5|327.3|1519
1601949600000|2020-10-06 02:00:00|329.8|328.5|329.8|328.5|329.8|328.5|328.3|327|5
1601953200000|2020-10-06 03:00:00|329.5|328.3|330|328.8|330.5|329.3|329.5|328.3|27
1601956800000|2020-10-06 04:00:00|329.8|328.5|330.3|329|331|329.5|329.8|328.5|13
1601960400000|2020-10-06 05:00:00|330|328.8|329.8|328.5|330.3|329|329.5|328.3|5
1601964000000|2020-10-06 06:00:00|329.5|328.3|330.8|329.5|331|329.8|329|327.8|265
1601967600000|2020-10-06 07:00:00|330.5|329.3|330.5|329.3|332.3|331|329.3|328|1045
1601971200000|2020-10-06 08:00:00|330.8|329.5|332.5|331.3|332.5|331.3|329.5|328.3|4281
1601974800000|2020-10-06 09:00:00|332.3|331|333|331.5|334|332.8|332.3|331|1216
1601978400000|2020-10-06 10:00:00|332.8|331.8|333.3|331.8|334|332.8|332|330.8|850
1601982000000|2020-10-06 11:00:00|333|332|335.5|334|336.3|334.8|333|331.5|793
1601985600000|2020-10-06 12:00:00|335.8|334.3|338.8|337.5|339.3|338|335.5|334.3|946
1601989200000|2020-10-06 13:00:00|339|337.3|342.3|341|344|342.8|339|337.3|3494
1601992800000|2020-10-06 14:00:00|342.5|341.3|344.3|343|345|343.5|341.3|340|5638
1601996400000|2020-10-06 15:00:00|344.5|343.3|342.5|341|345|343.8|341.3|340|6874
1602000000000|2020-10-06 16:00:00|342.8|341.3|341.8|340.5|343|341.8|340.5|339.3|1243
1602003600000|2020-10-06 17:00:00|342|340.8|343|341.8|343.8|342.5|341.8|340.3|7479
1602007200000|2020-10-06 18:00:00|343.3|342|342|340.8|346.3|344.8|341.3|340|1546
1602010800000|2020-10-06 19:00:00|341.8|340.5|341|339.8|342.5|341.3|340|338.8|272
1602014400000|2020-10-06 20:00:00|340.8|339.5|339.8|338|342|340.5|339.5|338|154
1602018000000|2020-10-06 21:00:00|339.5|338.5|340|338|340|338.8|339.3|338|18
1602032400000|2020-10-07 01:00:00|339.8|338.3|340.3|339|340.5|339|339|337.8|15
1602036000000|2020-10-07 02:00:00|340|338.8|339.5|338.3|340.3|339|339|337.8|100
1602039600000|2020-10-07 03:00:00|339.8|338.5|339.8|338.5|340|338.5|339.3|338|2
1602043200000|2020-10-07 04:00:00|340|338.3|340|338.8|340.3|339|339.8|338.3|230
1602046800000|2020-10-07 05:00:00|340.3|339|340.8|339.3|341.5|340|339.8|338.5|60
1602050400000|2020-10-07 06:00:00|340.5|339.5|342.3|341|342.5|341.3|340|338.8|467
1602054000000|2020-10-07 07:00:00|342.5|341.3|341.3|340|342.8|341.5|340.5|339.3|1564
1602057600000|2020-10-07 08:00:00|341.5|340.3|340|338.8|342|340.8|339.5|338.3|3857
1602061200000|2020-10-07 09:00:00|340.3|339|338.5|337.3|340.3|339|337.3|336|1785
1602064800000|2020-10-07 10:00:00|338.3|337|336.3|335|338.5|337.3|335|333.8|625
1602068400000|2020-10-07 11:00:00|336|334.8|336|334.8|336.3|335|334.5|333|947
1602072000000|2020-10-07 12:00:00|335.8|334.5|338.8|337.5|339.3|338|335|333.8|1615
1602075600000|2020-10-07 13:00:00|339|337.8|335.3|334|339.3|338|335.3|334|4308
1602079200000|2020-10-07 14:00:00|335.5|334.3|332.8|331.5|336|334.8|332.3|331|6115
1602082800000|2020-10-07 15:00:00|332.5|331.3|334|332.8|335.5|334|332|330.8|4044
1602086400000|2020-10-07 16:00:00|334.3|333|334|332.8|334.5|333.3|332|330.8|415
1602090000000|2020-10-07 17:00:00|334.3|333|334.5|333.3|335.8|334.5|333.8|332.5|1390
1602093600000|2020-10-07 18:00:00|334.8|333.5|336.8|335.5|337.5|336|334.5|333.3|217
1602097200000|2020-10-07 19:00:00|336.5|335.3|337.8|336.3|338.3|337|336.5|335|30
1602100800000|2020-10-07 20:00:00|337.5|336|338.3|336.8|338.8|337.3|337.3|336|1028
1602104400000|2020-10-07 21:00:00|338.5|336.5|338.5|336|339|337.5|337.3|335.8|2
1602118800000|2020-10-08 01:00:00|337.5|336.3|338.3|337|338.5|337.3|336|334.8|179
1602122400000|2020-10-08 02:00:00|338.5|337.3|338.3|337|338.5|337.3|337.5|336.3|10
1602126000000|2020-10-08 03:00:00|338.5|337.3|337.3|336|338.5|337.3|337|335.8|94
1602129600000|2020-10-08 04:00:00|337.5|335.8|337|335.8|337.5|336|336.8|335.5|23
1602133200000|2020-10-08 05:00:00|337.3|336|337.8|336.5|338.3|336.8|337|335.8|556
1602136800000|2020-10-08 06:00:00|338|336.8|339.5|338.3|339.5|338.3|337.3|335.8|201
1602140400000|2020-10-08 07:00:00|339.3|338|342|340.5|342|340.8|339.3|338|3351
1602144000000|2020-10-08 08:00:00|342.3|340.8|342|340.8|343|341.8|340|338.5|2510
1602147600000|2020-10-08 09:00:00|342.3|341|342.5|341.3|344.5|343|342.3|340.8|2291
1602151200000|2020-10-08 10:00:00|342.3|341|343.8|342.5|344.3|343|342.3|340.8|1423
1602154800000|2020-10-08 11:00:00|344|342.8|343.5|342|345.5|344.3|343.3|342|4270
1602158400000|2020-10-08 12:00:00|343.3|342.3|345.8|344.5|346.5|345|343.3|342|1563
1602162000000|2020-10-08 13:00:00|345.5|344.3|346.8|345.5|347|345.8|344|342.8|3671
1602165600000|2020-10-08 14:00:00|347|345.3|343.8|342.5|348.3|347|343.3|342|4748
1602169200000|2020-10-08 15:00:00|344|342.3|346.3|344.8|347.5|346.3|343.5|342.3|6039
1602172800000|2020-10-08 16:00:00|346|345|346.8|345.5|346.8|345.5|345|343.8|2622
1602176400000|2020-10-08 17:00:00|347|345.3|346.3|345|347.5|346.3|345.8|344.5|819
1602180000000|2020-10-08 18:00:00|346.5|345.3|347.3|346|348|346.8|346.3|345|160
1602183600000|2020-10-08 19:00:00|347|345.8|347.5|346|347.8|346.5|347|345.8|262
1602187200000|2020-10-08 20:00:00|347.3|346.3|348|346.8|348.5|347|347.3|346|216
1602190800000|2020-10-08 21:00:00|348.3|346.5|349|347.5|349|347.8|348.3|346.5|172
1602205200000|2020-10-09 01:00:00|347.5|346|347.3|346|348.3|347|346.8|345.3|196
1602208800000|2020-10-09 02:00:00|347|345.8|346.5|345.3|347.3|346|346|344.8|390
1602212400000|2020-10-09 03:00:00|346.8|345.5|346.3|344.8|346.8|345.5|346|344.8|458
1602216000000|2020-10-09 04:00:00|346|344.5|347|345.5|347.3|346|345.8|344.5|37
1602219600000|2020-10-09 05:00:00|346.8|345.8|346.3|345|347|345.8|346.3|345|466
1602223200000|2020-10-09 06:00:00|346.5|345.3|347.8|346.3|348.8|347.5|346.3|345|1281
1602226800000|2020-10-09 07:00:00|347.5|346.5|348.8|347.5|350.3|349|347.5|346.5|2127
1602230400000|2020-10-09 08:00:00|348.5|347.3|347|345.8|349.5|348.3|346.5|345.3|3261
1602234000000|2020-10-09 09:00:00|347.3|346|347|345.5|347.8|346.3|346|344.8|2179
1602237600000|2020-10-09 10:00:00|346.8|345.3|347.5|346|347.8|346.5|346.3|345|4352
1602241200000|2020-10-09 11:00:00|347.3|345.8|347.8|346.5|348.3|347|347|345.8|904
1602244800000|2020-10-09 12:00:00|348|346.3|348.8|347.5|349.8|348.5|347.3|346|2392
1602248400000|2020-10-09 13:00:00|348.5|347.3|348.5|347|349.8|348.5|346.8|345.5|4739
1602252000000|2020-10-09 14:00:00|348.3|347.3|348|346.8|348.8|347.5|347.3|345.8|766
1602255600000|2020-10-09 15:00:00|348.3|347|347.8|346.5|348.8|347.5|347.3|346|4468
1605027600000|2020-11-10 17:00:00|355.8|354.5|355.5|354|356.5|355.3|355|353.8|1132
1605031200000|2020-11-10 18:00:00|355.8|354.3|357|355.8|357|355.8|354.3|353|6564
1605034800000|2020-11-10 19:00:00|357.3|356|357.3|356|357.8|356.5|356.3|355|3604
1605038400000|2020-11-10 20:00:00|357.5|355.8|356.8|355.5|357.5|356.3|356.5|355.3|976
1605042000000|2020-11-10 21:00:00|357|355.8|360.5|359.3|360.5|359.3|356.8|355.5|1773
1605045600000|2020-11-10 22:00:00|360.3|358.5|360.5|359|360.5|359.3|360|358.5|49
1605060000000|2020-11-11 02:00:00|359.3|357.8|359.5|358.3|360.5|359.3|359|357.8|363
1605063600000|2020-11-11 03:00:00|359.8|358.5|360.8|359.5|361.5|360|359.5|358.5|511
1605067200000|2020-11-11 04:00:00|360.5|359.3|360.3|359|361|359.8|360|358.8|270
1605070800000|2020-11-11 05:00:00|360.5|359.3|360.3|359|360.8|359.5|359.5|358.3|456
1605074400000|2020-11-11 06:00:00|360.5|359.3|361.5|360.3|361.8|360.5|360.3|358.8|605
1605078000000|2020-11-11 07:00:00|361.3|360|365|363.8|367|365.8|361.3|360|4043
1605081600000|2020-11-11 08:00:00|365.3|364|365.8|364.5|367.5|366.3|364.8|363.5|11893
1605085200000|2020-11-11 09:00:00|366|364.8|368.8|367.5|370|368.8|365|363.8|6156
1605088800000|2020-11-11 10:00:00|369|367.8|371.3|370|371.5|370.3|368.5|367|8629
1605092400000|2020-11-11 11:00:00|371.5|370.3|368.8|367.5|372.5|371.3|368.3|367|5771
1605096000000|2020-11-11 12:00:00|368.5|367.3|367.5|366.3|369|367.8|366.8|365.5|14224
1605099600000|2020-11-11 13:00:00|367.3|366|366.3|365|368|366.8|365.3|364|5925
1605103200000|2020-11-11 14:00:00|366.5|365.3|366.3|365|369|367.8|366.3|365|6597
1605106800000|2020-11-11 15:00:00|366.5|365.3|362.8|361.5|366.8|365.5|362.8|361.5|10927
1605110400000|2020-11-11 16:00:00|363|361.8|362.8|361.5|364|362.8|360.5|359.3|12664
1605114000000|2020-11-11 17:00:00|362.5|361.3|361.3|360|363|361.8|360.8|359.5|7239
1605117600000|2020-11-11 18:00:00|361.5|360.3|357.8|356.5|361.5|360.3|357.5|356.3|4589
1605121200000|2020-11-11 19:00:00|358|356.8|356.8|355.5|358.5|357.3|354.8|353.5|7931
1605124800000|2020-11-11 20:00:00|356.5|355.3|356.5|355|356.5|355.5|355|353.8|811
1605128400000|2020-11-11 21:00:00|356.3|355.3|355.5|354|357|355.5|355.5|354|672
1605132000000|2020-11-11 22:00:00|356|353.8|355.8|354|356.3|354.5|355.5|353.8|47
1605146400000|2020-11-12 02:00:00|357.5|356|358.8|357.5|359|357.8|357|355.8|1825
1605150000000|2020-11-12 03:00:00|358.5|357.3|356.5|355.3|359|357.8|356.3|355|298
1605153600000|2020-11-12 04:00:00|356.8|355.5|356.3|355|357.3|355.8|356|354.8|274
1605157200000|2020-11-12 05:00:00|356.5|355.3|357|355.8|357.5|356.3|355.8|354.5|397
1605160800000|2020-11-12 06:00:00|357.3|356|356.5|355.3|357.3|356|355|353.8|478
1605164400000|2020-11-12 07:00:00|356.3|355|356.8|355.5|359|357.8|356.3|355|3225
1605168000000|2020-11-12 08:00:00|357|355.8|356.3|355|359|357.8|355.5|354.3|12871
1605171600000|2020-11-12 09:00:00|356.5|355.3|356.3|355|357.5|356.3|353|351.8|8410
1605175200000|2020-11-12 10:00:00|356.5|355.3|357.3|356|358|356.8|356|354.8|2802
1605178800000|2020-11-12 11:00:00|357.5|356.3|355.8|354.5|358|356.8|355.8|354.5|4115
1605182400000|2020-11-12 12:00:00|355.5|354.3|353.3|352|356|354.8|353.3|352|7806
1605186000000|2020-11-12 13:00:00|353.5|352.3|356.5|355.3|357|355.5|353.3|352|3283
1605189600000|2020-11-12 14:00:00|356.8|355.5|358.3|357|358.5|357.3|355.8|354.5|11617
1605193200000|2020-11-12 15:00:00|358|356.8|358.8|357.5|360|358.8|357.8|356.5|14699
1605196800000|2020-11-12 16:00:00|358|356.8|359.8|358.5|359.8|358.5|354.5|353.3|16291
1605200400000|2020-11-12 17:00:00|359.5|358.3|358|356.8|360|358.8|357.3|356|2389
1605204000000|2020-11-12 18:00:00|357.8|356.5|355.5|354|358|356.8|354.5|353.3|2382
1605207600000|2020-11-12 19:00:00|355.3|354.3|351.8|350.5|356|354.8|351|349.8|5269
1605211200000|2020-11-12 20:00:00|351.5|350.3|351.3|350|352.3|350.8|350.8|349.5|2400
1605214800000|2020-11-12 21:00:00|351|349.8|350.8|349.3|352|350.8|350.5|349.3|736
1605218400000|2020-11-12 22:00:00|351|349.8|350.3|348.5|351.3|350|350|348.3|107
1605232800000|2020-11-13 02:00:00|347.5|346.3|346|344.8|347.5|346.3|346|344.8|535
1605236400000|2020-11-13 03:00:00|346.3|345|347.5|346.3|348.3|347|346.3|344.8|3023
1605240000000|2020-11-13 04:00:00|347.8|346.5|348|346.8|348|346.8|347.5|346|289
1605243600000|2020-11-13 05:00:00|347.8|346.5|347.8|346.5|348|346.8|347.3|346|290
1605247200000|2020-11-13 06:00:00|347.5|346.3|347.5|346.3|348.5|347.3|347.5|346.3|2971
1605250800000|2020-11-13 07:00:00|347.3|346|348|346.8|348.5|347.3|346.8|345.5|2441
1605254400000|2020-11-13 08:00:00|348.3|347|349.3|348|350|348.8|347.5|346.3|5388
1605258000000|2020-11-13 09:00:00|349|347.8|349.8|348.5|350.8|349.5|348.5|347.3|3708
1605261600000|2020-11-13 10:00:00|350|348.8|350.5|349.3|351|349.8|349.8|348.5|2718
1605265200000|2020-11-13 11:00:00|350.3|349|349.3|348|350.5|349.3|348.3|347|4125
1605268800000|2020-11-13 12:00:00|349|347.8|347.3|346|349.3|348|347.3|346|1696
1605272400000|2020-11-13 13:00:00|347.5|346.3|348.8|347.5|348.8|347.5|345.8|344.5|4480
1605276000000|2020-11-13 14:00:00|348.5|347.3|347.3|345.8|350.3|349|346.8|345.5|3827
1605279600000|2020-11-13 15:00:00|347.5|346|345|343.8|347.5|346.3|344.5|343.3|6672
1605283200000|2020-11-13 16:00:00|344.8|343.5|345|343.8|346|344.8|344|342.8|16939
1605286800000|2020-11-13 17:00:00|345.3|344|345.5|344.3|346.8|345.5|345|343.8|4630
1605290400000|2020-11-13 18:00:00|345.3|344|345.8|344.5|346.3|344.8|345|343.8|1752
1605294000000|2020-11-13 19:00:00|345.5|344.3|345|343.8|346.3|345|344.3|343|4128
1605297600000|2020-11-13 20:00:00|344.8|343.5|345.3|344|345.3|344|344.5|343.3|486
1605301200000|2020-11-13 21:00:00|345|343.8|344.8|343|345.3|344|344.3|343|273
1605492000000|2020-11-16 02:00:00|347.3|346|348|346.8|348.3|347|347.3|346|217
1605495600000|2020-11-16 03:00:00|348.3|346.5|348.3|347|349|347.8|348|346.5|167
1605499200000|2020-11-16 04:00:00|348|346.8|348.8|347.5|348.8|347.5|347.8|346.5|74
1605502800000|2020-11-16 05:00:00|348.5|347.3|348.5|347.3|349.3|348|348.3|347|58
1605506400000|2020-11-16 06:00:00|348.3|347|349|347.8|349.3|348|348.3|347|238
1605510000000|2020-11-16 07:00:00|348.8|347.5|351.3|350|351.8|350.5|348.5|347.3|1839
1605513600000|2020-11-16 08:00:00|351.5|350.3|350.5|349.3|353.3|352|350|348.8|6220
1605517200000|2020-11-16 09:00:00|350.3|349|350.5|349.3|351.5|350.3|348.3|347|4936
1605520800000|2020-11-16 10:00:00|350.8|349.5|350|348.8|350.8|349.5|348.8|347.5|2032
1605524400000|2020-11-16 11:00:00|350.3|349|355|353.8|355.3|354|350|348.8|3111
1605528000000|2020-11-16 12:00:00|355.3|353.5|358.8|357.5|359.5|358.3|354.8|353.5|6055
1605531600000|2020-11-16 13:00:00|358.5|357.3|357|355.8|359.3|358|355.8|354.5|5816
1605535200000|2020-11-16 14:00:00|357.3|356|354.8|353.5|359.8|358.5|353.3|352|8572
1605538800000|2020-11-16 15:00:00|355|353.8|355.5|354.3|357.3|356|354|352.8|8467
1605542400000|2020-11-16 16:00:00|355.8|354.5|354|352.8|356|354.8|353.3|352|10637
1605546000000|2020-11-16 17:00:00|353.8|352.5|353|351.8|354|352.8|352|350.8|3846
1605549600000|2020-11-16 18:00:00|352.8|351.5|351.5|350.3|352.8|351.5|350.3|349|1457
1605553200000|2020-11-16 19:00:00|351.8|350.5|352.5|351|353|351.8|351.3|350|1714
1605556800000|2020-11-16 20:00:00|352.3|351.3|352.3|351|352.3|351.3|351.8|350.5|522
1605560400000|2020-11-16 21:00:00|352.5|351.3|352.5|351|353|351.8|352.3|351|489
1605564000000|2020-11-16 22:00:00|352.3|351.3|352.5|350.8|352.5|351.3|352.3|350|8
1605578400000|2020-11-17 02:00:00|352.8|351.3|354|352.8|354.3|353|352.8|351.3|372
1605582000000|2020-11-17 03:00:00|354.3|353|354.5|353.3|354.5|353.3|353.8|352.5|216
1605585600000|2020-11-17 04:00:00|354.3|353|354.8|353.5|355|353.8|354|352.8|124
1605589200000|2020-11-17 05:00:00|355|353.8|354.8|353.5|355.3|354|354|352.8|229
1605592800000|2020-11-17 06:00:00|354.5|353.3|353.8|352.5|355|353.8|353.8|352.5|219
1605596400000|2020-11-17 07:00:00|354|352.3|353.5|352.3|354.5|353.3|352.5|351.3|1494
1605600000000|2020-11-17 08:00:00|353.8|352.5|351.5|350.3|354.3|353|351.5|350.3|5670
1605603600000|2020-11-17 09:00:00|351.8|350.5|353.5|352.3|355.3|354|351|349.8|3849
1605607200000|2020-11-17 10:00:00|353.3|352|352.8|351.5|353.5|352.3|351.5|350.3|4270
1605610800000|2020-11-17 11:00:00|352.5|351.3|351.3|350|352.8|351.5|350.3|349|5178
1605614400000|2020-11-17 12:00:00|351.5|350.3|351.5|350.3|352.5|351.3|351|349.8|4202
1605618000000|2020-11-17 13:00:00|351.8|350.5|348.5|347.3|351.8|350.5|346.8|345.5|4650
1605621600000|2020-11-17 14:00:00|348.3|347|350.3|349|351.8|350.5|347.3|346|4815
1605625200000|2020-11-17 15:00:00|350.5|348.8|350.8|349.5|353|351.8|350|348.8|7435
1605628800000|2020-11-17 16:00:00|350.5|349.3|351.3|350|352.3|351|349.8|348.5|7037
1605632400000|2020-11-17 17:00:00|351.5|350.3|351.8|350.5|352.8|351.5|350.5|349.3|2033
1605636000000|2020-11-17 18:00:00|352|350.8|352|350.8|353|351.8|351|349.8|1877
1605639600000|2020-11-17 19:00:00|352.3|351|355|353.8|356|354.8|352.3|351|3007
1605643200000|2020-11-17 20:00:00|355.3|354|355|353.8|355.5|354.3|354.5|353|228
1605646800000|2020-11-17 21:00:00|355.3|354|355.8|354.3|356.5|355|354.5|353|184
1605650400000|2020-11-17 22:00:00|355.5|354|355|353.3|355.5|354|354.5|353|7
1605664800000|2020-11-18 02:00:00|353|351.5|353.3|352|353.8|352.5|352.8|351.5|168
1605668400000|2020-11-18 03:00:00|353.5|352.3|354.8|353.5|355.3|354|353|351.8|248
1605672000000|2020-11-18 04:00:00|354.5|353.3|354.8|353.3|354.8|353.5|354.5|353.3|68
1605675600000|2020-11-18 05:00:00|355|353.5|354|352.8|355.3|354|354|352.5|65
1605679200000|2020-11-18 06:00:00|353.8|352.5|354|352.8|354.3|353|353.5|352.3|547
1605682800000|2020-11-18 07:00:00|354.3|353|356|354.5|356.5|355.3|354.3|352.8|4711
1605686400000|2020-11-18 08:00:00|355.8|354.8|358|356.8|358.8|357.5|355.5|354.3|8184
1605690000000|2020-11-18 09:00:00|358.3|357|359|357.8|359|357.8|357.8|356.5|4338
1605693600000|2020-11-18 10:00:00|359.3|358|359.3|358|361.3|360|359|357.8|3830
1605697200000|2020-11-18 11:00:00|359.5|358.3|361.8|360.5|363.3|362|358.5|357.3|8219
1605700800000|2020-11-18 12:00:00|362|360.8|364|362.8|365.3|364|361.5|360.3|6805
1605704400000|2020-11-18 13:00:00|363.8|362.5|362.5|361.3|364|362.8|360.5|359.3|3052
1605708000000|2020-11-18 14:00:00|362.3|361|362.3|361|363.3|362|360.8|359.5|6019
1605711600000|2020-11-18 15:00:00|362.5|361.3|362|360.8|363|361.8|359.3|358|8248
1605715200000|2020-11-18 16:00:00|361.8|360.5|363|361.8|363.8|362.5|360.5|359.3|11922
1605718800000|2020-11-18 17:00:00|363.3|362|363.3|362|363.5|362.3|362|360.8|1495
1605722400000|2020-11-18 18:00:00|363|361.8|363|361.8|364|362.8|362.3|361|1346
1605726000000|2020-11-18 19:00:00|363.3|362|361.3|360|363.5|362.3|358.8|357.5|7660
1605729600000|2020-11-18 20:00:00|361|359.8|359.8|358.5|362|360.8|359.5|358.3|2713
1605733200000|2020-11-18 21:00:00|360|358.8|359.3|357.8|360.3|359|359|357.8|270
1605736800000|2020-11-18 22:00:00|359.8|358|360|357.8|360|358|358.8|357.5|29
1605751200000|2020-11-19 02:00:00|359.8|358.5|359.8|358.5|361|359.5|359.5|358.3|235
1605754800000|2020-11-19 03:00:00|360|358.8|359|357.5|360|358.8|358.8|357.5|190
1605758400000|2020-11-19 04:00:00|358.8|357.8|359.5|358.3|359.5|358.3|358.8|357.5|33
1605762000000|2020-11-19 05:00:00|359.8|358.5|358.8|357.3|360|358.8|358.5|357.3|53
1605765600000|2020-11-19 06:00:00|358.5|357.5|359.8|358.5|360|358.8|358.3|357|2237
1605769200000|2020-11-19 07:00:00|360|358.8|362|360.8|362.5|361.3|359.8|358.5|2959
1605772800000|2020-11-19 08:00:00|361.8|360.5|358.8|357.5|363|361.8|358.5|357.3|5476
1605776400000|2020-11-19 09:00:00|358.5|357.3|358.8|357.5|360.5|359.3|357.3|356|4247
1605780000000|2020-11-19 10:00:00|358.5|357.3|357.8|356.5|358.8|357.5|356.8|355.5|6409
1605783600000|2020-11-19 11:00:00|357.5|356.3|359|357.8|360|358.8|356.5|355.3|2415
1605787200000|2020-11-19 12:00:00|359.3|358|360.8|359.5|361.5|360.3|359.3|358|2295
1605790800000|2020-11-19 13:00:00|360.5|359.3|362.3|361|362.5|361.3|359.8|358.5|8966
1605794400000|2020-11-19 14:00:00|362.5|361.3|360.8|359.5|362.5|361.3|359.8|358.5|5652
1605798000000|2020-11-19 15:00:00|361|359.8|360|358.8|361.3|360|359|357.8|5810
1605801600000|2020-11-19 16:00:00|359.8|358.5|359.5|358.3|359.8|358.5|357.5|356.3|8152
1605805200000|2020-11-19 17:00:00|359.3|358|359|357.8|359.5|358.3|357.8|356.5|1157
1605808800000|2020-11-19 18:00:00|359.3|358|358.8|357.5|359.3|358|358|356.8|449
1605812400000|2020-11-19 19:00:00|359|357.8|363|361.8|363|361.8|358.8|357.5|8569
1605816000000|2020-11-19 20:00:00|363.3|362|363.5|362.3|363.8|362.5|363.3|362|2611
1605819600000|2020-11-19 21:00:00|363.3|362|362.5|361|364|362.8|362.3|361|1066
1605823200000|2020-11-19 22:00:00|362.8|360.8|362.8|361|363.5|361.8|362.3|360.8|20
1605837600000|2020-11-20 02:00:00|363.3|362|363|361.8|363.3|362|362.5|361.3|95
1605841200000|2020-11-20 03:00:00|363.3|362|363|361.8|363.5|362.3|362.3|361|133
1605844800000|2020-11-20 04:00:00|363.3|361.5|362.8|361.5|364|362.8|362.8|361.5|141
1605848400000|2020-11-20 05:00:00|363|361.8|362.5|361.3|363|361.8|362.3|361|280
1605852000000|2020-11-20 06:00:00|362.3|361|363|361.8|363.3|362|362|360.8|466
1605855600000|2020-11-20 07:00:00|363.3|362|361.3|360|363.3|362|361.3|360|1577
1605859200000|2020-11-20 08:00:00|361.5|360.3|364.3|363|364.5|363|361.3|360|3915
1605862800000|2020-11-20 09:00:00|364.5|363.3|363.3|362|364.5|363.3|362.8|361.5|6768
1605866400000|2020-11-20 10:00:00|363.5|362.3|365.3|364|366.3|365|363|361.8|5104
1605870000000|2020-11-20 11:00:00|365|363.8|365.8|364.5|366.8|365.5|364.3|363|4723
1605873600000|2020-11-20 12:00:00|366|364.3|363.5|362.3|366|364.5|363.3|362|2971
1605877200000|2020-11-20 13:00:00|363.3|362|363.5|362.3|365|363.8|363|361.8|6719
1605880800000|2020-11-20 14:00:00|363.8|362.5|360.5|359.3|363.8|362.5|359.5|358.3|6255
1605884400000|2020-11-20 15:00:00|360.8|359.5|359.8|358.5|362.3|361|359.8|358.5|5136
1605888000000|2020-11-20 16:00:00|359.5|358.3|360.8|359.5|361|359.8|359.3|358|7976
1605891600000|2020-11-20 17:00:00|361|359.8|362.5|361.3|362.5|361.3|360.8|359.5|4337
1605895200000|2020-11-20 18:00:00|362.8|361.5|363.8|362.5|364.3|363|362.5|361|1555
1605898800000|2020-11-20 19:00:00|364|362.8|364|362.8|365.3|364|364|362.5|7655
1605902400000|2020-11-20 20:00:00|363.8|362.5|364|362.8|364.5|363.3|363.3|362|1123
1605906000000|2020-11-20 21:00:00|364.3|363|364.5|362.5|364.5|363.3|363.5|362.3|324
1606096800000|2020-11-23 02:00:00|364.8|363|364.5|363.3|364.8|363.5|363.5|362.3|109
1606100400000|2020-11-23 03:00:00|364.3|363|365|363.5|365|363.8|364.3|363|173
1606104000000|2020-11-23 04:00:00|365.3|363.8|365.3|364|365.3|364|365|363.8|27
1606107600000|2020-11-23 05:00:00|365|363.8|365.3|364|365.5|364.3|364.8|363.3|164
1606111200000|2020-11-23 06:00:00|365.5|363.8|367.3|365.8|367.5|366.3|365.3|363.8|773
1606114800000|2020-11-23 07:00:00|367|366|370|368.8|370.3|369|367|366|1696
1606118400000|2020-11-23 08:00:00|370.3|369|372.3|371|372.5|371.3|369.5|368.3|4341
1606122000000|2020-11-23 09:00:00|372|370.8|370.8|369.5|372.5|371.3|370.3|369|7897
1606125600000|2020-11-23 10:00:00|371|369.8|372|370.8|372.3|371|370.3|368.8|3422
1606129200000|2020-11-23 11:00:00|371.8|370.5|369.3|368|371.8|370.5|368.3|367|3055
1606132800000|2020-11-23 12:00:00|369|367.8|371.8|370.5|371.8|370.5|368.8|367.5|1490
1606136400000|2020-11-23 13:00:00|371.5|370.3|371|369.8|371.8|370.5|370|368.8|2023
1606140000000|2020-11-23 14:00:00|371.3|370|370.3|368.8|372.3|371|370|368.8|3246
1606143600000|2020-11-23 15:00:00|370.5|369|372|370.8|372.8|371.5|367|365.8|5658
1606147200000|2020-11-23 16:00:00|372.3|371|371.5|370.3|372.5|371.3|369.8|368.5|12363
1606150800000|2020-11-23 17:00:00|371.3|370|371.5|370.3|372|370.8|370.8|369.5|1905
1606154400000|2020-11-23 18:00:00|371.3|370|372|370.8|372|370.8|370.5|369.3|1011
1606158000000|2020-11-23 19:00:00|371.8|370.5|371.8|370.5|372.5|371.3|370.8|369.5|1656
1606161600000|2020-11-23 20:00:00|372|370.3|371|369.8|372.3|371|370.8|369.5|559
1606165200000|2020-11-23 21:00:00|371.3|369.5|371|369.5|371.3|370|370.8|369.3|223
1606168800000|2020-11-23 22:00:00|371.5|370|370.8|369.3|371.5|370|370.5|369.3|14
1606183200000|2020-11-24 02:00:00|373.5|372|375.5|374.3|375.5|374.3|373.3|371.8|510
1606186800000|2020-11-24 03:00:00|375.3|374|375.8|374.5|376|374.8|375|373.8|303
1606190400000|2020-11-24 04:00:00|375.5|374.3|376|374.8|376.3|375|375.3|374|137
1606194000000|2020-11-24 05:00:00|376.3|375|377|375.8|377.3|375.8|375.3|374|215
1606197600000|2020-11-24 06:00:00|377.3|376|377.3|375.8|377.5|376.3|376.8|375.5|267
1606201200000|2020-11-24 07:00:00|377|376|375.5|374.3|377.5|376.3|375.5|374.3|1752
1606204800000|2020-11-24 08:00:00|375.8|374.5|375.8|374.5|377.5|376.3|375.5|374.3|6523
1606208400000|2020-11-24 09:00:00|376|374.8|378|376.8|379.5|378.3|375.5|374.3|4078
1606212000000|2020-11-24 10:00:00|378.3|377|381|379.8|381.3|380|378|377|8591
1606215600000|2020-11-24 11:00:00|380.8|379.5|380.3|379|381.8|380.5|380.3|379|5129
1606219200000|2020-11-24 12:00:00|380|378.8|381|379.8|381.3|380|378.8|377.5|1641
1606222800000|2020-11-24 13:00:00|380.8|379.5|381.5|380.3|382|380.8|380.8|379.5|1986
1606226400000|2020-11-24 14:00:00|381.3|380|387.5|386|387.5|386.3|381.3|380|5280
1606230000000|2020-11-24 15:00:00|387.8|386.3|388.5|387.3|390.3|389|387.3|386|5508
1606233600000|2020-11-24 16:00:00|388.8|387.5|388.3|387|392|390.8|388|386.8|17282
1606237200000|2020-11-24 17:00:00|388.5|387.3|387.3|386|388.8|387.5|387.3|386|2034
1606240800000|2020-11-24 18:00:00|387.5|385.8|387.5|386.3|388|386.8|387|385.8|1131
1606244400000|2020-11-24 19:00:00|387.8|386.5|387.3|386|388.3|386.8|386.5|385.3|2437
1606248000000|2020-11-24 20:00:00|387|385.8|387.5|386.3|388|386.8|387|385.8|242
1606251600000|2020-11-24 21:00:00|387.8|386.5|387|385.5|388|386.8|386.5|385.3|297
1606255200000|2020-11-24 22:00:00|387.5|385.3|387.8|386|387.8|386|387.5|385.3|101
1606269600000|2020-11-25 02:00:00|392.5|391.3|393.5|392.3|394|392.5|391.5|390.3|362
1606273200000|2020-11-25 03:00:00|393.3|392|393|391.5|394.3|392.8|392.5|391.3|143
1606276800000|2020-11-25 04:00:00|392.8|391.3|392.3|390.8|393.3|391.8|391.8|390.3|30
1606280400000|2020-11-25 05:00:00|392|391|390.3|389|392.5|391.3|390.3|388.8|216
1606284000000|2020-11-25 06:00:00|390.5|389.3|390.5|389.3|391.5|390.3|390|388.8|190
1606287600000|2020-11-25 07:00:00|390.8|389|392.5|391|393|391.8|390|388.8|1113
1606291200000|2020-11-25 08:00:00|392.3|391.3|391|389.5|393.8|392.5|390.5|389.3|4354
1606294800000|2020-11-25 09:00:00|390.8|389.8|390.3|389|392.3|391|389.3|388|4720
1606298400000|2020-11-25 10:00:00|390|388.8|391.5|390.3|392.5|391.3|390|388.8|1499
1606302000000|2020-11-25 11:00:00|391.3|390|389.5|388.3|391.5|390|388.3|387|3351
1606305600000|2020-11-25 12:00:00|389.8|388|389.8|388.5|390.5|389.3|388.3|387|3505
1606309200000|2020-11-25 13:00:00|390|388.8|391.5|390.3|392.3|391|389.5|388.3|3419
1606312800000|2020-11-25 14:00:00|391.8|390.5|390.5|389.3|393.3|392|390.5|389.3|4144
1606316400000|2020-11-25 15:00:00|390.8|389.5|390|388.8|392.3|391|389.5|388.3|7000
1606320000000|2020-11-25 16:00:00|390.3|388.5|392.3|391|392.8|391.5|389.5|388.3|8048
1606323600000|2020-11-25 17:00:00|392.5|390.8|396|394.8|396.3|395|392|390.8|4251
1606327200000|2020-11-25 18:00:00|395.8|394.5|396.8|395.5|398.3|397|395.8|394.5|4331
1606330800000|2020-11-25 19:00:00|396.5|395.3|394.5|393.3|396.8|395.5|392.8|391.5|4212
1606334400000|2020-11-25 20:00:00|394.3|393|396|394.8|396|394.8|394.3|392.8|335
1606338000000|2020-11-25 21:00:00|396.3|395|397|395.8|397.8|396.5|396|394.8|344
1606341600000|2020-11-25 22:00:00|397.5|395.5|397.5|395.5|398|396.3|396.5|395.3|5
1606356000000|2020-11-26 02:00:00|398.5|397|399|397.5|399.5|398|398|396.8|148
1606359600000|2020-11-26 03:00:00|398.8|397.8|398.3|397|399.5|398.3|398|396.8|147
1606363200000|2020-11-26 04:00:00|398.5|397.3|398|396.8|398.8|397.3|398|396.5|33
1606366800000|2020-11-26 05:00:00|398.3|397|398.3|397|399|397.5|398|396.8|92
1606370400000|2020-11-26 06:00:00|398|396.8|397|395.8|398.5|397|396.8|395.5|245
1606374000000|2020-11-26 07:00:00|396.8|395.5|394.3|392.8|396.8|395.5|394.3|392.8|2831
1606377600000|2020-11-26 08:00:00|394.5|393|388.3|387|394.8|393.3|387.5|386.3|3966
1606381200000|2020-11-26 09:00:00|388.5|386.8|390.8|389.5|390.8|389.5|387.3|386|2693
1606384800000|2020-11-26 10:00:00|391|390|391.8|390.5|392.3|390.8|390.5|389.3|2946
1606388400000|2020-11-26 11:00:00|392|390.8|393|391.5|393.5|392.3|391.8|390.5|1244
1606392000000|2020-11-26 12:00:00|392.8|391.3|390.3|388.8|393|391.8|390.3|388.8|1399
1606395600000|2020-11-26 13:00:00|390|389|392.8|391.3|392.8|391.5|389.8|388.5|1477
1606399200000|2020-11-26 14:00:00|392.5|391.5|393|391.8|393.3|392|392|390.8|2777
1606402800000|2020-11-26 15:00:00|392.8|391.5|390|388.8|393.3|392|389.8|388.5|4503
1606406400000|2020-11-26 16:00:00|390.3|389|390|388.8|391.3|389.8|388.5|387.3|5880
1606410000000|2020-11-26 17:00:00|390.3|389|390.3|389|390.5|389.3|388.5|387.3|1240
1606413600000|2020-11-26 18:00:00|390.5|389.3|390|388.5|390.5|389.3|389.5|388.3|326
1606442400000|2020-11-27 02:00:00|390.5|389|390.5|389|390.8|389.5|389.8|388.5|43
1606446000000|2020-11-27 03:00:00|390.3|388.8|389.8|388.3|390.5|389|389.5|388|98
1606449600000|2020-11-27 04:00:00|389.5|388.5|389.8|388.3|390|388.8|389|387.8|203
1606453200000|2020-11-27 05:00:00|389.5|388|388.5|387.3|389.5|388.3|388.3|387|82
1606456800000|2020-11-27 06:00:00|388.8|387.5|389.5|388|390|388.8|388|386.8|65
1606460400000|2020-11-27 07:00:00|389.3|388.3|386.3|385|389.8|388.3|386.3|385|3327
1606464000000|2020-11-27 08:00:00|386.5|385.3|388.8|387.5|389|387.8|385.5|384.3|5293
1606467600000|2020-11-27 09:00:00|389|387.8|390.8|389.5|391.3|390|388.8|387.5|1973
1606471200000|2020-11-27 10:00:00|390.5|389.3|391.5|390|391.5|390.3|390.3|389|1482
1606474800000|2020-11-27 11:00:00|391.3|389.8|392.3|391|392.5|391.3|390.8|389.5|1195
1606478400000|2020-11-27 12:00:00|392.5|391.3|391.3|390|393.3|392|390.8|389.5|2989
1606482000000|2020-11-27 13:00:00|391.5|389.8|392.3|390.8|392.8|391.5|390.5|389.3|2856
1606485600000|2020-11-27 14:00:00|392|391|390.5|389.3|393.3|392|390.3|389|2543
1606489200000|2020-11-27 15:00:00|390.8|389.5|392.8|391.5|393.3|392|390.5|389.3|2421
1606492800000|2020-11-27 16:00:00|393|391.8|391|389.5|393.3|391.8|390.8|389.5|5579
1606496400000|2020-11-27 17:00:00|391.3|389.8|392|390.8|393.3|392|390.3|389|1364
1606500000000|2020-11-27 18:00:00|391.8|390.5|394|391.8|394|392.8|390.8|389.5|1290
1606701600000|2020-11-30 02:00:00|390.5|389|390|388.5|391|389.5|389.3|388|91
1606705200000|2020-11-30 03:00:00|389.8|388.3|389.8|388.3|390.3|389|389|387.8|22
1606708800000|2020-11-30 04:00:00|389.5|388|389.3|387.8|389.5|388|388.8|387.5|30
1606712400000|2020-11-30 05:00:00|389.5|388|388.3|386.8|389.8|388.5|388|386.5|83
1606716000000|2020-11-30 06:00:00|388|386.5|385.8|384.3|388.3|386.5|384.5|383|616
1606719600000|2020-11-30 07:00:00|386|384.5|387|385.8|387.3|386|385.3|384|805
1606723200000|2020-11-30 08:00:00|387.3|385.5|387.8|386.5|388.3|387|385.8|384.5|2110
1606726800000|2020-11-30 09:00:00|387.5|386.3|387|385.5|388.8|387.5|386.8|385.5|1289
1606730400000|2020-11-30 10:00:00|387.3|385.8|387.8|386.5|387.8|386.5|386.3|385|1554
1606734000000|2020-11-30 11:00:00|387.5|386.3|388|386.5|388.8|387.5|387.3|385.8|1266
1606737600000|2020-11-30 12:00:00|388.3|386.8|390.8|389.3|391|389.5|388|386.5|7459
1606741200000|2020-11-30 13:00:00|390.5|389.5|393|391.8|393.8|392.5|389.8|388.5|2125
1606744800000|2020-11-30 14:00:00|393.3|392|391.3|390|394.5|393.3|390.5|389|3037
1606748400000|2020-11-30 15:00:00|391|389.8|390.5|389.3|392|390.8|389.5|388.3|3681
1606752000000|2020-11-30 16:00:00|390.8|389.5|389.3|388|392.3|391|387|385.8|10058
1606755600000|2020-11-30 17:00:00|389.5|388.3|388.8|387.5|389.5|388.3|387.3|385.8|3210
1606759200000|2020-11-30 18:00:00|389|387.3|387.3|386|389|387.5|387|385.8|799
1606762800000|2020-11-30 19:00:00|387|385.8|392.5|391.3|392.8|391.5|386.8|385.5|1307
1606766400000|2020-11-30 20:00:00|392.8|391|390|388.8|393.3|392|388.5|387.3|455
1606770000000|2020-11-30 21:00:00|389.8|388.5|390|388.3|390.5|389.3|389.5|388|177
1606773600000|2020-11-30 22:00:00|390.8|387.8|390.3|388.3|390.8|388.3|390|387.8|0
1606788000000|2020-12-01 02:00:00|388.8|387.5|389.3|388|390.5|389.3|388.3|386.8|51
1606791600000|2020-12-01 03:00:00|389|387.8|390|388.5|390.3|389|389|387.8|33
1606795200000|2020-12-01 04:00:00|389.8|388.8|389.8|388.5|390.3|388.8|389.5|388.3|31
1606798800000|2020-12-01 05:00:00|389.5|388.3|390|388.5|391|389.8|389.5|388.3|27
1606802400000|2020-12-01 06:00:00|389.8|388.3|389.5|388.3|390.3|389|388.8|387.5|84
1606806000000|2020-12-01 07:00:00|389.8|388.5|389.5|388|390.5|389.3|388.8|387.5|2286
1606809600000|2020-12-01 08:00:00|389.3|388.3|396|394.8|396|394.8|389|387.5|3559
1606813200000|2020-12-01 09:00:00|395.8|394.5|392.3|391|396.5|395.3|392|390.8|6410
1606816800000|2020-12-01 10:00:00|392|390.8|393.8|392.3|394.3|392.8|391.5|390.3|1724
1606820400000|2020-12-01 11:00:00|393.5|392.5|393.8|392.5|395|393.8|392.5|391.3|4393
1606824000000|2020-12-01 12:00:00|393.5|392.3|392.8|391.5|393.8|392.3|392.3|391|801
1606827600000|2020-12-01 13:00:00|393|391.8|392.3|391|393.3|392|391.3|390|1352
1606831200000|2020-12-01 14:00:00|392|390.8|391|389.5|393|391.5|390.3|388.8|9642
1606834800000|2020-12-01 15:00:00|390.8|389.3|385.5|384.3|391|389.3|383.8|382.5|5082
1606838400000|2020-12-01 16:00:00|385.3|384|386.8|385.5|388.3|387|384.8|383.5|4695
1606842000000|2020-12-01 17:00:00|386.5|385.3|386|384.8|388.3|387|385.8|384.5|1513
1606845600000|2020-12-01 18:00:00|386.3|384.5|384|382.8|386.3|385|383.5|382|1320
1606849200000|2020-12-01 19:00:00|384.3|383|385.3|384|385.8|384.5|384|383|672
1606852800000|2020-12-01 20:00:00|385|383.8|384.8|383.5|385.3|384|384.5|383.3|210
1606856400000|2020-12-01 21:00:00|385|383.3|383.5|381.8|385|383.5|382.8|381.5|255
1606860000000|2020-12-01 22:00:00|384|382.5|384|381.8|384.3|383|383.8|381.5|13
1606874400000|2020-12-02 02:00:00|382.3|381|381.8|380.3|382.5|381|381|379.8|97
1606878000000|2020-12-02 03:00:00|381.5|380.5|382.3|381|383|381.5|381.5|380.3|43
1606881600000|2020-12-02 04:00:00|382|380.8|382.5|381.3|382.5|381.3|382|380.8|113
1606885200000|2020-12-02 05:00:00|382.8|381|383|381.5|383|381.8|382|380.8|163
1606888800000|2020-12-02 06:00:00|383.3|381.8|383.5|382.3|383.5|382.3|382.8|381.5|88
1606892400000|2020-12-02 07:00:00|383.3|382|385.3|384|385.5|384.3|382.8|381.5|3454
1606896000000|2020-12-02 08:00:00|385|383.8|386.5|385.3|387.3|386|384.3|383|2190
1606899600000|2020-12-02 09:00:00|386.8|385.5|387|385.8|388.8|387.3|385.8|384.5|1492
1606903200000|2020-12-02 10:00:00|386.8|385.5|386.3|385|387|385.5|385.3|384|1262
1606906800000|2020-12-02 11:00:00|386.5|385.3|385.5|384.3|387.3|386|383.5|382|1423
1606910400000|2020-12-02 12:00:00|385.8|384.5|386|384.8|386.5|385.3|384.3|383|1189
1606914000000|2020-12-02 13:00:00|385.8|384.5|385.3|383.8|386|384.8|383.8|382.5|1209
1606917600000|2020-12-02 14:00:00|385|384|388|386.8|389|387.8|385|383.5|1277
1606921200000|2020-12-02 15:00:00|388.3|387|388|386.8|390.5|389.3|387.3|386|2518
1606924800000|2020-12-02 16:00:00|388.3|387|393|391.8|394.5|393.3|388.3|386.8|5956
1606928400000|2020-12-02 17:00:00|393.3|392|393.5|392.3|396|394.8|393|391.8|3903
1606932000000|2020-12-02 18:00:00|393.3|392|393.5|392.3|394.8|393.5|392.5|391.3|1400
1606935600000|2020-12-02 19:00:00|393.3|392|392.5|391.3|393.5|392.3|391.8|390.5|1555
1606939200000|2020-12-02 20:00:00|392.8|391.5|392|390.8|393|391.8|391.8|390.5|304
1606942800000|2020-12-02 21:00:00|392.3|391|390.5|389.3|392.8|391.5|389.8|388.3|255
1606946400000|2020-12-02 22:00:00|390.8|388.8|391|389|391.3|389.3|390.3|388.5|18
1606960800000|2020-12-03 02:00:00|391.8|390.3|392.8|391.5|392.8|391.5|391.3|389.8|285
1606964400000|2020-12-03 03:00:00|392.5|391.3|392.5|391.3|394|392.5|392.5|391|135
1606968000000|2020-12-03 04:00:00|392.3|391|392|390.8|392.3|391|391.8|390.5|8
1606971600000|2020-12-03 05:00:00|391.8|390.5|390.5|389.3|391.8|390.5|390.5|389.3|23
1606975200000|2020-12-03 06:00:00|390.8|389.5|391.5|390.3|392.3|391|390.3|389|169
1606978800000|2020-12-03 07:00:00|391.8|390.5|394.5|393.3|394.5|393.3|391.8|390.5|1373
1606982400000|2020-12-03 08:00:00|394.8|393.5|394.3|393|395|393.8|393|391.8|3511
1606986000000|2020-12-03 09:00:00|394|392.8|391|389.8|394.5|393.3|389|387.5|3558
1606989600000|2020-12-03 10:00:00|390.8|389.5|390.3|389|392.5|391.3|389.3|388|2186
1606993200000|2020-12-03 11:00:00|390|388.8|391.3|390|391.5|390.3|389.5|388.3|706
1606996800000|2020-12-03 12:00:00|391.5|390.3|390.5|389.3|391.8|390.3|389.5|388.3|860
1607000400000|2020-12-03 13:00:00|390.8|389.5|391.8|390.5|393|391.8|390|388.8|1774
1607004000000|2020-12-03 14:00:00|391.5|390.3|392.5|391.3|393|391.8|390.5|389.3|1955
1607007600000|2020-12-03 15:00:00|392.8|391.5|394.8|393.5|395.3|394|392|390.8|5698
1607011200000|2020-12-03 16:00:00|395|393.8|395.5|394.3|397.8|396.5|393.8|392.5|4306
1607014800000|2020-12-03 17:00:00|395.3|394|399.5|398.3|399.5|398.3|395.3|394|2574
1607018400000|2020-12-03 18:00:00|399.3|398|399.5|398.3|400.5|399.3|398.8|397.5|1197
1607022000000|2020-12-03 19:00:00|399.3|398|399.5|398.3|399.8|398.5|398.3|397|1024
1607025600000|2020-12-03 20:00:00|399.3|398|397.5|396.3|399.3|398.3|395.8|394.5|744
1607029200000|2020-12-03 21:00:00|397.8|396.5|398.5|396.8|399|397.8|397.3|396|673
1607032800000|2020-12-03 22:00:00|398.8|396.3|398.8|396.5|398.8|396.8|398|395.5|5
1607047200000|2020-12-04 02:00:00|403.3|402|403.8|402.5|404.3|403|402.8|401.3|80
1607050800000|2020-12-04 03:00:00|404|402.8|403.5|402.3|404|402.8|403|401.8|277
1607054400000|2020-12-04 04:00:00|403.3|402|404|402.8|404.3|402.8|403.3|401.8|54
1607058000000|2020-12-04 05:00:00|404.3|403|404.5|403.3|404.5|403.3|403.5|402.3|104
1607061600000|2020-12-04 06:00:00|404.3|403|403.5|402.3|404.5|403.3|402.3|401|708
1607065200000|2020-12-04 07:00:00|403.8|402.5|405.5|404|405.5|404.3|403.3|402|578
1607068800000|2020-12-04 08:00:00|405.8|404.3|406.8|405.5|408|406.8|405|403.8|2408
1607072400000|2020-12-04 09:00:00|406.5|405.3|405.3|404|406.8|405.5|404.5|403.3|2555
1607076000000|2020-12-04 10:00:00|405|403.8|404.3|403|405.3|404|401.3|400|1568
1607079600000|2020-12-04 11:00:00|404|402.8|401.8|400.5|404.5|403.3|401.8|400.5|6575
1607083200000|2020-12-04 12:00:00|402|400.8|402.3|400.8|402.8|401.5|400.5|399.3|1417
1607086800000|2020-12-04 13:00:00|402|401|400.8|399.5|402|401|399.3|398|1385
1607090400000|2020-12-04 14:00:00|400.5|399.3|398.8|397.5|401.5|400.3|396.5|395.3|7721
1607094000000|2020-12-04 15:00:00|399|397.8|398.5|397.3|399.8|398.5|397.5|396.3|1496
1607097600000|2020-12-04 16:00:00|398.3|397|397.3|396|400.3|398.8|396.8|395.5|4172
1607101200000|2020-12-04 17:00:00|397.5|396.3|399.5|398.3|399.8|398.5|396.3|395|8191
1607104800000|2020-12-04 18:00:00|399.8|398.5|401|399.8|402.5|401|399.3|398|2075
1607108400000|2020-12-04 19:00:00|401.3|399.5|399|397.8|401.3|399.5|398.5|397.3|1109
1607112000000|2020-12-04 20:00:00|398.8|397.5|399.3|398|399.3|398|398.3|397|192
1607115600000|2020-12-04 21:00:00|399|397.8|399.5|397.5|399.8|398.5|398.8|397.3|96
1607306400000|2020-12-07 02:00:00|399|397.5|399|397.8|399.5|398.3|398|396.5|115
1607310000000|2020-12-07 03:00:00|399.3|397.5|398.8|397.5|399.3|397.8|398.3|397|2
1607313600000|2020-12-07 04:00:00|398.5|397.3|398.3|397|398.8|397.5|398.3|397|539
1607317200000|2020-12-07 05:00:00|398.5|397.3|399|397.5|399.3|398|398.3|397|198
1607320800000|2020-12-07 06:00:00|398.8|397.8|398.8|397.5|399.5|398|398.5|397.3|90
1607324400000|2020-12-07 07:00:00|398.5|397.3|398.5|397.3|398.8|397.5|397.8|396.5|579
1607328000000|2020-12-07 08:00:00|398.3|397|395.3|394|398.5|397.3|395|393.8|1558
1607331600000|2020-12-07 09:00:00|395.5|394.3|397.5|396|397.5|396.3|394.3|393|1459
1607335200000|2020-12-07 10:00:00|397.3|396.3|399|397.8|400|398.5|396.8|395.3|2429
1607338800000|2020-12-07 11:00:00|398.8|397.5|398.5|397.3|400.5|399.3|398.5|397|2019
1607342400000|2020-12-07 12:00:00|398.8|397.5|398.8|397.5|399.3|398|398.3|397|681
1607346000000|2020-12-07 13:00:00|399|397.8|399.8|398.5|400.3|399|398.3|397|3406
1607349600000|2020-12-07 14:00:00|400|398.8|398.8|397.5|402.3|401|397.8|396.5|1638
1607353200000|2020-12-07 15:00:00|399|397.8|400.3|399|401.3|400|397.8|396.5|906
1607356800000|2020-12-07 16:00:00|400.5|399.3|403|401.8|403.3|401.8|400|398.8|7518
1607360400000|2020-12-07 17:00:00|402.8|401.5|404.8|403.5|405.3|404|402.8|401.3|1197
1607364000000|2020-12-07 18:00:00|405|403.3|401.8|400.5|405|403.3|401.5|400.3|479
1607367600000|2020-12-07 19:00:00|401.5|400.3|399.8|398.5|402.8|401.5|399.3|398|2339
1607371200000|2020-12-07 20:00:00|400|398.3|400|398.8|400|398.8|399.3|397.8|702
1607374800000|2020-12-07 21:00:00|399.8|398.5|399|397.8|400|398.8|398.8|397.5|630
1607378400000|2020-12-07 22:00:00|399.3|397.5|399.3|397.5|399.5|397.8|398.8|397.5|1
1607392800000|2020-12-08 02:00:00|398.5|397|397.8|396.5|398.5|397|396.8|395.5|203
1607396400000|2020-12-08 03:00:00|398|396.8|398|396.8|398.3|397|397.8|396.5|89
1607400000000|2020-12-08 04:00:00|398.3|397|397.8|396.5|398.3|397|397.8|396.5|51
1607403600000|2020-12-08 05:00:00|398|396.8|398.3|396.8|398.3|397|397.8|396.5|345
1607407200000|2020-12-08 06:00:00|398|397|397.3|396|398.3|397|396.5|395|920
1607410800000|2020-12-08 07:00:00|397.5|396.3|399|397.8|399|397.8|396.3|395|1220
1607414400000|2020-12-08 08:00:00|398.8|397.5|400.5|399|400.8|399.5|397.8|396.3|1293
1607418000000|2020-12-08 09:00:00|400.3|399.3|400|398.5|402.3|401|399.5|398.3|3120
1607421600000|2020-12-08 10:00:00|399.8|398.3|400.3|399|401|399.5|399.5|398.3|1100
1607425200000|2020-12-08 11:00:00|400|398.8|399.8|398.5|400.3|399|399|397.5|2016
1607428800000|2020-12-08 12:00:00|400|398.8|400.3|398.8|401.3|400|399.8|398.5|6677
1607432400000|2020-12-08 13:00:00|400|399|400.5|399.3|401.3|400|399.8|398.5|1420
1607436000000|2020-12-08 14:00:00|400.8|399.5|399.3|398|403|401.5|399|397.8|10431
1607439600000|2020-12-08 15:00:00|399|397.8|401.5|400.3|402.3|401|398.3|397|926
1607443200000|2020-12-08 16:00:00|401.8|400|401.5|400.3|403.5|402.3|401|399.8|2761
1607446800000|2020-12-08 17:00:00|401.8|400.5|402.5|401.3|403.3|402|401.5|400.3|440
1607450400000|2020-12-08 18:00:00|402.3|401|402|400.5|402.8|401.3|401.5|400.3|729
1607454000000|2020-12-08 19:00:00|401.8|400.8|402|400.5|402.8|401.5|401.8|400.3|494
1607457600000|2020-12-08 20:00:00|401.8|400.8|402.5|401.3|402.5|401.3|401.5|400.3|172
1607461200000|2020-12-08 21:00:00|402.3|401|402.3|400.5|402.5|401.3|400.8|399.3|219
1607464800000|2020-12-08 22:00:00|402.5|400.8|402.5|400.5|402.8|400.8|401.8|400.3|4
1607479200000|2020-12-09 02:00:00|401|399.8|401.5|400.3|401.8|400.3|401|399.8|43
1607482800000|2020-12-09 03:00:00|401.3|400|400.8|399.5|401.5|400|400.3|399|82
1607486400000|2020-12-09 04:00:00|401|399.8|401.5|400.3|401.8|400.3|400.8|399.5|104
1607490000000|2020-12-09 05:00:00|401.8|400.5|401.5|400.3|401.8|400.5|401|399.8|257
1607493600000|2020-12-09 06:00:00|401.3|400|402.3|401|402.3|401|400|398.5|342
1607497200000|2020-12-09 07:00:00|402.5|401.3|402.5|401.3|403|401.8|401.5|400.3|896
1607500800000|2020-12-09 08:00:00|402.3|401|406.5|405.3|407.3|406|402.3|401|7882
1607504400000|2020-12-09 09:00:00|406.8|405|406.5|405.3|407.3|405.8|405.5|404.3|1591
1607508000000|2020-12-09 10:00:00|406.3|405|403.8|402.3|406.5|405.3|403.5|402|991
1607511600000|2020-12-09 11:00:00|403.5|402|402.5|401.3|403.5|402.3|401.5|400.3|1967
1607515200000|2020-12-09 12:00:00|402.8|401|403.3|401.8|404|402.8|402.5|401|547
1607518800000|2020-12-09 13:00:00|403|401.5|405.8|404.5|406.3|405|402.8|401.5|7151
1607522400000|2020-12-09 14:00:00|406|404.8|406.8|405.5|407.5|406|404.3|403|1299
1607526000000|2020-12-09 15:00:00|407|405.8|400.8|399.5|407.5|406.3|399|397.5|2810
1607529600000|2020-12-09 16:00:00|401|399.3|399.8|398.5|401.3|400|398.3|397|4135
1610532000000|2021-01-13 10:00:00|462.3|461|462.8|461.5|463|461.8|461.5|460.3|1860
1610535600000|2021-01-13 11:00:00|462.5|461.3|462.3|461|463|461.8|461|459.8|10004
1610539200000|2021-01-13 12:00:00|462.5|461.3|462.8|461.3|463.3|462|462.3|461|2722
1610542800000|2021-01-13 13:00:00|462.5|461.5|463.8|462.5|464|462.8|462.5|461.3|2754
1610546400000|2021-01-13 14:00:00|463.5|462.3|458|456.8|464|462.8|456.5|455.3|8170
1610550000000|2021-01-13 15:00:00|458.3|457|461.3|460|462.3|461|458|456.5|6380
1610553600000|2021-01-13 16:00:00|461.5|460.3|459.8|458.5|461.8|460.3|459.3|458|7124
1610557200000|2021-01-13 17:00:00|460|458.8|458.3|457|460|458.8|457.8|456.5|2768
1610560800000|2021-01-13 18:00:00|458.5|457.3|459.5|458.3|460|458.5|458|456.8|2033
1610564400000|2021-01-13 19:00:00|459.8|458.5|460|458.8|460.8|459.5|459.3|458|2870
1610568000000|2021-01-13 20:00:00|459.8|458.5|459.8|458.5|460.8|459.5|459.3|458|1597
1610571600000|2021-01-13 21:00:00|460|458.3|459.5|458.3|460|458.8|459.5|458|602
1610575200000|2021-01-13 22:00:00|459.3|458|459.3|457|459.8|458.5|459|457|10
1610589600000|2021-01-14 02:00:00|459.5|458|459|457.8|459.8|458.5|459|457.8|126
1610593200000|2021-01-14 03:00:00|459.3|457.5|459.3|458|460|458.8|458.8|457.5|152
1610596800000|2021-01-14 04:00:00|459.5|457.8|459.5|458.3|459.5|458.3|459|457.8|178
1610600400000|2021-01-14 05:00:00|459.3|458|459.3|458|460|458.8|458.8|457.5|170
1610604000000|2021-01-14 06:00:00|459|457.8|459.8|458.5|460|458.8|459|457.5|276
1610607600000|2021-01-14 07:00:00|459.5|458.3|462.3|461|462.5|461.3|459.3|458|1647
1610611200000|2021-01-14 08:00:00|462.5|461.3|461.8|460.5|463.5|462.3|461.3|460|9555
1610614800000|2021-01-14 09:00:00|461.5|460.3|461.5|460.3|461.8|460.5|458.8|457.5|9965
1610618400000|2021-01-14 10:00:00|461.3|460|462.8|461.5|462.8|461.5|460.8|459.5|3445
1610622000000|2021-01-14 11:00:00|462.5|461.3|460.3|459|462.8|461.5|459.8|458.3|3792
1610625600000|2021-01-14 12:00:00|460.5|459.3|460|458.8|460.8|459.5|459.3|458|2887
1610629200000|2021-01-14 13:00:00|459.8|458.5|457|455.8|460|458.8|456.3|454.8|8849
1610632800000|2021-01-14 14:00:00|456.8|455.5|461.3|460|461.5|460.3|456.8|455.5|7756
1610636400000|2021-01-14 15:00:00|461.5|460.3|458.3|457|461.8|460.5|458|456.8|5405
1610640000000|2021-01-14 16:00:00|458.5|457.3|459.5|458.3|460.8|459.5|458.5|457.3|8233
1610643600000|2021-01-14 17:00:00|459.3|458|462|460.8|462.3|461|459.3|457.8|3903
1610647200000|2021-01-14 18:00:00|462.3|461|463.3|462|463.8|462.5|462|460.8|8487
1610650800000|2021-01-14 19:00:00|463.5|462.3|464.3|463|465.3|464|463.3|462|6008
1610654400000|2021-01-14 20:00:00|464.5|463.3|464.5|463.3|465|463.8|464.3|463|827
1610658000000|2021-01-14 21:00:00|464.8|463.5|466|464.5|466.3|464.8|464.3|463|631
1610661600000|2021-01-14 22:00:00|466.3|464.8|465.8|464|466.5|465.3|464.5|463|45
1610676000000|2021-01-15 02:00:00|466|464.3|464.3|463|466|464.5|464|462.8|246
1610679600000|2021-01-15 03:00:00|464.5|463.3|464.3|462.8|465|463.8|464|462.8|318
1610683200000|2021-01-15 04:00:00|464|463|464|462.8|464.3|463|463.8|462.5|126
1610686800000|2021-01-15 05:00:00|463.8|462.5|461|459.8|464|462.8|460|458.8|975
1610690400000|2021-01-15 06:00:00|461.3|460|460.3|459|462.3|461|459.8|458.5|934
1610694000000|2021-01-15 07:00:00|460.5|459.3|460|458.8|460.5|459.3|459.3|458|2537
1610697600000|2021-01-15 08:00:00|460.3|458.5|458.8|457.5|460.5|459.3|458.8|457.3|4783
1610701200000|2021-01-15 09:00:00|458.5|457.3|458.8|457.5|460.5|459.3|458|456.8|2889
1610704800000|2021-01-15 10:00:00|459|457.8|458|456.8|459.5|458.3|457.8|456.5|3172
1610708400000|2021-01-15 11:00:00|458.3|457|458|456.8|458.5|457.3|457.8|456.5|1622
1610712000000|2021-01-15 12:00:00|458.3|457|458.3|457|459|457.8|457|455.8|3100
1610715600000|2021-01-15 13:00:00|458.5|457.3|458.3|457|459.8|458.5|458|456.8|2017
1610719200000|2021-01-15 14:00:00|458.5|457.3|458.3|457|458.5|457.3|457.3|456|4943
1610722800000|2021-01-15 15:00:00|458|456.8|453.3|452|458.3|457|450.8|449.5|24164
1610726400000|2021-01-15 16:00:00|453.5|451.8|454.8|453.5|455.3|454|450.8|449.5|8920
1610730000000|2021-01-15 17:00:00|454.5|453.3|454.8|453.3|455|453.8|452.3|451|2886
1610733600000|2021-01-15 18:00:00|455|453.5|455|453.8|455.8|454.5|454.3|453|1766
1610737200000|2021-01-15 19:00:00|455.3|454|454.8|453.5|455.8|454.5|454.5|453.3|2426
1610740800000|2021-01-15 20:00:00|454.5|453.3|454.5|453.3|454.8|453.5|453.5|452.3|582
1610744400000|2021-01-15 21:00:00|454.3|453|453.5|451.8|454.3|453.3|453.3|451.8|354
1610935200000|2021-01-18 02:00:00|452.3|451|453|451.8|453.3|452|452.3|451|150
1610938800000|2021-01-18 03:00:00|453.3|452|452.3|451|453.3|452|452|450.8|185
1610942400000|2021-01-18 04:00:00|452|450.8|452.8|451.5|453|451.8|452|450.8|287
1610946000000|2021-01-18 05:00:00|452.5|451.3|453.3|452|453.3|452|452|450.8|253
1610949600000|2021-01-18 06:00:00|453|451.8|454.5|453.3|454.8|453.5|453|451.8|415
1610953200000|2021-01-18 07:00:00|454.3|453|452.5|451.3|454.8|453.5|452.5|451.3|1196
1610956800000|2021-01-18 08:00:00|452.3|451|452.8|451.5|453|451.8|450.8|449.5|5856
1610960400000|2021-01-18 09:00:00|453|451.8|453.5|452.3|456|454.8|452.8|451.5|5247
1610964000000|2021-01-18 10:00:00|453.8|452|454.5|453.3|455|453.8|453.3|452|2797
1610967600000|2021-01-18 11:00:00|454.3|453|453.8|452.5|456.5|455.3|453.3|452|6113
1610971200000|2021-01-18 12:00:00|454|452.8|453.5|452.3|454.8|453.5|453|451.8|6066
1610974800000|2021-01-18 13:00:00|453.3|452|455.3|454|455.5|454.3|453.3|452|5427
1610978400000|2021-01-18 14:00:00|455.5|454.3|456.5|455.3|456.5|455.3|454.8|453.5|4034
1610982000000|2021-01-18 15:00:00|456.3|455|454.8|453.5|456.8|455.5|454.5|453.3|3507
1610985600000|2021-01-18 16:00:00|454.5|453.3|454.3|453|454.8|453.5|453.5|452.3|8350
1610989200000|2021-01-18 17:00:00|454|452.8|453|451.8|454.3|453|452.8|451.5|1779
1610992800000|2021-01-18 18:00:00|453.3|452|453.3|452|453.3|452|453|451.8|165
1610996400000|2021-01-18 19:00:00|453.5|452.3|453.3|452|453.5|452.3|453|451.8|151
1611000000000|2021-01-18 20:00:00|453.5|452.3|453.3|451.8|453.5|452.3|453|451.8|76
1611003600000|2021-01-18 21:00:00|453|452|453.3|451.8|453.3|452|452.8|451.5|236
1611007200000|2021-01-18 22:00:00|453|452|453.5|452|453.5|452|453|452|3
1611021600000|2021-01-19 02:00:00|454.8|453.3|454.5|453.3|455|453.8|454.3|453|148
1611025200000|2021-01-19 03:00:00|454.8|453.5|454.8|453.5|455.5|454.3|454.8|453.5|179
1611028800000|2021-01-19 04:00:00|454.5|453.3|455|453.8|455.3|454|454.5|453.3|141
1611032400000|2021-01-19 05:00:00|455.3|454|454.8|453.5|455.5|454.3|454.3|453|261
1611036000000|2021-01-19 06:00:00|455|453.8|455.5|454.3|455.8|454.5|454.5|453.3|269
1611039600000|2021-01-19 07:00:00|455.8|454.5|455.8|454.5|456.8|455.5|455.3|454|1657
1611043200000|2021-01-19 08:00:00|455.5|454.3|457|455.8|458|456.5|455.3|454|7268
1611046800000|2021-01-19 09:00:00|456.8|455.5|457.5|456.3|458|456.8|455.3|454|4775
1611050400000|2021-01-19 10:00:00|457.3|456|456.8|455.5|457.8|456.5|456.3|455|8635
1611054000000|2021-01-19 11:00:00|456.5|455.3|457|455.8|458.3|457|456.3|455|3153
1611057600000|2021-01-19 12:00:00|457.3|456|455.5|454.3|457.3|456|455.5|454.3|1754
1611061200000|2021-01-19 13:00:00|455.8|454.5|455.3|454|456.8|455.5|455|453.8|3897
1611064800000|2021-01-19 14:00:00|455.5|454.3|456.8|455.5|459.5|458.3|455.3|454|7633
1611068400000|2021-01-19 15:00:00|457|455.8|459|457.8|461|459.8|456.5|455.3|7295
1611072000000|2021-01-19 16:00:00|459.3|458|458.5|457.3|460.3|459|458|456.8|6951
1611075600000|2021-01-19 17:00:00|458.3|457|459|457.8|459.5|458.3|457.5|456.3|2790
1611079200000|2021-01-19 18:00:00|459.3|457.5|458.5|457.3|459.3|457.8|457.5|456.3|5295
1611082800000|2021-01-19 19:00:00|458.8|457.5|457.5|456.3|458.8|457.5|457|455.8|3276
1611086400000|2021-01-19 20:00:00|457.8|456.5|457.3|455.8|457.8|456.5|456.5|455.3|1004
1611090000000|2021-01-19 21:00:00|457|456|457.5|456|458.3|456.8|457|455.8|228
1611093600000|2021-01-19 22:00:00|457|455.8|458|456|458.3|456.5|457|455.8|9
1611108000000|2021-01-20 02:00:00|459.8|458.3|460.8|459.5|461|459.8|459.3|458|309
1611111600000|2021-01-20 03:00:00|461|459.8|460.3|459|461|459.8|460|458.8|44
1611115200000|2021-01-20 04:00:00|460.5|459.3|460.5|459.3|460.5|459.3|460|458.8|29
1611118800000|2021-01-20 05:00:00|460.3|459|460|458.8|460.5|459.3|459.8|458.5|154
1611122400000|2021-01-20 06:00:00|459.8|458.5|461|459.8|461.3|460|459.8|458.5|287
1611126000000|2021-01-20 07:00:00|461.3|460|460.8|459.5|461.5|460.3|460.3|459|2455
1611129600000|2021-01-20 08:00:00|461|459.8|460.3|459|462.8|461.5|459.8|458.5|17453
1611133200000|2021-01-20 09:00:00|460.5|459.3|459.8|458.3|460.8|459.5|459.3|458|5362
1611136800000|2021-01-20 10:00:00|459.5|458|459.8|458.5|460.3|459|458.8|457.5|3007
1611140400000|2021-01-20 11:00:00|460|458.3|459.5|458.3|460|458.8|458.8|457.5|1876
1611144000000|2021-01-20 12:00:00|459.8|458.5|458.8|457.5|460.5|459|458.3|457|3553
1611147600000|2021-01-20 13:00:00|458.5|457.3|460.3|459|460.5|459.3|458.3|457|6374
1611151200000|2021-01-20 14:00:00|460.5|459.3|460.3|459|462|460.8|459.3|458|6638
1611154800000|2021-01-20 15:00:00|460|458.8|459.5|458.3|461.5|460.3|458.8|457.5|5390
1611158400000|2021-01-20 16:00:00|459.3|458|459|457.8|460.3|459|458.8|457.5|11161
1611162000000|2021-01-20 17:00:00|459.3|458|458.3|457|459.8|458.5|457.3|456|3025
1611165600000|2021-01-20 18:00:00|458.5|457.3|457.8|456.5|460|458.8|457.8|456.5|1588
1611169200000|2021-01-20 19:00:00|457.5|456.3|456.8|455.5|458.3|456.8|456.8|455.5|2744
1611172800000|2021-01-20 20:00:00|457|455.8|456.5|455.3|457|455.8|455.8|454.5|817
1611176400000|2021-01-20 21:00:00|456.3|455|454.5|453.3|457|455.8|454.3|453|822
1611180000000|2021-01-20 22:00:00|455|453|454.5|452.8|455|453.5|453.8|452.5|21
1611194400000|2021-01-21 02:00:00|455|453.5|455.5|454.3|455.8|454.5|454.5|453.3|257
1611198000000|2021-01-21 03:00:00|455.8|454.5|456.3|454.8|456.3|455|455.5|454.3|169
1611201600000|2021-01-21 04:00:00|456|455|456|454.8|456.5|455.3|456|454.5|143
1611205200000|2021-01-21 05:00:00|456.3|454.5|456.8|455.5|456.8|455.5|456|454.5|76
1611208800000|2021-01-21 06:00:00|456.5|455.3|457.3|456|457.5|456.3|456.5|455.3|269
1611212400000|2021-01-21 07:00:00|457|455.8|456.3|455|457|455.8|455.5|454.3|732
1611216000000|2021-01-21 08:00:00|456.5|455.3|454|452.8|457|455.8|453.5|452.3|8391
1611219600000|2021-01-21 09:00:00|453.8|452.5|453|451.8|454.5|453.3|452.3|451|4766
1611223200000|2021-01-21 10:00:00|452.8|451.5|454.5|453.3|455|453.8|452.5|451.3|3807
1611226800000|2021-01-21 11:00:00|454.8|453.5|455|453.8|455|453.8|454|452.8|1673
1611230400000|2021-01-21 12:00:00|455.3|454|455.3|454|456|454.8|454.3|453|3267
1611234000000|2021-01-21 13:00:00|455|453.8|454.8|453.5|456.5|455.3|454.5|453.3|3598
1611237600000|2021-01-21 14:00:00|455|453.3|454|452.8|457|455.8|453.5|452.3|6787
1611241200000|2021-01-21 15:00:00|454.3|453|455.8|454.5|455.8|454.5|453.3|452|18308
1611244800000|2021-01-21 16:00:00|456|454.8|455.3|454|456.8|455.5|454.3|453|9338
1611248400000|2021-01-21 17:00:00|455.5|454.3|455|453.8|455.5|454.3|454|452.8|1976
1611252000000|2021-01-21 18:00:00|455.3|454|455.3|454|455.5|454.3|454.3|452.8|1973
1611255600000|2021-01-21 19:00:00|455|453.8|455.3|454|456|454.8|454.8|453.5|2107
1611259200000|2021-01-21 20:00:00|455|453.8|455|453.8|455.5|454.3|455|453.8|250
1611262800000|2021-01-21 21:00:00|455.3|454|455.5|454|455.8|454.5|455|453.8|653
1611266400000|2021-01-21 22:00:00|455.8|453.3|455.8|454.3|455.8|454.5|455.8|453.3|1
1611280800000|2021-01-22 02:00:00|452.8|451.5|450.8|449.5|452.8|451.5|450.8|449.5|767
1611284400000|2021-01-22 03:00:00|450.5|449.3|451|449.8|451|449.8|450.3|449|174
1611288000000|2021-01-22 04:00:00|451.3|450|451.5|450.3|452.5|451.3|451.3|449.8|190
1611291600000|2021-01-22 05:00:00|451.8|450|450|448.8|451.8|450|449.8|448.5|738
1611295200000|2021-01-22 06:00:00|449.8|448.5|449.8|448.5|451|449.8|449.8|448.5|588
1611298800000|2021-01-22 07:00:00|450|448.8|449.8|448.5|451.3|450|449.5|448.3|1107
1611302400000|2021-01-22 08:00:00|449.5|448.3|450.3|449|450.5|449.3|448.5|447.3|7219
1611306000000|2021-01-22 09:00:00|450|448.8|447.8|446.5|450.5|449.3|447.5|446.3|5530
1611309600000|2021-01-22 10:00:00|447.5|446.3|445|443.8|447.8|446.3|444.5|443.3|4871
1611313200000|2021-01-22 11:00:00|445.3|444|444.5|443.3|445.3|444|443.5|442.3|2451
1611316800000|2021-01-22 12:00:00|444.3|443|443.8|442.5|445|443.8|443|441.8|1993
1611320400000|2021-01-22 13:00:00|443.5|442.3|443.5|442|444.8|443.5|442|440.8|4735
1611324000000|2021-01-22 14:00:00|443.3|442.3|448.8|447.5|448.8|447.5|442.8|441.5|4857
1611327600000|2021-01-22 15:00:00|449|447.3|449.5|448.3|451.5|450.3|448.3|447|7208
1611331200000|2021-01-22 16:00:00|449.3|448|450.5|449.3|452.3|451|447.8|446.5|13793
1611334800000|2021-01-22 17:00:00|450.3|449|449.5|448.3|451|449.8|448.8|447.5|1318
1611338400000|2021-01-22 18:00:00|449.8|448.5|449.5|448.3|450.5|449|448.8|447.5|768
1611342000000|2021-01-22 19:00:00|449.8|448.5|448.8|447.5|449.8|448.5|446.8|445.5|2689
1611345600000|2021-01-22 20:00:00|449|447.8|448.5|447.3|449|447.8|448|446.5|1626
1611349200000|2021-01-22 21:00:00|448.3|447|447|444.8|448.5|447.3|445.5|444.3|368
1611540000000|2021-01-25 02:00:00|447.3|446|447.5|446.3|448.5|447|447|445.8|191
1611543600000|2021-01-25 03:00:00|447.3|446|447.8|446.5|448|446.8|447.3|446|111
1611547200000|2021-01-25 04:00:00|448|446.8|448.5|447.3|448.5|447.3|448|446.5|124
1611550800000|2021-01-25 05:00:00|448.3|447|449|447.5|449.3|447.8|448.3|447|314
1611554400000|2021-01-25 06:00:00|449.3|447.8|448.5|447.3|449.3|448|447.8|446.5|406
1611558000000|2021-01-25 07:00:00|448.8|447.5|450.5|449.3|450.5|449.3|448.8|447.5|3384
1611561600000|2021-01-25 08:00:00|450.3|449|449.5|448.3|451|449.8|449|447.8|2536
1611565200000|2021-01-25 09:00:00|449.8|448.5|449.8|448.3|450.8|449.5|448.8|447.5|5223
1611568800000|2021-01-25 10:00:00|449.5|448.5|452|450.8|452.3|451|448.5|447.3|3643
1611572400000|2021-01-25 11:00:00|451.8|450.5|450|448.8|453.5|452|449.5|448.3|3671
1611576000000|2021-01-25 12:00:00|450.3|449|448.5|447.3|450.5|449.3|448.5|447.3|2285
1611579600000|2021-01-25 13:00:00|448.3|447|448.8|447.5|449.5|448.3|447.5|446.3|2467
1611583200000|2021-01-25 14:00:00|448.5|447.3|449.3|447.8|449.5|448.3|445.5|444.3|3574
1611586800000|2021-01-25 15:00:00|449|447.5|449.8|448.5|451.8|450.5|448.8|447.5|5771
1611590400000|2021-01-25 16:00:00|450|448.8|451|449.8|451|449.8|447.5|446.3|6590
1611594000000|2021-01-25 17:00:00|451.3|449.5|451|449.8|451.5|450|450|448.8|6248
1611597600000|2021-01-25 18:00:00|451.3|450|452.3|451|452.5|451.3|450.8|449.5|1161
1611601200000|2021-01-25 19:00:00|452|450.8|453.3|452|454|452.8|451.5|450.3|1472
1611604800000|2021-01-25 20:00:00|453.5|452.3|453.5|452.3|453.5|452.3|453|451.8|257
1611608400000|2021-01-25 21:00:00|453.8|452.5|454|452.8|454.5|453.3|453.3|452|431
1611612000000|2021-01-25 22:00:00|454.3|453|454.3|452.8|454.5|453.3|453.8|452.5|37
1611626400000|2021-01-26 02:00:00|452.8|451.5|451.3|450|453|451.8|451|449.5|95
1611630000000|2021-01-26 03:00:00|451.5|449.8|451.8|450.5|451.8|450.5|451|449.8|90
1611633600000|2021-01-26 04:00:00|452|450.3|450.8|449.5|452|450.8|450.8|449.5|28
1611637200000|2021-01-26 05:00:00|451|449.8|450.8|449.3|451.3|450|450.5|449|92
1611640800000|2021-01-26 06:00:00|450.5|449.5|450.8|449.3|451.3|450|450|448.8|170
1611644400000|2021-01-26 07:00:00|450.5|449.5|449.8|448.5|451.8|450.5|449.5|448.3|1715
1611648000000|2021-01-26 08:00:00|450|448.8|453.3|452|453.3|452|449.8|448.5|3895
1611651600000|2021-01-26 09:00:00|453.5|452.3|455.8|454.5|456.3|455|452.8|451.5|7257
1611655200000|2021-01-26 10:00:00|455.5|454.3|454.3|453|456|454.8|453.8|452.5|5589
1611658800000|2021-01-26 11:00:00|454.5|453.3|454.8|453.5|456|454.8|454.3|453|2472
1611662400000|2021-01-26 12:00:00|454.5|453.3|456|454.8|456.5|455.3|454|452.8|2211
1611666000000|2021-01-26 13:00:00|456.3|455|455|453.8|456.3|455|453.8|452.5|1967
1611669600000|2021-01-26 14:00:00|455.3|454|455|453.8|456|454.8|453.8|452.5|3893
1611673200000|2021-01-26 15:00:00|455.3|454|452.3|451|455.3|454|451.8|450.5|2941
1611676800000|2021-01-26 16:00:00|452.5|450.8|450.8|449.5|452.5|451.3|450.8|449.5|5610
1611680400000|2021-01-26 17:00:00|451|449.8|452|450.8|452.5|451.3|450.5|449.3|1110
1611684000000|2021-01-26 18:00:00|452.3|451|452.8|451.5|453.3|452|451.8|450.5|1438
1611687600000|2021-01-26 19:00:00|452.5|451.3|451.8|450.5|453|451.8|451.5|450.3|988
1611691200000|2021-01-26 20:00:00|452|450.8|451.8|450.5|452|450.8|451.5|450.3|3414
1611694800000|2021-01-26 21:00:00|452|450.8|453.3|451.5|453.3|452|451.8|450.3|440
1611698400000|2021-01-26 22:00:00|453.5|451.3|453.5|451.3|453.5|452.3|453.5|451|5
1611712800000|2021-01-27 02:00:00|453.3|452|453.3|452|453.5|452.3|453|451.8|53
1611716400000|2021-01-27 03:00:00|453|451.8|454|452.5|454.3|452.8|453|451.8|69
1611720000000|2021-01-27 04:00:00|453.8|452.8|453.8|452.5|454|452.8|453.8|452.5|69
1611723600000|2021-01-27 05:00:00|454|452.8|455.5|454.3|455.8|454.5|453.8|452.5|1032
1611727200000|2021-01-27 06:00:00|455.3|454|455.5|454.3|455.8|454.3|455.3|454|49
1611730800000|2021-01-27 07:00:00|455.3|454|454.8|453.5|455.8|454.5|454.5|453.3|2247
1611734400000|2021-01-27 08:00:00|454.5|453.3|455.5|454.3|456.3|455|454|452.8|2678
1611738000000|2021-01-27 09:00:00|455.8|454.5|455|453.8|456.5|455.3|455|453.8|1469
1611741600000|2021-01-27 10:00:00|454.8|453.5|455.8|454.5|456.3|455|454.8|453.5|6022
1611745200000|2021-01-27 11:00:00|455.5|454.3|453.8|452.5|455.8|454.5|452.5|451.3|4992
1611748800000|2021-01-27 12:00:00|454|452.8|453|451.8|454.3|453|453|451.8|1096
1611752400000|2021-01-27 13:00:00|452.8|451.5|451.8|450.5|453.8|452.5|451.8|450.5|2586
1611756000000|2021-01-27 14:00:00|452|450.8|450.3|449|453.3|452|447.5|446.3|8098
1611759600000|2021-01-27 15:00:00|450|448.8|456.5|455.3|456.5|455.3|450|448.8|7518
1611763200000|2021-01-27 16:00:00|456.3|455|456.8|455.5|457.8|456.5|455.5|454.3|5926
1611766800000|2021-01-27 17:00:00|457|455.8|457.8|456.5|458.5|457.3|456.8|455.5|3240
1611770400000|2021-01-27 18:00:00|458|456.8|454.5|453|458|456.8|454.3|452.8|2326
1611774000000|2021-01-27 19:00:00|454.8|453.3|452|450.8|455.3|454|451.5|450.3|1352
1611777600000|2021-01-27 20:00:00|451.8|450.5|452.8|451.5|453.3|451.8|451.5|450.3|773
1611781200000|2021-01-27 21:00:00|453|451.8|453.3|452|453.8|452.3|452.5|451.3|524
1611784800000|2021-01-27 22:00:00|453.5|452.3|453.5|451.5|453.8|452.3|453.3|451.5|8
1611799200000|2021-01-28 02:00:00|453.8|452.5|453|451.8|454|452.8|452.8|451.5|71
1611802800000|2021-01-28 03:00:00|452.8|451.5|452.5|451.3|453|451.8|452.5|451|108
1611806400000|2021-01-28 04:00:00|452.3|451|452.3|451|452.5|451.3|452|450.8|34
1611810000000|2021-01-28 05:00:00|452.5|451.3|452.3|451|453|451.8|452.3|451|104
1611813600000|2021-01-28 06:00:00|452|450.8|452.5|451.3|452.8|451.3|451.8|450.5|175
1611817200000|2021-01-28 07:00:00|452.3|451|452.8|451.5|453|451.8|450|448.8|2864
1611820800000|2021-01-28 08:00:00|452.5|451.3|450.8|449.5|453.3|452|450.3|449|4300
1611824400000|2021-01-28 09:00:00|450.5|449.3|452.5|451.3|452.5|451.3|449.3|448|6887
1611828000000|2021-01-28 10:00:00|452.3|451|452.8|451.5|453.8|452.5|451.8|450.5|2527
1611831600000|2021-01-28 11:00:00|452.5|451.3|452.8|451.5|453.8|452.5|452|450.8|1912
1611835200000|2021-01-28 12:00:00|453|451.8|453.3|452|453.8|452.5|452.8|451.5|830
1611838800000|2021-01-28 13:00:00|453.5|452.3|458.3|457|459.3|458|452.8|451.5|3526
1611842400000|2021-01-28 14:00:00|458.5|457.3|457.3|456|460|458.8|457|455.8|6974
1611846000000|2021-01-28 15:00:00|457.5|456.3|454|452.8|458.3|457|452.8|451.5|4177
1611849600000|2021-01-28 16:00:00|454.3|453|451.3|450|454.5|453.3|451|449.8|4726
1611853200000|2021-01-28 17:00:00|451|449.8|451|449.5|452.3|451|450.5|449|2529
1611856800000|2021-01-28 18:00:00|450.8|449.8|452|450.8|452.5|451.3|450.5|449.3|786
1611860400000|2021-01-28 19:00:00|452.3|451|450.5|449.3|452.5|451.3|450|448.8|1612
1611864000000|2021-01-28 20:00:00|450.3|449|450|448.8|450.8|449.5|450|448.8|155
1611867600000|2021-01-28 21:00:00|450.3|449|448.8|447.5|450.3|449|448.8|447.5|1089
1611871200000|2021-01-28 22:00:00|449|447.8|450.5|447.8|450.5|448|448.8|447.8|41
1611885600000|2021-01-29 02:00:00|450.8|449|451|449.8|451.5|450.3|450.5|449|179
1611889200000|2021-01-29 03:00:00|451.3|450|450.8|449.5|451.5|450.3|450.5|449.3|182
1611892800000|2021-01-29 04:00:00|451|449.3|450.5|449.3|451|449.5|450.3|449|762
1611896400000|2021-01-29 05:00:00|450.8|449.5|450.3|449|451.3|450|449.3|448|335
1611900000000|2021-01-29 06:00:00|450.5|449.3|451.3|450|451.5|450.3|449.8|448.5|4132
1611903600000|2021-01-29 07:00:00|451|449.8|449.5|448.3|451.3|450|449|447.8|2743
1611907200000|2021-01-29 08:00:00|449.3|448|452.3|451|452.5|451.3|447.8|446.5|7555
1611910800000|2021-01-29 09:00:00|452.5|451.3|452.3|451|453|451.8|451|449.8|3915
1611914400000|2021-01-29 10:00:00|452|450.8|452|450.8|452.5|451.3|451.3|450|2413
1611918000000|2021-01-29 11:00:00|452.3|451|453|451.8|453.3|452|450.8|449.5|2355
1611921600000|2021-01-29 12:00:00|452.8|451.5|453|451.8|453.5|452.3|452.5|451.3|1773
1611925200000|2021-01-29 13:00:00|453.3|452|455.3|454|455.5|454.3|450.3|449|4764
1611928800000|2021-01-29 14:00:00|455.5|454.3|455|453.5|457.5|456.3|454.3|453|4830
1611932400000|2021-01-29 15:00:00|455.3|453.8|453.8|452.3|455.8|454.5|453|451.8|8365
1611936000000|2021-01-29 16:00:00|453.5|452.5|451.8|450.5|453.8|452.5|449.5|448.3|16095
1611939600000|2021-01-29 17:00:00|451.5|450.3|449.5|448.3|451.5|450.3|448.8|447.5|2606
1611943200000|2021-01-29 18:00:00|449.3|448|448.8|447.5|450.5|449.3|448.8|447.5|674
1611946800000|2021-01-29 19:00:00|449|447.8|448|446.8|449.5|448.3|447.8|446.5|1161
1611950400000|2021-01-29 20:00:00|448.3|447|448.3|447|449|447.8|448|446.8|111
1611954000000|2021-01-29 21:00:00|448.5|447.3|448.3|446.5|448.8|447.5|448|446.5|649
1612144800000|2021-02-01 02:00:00|450|448.8|450.5|449|450.5|449.3|449.8|448.5|262
1612148400000|2021-02-01 03:00:00|450.3|449.3|452|450.8|452|450.8|450.3|449.3|79
1612152000000|2021-02-01 04:00:00|451.8|450.5|452|450.8|452|450.8|451.8|450.3|89
1612155600000|2021-02-01 05:00:00|452.3|450.5|452.5|451|452.5|451.3|451.8|450.5|273
1612159200000|2021-02-01 06:00:00|452.3|450.8|451.3|450|452.5|451|451.3|450|390
1612162800000|2021-02-01 07:00:00|451.5|450.3|452.5|451.3|453|451.8|450.8|449.3|816
1612166400000|2021-02-01 08:00:00|452.3|451|453.5|452.3|454.3|452.8|452|450.8|6584
1612170000000|2021-02-01 09:00:00|453.3|452|452.5|451.3|454.5|453.3|451.8|450.5|2700
1612173600000|2021-02-01 10:00:00|452.8|451.5|452|450.8|453|451.8|451.8|450.5|1225
1612177200000|2021-02-01 11:00:00|451.8|450.5|455|453.5|455.5|454.3|451.8|450.5|2467
1612180800000|2021-02-01 12:00:00|454.8|453.8|454|452.8|456|454.8|453.5|452.3|2415
1612184400000|2021-02-01 13:00:00|454.3|453|452.5|451.3|454.5|453.3|451.8|450.5|1704
1612188000000|2021-02-01 14:00:00|452.8|451.5|452|450.8|456.3|455|451.3|450|3028
1612191600000|2021-02-01 15:00:00|451.8|450.5|452.5|451.3|454|452.8|450.3|449|3531
1612195200000|2021-02-01 16:00:00|452.3|451|456.3|455|456.8|455.5|451.5|450.3|4554
1612198800000|2021-02-01 17:00:00|456.5|455.3|457.5|456|457.5|456.3|455.5|454.3|6753
1612202400000|2021-02-01 18:00:00|457.3|455.8|459.8|458.5|460.5|459.3|457|455.8|1525
1612206000000|2021-02-01 19:00:00|460|458.8|461.8|460.3|462|460.8|459.8|458.5|1726
1612209600000|2021-02-01 20:00:00|461.5|460|461|459.8|461.8|460.3|460.5|459.3|278
1612213200000|2021-02-01 21:00:00|461.3|460|461.3|459.8|461.8|460.5|460|458.8|438
1612216800000|2021-02-01 22:00:00|461|460|460.8|458.5|461.3|460|460.5|458.5|101
1612231200000|2021-02-02 02:00:00|463.3|462.3|465.3|464|465.5|464.3|463.3|462|218
1612234800000|2021-02-02 03:00:00|465.5|463.8|464.3|463|465.5|464.3|463.8|462.5|180
1612238400000|2021-02-02 04:00:00|464|462.8|464.3|463|464.3|463|464|462.8|8
1612242000000|2021-02-02 05:00:00|464|462.8|464.3|463|464.3|463|464|462.8|72
1612245600000|2021-02-02 06:00:00|464.5|463.3|464.8|463.3|465.5|464|464|462.8|356
1612249200000|2021-02-02 07:00:00|464.5|463|463.8|462.5|465|463.8|462.5|461.3|1682
1612252800000|2021-02-02 08:00:00|463.5|462.3|465|463.8|467|465.8|463.5|462.3|3846
1612256400000|2021-02-02 09:00:00|464.8|463.5|468|466.8|468.5|467.3|464.3|463|2966
1612260000000|2021-02-02 10:00:00|468.3|467|471.3|470|472.5|471.3|468.3|466.8|5410
1612263600000|2021-02-02 11:00:00|471|469.8|470.8|469.5|471.8|470.5|470.5|469.3|2122
1612267200000|2021-02-02 12:00:00|470.5|469.3|471.3|470|472.3|471|470.5|469.3|960
1612270800000|2021-02-02 13:00:00|471|469.8|471.5|470.3|473|471.8|470.5|469.3|2062
1612274400000|2021-02-02 14:00:00|471.8|470.5|470.8|469.5|474.5|473.3|470.3|469|7283
1612278000000|2021-02-02 15:00:00|471|469.8|473.3|472|474.3|473|470.8|469.5|7197
1612281600000|2021-02-02 16:00:00|473|471.8|472|470.5|474|472.8|471.8|470.5|7416
1612285200000|2021-02-02 17:00:00|471.8|470.8|471.3|469.8|472.3|470.8|470|468.8|2058
1612288800000|2021-02-02 18:00:00|471|470|471.5|470.3|472.3|471|469.8|468.5|2225
1612292400000|2021-02-02 19:00:00|471.3|470|471.5|470.3|472.5|471.3|470.8|469.5|1695
1612296000000|2021-02-02 20:00:00|471.3|470|471.8|470.5|472|470.8|471.3|470|208
1612299600000|2021-02-02 21:00:00|472|470.8|474.3|473|474.5|473.3|472|470.5|1541
1612303200000|2021-02-02 22:00:00|474|472.8|474.5|473|474.5|473.3|474|472.8|1
1612317600000|2021-02-03 02:00:00|473.3|472|473.8|472.5|474|472.5|472.8|471.5|46
1612321200000|2021-02-03 03:00:00|473.5|472.3|473.5|472.3|473.5|472.3|473|471.8|151
1612324800000|2021-02-03 04:00:00|473.3|472|473.5|472.3|473.8|472.5|473.3|472|2
1612328400000|2021-02-03 05:00:00|473.8|472.5|473|471.8|473.8|472.5|473|471.8|365
1612332000000|2021-02-03 06:00:00|472.8|471.5|473.5|472.3|473.5|472.3|472.3|470.8|275
1612335600000|2021-02-03 07:00:00|473.3|472|476.3|475|476.3|475|473.3|472|1834
1612339200000|2021-02-03 08:00:00|476|474.8|474|472.8|476.5|475|474|472.8|2844
1612342800000|2021-02-03 09:00:00|474.3|473|475|473.8|475.3|474|472.8|471.5|2437
1612346400000|2021-02-03 10:00:00|475.3|474|474.3|473|476|474.8|473.8|472.5|2187
1612350000000|2021-02-03 11:00:00|474.5|473.3|475|473.8|475.3|473.8|473.8|472.5|1472
1612353600000|2021-02-03 12:00:00|474.8|473.5|475.3|474|476|474.8|474.5|473.3|1579
1612357200000|2021-02-03 13:00:00|475|473.8|476|474.8|477.3|476|475|473.8|6740
1612360800000|2021-02-03 14:00:00|475.8|474.5|479|477.8|479.5|478.3|475.3|474|4768
1612364400000|2021-02-03 15:00:00|478.8|477.5|480.5|479.3|481.3|480|477.3|476|7306
1612368000000|2021-02-03 16:00:00|480.8|479.5|479.8|478.5|481.5|480|477|475.5|6411
1612371600000|2021-02-03 17:00:00|479.5|478.3|477.8|476.5|479.8|478.5|477.8|476.5|761
1612375200000|2021-02-03 18:00:00|478|476.8|477.5|476.3|478|476.8|475.8|474.5|1181
1612378800000|2021-02-03 19:00:00|477.3|476|476.8|475.5|477.8|476.5|476.5|475|1235
1612382400000|2021-02-03 20:00:00|477|475.8|477.5|476.3|478.3|477|476.8|475.5|233
1612386000000|2021-02-03 21:00:00|477.8|476.5|479|477.8|479.3|478|477.8|476.3|171
1612389600000|2021-02-03 22:00:00|479.3|477|479.5|477|480|478.5|479.3|476.8|8
1612404000000|2021-02-04 02:00:00|478.8|477.5|480.5|479.3|480.5|479.3|478.8|477.5|218
1612407600000|2021-02-04 03:00:00|480.3|479|479.5|478.3|481|479.8|479.3|478|161
1612411200000|2021-02-04 04:00:00|479|478|479|477.8|479.3|478.3|478.8|477.5|141
1612414800000|2021-02-04 05:00:00|479.3|477.5|479.5|478.3|479.8|478.5|478.3|477|90
1612418400000|2021-02-04 06:00:00|479.8|478|480.3|479|480.5|479|479.3|478|81
1612422000000|2021-02-04 07:00:00|480|478.8|479.5|478.3|480.8|479.5|479.3|478|215
1612425600000|2021-02-04 08:00:00|479.8|478.5|479|477.8|480.3|479|478.3|477|2335
1612429200000|2021-02-04 09:00:00|479.3|477.5|477.8|476.5|479.3|477.8|477.8|476.5|1448
1612432800000|2021-02-04 10:00:00|478|476.8|479.5|478.3|479.8|478.5|477.8|476.8|1799
1612436400000|2021-02-04 11:00:00|479.8|478.5|479|477.8|480.3|479|479|477.8|1879
1612440000000|2021-02-04 12:00:00|479.3|478|480|478.8|480.3|478.8|479.3|477.8|644
1612443600000|2021-02-04 13:00:00|479.8|478.5|478.3|477|480|478.8|478.3|477|1936
1612447200000|2021-02-04 14:00:00|478.5|477.3|477.3|476|479|477.8|476.3|475|1899
1612450800000|2021-02-04 15:00:00|477.5|476.3|474.5|473.3|477.5|476.3|473.3|471.8|11414
1612454400000|2021-02-04 16:00:00|474.8|473.5|478|476.8|478.5|477.3|474.3|473|10615
1612458000000|2021-02-04 17:00:00|478.3|477|479.5|478.3|479.8|478.5|477.5|476.3|3688
1612461600000|2021-02-04 18:00:00|479.3|478|480.3|479|481.8|480.5|479.3|478|1856
1612465200000|2021-02-04 19:00:00|480.5|479.3|480.8|479.5|481.5|480.3|480|478.8|1144
1612468800000|2021-02-04 20:00:00|480.5|479.3|481.5|480.3|481.5|480.3|480.5|479.3|218
1612472400000|2021-02-04 21:00:00|481.3|480|482.5|481|482.8|481.5|481.3|479.8|349
1612476000000|2021-02-04 22:00:00|482|480.8|482.5|480.5|482.5|481.3|482|480|5
1612490400000|2021-02-05 02:00:00|484.5|483|483.8|482.5|485.5|484.3|483.5|482.3|133
1612494000000|2021-02-05 03:00:00|483.5|482.3|484|482.8|484.5|483|483.5|482.3|122
1612497600000|2021-02-05 04:00:00|484.3|482.5|484|482.5|484.8|483.3|483.8|482.5|15
1612501200000|2021-02-05 05:00:00|483.8|482.3|484.3|483|485|483.8|483.5|482.3|95
1612504800000|2021-02-05 06:00:00|484.5|483.3|483.5|482.3|484.5|483.3|483.3|482|63
1612508400000|2021-02-05 07:00:00|483.8|482.5|484.5|483.3|484.5|483.3|483|481.8|541
1612512000000|2021-02-05 08:00:00|484.3|483|487|485.8|487.3|486|484.3|483|2530
1612515600000|2021-02-05 09:00:00|487.3|486|488.3|487|489.5|488.3|487|485.8|2125
1612519200000|2021-02-05 10:00:00|488.5|486.8|488|486.5|488.5|487.3|487.5|486.3|942
1612522800000|2021-02-05 11:00:00|487.8|486.8|487.8|486.5|488|486.8|486.8|485.5|994
1612526400000|2021-02-05 12:00:00|487.5|486.3|487.3|486|488.8|487.3|487|485.8|676
1612530000000|2021-02-05 13:00:00|487|485.8|487.8|486.5|487.8|486.5|486.3|485|1938
1612533600000|2021-02-05 14:00:00|488|486.8|487|485.8|490.8|489.5|487|485.8|3112
1612537200000|2021-02-05 15:00:00|487.3|486|488.5|487.3|489|487.8|484.5|483.3|3174
1612540800000|2021-02-05 16:00:00|488.3|487|486|484.8|488.8|487.5|485.8|484.5|4434
1612544400000|2021-02-05 17:00:00|486.3|485|485.8|484.5|487.3|485.8|485.3|484|6697
1612548000000|2021-02-05 18:00:00|486|484.8|484.5|483.3|486|484.8|484|482.8|981
1612551600000|2021-02-05 19:00:00|484.8|483.5|485.8|484.5|486.3|485|483.8|482.5|717
1612555200000|2021-02-05 20:00:00|485.5|484.3|485.5|484.3|486|484.8|485.3|484|121
1612558800000|2021-02-05 21:00:00|485.3|484|486.5|484.3|486.8|485.3|484.5|483.3|407
1612749600000|2021-02-08 02:00:00|488|486.8|488.8|487.5|489.3|488|487.8|486.5|17
1612753200000|2021-02-08 03:00:00|488.5|487.3|489.3|488|489.8|488.5|488.3|487|35
1612756800000|2021-02-08 04:00:00|489.5|488.3|490|488.8|490|488.8|489.3|488|293
1612760400000|2021-02-08 05:00:00|490.5|489.3|489.5|488.3|490.5|489.3|489.5|488.3|50
1612764000000|2021-02-08 06:00:00|489.3|488|488.8|487.5|490|488.8|488.5|487.3|42
1612767600000|2021-02-08 07:00:00|489|487.8|492|490.8|492|490.8|488.8|487.5|1183
1612771200000|2021-02-08 08:00:00|491.8|490.5|491.3|490|492.5|491.3|490.8|489.3|2032
1612774800000|2021-02-08 09:00:00|491|489.8|489.8|488.5|491.8|490.5|489.5|488.3|946
1612778400000|2021-02-08 10:00:00|490|488.3|490.8|489.5|491|489.8|489|487.5|631
1612782000000|2021-02-08 11:00:00|491|489.8|491.3|490|491.8|490.5|490.8|489.5|511
1612785600000|2021-02-08 12:00:00|491|489.8|491.5|490.3|492|490.8|490.8|489.5|562
1612789200000|2021-02-08 13:00:00|491.3|490|491|489.8|492.5|491.3|490.8|489.5|6869
1612792800000|2021-02-08 14:00:00|491.3|490|492.8|491.5|493.5|492.3|490.3|489|6351
1612796400000|2021-02-08 15:00:00|493|491.8|494|492.5|495.3|494|492.5|491.3|1494
1612800000000|2021-02-08 16:00:00|493.8|492.8|494.8|493.5|495.3|494|493|491.8|3432
1612803600000|2021-02-08 17:00:00|495|493.8|496.3|495|497|495.5|494.8|493.5|1703
1612807200000|2021-02-08 18:00:00|496|494.8|495.8|494.5|496.3|495|495.3|494|2526
1612810800000|2021-02-08 19:00:00|495.5|494.3|497|495.8|497.3|496|494.5|493|704
1612814400000|2021-02-08 20:00:00|496.8|495.5|497.3|496|497.3|496|496.3|495|134
1612818000000|2021-02-08 21:00:00|497.5|496.3|497.8|496.5|498|496.8|497.3|496|202
1612821600000|2021-02-08 22:00:00|498|496.3|498|496|498|496.3|497.5|495.5|186
1612836000000|2021-02-09 02:00:00|499.8|498.3|500.8|499.5|501|499.8|499.5|498.3|41
1612839600000|2021-02-09 03:00:00|501|499.8|500.5|499.3|501.3|500|500|498.8|48
1612843200000|2021-02-09 04:00:00|500.3|499|499.8|498.5|500.8|499.5|499.8|498.5|8
1612846800000|2021-02-09 05:00:00|500|498.8|501|499.5|501|499.8|499.8|498.5|14
1612850400000|2021-02-09 06:00:00|500.8|499.8|501.8|500.5|502|500.8|500.8|499.5|333
1612854000000|2021-02-09 07:00:00|501.5|500.3|501|499.8|501.5|500.5|500.3|499|433
1612857600000|2021-02-09 08:00:00|501.3|500.3|500|498.8|501.5|500.3|499.3|497.8|2198
1612861200000|2021-02-09 09:00:00|499.8|498.5|500|498.5|500.3|499|498.3|497|2208
1612864800000|2021-02-09 10:00:00|499.8|498.8|497.5|496|500|498.8|497.3|496|1438
1612868400000|2021-02-09 11:00:00|497.3|495.8|496.8|495.5|497.8|496.5|494.5|493.3|5419
1612872000000|2021-02-09 12:00:00|497|495.8|498|496.8|498.8|497.5|496.8|495.5|5051
1612875600000|2021-02-09 13:00:00|497.8|496.5|496.5|495.3|498.3|497|496|494.5|1812
1612879200000|2021-02-09 14:00:00|496.8|495.5|494.8|493.5|497.3|495.8|492.5|491.3|2049
1612882800000|2021-02-09 15:00:00|495|493.3|496.5|495.3|497.3|496|494.3|493|1276
1612886400000|2021-02-09 16:00:00|496.3|495|497.5|496.3|497.5|496.3|495.8|494.5|13036
1612890000000|2021-02-09 17:00:00|497.3|496|498.3|497|498.8|497.5|497.3|495.8|1041
1612893600000|2021-02-09 18:00:00|498.5|497.3|498.5|497.3|499|497.8|497.5|496.3|568
1612897200000|2021-02-09 19:00:00|498.8|497|498.5|497.3|499.8|498.5|498|496.8|1392
1612900800000|2021-02-09 20:00:00|498.3|497|498.8|497.3|498.8|497.5|498.3|497|25
1612904400000|2021-02-09 21:00:00|498.5|497.5|499.5|497.5|499.5|498.3|498.3|496.8|638
1612908000000|2021-02-09 22:00:00|498.8|497|499.5|497.8|499.8|498.3|498.8|497|0
1612922400000|2021-02-10 02:00:00|499.3|498|497.5|496|499.3|498|497.3|496|273
1612926000000|2021-02-10 03:00:00|497.8|496.3|498.8|497.3|498.8|497.3|497.5|496|110
1612929600000|2021-02-10 04:00:00|498.5|497|498.8|497.5|498.8|497.5|498.5|497|247
1612933200000|2021-02-10 05:00:00|498.5|497.3|499|497.8|499.5|498|498.3|497|831
1612936800000|2021-02-10 06:00:00|498.8|497.5|497.5|496.3|499.3|498|497.5|496.3|51
1612940400000|2021-02-10 07:00:00|497.8|496.5|498|496.8|498.5|497.3|497|495.8|1726
1612944000000|2021-02-10 08:00:00|498.3|497|499|497.8|499|497.8|497.3|496|844
1612947600000|2021-02-10 09:00:00|498.8|497.5|500.5|499|501.3|499.8|498.8|497.5|1142
1612951200000|2021-02-10 10:00:00|500.8|499.3|502.3|500.8|502.5|501.3|500.5|499|7704
1612954800000|2021-02-10 11:00:00|502|501|501.5|500|502.5|501.3|501.3|499.8|3835
1612958400000|2021-02-10 12:00:00|501.8|500.3|501.5|500.3|501.8|500.5|501|499.8|824
1612962000000|2021-02-10 13:00:00|501.3|500|500.8|499.5|501.8|500.5|500.8|499.5|1258
1612965600000|2021-02-10 14:00:00|501|499.8|498.8|497.3|501.3|500|498.5|497.3|1700
1612969200000|2021-02-10 15:00:00|499|497.5|501|499.5|501.3|499.8|496.8|495.5|1272
1612972800000|2021-02-10 16:00:00|500.8|499.8|501.5|500.3|502.3|501|500.3|499|8703
1615305600000|2021-03-09 16:00:00|541.3|540|541.5|540.3|542.5|541.3|540.5|539.3|954
1615309200000|2021-03-09 17:00:00|541.8|540.5|540.3|539|541.8|540.5|538.5|537|3572
1615312800000|2021-03-09 18:00:00|540.5|539.3|540.3|538.8|541.3|540|538.8|537.5|3388
1615316400000|2021-03-09 19:00:00|540|538.5|540|538.8|540.8|539.5|538.8|537.5|2803
1615320000000|2021-03-09 20:00:00|539.8|538.5|538.8|537.5|540|538.8|538.5|537|971
1615323600000|2021-03-09 21:00:00|539|537.8|537.8|536.5|540|538.8|537.5|536.3|1620
1615327200000|2021-03-09 22:00:00|538.5|536.8|538.8|536.8|538.8|537|538.5|536.5|7
1615341600000|2021-03-10 02:00:00|539.3|537.8|536.5|535.3|539.5|538.3|534.5|533.3|546
1615345200000|2021-03-10 03:00:00|536.8|535.5|536.3|534.8|537.8|536.5|536|534.8|201
1615348800000|2021-03-10 04:00:00|536|535|535.5|534.3|536.3|535|535.3|534|242
1615352400000|2021-03-10 05:00:00|535.8|534|535.3|533.8|536.3|535|534|532.8|244
1615356000000|2021-03-10 06:00:00|535|534|535.3|534|535.5|534.3|533|531.8|2595
1615359600000|2021-03-10 07:00:00|535|533.8|533|531.8|535.3|534|532.5|531.3|5863
1615363200000|2021-03-10 08:00:00|532.8|531.5|537.8|536.5|538.5|537.3|532.3|531|11305
1615366800000|2021-03-10 09:00:00|538|536.8|538.3|537|540|538.8|537.3|536|4902
1615370400000|2021-03-10 10:00:00|538|536.8|539.5|538.3|540.5|539.3|536.3|535|4811
1615374000000|2021-03-10 11:00:00|539.3|538|540|538.8|540|538.8|537.5|536.3|4321
1615377600000|2021-03-10 12:00:00|539.8|538.5|540.8|539.5|541.8|540.5|539.3|538|6898
1615381200000|2021-03-10 13:00:00|540.5|539.3|541.8|540.5|543|541.8|539.8|538.5|5028
1615384800000|2021-03-10 14:00:00|541.5|540.3|544.3|543|544.5|543.3|536|534.8|17619
1615388400000|2021-03-10 15:00:00|544.5|542.8|538.3|537|544.5|543|538|536.8|15686
1615392000000|2021-03-10 16:00:00|538.5|537.3|534|532.8|540.3|539|533.8|532.5|34979
1615395600000|2021-03-10 17:00:00|534.3|533|536|534.8|536.3|535|533.3|532|4430
1615399200000|2021-03-10 18:00:00|536.3|535|540.3|539|540.5|539|535.3|534|3067
1615402800000|2021-03-10 19:00:00|540.5|539.3|540.3|539|542|540.8|540|538.8|5457
1615406400000|2021-03-10 20:00:00|540.5|539.3|542.5|541.3|542.5|541.3|540.3|539|1046
1615410000000|2021-03-10 21:00:00|542.3|541|542.3|540.8|542.5|541.3|541.5|540.3|578
1615413600000|2021-03-10 22:00:00|542|540.5|542.5|540|542.5|541.3|542|540|8
1615428000000|2021-03-11 02:00:00|543.5|542|543.5|542.3|545|543.8|543.3|542|224
1615431600000|2021-03-11 03:00:00|543.8|542.5|543.8|542.5|545|543.5|543.5|542.3|312
1615435200000|2021-03-11 04:00:00|543.5|542.3|543.8|542.5|544.3|542.8|543.3|542|334
1615438800000|2021-03-11 05:00:00|543.5|542.3|543|541.8|544|542.8|542.8|541.5|328
1615442400000|2021-03-11 06:00:00|542.8|541.5|542.3|541|543.5|542.3|542|540.5|1246
1615446000000|2021-03-11 07:00:00|542|540.8|540.5|539.3|542.3|540.8|538.5|537.3|10328
1615449600000|2021-03-11 08:00:00|540.8|539.5|545|543.8|545.3|544|540|538.8|10236
1615453200000|2021-03-11 09:00:00|545.3|544|546.8|545.5|547.3|546|543.5|542.3|7622
1615456800000|2021-03-11 10:00:00|546.5|545.3|543.5|542.3|546.8|545.5|543.5|542.3|5510
1615460400000|2021-03-11 11:00:00|543.8|542.5|544|542.8|544.8|543.5|541.3|540|4475
1615464000000|2021-03-11 12:00:00|543.8|542.5|545.5|544.3|545.5|544.3|542.8|541.5|8310
1615467600000|2021-03-11 13:00:00|545.8|544.5|546.3|544.8|548|546.8|545.5|544.3|4043
1615471200000|2021-03-11 14:00:00|546|545|545|543.8|546.8|545.5|542.3|541|11483
1615474800000|2021-03-11 15:00:00|545.3|544|547.8|546.5|548.5|547.3|545.3|544|8369
1615478400000|2021-03-11 16:00:00|547.5|546.3|549.3|548|550|548.8|545.8|544.5|12936
1615482000000|2021-03-11 17:00:00|549.5|548.3|549.8|548.5|550.3|549|548.5|547.3|2810
1615485600000|2021-03-11 18:00:00|550|548.8|549.8|548.5|550.8|549.5|549|547.8|2746
1615489200000|2021-03-11 19:00:00|550|548.8|552|550.8|552|550.8|549.5|548.3|4034
1615492800000|2021-03-11 20:00:00|552.3|551|552|550.8|552.8|551.5|551|549.8|2257
1615496400000|2021-03-11 21:00:00|552.3|551|550.8|549.3|552.3|551|550.5|549|472
1615500000000|2021-03-11 22:00:00|551|549|551.8|548.8|551.8|550|551|548.8|31
1615514400000|2021-03-12 02:00:00|550.3|549.3|550|548.8|551.5|550.3|549.3|548|328
1615518000000|2021-03-12 03:00:00|550.3|548.5|550.3|549|551|549.8|550|548.5|154
1615521600000|2021-03-12 04:00:00|550.5|548.8|550.3|549|551|549.8|550|548.8|36
1615525200000|2021-03-12 05:00:00|550.5|549.3|549.3|548|550.5|549.3|549|547.8|151
1615528800000|2021-03-12 06:00:00|549.5|548.3|548|546.8|549.5|548.3|547.8|546.5|347
1615532400000|2021-03-12 07:00:00|547.8|546.5|549.5|548.3|550.5|549.3|547.8|546.5|1782
1615536000000|2021-03-12 08:00:00|549.8|548.5|549.8|548.5|551.3|550|549.3|548|5724
1615539600000|2021-03-12 09:00:00|549.5|548.3|552.8|551.5|553|551.8|549.5|548|4277
1615543200000|2021-03-12 10:00:00|553|551.8|553|551.8|554.5|553.3|552|550.8|3321
1615546800000|2021-03-12 11:00:00|552.8|551.5|551.8|550.5|553|551.8|549.8|548.5|2629
1615550400000|2021-03-12 12:00:00|551.5|550.3|551.3|550|553|551.8|551.3|550|1400
1615554000000|2021-03-12 13:00:00|551.5|550.3|552.3|550.8|553.3|552|551.3|550|3801
1615557600000|2021-03-12 14:00:00|552|551|552.8|551.5|554|552.8|551|549.8|7265
1615561200000|2021-03-12 15:00:00|552.5|551.3|552.5|551.3|553|551.8|550.8|549.5|4890
1615564800000|2021-03-12 16:00:00|552.8|551.5|555|553.5|555.3|554|551|549.8|18987
1615568400000|2021-03-12 17:00:00|554.8|553.8|553.8|552.5|555.5|554.3|553.8|552.5|7451
1615572000000|2021-03-12 18:00:00|554|552.8|552|550.8|554.3|552.8|551.3|550|3750
1615575600000|2021-03-12 19:00:00|551.8|550.5|551|549.8|552.5|551|550.8|549.5|3035
1615579200000|2021-03-12 20:00:00|551.3|550|552|550.5|552|550.8|551|549.8|1019
1615582800000|2021-03-12 21:00:00|551.8|550.8|552|550.3|552.5|551.3|550.8|549.5|445
1615773600000|2021-03-15 02:00:00|556.8|555.5|555.8|554.5|557.3|555.8|555.3|554|294
1615777200000|2021-03-15 03:00:00|555.5|554.3|554.8|553.5|556.3|555|554.5|553.3|513
1615780800000|2021-03-15 04:00:00|554.5|553.3|554.5|553.3|555|553.8|554|552.8|239
1615784400000|2021-03-15 05:00:00|554.8|553.5|553.5|552.3|555|553.8|553.3|552|184
1615788000000|2021-03-15 06:00:00|553.3|552|553.8|552.5|554.5|553.3|553|551.5|1111
1615791600000|2021-03-15 07:00:00|553.5|552.3|554.5|553.3|554.5|553.3|552.8|551.3|1642
1615795200000|2021-03-15 08:00:00|554.3|553|553.5|552.3|555|553.8|552|550.8|4840
1615798800000|2021-03-15 09:00:00|553.8|552|549.8|548.5|554.3|553|549.5|548.3|4436
1615802400000|2021-03-15 10:00:00|549.5|548.3|551.3|550|552.3|551|549.5|548|3328
1615806000000|2021-03-15 11:00:00|551.5|550.3|548|546.8|551.8|550.3|547.8|546.5|9964
1615809600000|2021-03-15 12:00:00|548.3|547|545.5|544.3|548.5|547.3|543.5|542.3|6705
1615813200000|2021-03-15 13:00:00|545.8|544.5|541.5|540.3|547.5|546|540.5|539.3|7052
1615816800000|2021-03-15 14:00:00|541.3|540|540.3|539|543.5|542|539.5|538.3|6508
1615820400000|2021-03-15 15:00:00|540.5|539.3|542|540.8|542.3|541|540.3|539|15042
1615824000000|2021-03-15 16:00:00|542.3|540.5|546|544.8|546.5|545.3|542.3|540.5|7968
1615827600000|2021-03-15 17:00:00|546.3|544.5|546|544.8|546.5|545.3|545|543.8|6999
1615831200000|2021-03-15 18:00:00|546.3|545|544.8|543.5|547|545.8|543.5|542.3|2882
1615834800000|2021-03-15 19:00:00|545|543.3|546.3|545|546.5|545.3|544.5|543.3|587
1615838400000|2021-03-15 20:00:00|546.5|545.3|545|543.8|546.5|545.3|544.5|543.3|473
1615842000000|2021-03-15 21:00:00|545.3|543.5|545.8|543|546|544.5|544.5|542.8|24
1615860000000|2021-03-16 02:00:00|540.8|539.5|540|538.8|540.8|539.8|539.3|538|661
1615863600000|2021-03-16 03:00:00|540.3|539|541|539.8|541.3|540|540|538.8|307
1615867200000|2021-03-16 04:00:00|541.3|540|541.3|540|541.5|540.3|540.8|539.5|84
1615870800000|2021-03-16 05:00:00|541.5|539.8|540.5|539.3|541.8|540.5|540|538.8|473
1615874400000|2021-03-16 06:00:00|540.3|539|539.3|538|540.8|539.5|539.3|538|651
1615878000000|2021-03-16 07:00:00|539.5|538.3|542.3|541|542.5|541.3|538.8|537.5|2434
1615881600000|2021-03-16 08:00:00|542.5|541.3|539.8|538.5|542.5|541.3|538.3|537|9363
1615885200000|2021-03-16 09:00:00|539.5|538.3|537.3|536|540.3|539|536.3|535|5584
1615888800000|2021-03-16 10:00:00|537.5|536.3|538|536.8|538.3|537|535.8|534.5|17351
1615892400000|2021-03-16 11:00:00|538.3|537|537.8|536.5|538.8|537.5|536.8|535.5|3936
1615896000000|2021-03-16 12:00:00|538|536.8|538|536.8|539.5|538.3|536.8|535.5|2538
1615899600000|2021-03-16 13:00:00|537.8|536.5|537.5|536.3|540.3|539|533.5|532.3|8456
1615903200000|2021-03-16 14:00:00|537.3|536|537.3|536|538.8|537.3|535.5|534.3|4580
1615906800000|2021-03-16 15:00:00|537.5|536.3|539.8|538.5|540.3|539|536.8|535.5|5516
1615910400000|2021-03-16 16:00:00|540|538.8|541|539.8|541.5|540.3|538.8|537.5|12099
1615914000000|2021-03-16 17:00:00|540.8|539.5|542.5|541|542.5|541.3|540|538.8|8487
1615917600000|2021-03-16 18:00:00|542.3|541.3|540.3|539|542.8|541.5|539.3|538|3000
1615921200000|2021-03-16 19:00:00|540|538.8|539.8|538.5|540.5|539.3|539.8|538.5|696
1615924800000|2021-03-16 20:00:00|539.5|538.3|541.5|539.8|542|540.5|539.5|538.3|837
1615928400000|2021-03-16 21:00:00|542|539.5|541.8|539.5|542.3|539.8|541.8|539.3|42
1615946400000|2021-03-17 02:00:00|539.3|538|538.5|537.3|539.8|538.3|538.3|537|178
1615950000000|2021-03-17 03:00:00|538.8|537.5|538.5|537.3|539.3|538|538.5|537|289
1615953600000|2021-03-17 04:00:00|538.8|537|539.5|538|539.5|538.3|538.3|537|45
1615957200000|2021-03-17 05:00:00|539.3|538.3|541.5|540.3|541.8|540.5|539|537.8|273
1615960800000|2021-03-17 06:00:00|541.3|540|542|540.8|542.5|541.3|541|539.8|734
1615964400000|2021-03-17 07:00:00|541.8|540.5|541|539.8|543|541.8|540.8|539.5|1390
1615968000000|2021-03-17 08:00:00|540.8|539.5|537.5|536.3|541.5|540.3|537|535.8|5651
1615971600000|2021-03-17 09:00:00|537.8|536.5|536|534.8|538.5|537.3|535.8|534.5|3328
1615975200000|2021-03-17 10:00:00|536.3|535|534|532.8|537|535.8|533.8|532.5|4599
1615978800000|2021-03-17 11:00:00|533.8|532.5|535.5|534.3|535.8|534.5|533|531.8|2240
1615982400000|2021-03-17 12:00:00|535.8|534.5|533.8|532.5|535.8|534.5|532.8|531.5|5023
1615986000000|2021-03-17 13:00:00|534|532.8|537.3|536|537.8|536.5|531.5|530.3|7993
1615989600000|2021-03-17 14:00:00|537.5|536.3|534|532.8|538.5|537.3|533.3|531.8|10779
1615993200000|2021-03-17 15:00:00|533.8|532.5|534|532.5|535.3|534|532.5|531.3|6520
1615996800000|2021-03-17 16:00:00|534.3|532.8|530.8|529.5|534.8|533.5|530.5|529.3|9735
1616000400000|2021-03-17 17:00:00|531|529.8|532.5|531|533.3|532|527.3|526|10021
1616004000000|2021-03-17 18:00:00|532.3|531.3|534.8|533.5|536.3|535|532.3|531.3|5321
1616007600000|2021-03-17 19:00:00|535|533.8|534.5|533.3|535|533.8|533.8|532.5|1801
1616011200000|2021-03-17 20:00:00|534.8|533.5|533.8|532.3|534.8|533.5|533|531.8|542
1616014800000|2021-03-17 21:00:00|533.3|531.8|532.5|529|533.3|531.8|532.5|528.8|124
1616032800000|2021-03-18 02:00:00|532|531|531.5|530.3|532.3|531|530|528.8|479
1616036400000|2021-03-18 03:00:00|531.3|530|530.5|529.3|531.5|530.3|529.8|528.5|303
1616040000000|2021-03-18 04:00:00|530.8|529.5|531.3|530|531.5|530.3|530.8|529.5|48
1616043600000|2021-03-18 05:00:00|531|529.8|530.5|529|531.8|530.5|530.3|529|123
1616047200000|2021-03-18 06:00:00|530.8|529.3|531.5|530.3|532.3|531|530|528.8|962
1616050800000|2021-03-18 07:00:00|531.3|530|527.8|526.5|532.8|531.5|527|525.8|2364
1616054400000|2021-03-18 08:00:00|527.5|526.3|528.5|527.3|529.5|528.3|527|525.8|7831
1616058000000|2021-03-18 09:00:00|528.8|527.5|534.5|533.3|534.5|533.3|528.3|527|9217
1616061600000|2021-03-18 10:00:00|534.3|533|537.3|536|537.3|536|533.8|532.5|10892
1616065200000|2021-03-18 11:00:00|537|535.8|534|532.8|537.8|536.5|533|531.8|3226
1616068800000|2021-03-18 12:00:00|534.3|533|532.3|531|534.5|533.3|530.8|529.5|3297
1616072400000|2021-03-18 13:00:00|532|530.8|526.8|525.5|532|530.8|525|523.8|16142
1616076000000|2021-03-18 14:00:00|527|525.3|517.3|516|527|525.8|516.3|515|16523
1616079600000|2021-03-18 15:00:00|517|515.8|516.8|515.5|518.3|517|515.5|514.3|14449
1616083200000|2021-03-18 16:00:00|517|515.8|509.3|508|519.3|518|509|507.5|12433
1616086800000|2021-03-18 17:00:00|509|507.8|510.5|509.3|512|510.8|508|506.8|5668
1616090400000|2021-03-18 18:00:00|510.8|509|498.3|497|510.8|509|497.8|496.5|8887
1616094000000|2021-03-18 19:00:00|498.5|497.3|497.5|496|499.5|498.3|489.5|488|4406
1616097600000|2021-03-18 20:00:00|497.3|496.3|499|497.5|499.5|498.3|496|494.8|1606
1616101200000|2021-03-18 21:00:00|498.8|497|500.3|498.3|500.8|498.5|498.8|497|19
1616119200000|2021-03-19 02:00:00|506.5|505.3|502.8|501.5|506.5|505.3|502.3|501|698
1616122800000|2021-03-19 03:00:00|502.5|501.3|504|502.5|505.8|504.5|502.5|501.3|507
1616126400000|2021-03-19 04:00:00|503.8|502.3|505.5|504.3|505.5|504.3|503.3|502|169
1616130000000|2021-03-19 05:00:00|505.8|504.5|503.3|502|506.5|505.3|502.5|501.3|616
1616133600000|2021-03-19 06:00:00|503.5|502.3|498.8|497.5|503.5|502.3|497.8|496.5|2749
1616137200000|2021-03-19 07:00:00|498.5|497.3|503.5|502.3|506.5|505.3|497.8|496.5|3920
1616140800000|2021-03-19 08:00:00|503.3|502|511.8|510.5|512|510.8|501.8|500.5|7646
1616144400000|2021-03-19 09:00:00|511.5|510.3|510|508.5|514|512.8|509.3|508|6074
1616148000000|2021-03-19 10:00:00|509.8|508.8|508.5|507.3|512|510.8|508.3|507|4409
1616151600000|2021-03-19 11:00:00|508.8|507.5|503.3|502|509|507.8|503.3|502|4589
1616155200000|2021-03-19 12:00:00|503.5|502.3|500.8|499.5|506.3|505|500|498.5|6692
1616158800000|2021-03-19 13:00:00|500.5|499.3|501.3|500|505|503.8|496|494.8|9411
1616162400000|2021-03-19 14:00:00|501|499.8|509|507.8|509.8|508.5|497.5|496.3|12871
1616166000000|2021-03-19 15:00:00|509.3|508|509|507.5|509.5|508.3|506.8|505.5|7643
1616169600000|2021-03-19 16:00:00|508.8|507.8|515.3|514|515.5|514.3|508.8|507.5|10376
1616173200000|2021-03-19 17:00:00|515.5|514.3|514.3|513|516.8|515.5|511.8|510.5|6329
1616176800000|2021-03-19 18:00:00|514|512.8|515.5|514.3|516|514.8|513|511.8|2723
1616180400000|2021-03-19 19:00:00|515.3|514|515.3|514|517.3|516|514.8|513.5|580
1616184000000|2021-03-19 20:00:00|515.5|514.3|515.8|513.8|516.3|515|514.5|513.3|478
1616187600000|2021-03-19 21:00:00||513.5||513.3||513.5||513.3|0
1616378400000|2021-03-22 02:00:00|513|511.8|514.3|513|514.8|513.5|511.8|510.5|327
1616382000000|2021-03-22 03:00:00|514|512.8|512.5|511.3|514.5|513.3|512.5|511.3|95
1616385600000|2021-03-22 04:00:00|512.8|511.5|512.8|511.5|513.8|512.5|512.3|511|44
1616389200000|2021-03-22 05:00:00|512.5|511.3|513|511.5|514.8|513.5|511.5|510.3|403
1616392800000|2021-03-22 06:00:00|512.8|511.8|512.8|511.5|513.8|512.3|512.3|511|739
1616396400000|2021-03-22 07:00:00|512.5|511.3|508.8|507.5|512.8|511.5|508|506.8|2710
1616400000000|2021-03-22 08:00:00|509|507.8|512|510.8|513.8|512.5|508.5|507.3|4153
1616403600000|2021-03-22 09:00:00|511.8|510.5|511.3|510|513.5|512.3|510.8|509.5|2992
1616407200000|2021-03-22 10:00:00|511.5|510.3|511.3|510|515.3|514|511.3|510|5475
1616410800000|2021-03-22 11:00:00|511.5|510.3|513|511.8|513.3|512|511.3|510|1529
1616414400000|2021-03-22 12:00:00|513.3|512|510.5|509.3|514|512.8|510|508.5|6427
1616418000000|2021-03-22 13:00:00|510.8|509|513.3|512|516|514.8|509.5|508.3|6481
1616421600000|2021-03-22 14:00:00|513.5|512.3|517.8|516.5|518.8|517.5|513.3|512|5222
1616425200000|2021-03-22 15:00:00|518|516.8|515.3|513.8|518.3|517|514.5|513.3|4817
1616428800000|2021-03-22 16:00:00|515.5|514|513|511.5|515.8|514.5|512.3|511|6530
1616432400000|2021-03-22 17:00:00|513.3|511.8|515.3|514|515.3|514|512.3|511|1688
1616436000000|2021-03-22 18:00:00|515|513.8|513.5|512.3|516.5|515.3|513|511.8|1921
1616439600000|2021-03-22 19:00:00|513.8|512.5|512.3|511|514.5|513|512.3|511|1309
1616443200000|2021-03-22 20:00:00|512.5|511.3|511.3|510|512.5|511.3|511|509.8|346
1616446800000|2021-03-22 21:00:00|511.5|509.8|512.5|510.3|512.5|510.3|510.8|509.5|16
1616464800000|2021-03-23 02:00:00|509.3|507.8|509|507.8|509.3|507.8|508|506.5|372
1616468400000|2021-03-23 03:00:00|508.8|507.5|509.5|508.3|509.8|508.3|508.8|507.5|169
1616472000000|2021-03-23 04:00:00|509.8|508.5|509.5|508.3|510.3|508.8|509|507.8|458
1616475600000|2021-03-23 05:00:00|509.3|508|508.5|507.3|509.5|508.3|508.5|507.3|116
1616479200000|2021-03-23 06:00:00|508.3|507|508.8|507.5|510|508.5|508|506.8|501
1616482800000|2021-03-23 07:00:00|509|507.8|508|506.8|509|507.8|506.5|505.3|1963
1616486400000|2021-03-23 08:00:00|508.3|507|504.5|503.3|508.3|507|503|501.8|9448
1616490000000|2021-03-23 09:00:00|504.8|503.5|495|493.8|506|504.8|494.3|493|8034
1616493600000|2021-03-23 10:00:00|494.8|493.5|494.3|493|496.8|495.5|493.8|492.5|10571
1616497200000|2021-03-23 11:00:00|494|492.8|494.5|493.3|496.3|495|490|488.8|5829
1616500800000|2021-03-23 12:00:00|494.3|493|492.8|491.5|495.5|494.3|491|489.8|4948
1616504400000|2021-03-23 13:00:00|493|491.3|496.8|495.5|497.5|496.3|491.5|490.3|5379
1616508000000|2021-03-23 14:00:00|496.5|495.3|495.3|494|501.5|500.3|494.5|493.3|12078
1616511600000|2021-03-23 15:00:00|495|493.8|494.5|493.3|498.5|497|493|491.8|8410
1616515200000|2021-03-23 16:00:00|494.8|493.5|496|494.8|498.8|497.5|494.8|493.5|6604
1616518800000|2021-03-23 17:00:00|495.8|494.5|489.5|488.3|496.5|495.3|485.5|484.3|5859
1616522400000|2021-03-23 18:00:00|489.3|488|486.5|485.3|490|488.8|486|484.8|6008
1616526000000|2021-03-23 19:00:00|486.8|485|485.3|484|488|486.8|484.8|483.3|794
1616529600000|2021-03-23 20:00:00|485.5|483.8|484.5|482.3|486|484.5|483|481.5|616
1616533200000|2021-03-23 21:00:00|484.8|482.8|485.5|482.3|486|483.5|484.5|482.3|125
1616551200000|2021-03-24 02:00:00|486.3|485.3|487.8|486.5|488.5|487.3|485.8|484.3|123
1616554800000|2021-03-24 03:00:00|487.5|486.3|488.8|487.5|489.3|488|487.5|486.3|154
1616558400000|2021-03-24 04:00:00|488.5|487.3|488.8|487.3|489.5|488.3|488.5|487|1663
1616562000000|2021-03-24 05:00:00|488.5|487.5|489.3|488|490|488.5|487.8|486.5|1589
1616565600000|2021-03-24 06:00:00|489.5|488.3|492.8|491.5|494.5|493|489|487.8|1394
1616569200000|2021-03-24 07:00:00|493|491.8|494.3|493|495|493.8|491.5|490.3|2268
1616572800000|2021-03-24 08:00:00|494|492.8|496.5|495.3|497|495.8|492.5|491.3|3249
1616576400000|2021-03-24 09:00:00|496.8|495|499.5|498.3|502|500.8|496|494.8|5164
1616580000000|2021-03-24 10:00:00|499.8|498.5|497.5|496.3|499.8|498.5|495.5|494.3|5295
1616583600000|2021-03-24 11:00:00|497.8|496.5|496|494.8|498.5|497.3|496|494.8|2980
1616587200000|2021-03-24 12:00:00|496.3|495|498.5|497.3|500.3|499|496.3|495|1859
1616590800000|2021-03-24 13:00:00|498.3|497|501|499.8|502.3|501|497.8|496.5|5213
1616594400000|2021-03-24 14:00:00|501.3|500|503|501.8|504.3|503|498.8|497.5|3966
1616598000000|2021-03-24 15:00:00|503.3|502|507.8|506.5|508.3|507|503.3|502|5228
1616601600000|2021-03-24 16:00:00|507.5|506.3|511|509.8|511.8|510.5|507.3|506|5398
1616605200000|2021-03-24 17:00:00|511.3|509.5|509|507.8|511.3|510|507.3|506|2452
1616608800000|2021-03-24 18:00:00|509.3|508|509.5|508.3|512|510.8|508|506.8|3347
1616612400000|2021-03-24 19:00:00|509.8|508.5|508.3|507|510.5|509.3|508.3|506.8|552
1616616000000|2021-03-24 20:00:00|508.5|506.8|509|507.8|510.3|508.8|508|506.8|264
1616619600000|2021-03-24 21:00:00|509.5|507.5|509.8|507.3|510.8|508.5|509.5|507.3|36
1616637600000|2021-03-25 02:00:00|504.8|503.3|504.8|503.5|505.8|504.5|504|502.8|99
1616641200000|2021-03-25 03:00:00|505|503.8|504.3|503|505|503.8|503.3|501.8|94
1616644800000|2021-03-25 04:00:00|504.5|502.8|504|502.8|504.5|503.3|503.8|502.5|48
1616648400000|2021-03-25 05:00:00|504.3|503|501.5|500.3|504.5|503.3|501|499.8|225
1616652000000|2021-03-25 06:00:00|501.8|500.5|503.3|502|503.8|502.5|500.5|499.3|399
1616655600000|2021-03-25 07:00:00|503|501.8|506|504.8|507|505.8|502.3|501|1145
1616659200000|2021-03-25 08:00:00|505.8|504.5|502.8|501.5|506.5|505.3|502.3|501|5566
1616662800000|2021-03-25 09:00:00|502.5|501.3|503.3|502|503.8|502.5|500.5|499|2393
1616666400000|2021-03-25 10:00:00|503|501.8|504.3|502.8|506|504.5|500.8|499.5|3549
1616670000000|2021-03-25 11:00:00|504|502.5|497.8|496.3|504|502.8|497|495.8|8160
1616673600000|2021-03-25 12:00:00|498|496.5|498.3|497|498.8|497.5|495|493.8|4306
1616677200000|2021-03-25 13:00:00|498|496.8|494.8|493.5|499.5|498.3|494.5|493.3|7416
1616680800000|2021-03-25 14:00:00|494.5|493.3|489.5|488.3|498.3|497|487.3|485.8|8527
1616684400000|2021-03-25 15:00:00|489.8|488.5|487.3|486|490.5|489.3|485.5|484.3|7670
1616688000000|2021-03-25 16:00:00|487.5|486.3|488.3|487|492|490.5|486|484.8|10520
1616691600000|2021-03-25 17:00:00|488|486.8|489|487.5|490.8|489.5|487|485.5|1289
1616695200000|2021-03-25 18:00:00|488.8|487.3|490|488.8|491.3|490|488|486.8|1273
1616698800000|2021-03-25 19:00:00|490.3|489|489.8|488.5|490.3|489|488.5|487.3|357
1616702400000|2021-03-25 20:00:00|490|488.8|489.5|488|490.5|489.3|488.5|487|595
1616706000000|2021-03-25 21:00:00|489.8|487.3|490.5|488|490.5|488.3|489|487.3|29
1616724000000|2021-03-26 02:00:00|495|493.5|493|491.8|495|493.8|493|491.8|22
1616727600000|2021-03-26 03:00:00|493.3|492|495|493.5|495.3|494|493|492|212
1616731200000|2021-03-26 04:00:00|494.8|493.3|495.3|494|495.3|494|494.5|493|80
1616734800000|2021-03-26 05:00:00|495.5|493.8|496.3|494.8|496.5|495.3|495|493.8|293
1616738400000|2021-03-26 06:00:00|496.5|495|497.8|496.5|499|497.5|495.5|494.3|524
1616742000000|2021-03-26 07:00:00|497.5|496.3|500.3|499|500.5|499.3|497.3|495.8|7082
1616745600000|2021-03-26 08:00:00|500|498.8|502|500.8|503.5|502.3|500|498.8|4218
1616749200000|2021-03-26 09:00:00|502.3|501|503|501.8|503|501.8|498.8|497.5|2613
1616752800000|2021-03-26 10:00:00|503.3|502|503|501.8|503.3|502|501|499.5|5648
1616756400000|2021-03-26 11:00:00|503.3|502|505.5|504.3|506.3|505|501.3|500|6582
1616760000000|2021-03-26 12:00:00|505.8|504.5|504|502.8|506|504.8|503.5|502.3|1616
1616763600000|2021-03-26 13:00:00|503.8|502.5|508.5|507.3|509.8|508.5|503.3|502|4583
1616767200000|2021-03-26 14:00:00|508.8|507.5|510.5|509.3|512.3|511|508.5|507.5|3014
1616770800000|2021-03-26 15:00:00|510.8|509.5|511.3|510|512.5|511.3|509.5|508.3|2392
1616774400000|2021-03-26 16:00:00|511.5|510.3|512|510.8|514.3|513|508.8|507.5|7458
1616778000000|2021-03-26 17:00:00|512.3|510.5|513.3|512|514.3|513|512|510.5|5963
1616781600000|2021-03-26 18:00:00|513.5|511.8|512.3|510.8|514|512.8|510|508.8|2143
1616785200000|2021-03-26 19:00:00|512|511|511.8|510.3|512.3|511|510.5|509.3|296
1616788800000|2021-03-26 20:00:00|511.5|510|511.3|509.5|512.8|511.3|511|509.5|297
1616792400000|2021-03-26 21:00:00|511|509.3|511|509.5|511|509.5|510.5|509.3|11
1616979600000|2021-03-29 01:00:00|515.3|513.5|512.5|511.3|515.3|513.8|511.8|510.5|315
1616983200000|2021-03-29 02:00:00|512.3|511|512|510.8|514.3|512.8|511.8|510.5|666
1616986800000|2021-03-29 03:00:00|511.8|510.5|507.3|505.8|512|510.8|506.8|505.5|1367
1616990400000|2021-03-29 04:00:00|507|506|505.8|504.5|508|506.8|504.8|503.3|829
1616994000000|2021-03-29 05:00:00|505.5|504.3|502.5|501.3|505.5|504.3|502.3|500.8|859
1616997600000|2021-03-29 06:00:00|502.8|501.5|503.5|502|505.8|504.5|501.8|500.5|822
1617001200000|2021-03-29 07:00:00|503.3|502.3|507.8|506.5|508|506.5|503.3|502|1845
1617004800000|2021-03-29 08:00:00|508|506.8|508.8|507.5|510|508.8|506|504.8|2409
1617008400000|2021-03-29 09:00:00|509|507.3|510.5|509|510.8|509.5|508.3|507|1501
1617012000000|2021-03-29 10:00:00|510.8|509.3|514.5|513.3|516|514.8|509.8|508.5|2173
1617015600000|2021-03-29 11:00:00|514.8|513.5|514.3|513|516.5|515.3|513.5|512.3|1042
1617019200000|2021-03-29 12:00:00|514.5|513.3|514.3|513|515.5|514.3|510.8|509.5|1248
1617022800000|2021-03-29 13:00:00|514|512.8|504.8|503.5|514|512.8|503.3|502|8152
1617026400000|2021-03-29 14:00:00|504.5|503.3|504.3|503|508|506.8|502.8|501.5|2873
1617030000000|2021-03-29 15:00:00|504|502.8|508.3|507|508.8|507.5|504|502.8|2909
1617033600000|2021-03-29 16:00:00|508|506.8|509.3|508|509.5|508|506.3|505|1271
1617037200000|2021-03-29 17:00:00|509.5|508.3|510.3|509|510.5|509.3|508|506.5|1014
1617040800000|2021-03-29 18:00:00|510|508.8|510.3|509|511.5|510.3|509.8|508.3|1037
1617044400000|2021-03-29 19:00:00|510.5|509.3|511|509.8|511.3|510|510.3|509|261
1617048000000|2021-03-29 20:00:00|510.8|509.5|511.3|509.8|511.8|510.5|510.8|509.5|252
1617051600000|2021-03-29 21:00:00|511.5|510|512.5|510.8|512.5|510.8|511.3|509.8|0
1617066000000|2021-03-30 01:00:00|511.5|510.5|511.5|510|512|510.8|509|507.8|312
1617069600000|2021-03-30 02:00:00|512|510.3|511|509.8|513.5|512.3|511|509.5|122
1617073200000|2021-03-30 03:00:00|511.3|510|512|510.8|512.5|511.3|510.8|509.5|87
1617076800000|2021-03-30 04:00:00|512.3|511|510.8|509.5|512.5|511.3|510.8|509.5|99
1617080400000|2021-03-30 05:00:00|510.5|509.3|508.5|507.3|511|509.5|507.8|506.5|95
1617084000000|2021-03-30 06:00:00|508.8|507|508.8|507.5|511.3|510|508.5|507|4419
1617087600000|2021-03-30 07:00:00|509|507.8|512.5|511.3|513|511.8|508.5|507.3|5635
1617091200000|2021-03-30 08:00:00|512.8|511.5|509.5|508.3|513|511.8|508.3|506.8|2382
1617094800000|2021-03-30 09:00:00|509.3|508|510.3|509|510.8|509.5|508.8|507.5|1729
1617098400000|2021-03-30 10:00:00|510|508.8|506|504.8|510.5|509.3|504.8|503.5|3813
1617102000000|2021-03-30 11:00:00|505.8|504.5|503.8|502.5|506.5|505.3|502.3|501|1656
1617105600000|2021-03-30 12:00:00|503.5|502.3|504.8|503.3|507|505.8|503.5|502|1915
1617109200000|2021-03-30 13:00:00|504.5|503|507.3|506|508|506.8|501.5|500.3|3294
1617112800000|2021-03-30 14:00:00|507|505.8|506.8|505.5|509.3|508|505.8|504.5|2405
1617116400000|2021-03-30 15:00:00|506.5|505.3|506.3|505|510.3|509|505|503.8|3659
1617120000000|2021-03-30 16:00:00|506|504.8|504|502.8|506.8|505.5|503.5|502.3|1846
1617123600000|2021-03-30 17:00:00|504.3|503|505|503.8|505.5|504.3|502.8|501.5|893
1617127200000|2021-03-30 18:00:00|504.8|503.5|505|503.8|506.5|505.3|504.3|503|1313
1617130800000|2021-03-30 19:00:00|505.3|504|504.5|503.3|505.3|504|504|502.8|155
1617134400000|2021-03-30 20:00:00|504.3|503|505|501.5|505.8|504.3|504|501.5|215
1617138000000|2021-03-30 21:00:00|504.8|501.8|505|502|505|503.8|504.8|501.5|6
1617152400000|2021-03-31 01:00:00|507.3|506.3|507|505.8|508|506.8|505.8|504.5|26
1617156000000|2021-03-31 02:00:00|507.3|506|506.3|505|507.3|506|505.3|504|61
1617159600000|2021-03-31 03:00:00|506|504.8|508|506.5|508.8|507.3|506|504.8|95
1617163200000|2021-03-31 04:00:00|507.8|506.8|508.3|507|509.3|507.8|507.5|506|43
1617166800000|2021-03-31 05:00:00|508|506.8|508.8|507.5|509.5|508.3|507.5|506.3|288
1617170400000|2021-03-31 06:00:00|509|507.3|509.3|507.8|510|508.8|508|506.8|1467
1617174000000|2021-03-31 07:00:00|509|507.5|506.5|505.3|511|509.5|506.3|505|867
1617177600000|2021-03-31 08:00:00|506.8|505.5|507|505.5|508.8|507.5|505.3|503.8|3770
1617181200000|2021-03-31 09:00:00|506.8|505.8|503.5|502|507.3|506|503.3|502|1409
1617184800000|2021-03-31 10:00:00|503.3|502.3|504.3|503|504.5|503.3|502.8|501.3|866
1617188400000|2021-03-31 11:00:00|504.5|503.3|505|503.8|505.8|504.5|504.3|502.8|1145
1617192000000|2021-03-31 12:00:00|505.3|504|504.3|503|507|505.8|503.3|502|1650
1617195600000|2021-03-31 13:00:00|504.5|503.3|503.5|502.3|505.3|504|501|499.5|4763
1617199200000|2021-03-31 14:00:00|503.8|502.5|505.3|504|506.8|505.5|502.3|501|4682
1617202800000|2021-03-31 15:00:00|505.5|504.3|504.3|503|507|505.8|504.3|502.8|13402
1617206400000|2021-03-31 16:00:00|504|502.8|505.5|504.3|507.3|506|503.8|502.5|2555
1617210000000|2021-03-31 17:00:00|505.8|504.5|497.8|496.5|505.8|504.5|494.8|493.3|7216
1617213600000|2021-03-31 18:00:00|497.5|496.3|495.5|494.3|498.5|497.3|493.3|491.8|3147
1617217200000|2021-03-31 19:00:00|495.3|494|496.3|495|496.5|495.3|494.8|493.5|170
1617220800000|2021-03-31 20:00:00|496.5|494.8|496|494.5|496.5|495.3|495|493.8|134
1617224400000|2021-03-31 21:00:00|496.3|494.3|496.5|494.3|496.5|494.3|496.3|493.5|34
1617238800000|2021-04-01 01:00:00|497.3|495.8|497.5|496.3|498.3|497|496|494.5|115
1617242400000|2021-04-01 02:00:00|497.8|496.5|496|494.8|498.3|497|495.5|494.3|75
1617246000000|2021-04-01 03:00:00|496.3|495|496.8|495.3|497.3|496|495.5|494.3|187
1617249600000|2021-04-01 04:00:00|496.5|495.5|496.5|495|497.3|496|494.5|493.3|844
1617253200000|2021-04-01 05:00:00|496.3|495.3|497.3|496|497.5|496.3|496|494.5|133
1617256800000|2021-04-01 06:00:00|497|495.8|499.5|498|500.5|499.3|497|495.5|1012
1617260400000|2021-04-01 07:00:00|499.8|498.3|503.5|502.3|503.5|502.3|497.5|496|3650
1617264000000|2021-04-01 08:00:00|503.8|502.5|502|500.8|504.5|503|501|499.8|5748
1617267600000|2021-04-01 09:00:00|501.8|500.5|504.5|503.3|505|503.8|501|499.8|2461
1617271200000|2021-04-01 10:00:00|504.8|503|502|500.8|506|504.8|502|500.8|1882
1617274800000|2021-04-01 11:00:00|501.8|500.5|497.8|496.5|502|500.8|494|492.5|5555
1617278400000|2021-04-01 12:00:00|497.5|496.3|503.3|501.8|505.3|504|496.5|495.3|2524
1617282000000|2021-04-01 13:00:00|503.5|502|504|502.8|508|506.8|502.5|501.3|4940
1617285600000|2021-04-01 14:00:00|504.3|503|501.8|500.3|506.5|505.3|496|494.5|3817
1617289200000|2021-04-01 15:00:00|501.5|500.5|501|499.5|505|503.8|496|494.8|7700
1617292800000|2021-04-01 16:00:00|500.8|499.8|506|504.5|507.3|506|500.8|499.3|1730
1617296400000|2021-04-01 17:00:00|506.3|504.8|512|510.8|513|511.8|506|504.5|1775
1617300000000|2021-04-01 18:00:00|511.8|510.5|512|510.5|513.5|512|510|508.8|1425
1617303600000|2021-04-01 19:00:00|512.3|510.8|510.8|509.5|512.5|511.3|510.5|509|247
1617307200000|2021-04-01 20:00:00|511|509.8|512|509.3|512|510.5|510.8|509.3|177
1617310800000|2021-04-01 21:00:00|511.8|509.5|511.8|509|512.5|510.8|511.3|509|8
1617588000000|2021-04-05 02:00:00|510.8|509.5|511|509.5|511.5|510.3|510.3|508.8|82
1617591600000|2021-04-05 03:00:00|510.8|509.8|509.3|507.8|511|509.8|509|507.8|46
1617595200000|2021-04-05 04:00:00|509|508|509.8|508.3|509.8|508.5|509|507.5|22
1617598800000|2021-04-05 05:00:00|509.5|508|508|506.5|509.8|508.5|507.8|506.5|45
1617602400000|2021-04-05 06:00:00|507.8|506.8|507.3|506|507.8|506.8|505.8|504.5|567
1617606000000|2021-04-05 07:00:00|507|505.8|507.5|506|508.8|507.5|505.8|504.3|495
1617609600000|2021-04-05 08:00:00|507.3|505.8|501.8|500.5|507.3|505.8|501.3|500|1437
1617613200000|2021-04-05 09:00:00|501.5|500|502.8|501.5|504.5|503.3|500.8|499.5|783
1617616800000|2021-04-05 10:00:00|503|501.3|505|503.8|505|503.8|502|500.8|277
1617620400000|2021-04-05 11:00:00|504.8|503.5|501|499.8|506|504.8|500|498.8|734
1617624000000|2021-04-05 12:00:00|500.8|499.5|506.8|505.3|508|506.8|500.5|499.3|602
1617627600000|2021-04-05 13:00:00|506.5|505.5|503.3|502|506.8|505.5|500.8|499.5|1419
1617631200000|2021-04-05 14:00:00|503|501.8|497.8|496.3|503|502|497.5|496.3|1650
1617634800000|2021-04-05 15:00:00|497.5|496|497.5|496.3|499.8|498.3|496.5|495.3|2370
1617638400000|2021-04-05 16:00:00|497.3|496|489|487.8|498|496.5|488.8|487.5|3538
1617642000000|2021-04-05 17:00:00|488.8|487.5|494.3|493|494.8|493.5|488.5|487|1124
1617645600000|2021-04-05 18:00:00|494.5|492.8|495.8|494.5|497|495.8|493.5|492|2079
1617649200000|2021-04-05 19:00:00|496|494.8|496|494.5|496.3|495|495.3|494|99
1617652800000|2021-04-05 20:00:00|495.8|494.8|496.8|495.3|496.8|495.5|495.8|494.5|89
1617656400000|2021-04-05 21:00:00|497.5|495|497.5|494.8|497.5|495.3|497.5|494.3|10
1617674400000|2021-04-06 02:00:00|500.8|499.5|500.8|499.5|501.3|499.8|499.3|498|160
1617678000000|2021-04-06 03:00:00|500.5|499.3|499.8|498.3|501.5|500|499|497.5|18
1617681600000|2021-04-06 04:00:00|499.5|498|498.5|497|499.5|498.3|497.8|496.3|13
1617685200000|2021-04-06 05:00:00|498.3|497.3|499.8|498.3|500.3|499|497.5|496.3|52
1617688800000|2021-04-06 06:00:00|500|498.5|499.5|498.3|502.3|500.8|499.5|498|5413
1617692400000|2021-04-06 07:00:00|499.8|498.5|502.5|501.3|503|501.8|498.3|497|1373
1617696000000|2021-04-06 08:00:00|502.3|501|503.5|502.3|503.8|502.5|500.5|499.3|2762
1617699600000|2021-04-06 09:00:00|503.3|502|505|503.8|507|505.8|503|501.8|3308
1617703200000|2021-04-06 10:00:00|505.3|504|500|498.5|505.5|504.3|499|497.8|1698
1617706800000|2021-04-06 11:00:00|499.8|498.8|500.3|499|502.3|501|498|496.8|2015
1617710400000|2021-04-06 12:00:00|500.5|499.3|500.3|499|502.8|501.5|499.5|498|1185
1617714000000|2021-04-06 13:00:00|500.5|499.3|505.8|504.5|506.5|505.3|500.5|499|5995
1617717600000|2021-04-06 14:00:00|506|504.8|509.3|508|510|508.8|505.8|504.5|2757
1617721200000|2021-04-06 15:00:00|509.5|507.8|502.8|501.5|509.8|508.5|502|500.8|4261
1617724800000|2021-04-06 16:00:00|502.5|501.3|502.8|501.5|503.8|502.5|500|498.8|3442
1617728400000|2021-04-06 17:00:00|502.5|501.3|498.8|497.5|502.8|501.5|498|496.8|1102
1617732000000|2021-04-06 18:00:00|498.5|497.3|498.8|497.5|501|499.8|498.5|497.3|720
1617735600000|2021-04-06 19:00:00|498.5|497.3|499.3|497.8|499.8|498.3|498.5|497|215
1617739200000|2021-04-06 20:00:00|499.5|498|498.8|496.8|501|498.8|497.8|496.5|243
1617742800000|2021-04-06 21:00:00|499|496.5|498.8|496.8|499|496.8|497.8|496.3|9
1617760800000|2021-04-07 02:00:00|499.8|498|498.8|497.3|499.8|498.5|498.3|497|1
1617764400000|2021-04-07 03:00:00|499|497.5|500|498.5|500.3|499|498.8|497.3|18
1617768000000|2021-04-07 04:00:00|499.8|498.8|501.3|500|501.5|500.3|499.8|498.5|8
1617771600000|2021-04-07 05:00:00|501|499.8|499.5|498.3|501|500|499.3|497.8|206
1617775200000|2021-04-07 06:00:00|499.8|498.5|500.5|499.3|500.8|499.5|498.5|497|1419
1617778800000|2021-04-07 07:00:00|500.8|499|500.8|499.5|502|500.8|498.5|497.3|1412
1617782400000|2021-04-07 08:00:00|501|499.8|497|495.5|502.3|500.8|496.3|494.8|2917
1617786000000|2021-04-07 09:00:00|496.8|495.8|497.8|496.3|498|496.8|495|493.5|1701
1617789600000|2021-04-07 10:00:00|497.5|496.5|504|502.8|504.3|503|497.5|496.3|7392
1617793200000|2021-04-07 11:00:00|504.3|503|503.8|502.5|504.5|503.3|499.3|497.8|1403
1617796800000|2021-04-07 12:00:00|504|502.8|503.8|502.5|504.8|503.5|502.3|500.8|2189
1617800400000|2021-04-07 13:00:00|503.5|502.3|497.8|496.5|503.8|502.5|496.8|495.5|4906
1617804000000|2021-04-07 14:00:00|497.5|496.3|495.3|494|499.3|497.8|495|493.8|4288
1617807600000|2021-04-07 15:00:00|495.5|494.3|493|491.8|498|496.8|492.8|491.3|9307
1617811200000|2021-04-07 16:00:00|492.8|491.5|501|499.8|501.3|500|492|490.8|3525
1617814800000|2021-04-07 17:00:00|500.8|499.5|503|501.8|503.5|502.3|500|498.8|1497
1617818400000|2021-04-07 18:00:00|503.3|502|503.5|502|505.3|504|502.3|500.8|1564
1617822000000|2021-04-07 19:00:00|503.3|502.3|504|502.5|504|502.5|502.8|501.5|165
1617825600000|2021-04-07 20:00:00|503.8|502.8|503.5|502|504.3|503|503.3|502|166
1617829200000|2021-04-07 21:00:00|503.8|501.8|503|501.5|504|502.5|503|501.5|55
1617847200000|2021-04-08 02:00:00|501.3|500|501.3|500|501.8|500.3|500.5|499|16
1617850800000|2021-04-08 03:00:00|501.5|500.3|503|501.8|503.3|502|501.3|500|1193
1617854400000|2021-04-08 04:00:00|502.8|501.5|501.8|500.5|503|501.8|501.8|500.5|6
1617858000000|2021-04-08 05:00:00|502|500.8|501.3|500|502.5|501|501|499.8|53
1617861600000|2021-04-08 06:00:00|501|499.8|500|498.8|501.8|500.5|499.8|498.3|310
1617865200000|2021-04-08 07:00:00|500.3|498.5|500.8|499.5|502.5|501.3|500|498.5|1435
1617868800000|2021-04-08 08:00:00|501|499.8|502.8|501.5|502.8|501.5|499.5|498.3|2286
1617872400000|2021-04-08 09:00:00|503|501.8|500.8|499.5|505.3|504|499.8|498.5|2055
1617876000000|2021-04-08 10:00:00|501|499.8|501.3|500|501.5|500.3|499.8|498.5|1189
1617879600000|2021-04-08 11:00:00|501.5|500.3|502.8|501.5|503.3|502|500|498.8|961
1617883200000|2021-04-08 12:00:00|502.5|501.3|502.3|501|504|502.8|501.5|500.3|1702
1617886800000|2021-04-08 13:00:00|502|500.8|502.3|501|502.8|501.5|498.5|497.3|1733
1617890400000|2021-04-08 14:00:00|502.5|501.3|499.8|498.5|503.3|502|499.8|498.3|4749
1617894000000|2021-04-08 15:00:00|500|498.8|504.3|503|505.8|504.3|500|498.8|10933
1617897600000|2021-04-08 16:00:00|504.5|503.3|503.3|502|506.3|504.8|502.3|501|1826
1617901200000|2021-04-08 17:00:00|503.5|502.3|504.8|503.5|504.8|503.5|502.5|501.3|1321
1617904800000|2021-04-08 18:00:00|504.5|503.3|506.3|504.8|506.3|505|504.5|503.3|1307
1617908400000|2021-04-08 19:00:00|506|505|506.3|505|506.5|505.3|505.8|504.5|128
1617912000000|2021-04-08 20:00:00|506.5|504.8|506.3|504.8|507|505.8|505.8|504.3|113
1617915600000|2021-04-08 21:00:00|506.8|504.3|506.5|504|507|505.3|505.8|504|1102
1617933600000|2021-04-09 02:00:00|505.5|504|504.3|502.8|505.8|504.5|504|502.8|1235
1617937200000|2021-04-09 03:00:00|504|503|504.3|503|504.8|503.3|504|502.5|70
1617940800000|2021-04-09 04:00:00|504.5|503.3|504.5|503.3|504.5|503.3|504.3|502.8|18
1617944400000|2021-04-09 05:00:00|504.3|503|503.3|502|504.3|503.3|502.8|501.5|189
1617948000000|2021-04-09 06:00:00|503.5|502.3|503.3|502|504.5|503.3|503|501.8|699
1617951600000|2021-04-09 07:00:00|503|501.8|500.8|499.5|503.8|502.5|500.8|499.3|1710
1617955200000|2021-04-09 08:00:00|501|499.8|501.3|500|502|500.8|499.8|498.5|4718
1617958800000|2021-04-09 09:00:00|501.5|499.8|503|501.8|503.5|502.3|501.3|499.8|847
1617962400000|2021-04-09 10:00:00|503.3|501.5|504.3|503|505.5|504|503.3|501.5|2022
1617966000000|2021-04-09 11:00:00|504|502.8|503.5|502.3|505.3|503.8|503.3|502|1609
1617969600000|2021-04-09 12:00:00|503.3|502|501.5|500.3|503.3|502|500.8|499.5|2112
1617973200000|2021-04-09 13:00:00|501.8|500.5|503.3|502|503.5|502.3|500.5|499.3|5535
1617976800000|2021-04-09 14:00:00|503.5|502.3|505|503.8|505.5|504.3|502.3|500.8|3436
1617980400000|2021-04-09 15:00:00|505.3|503.5|504.5|503.3|506.3|505|503.5|502.3|5116
1620633600000|2021-05-10 08:00:00|560.3|559|559.3|558|560.3|559|558.5|557.3|10119
1620637200000|2021-05-10 09:00:00|559.5|558.3|557.3|556|559.5|558.3|556.3|555|10414
1620640800000|2021-05-10 10:00:00|557|555.8|558.8|557.5|559.5|558|557|555.8|3966
1620644400000|2021-05-10 11:00:00|558.5|557.3|560.8|559.5|561.5|560.3|558|556.8|4434
1620648000000|2021-05-10 12:00:00|560.5|559.3|559.3|558|561.5|560.3|558.8|557.5|5474
1620651600000|2021-05-10 13:00:00|559.5|558.3|555.8|554.5|560.5|559.3|555|553.8|9398
1620655200000|2021-05-10 14:00:00|555.5|554.3|552.3|551|556|554.8|549.8|548.5|15372
1620658800000|2021-05-10 15:00:00|552|550.8|555.5|554.3|555.5|554.3|551.8|550.5|11891
1620662400000|2021-05-10 16:00:00|555.3|554|555.3|554|556.3|555|554|552.5|5604
1620666000000|2021-05-10 17:00:00|555|553.8|557.3|556|557.3|556|555|553.8|11471
1620669600000|2021-05-10 18:00:00|557|555.8|555.3|554|557.3|556|554.8|553.5|3708
1620673200000|2021-05-10 19:00:00|555.5|554.3|555|553.8|556|554.8|554.5|553.3|875
1620676800000|2021-05-10 20:00:00|554.8|553.5|556.3|554.8|556.3|555|554.8|553.5|630
1620680400000|2021-05-10 21:00:00|556|554.5|556|554|556.3|554.5|555.3|554|24
1620694800000|2021-05-11 01:00:00|552.8|551.5|553.5|552.3|554|552.8|551.5|550.3|821
1620698400000|2021-05-11 02:00:00|553.3|552|553|551.8|554|552.8|552.8|551.3|523
1620702000000|2021-05-11 03:00:00|553.3|552|553.3|551.8|553.5|552.3|552.8|551.5|386
1620705600000|2021-05-11 04:00:00|553|552|552.8|551.3|553.8|552.3|552.8|551.3|512
1620709200000|2021-05-11 05:00:00|552.5|551.5|554.8|553.5|555|553.8|552|550.8|637
1620712800000|2021-05-11 06:00:00|554.5|553.3|552.5|551.3|555.3|554|552.3|551|1482
1620716400000|2021-05-11 07:00:00|552.8|551.5|551.8|550.3|553.5|552.3|551.3|550|4371
1620720000000|2021-05-11 08:00:00|551.5|550.5|552|550.8|552.8|551.5|550.5|549.3|6519
1620723600000|2021-05-11 09:00:00|551.8|550.5|553.8|552.5|554|552.8|551.5|550.3|4461
1620727200000|2021-05-11 10:00:00|554|552.8|553.5|552.3|554|552.8|551.5|550.3|5198
1620730800000|2021-05-11 11:00:00|553.8|552.5|550.3|549|554|552.8|550.3|549|3485
1620734400000|2021-05-11 12:00:00|550.5|549.3|551.8|550.5|552.5|551.3|550|548.8|10418
1620738000000|2021-05-11 13:00:00|551.5|550.3|558.3|556.8|558.3|557|549.3|548|20718
1620741600000|2021-05-11 14:00:00|558.5|557|554.8|553.5|559.3|558|551.8|550.5|25356
1620745200000|2021-05-11 15:00:00|555|553.8|557.8|556.3|559.3|558|553.8|552.5|12808
1620748800000|2021-05-11 16:00:00|557.5|556.5|558.8|557.5|559|557.8|557.3|556|4421
1620752400000|2021-05-11 17:00:00|558.5|557.3|561|559.8|562.5|561.3|558.5|557.3|8932
1620756000000|2021-05-11 18:00:00|560.8|559.5|562.3|561|562.3|561|560.3|559|5650
1620759600000|2021-05-11 19:00:00|562|560.8|562|560.8|562.8|561.5|561.5|560.3|603
1620763200000|2021-05-11 20:00:00|562.3|561|562.5|560.5|563|561.5|561.3|560|672
1620766800000|2021-05-11 21:00:00|563|561.3|563|560.3|563|561.8|562.8|560.3|37
1620781200000|2021-05-12 01:00:00|562.5|561|562|560.8|563.3|562|562|560.5|317
1620784800000|2021-05-12 02:00:00|562.3|560.5|561.3|560|562.8|561.5|561.3|560|412
1620788400000|2021-05-12 03:00:00|561|559.8|559.3|557.8|561.8|560.5|558.5|557.3|317
1620792000000|2021-05-12 04:00:00|559|558|561.3|560|561.5|560.3|559|557.8|2827
1620795600000|2021-05-12 05:00:00|561|559.8|561|559.5|561.5|560.3|560.5|559.3|1291
1620799200000|2021-05-12 06:00:00|560.8|559.8|563.5|562.3|563.5|562.3|560.3|559|1134
1620802800000|2021-05-12 07:00:00|563.3|562|565|563.8|565.8|564.5|563|561.5|3670
1620806400000|2021-05-12 08:00:00|564.8|563.5|563|561.8|565.8|564.5|559.5|558.3|9324
1620810000000|2021-05-12 09:00:00|563.3|562|562.8|561.3|564.3|563|561.8|560.5|4395
1620813600000|2021-05-12 10:00:00|562.5|561.5|565.3|564|565.5|564.3|562|560.8|9438
1620817200000|2021-05-12 11:00:00|565|563.8|566.8|565.5|566.8|565.5|564.8|563.5|3421
1620820800000|2021-05-12 12:00:00|566.5|565.3|565|563.8|567|565.8|564.3|563|10777
1620824400000|2021-05-12 13:00:00|564.8|563.5|568.8|567.5|569|567.8|562.3|561|9452
1620828000000|2021-05-12 14:00:00|569|567.8|569.8|568.5|571|569.8|567.3|566|11121
1620831600000|2021-05-12 15:00:00|569.5|568.3|567|565.8|571.5|570.3|566.3|565|13311
1620835200000|2021-05-12 16:00:00|566.8|565.5|566|564.8|567|565.8|564.8|563.5|4170
1620838800000|2021-05-12 17:00:00|565.8|564.5|568.8|567.5|569.5|568.3|565.8|564.5|15884
1620842400000|2021-05-12 18:00:00|568.5|567.3|566.5|565.3|569.3|568|566|564.8|4597
1620846000000|2021-05-12 19:00:00|566.3|565|565.8|564.5|566.5|565.3|564.5|563.3|1361
1620849600000|2021-05-12 20:00:00|565.5|564.3|565|563.5|566.3|565|565|563.5|889
1620853200000|2021-05-12 21:00:00|565.3|563.8|565.8|563.3|566|564.5|564.5|563|1076
1620867600000|2021-05-13 01:00:00|564|562.5|564|562.8|564.8|563.5|562.8|561.5|686
1620871200000|2021-05-13 02:00:00|563.8|562.5|562.8|561.5|564|562.5|562|560.8|283
1620874800000|2021-05-13 03:00:00|563|561.3|562|560.5|563.5|562.3|560.8|559.5|463
1620878400000|2021-05-13 04:00:00|561.8|560.8|561.8|560.5|562.3|561|561.5|560.3|249
1620882000000|2021-05-13 05:00:00|561.5|560.3|559.8|558.5|561.8|560.5|559.5|558.3|565
1620885600000|2021-05-13 06:00:00|559.5|558.3|560.3|559|561|559.5|559.5|558.3|1308
1620889200000|2021-05-13 07:00:00|560|558.8|556.3|555|560.3|559|556|554.8|3829
1620892800000|2021-05-13 08:00:00|556|554.8|554|552.8|556.8|555.5|552|550.8|9059
1620896400000|2021-05-13 09:00:00|554.3|553|551|549.5|555.3|554|550.8|549.5|6671
1620900000000|2021-05-13 10:00:00|550.8|549.8|551.5|550.3|551.5|550.3|549.5|548.3|6260
1620903600000|2021-05-13 11:00:00|551.3|550|554|552.8|554.3|553|550.8|549.5|4510
1620907200000|2021-05-13 12:00:00|553.8|552.5|553.8|552.5|554.8|553.5|552|550.8|5748
1620910800000|2021-05-13 13:00:00|553.3|552|553.5|552.3|554|552.8|548.3|547|9638
1620914400000|2021-05-13 14:00:00|553.3|552|551|549.5|554.5|553.3|549.8|548.5|5822
1620918000000|2021-05-13 15:00:00|550.8|549.8|547.8|546.5|551|549.8|547.5|546.3|12425
1620921600000|2021-05-13 16:00:00|547.5|546.3|544.3|543|548.5|547.3|543|541.8|9319
1620925200000|2021-05-13 17:00:00|544|542.8|545.8|544.5|546.3|544.8|543|541.5|5355
1620928800000|2021-05-13 18:00:00|545.5|544.3|546.5|545.3|548|546.8|545.5|544.3|2448
1620932400000|2021-05-13 19:00:00|546.8|545.5|547.3|546|547.8|546.5|546.3|545|772
1620936000000|2021-05-13 20:00:00|547|545.8|547.8|546.3|547.8|546.5|547|545.8|328
1620939600000|2021-05-13 21:00:00||545.8||545.8||545.8||545.5|5
1620954000000|2021-05-14 01:00:00|548|546.5|545.3|544|548|546.8|545|543.8|421
1620957600000|2021-05-14 02:00:00|545|543.8|546.3|545|546.3|545|545|543.8|520
1620961200000|2021-05-14 03:00:00|546.5|545.3|546.3|545|546.5|545.3|544.8|543.5|836
1620964800000|2021-05-14 04:00:00|546.5|545.3|546.5|545.3|547|545.8|546|544.8|253
1620968400000|2021-05-14 05:00:00|546.8|545.5|545.8|544.3|547.8|546.3|545.3|544|386
1620972000000|2021-05-14 06:00:00|546|544.5|546|544.8|547.8|546.5|544.3|543|2271
1620975600000|2021-05-14 07:00:00|546.3|545|546.8|545.5|548.8|547.5|546.3|544.8|3433
1620979200000|2021-05-14 08:00:00|547|545.3|551.5|550.3|551.5|550.3|545|543.8|14000
1620982800000|2021-05-14 09:00:00|551.8|550.5|552.3|551|553|551.8|551|549.8|3773
1620986400000|2021-05-14 10:00:00|552.5|551.3|552.8|551.5|553.5|552.3|550.8|549.5|4370
1620990000000|2021-05-14 11:00:00|553|551.8|553.3|552|554.8|553.5|552.3|551|3678
1620993600000|2021-05-14 12:00:00|553.5|552.3|553.3|551.8|554|552.8|551.5|550.3|4896
1620997200000|2021-05-14 13:00:00|553|552|558|556.8|558.8|557.5|552.3|551|7880
1621000800000|2021-05-14 14:00:00|558.3|557|556.8|555.5|558.3|557|555.3|554|6983
1621004400000|2021-05-14 15:00:00|557|555.8|558.3|557|558.3|557|555.3|554|6311
1621008000000|2021-05-14 16:00:00|558.5|557.3|558.8|557.5|559.8|558.5|557.8|556.5|3119
1621011600000|2021-05-14 17:00:00|559|557.8|558.8|557.5|559.3|558|557.8|556.5|1918
1621015200000|2021-05-14 18:00:00|559|557.8|558.8|557.5|559.5|558.3|558.3|557|3156
1621018800000|2021-05-14 19:00:00|559|557.8|559|557.5|559.5|558.3|558.8|557.5|567
1621022400000|2021-05-14 20:00:00|559.3|557.8|560.3|558.3|560.3|558.8|559|557.5|269
1621213200000|2021-05-17 01:00:00|558.5|557.5|559.5|558.3|560.5|559.3|557.8|556.5|152
1621216800000|2021-05-17 02:00:00|559.8|558.5|562|560.8|562|560.8|559.3|558|1190
1621220400000|2021-05-17 03:00:00|561.8|560.5|559.8|558.5|562|560.8|559.5|558.3|1239
1621224000000|2021-05-17 04:00:00|560|558.8|559.3|558|560.3|559|559.3|558|11104
1621227600000|2021-05-17 05:00:00|559.5|558.3|557.8|556.5|560.8|559.5|557.8|556.5|568
1621231200000|2021-05-17 06:00:00|558|556.8|559|557.8|560|558.8|557.8|556.5|1643
1621234800000|2021-05-17 07:00:00|558.8|557.5|561.5|560.3|561.5|560.3|558.8|557.3|4529
1621238400000|2021-05-17 08:00:00|561.3|560|561.5|560.3|562.3|561|560.3|559|8034
1621242000000|2021-05-17 09:00:00|561.8|560.5|562.3|560.8|562.5|561.3|560.3|559|4095
1621245600000|2021-05-17 10:00:00|562|560.5|560.5|559.3|562|560.5|560|558.8|6527
1621249200000|2021-05-17 11:00:00|560.8|559.5|559.3|558|561.8|560.5|559|557.8|2902
1621252800000|2021-05-17 12:00:00|559|557.8|558|556.8|559.8|558.5|557.8|556.5|2621
1621256400000|2021-05-17 13:00:00|558.3|557|562.8|561.5|563.8|562.5|558|556.8|6417
1621260000000|2021-05-17 14:00:00|563|561.8|564.8|563.5|565.3|564|562.5|561.3|5189
1621263600000|2021-05-17 15:00:00|565|563.8|564.8|563.5|565.3|564|563.5|562.3|6993
1621267200000|2021-05-17 16:00:00|564.5|563.3|566|564.5|566.3|565|564.5|563.3|2982
1621270800000|2021-05-17 17:00:00|565.8|564.8|566|564.8|566.3|565|564.8|563.5|1698
1621274400000|2021-05-17 18:00:00|565.8|564.5|565.5|564.3|567|565.8|564.8|563.5|2162
1621278000000|2021-05-17 19:00:00|565.3|564|566|564.8|566.3|565|565.3|564|383
1621281600000|2021-05-17 20:00:00|565.8|564.5|566.8|565.3|566.8|565.5|565.8|564.5|562
1621285200000|2021-05-17 21:00:00||564.5||564.5||565||564.5|2
1621299600000|2021-05-18 01:00:00|566.3|565.3|565.8|564.5|567.5|566|565.5|564.3|345
1621303200000|2021-05-18 02:00:00|566|564.8|567|565.5|567|565.8|565.5|564|436
1621306800000|2021-05-18 03:00:00|566.8|565.8|567.5|566.3|567.5|566.3|566.5|565.3|377
1621310400000|2021-05-18 04:00:00|567.3|566|567.3|566|567.5|566.3|567|565.8|314
1621314000000|2021-05-18 05:00:00|567|565.8|567.5|566.3|568.3|567|566.8|565.5|280
1621317600000|2021-05-18 06:00:00|567.8|566.5|568|566.8|568.3|567|567|565.5|1068
1621321200000|2021-05-18 07:00:00|568.3|567|571.3|570|571.5|570.3|567.8|566.5|17041
1621324800000|2021-05-18 08:00:00|571.5|570.3|569.3|568|571.5|570.3|569|567.8|7231
1621328400000|2021-05-18 09:00:00|569.5|568.3|570.5|569.3|571|569.8|569.3|568|2529
1621332000000|2021-05-18 10:00:00|570.3|569|568.8|567.5|570.8|569.5|568|566.8|2489
1621335600000|2021-05-18 11:00:00|569|567.8|569.3|568|569.8|568.5|567.3|566|2061
1621339200000|2021-05-18 12:00:00|569.5|568.3|568.5|567.3|570.3|569|568.5|567.3|11268
1621342800000|2021-05-18 13:00:00|568.3|567|564.3|563|568.8|567.3|564.3|563|8023
1621346400000|2021-05-18 14:00:00|564.5|563.3|566|564.8|566.3|565|562|560.8|5607
1621350000000|2021-05-18 15:00:00|566.3|565|562.3|561|567|565.8|561.5|560.3|7478
1621353600000|2021-05-18 16:00:00|562|560.5|560.5|559.3|563.5|562.3|552|550.8|17573
1621357200000|2021-05-18 17:00:00|560.3|559|562.5|561.3|562.8|561.5|559.8|558.5|2339
1621360800000|2021-05-18 18:00:00|562.3|561|562.8|561.5|563.3|562|561.3|560|2068
1621364400000|2021-05-18 19:00:00|563|561.8|562.5|561.3|563.5|562.3|562.5|561.3|363
1621368000000|2021-05-18 20:00:00|562.8|561.5|561|559.3|562.8|561.5|560.5|559|468
1621371600000|2021-05-18 21:00:00|561.3|559.8|560.5|558.5|561.3|560|560.3|558.5|340
1621386000000|2021-05-19 01:00:00|559.3|557.8|557.8|556.5|559.3|558|557.3|556|903
1621389600000|2021-05-19 02:00:00|557.5|556.3|556.8|555.5|558|556.8|556|554.8|994
1621393200000|2021-05-19 03:00:00|556.5|555.3|557.3|556|557.3|556|556|554.5|365
1621396800000|2021-05-19 04:00:00|557.5|556.3|557.5|556.3|558.3|557|557.3|556|144
1621400400000|2021-05-19 05:00:00|557.3|556|558|556.5|558.3|557|556.5|555.3|444
1621404000000|2021-05-19 06:00:00|557.8|556.8|557.3|556|559.3|558|557|555.8|1119
1621407600000|2021-05-19 07:00:00|557|555.8|556.3|555|558.5|557.3|556|554.8|3754
1621411200000|2021-05-19 08:00:00|556|554.8|555.5|554.3|557|555.8|553.5|552.3|5848
1621414800000|2021-05-19 09:00:00|555.3|554|553.8|552.5|557.3|556|553.8|552.5|4785
1621418400000|2021-05-19 10:00:00|554|552.8|556|554.8|556|554.8|553|551.8|3402
1621422000000|2021-05-19 11:00:00|556.3|555|553|551.8|556.3|555|553|551.8|3790
1621425600000|2021-05-19 12:00:00|553.3|552|553.3|552|555.3|554|552.3|551|4732
1621429200000|2021-05-19 13:00:00|553|551.8|547.5|546.3|553|551.8|547.3|546|13254
1621432800000|2021-05-19 14:00:00|547.3|546|541.5|540|547.8|546.5|538.8|537.5|19001
1621436400000|2021-05-19 15:00:00|541.3|539.8|547|545.8|547.3|546|540|538.8|11251
1621440000000|2021-05-19 16:00:00|546.8|545.5|549.3|548|549.5|548.3|546.3|545|4067
1621443600000|2021-05-19 17:00:00|549|547.8|548.5|547.3|550.5|549.3|546.5|545.3|3789
1621447200000|2021-05-19 18:00:00|548.8|547.5|547.5|546.3|550|548.8|547|545.8|3739
1621450800000|2021-05-19 19:00:00|547.8|546|549.3|548|549.5|548.3|547.5|546|580
1621454400000|2021-05-19 20:00:00|549|547.8|549|547.5|549.3|548|548.5|547.3|487
1621458000000|2021-05-19 21:00:00|549.3|547.3|549|547|549.5|547.3|548|546.8|15
1621472400000|2021-05-20 01:00:00|549.8|548.3|549.5|548.3|550.3|549|547.5|546.3|321
1621476000000|2021-05-20 02:00:00|549.3|548|549|547.8|550|548.5|548.3|547|154
1621479600000|2021-05-20 03:00:00|549.3|548|549.5|548.3|549.8|548.5|548.5|547.3|103
1621483200000|2021-05-20 04:00:00|549.8|548.5|550.8|549.5|550.8|549.5|549.3|548|169
1621486800000|2021-05-20 05:00:00|550.5|549.3|551|549.8|551.3|550|549.5|548.3|742
1621490400000|2021-05-20 06:00:00|550.8|549.5|549.8|548.3|551.8|550.5|549.5|548.3|1078
1621494000000|2021-05-20 07:00:00|549.5|548.5|550.8|549.5|553|551.8|549.5|548.3|1922
1621497600000|2021-05-20 08:00:00|550.5|549.3|542|540.5|550.8|549.5|541.3|540|8037
1621501200000|2021-05-20 09:00:00|541.8|540.8|540.5|539.3|543.5|542.3|540|538.5|7021
1621504800000|2021-05-20 10:00:00|540.8|539.5|541.8|540.5|541.8|540.5|539|537.8|2852
1621508400000|2021-05-20 11:00:00|541.5|540.3|544|542.8|544.5|543.3|541.3|540|2638
1621512000000|2021-05-20 12:00:00|544.3|543|547.5|546.3|547.5|546.3|542.5|541.3|3438
1621515600000|2021-05-20 13:00:00|547.8|546.5|545.3|544|548|546.8|544.5|543.3|5392
1621519200000|2021-05-20 14:00:00|545|543.8|546.3|545|546.5|545.3|543|541.8|6161
1621522800000|2021-05-20 15:00:00|546.5|545.3|548|546.8|548.3|547|546.3|545|5782
1621526400000|2021-05-20 16:00:00|548.3|547|542.8|541.5|548.3|547|542.8|541.5|2457
1621530000000|2021-05-20 17:00:00|543|541.8|540|538.8|543.3|542|538.5|537.3|3691
1621533600000|2021-05-20 18:00:00|539.8|538.5|537.8|536.5|540.5|539|536|534.8|6813
1621537200000|2021-05-20 19:00:00|537.5|536.3|537.5|536.3|539|537.5|537.3|536|824
1621540800000|2021-05-20 20:00:00|537.3|536|536|534.5|537.3|536.3|535.8|534.5|637
1621544400000|2021-05-20 21:00:00|536.8|534.8|537.8|535.8|538|536.3|536.5|534.5|2526
1621558800000|2021-05-21 01:00:00|539.3|538|537.3|536|539.5|538.3|537|535.8|129
1621562400000|2021-05-21 02:00:00|537|535.8|537.3|536|537.8|536.5|536|534.8|400
1621566000000|2021-05-21 03:00:00|537.5|536.3|538|536.8|538|536.8|536.8|535.5|378
1621569600000|2021-05-21 04:00:00|538.3|536.5|538.8|537.5|539.5|538|538|536.5|218
1621573200000|2021-05-21 05:00:00|538.5|537.3|537|535.8|539.3|538|536.8|535.5|1337
1621576800000|2021-05-21 06:00:00|537.3|536|535|533.8|537.8|536.5|535|533.8|1613
1621580400000|2021-05-21 07:00:00|535.3|534|535|533.8|537.5|536.3|534.8|533.5|3258
1621584000000|2021-05-21 08:00:00|534.8|533.5|537.3|536|537.5|536|533.3|532|5777
1621587600000|2021-05-21 09:00:00|537.5|536.3|540.5|539.3|540.8|539.5|537.3|536|4500
1621591200000|2021-05-21 10:00:00|540.8|539.5|542.3|541|543.5|542.3|540.3|539|3493
1621594800000|2021-05-21 11:00:00|542.5|541.3|543.8|542.5|544.5|543.3|541|539.8|3054
1621598400000|2021-05-21 12:00:00|543.5|542.3|544|542.8|544.5|543.3|542.8|541.5|3680
1621602000000|2021-05-21 13:00:00|544.5|543|546.8|545.5|547.5|546.3|543.3|542|4680
1621605600000|2021-05-21 14:00:00|547|545.8|546.5|545.3|548.3|547|545.3|544|4828
1621609200000|2021-05-21 15:00:00|546.8|545.5|548.8|547.5|549.3|548|546.3|545|7147
1621612800000|2021-05-21 16:00:00|549|547.8|546.5|545.3|549.5|548.3|546|544.8|2799
1621616400000|2021-05-21 17:00:00|546.3|545|547.3|545.8|547.8|546.5|545.8|544.5|1054
1621620000000|2021-05-21 18:00:00|547|546|546.3|545|547.5|546.3|545.3|544|1700
1621623600000|2021-05-21 19:00:00|546|544.8|547.5|546.3|547.8|546.5|545.5|544.3|432
1621627200000|2021-05-21 20:00:00|547.8|546|547.8|545.8|548|546.8|547|545.8|349
1621818000000|2021-05-24 01:00:00|548|546.5|550.3|549|550.8|549.5|547.3|546|155
1621821600000|2021-05-24 02:00:00|550.5|549.3|550.3|549|550.8|549.5|549.3|548|89
1621825200000|2021-05-24 03:00:00|550|548.8|549.3|548|550.8|549.5|549.3|548|134
1621828800000|2021-05-24 04:00:00|549.5|548.3|549|547.8|549.5|548.3|548.5|547.3|380
1621832400000|2021-05-24 05:00:00|549.3|547.5|550.3|549|550.5|549.3|549|547.5|217
1621836000000|2021-05-24 06:00:00|550|548.8|551.5|550.3|552.3|551|549.3|547.8|515
1621839600000|2021-05-24 07:00:00|551.8|550.5|554|552.8|554.3|553|551.3|550|3287
1621843200000|2021-05-24 08:00:00|553.8|552.5|556|554.8|556|554.8|553.5|552.3|5214
1621846800000|2021-05-24 09:00:00|556.3|555|554.3|553|556.8|555.5|553.8|552.5|4109
1621850400000|2021-05-24 10:00:00|554.5|553.3|554.3|553|556.3|555|554|552.8|1424
1621854000000|2021-05-24 11:00:00|554|552.8|553.8|552.3|554.5|553.3|552.8|551.5|2292
1621857600000|2021-05-24 12:00:00|553.5|552.5|554.3|553|554.5|553.3|552|550.8|1943
1621861200000|2021-05-24 13:00:00|554.5|552.8|556.8|555.5|557.3|556|552|550.8|3207
1621864800000|2021-05-24 14:00:00|557|555.8|556.5|555.3|558|556.5|555.5|554.3|6529
1621868400000|2021-05-24 15:00:00|556.8|555.5|558.5|557.3|558.8|557.3|556.3|555|3959
1621872000000|2021-05-24 16:00:00|558.8|557|560.5|559.3|561.5|560.3|558|556.8|2161
1621875600000|2021-05-24 17:00:00|560.8|559.5|561.3|560|562|560.8|560.5|559.3|939
1621879200000|2021-05-24 18:00:00|561.5|560.3|561|559.8|562.5|561|560.5|559.3|1790
1621882800000|2021-05-24 19:00:00|560.8|559.5|561.3|560|561.8|560.3|560.8|559.5|1133
1621886400000|2021-05-24 20:00:00|561.5|560.3|562|560.5|562|560.8|561|559.8|272
1621890000000|2021-05-24 21:00:00|561.8|559.5|561.8|559.8|562|559.8|561.5|559.5|29
1621904400000|2021-05-25 01:00:00|561.5|560|563|561.8|563.5|562.3|561.5|559.8|87
1621908000000|2021-05-25 02:00:00|563.3|562|563|561.8|563.5|562|562.8|561.5|268
1621911600000|2021-05-25 03:00:00|562.8|561.5|562.3|561|563|561.5|562.3|561|203
1621915200000|2021-05-25 04:00:00|562.5|561.3|561.8|560.5|563.5|562.3|561.8|560.5|1591
1621918800000|2021-05-25 05:00:00|562|560.8|561.5|560.3|562.3|561|561.5|560.3|391
1621922400000|2021-05-25 06:00:00|561.3|560|561.3|560|562.8|561.5|561|559.8|672
1621926000000|2021-05-25 07:00:00|561|559.8|559|557.8|561.3|560|558.3|557|2483
1621929600000|2021-05-25 08:00:00|558.8|557.5|558.8|557.5|559.8|558.5|556|554.8|1822
1621933200000|2021-05-25 09:00:00|558.5|557.3|557.5|556.3|558.8|557.5|556.3|555|2407
1621936800000|2021-05-25 10:00:00|557.8|556.5|559.5|558.3|560|558.8|556.3|555|3344
1621940400000|2021-05-25 11:00:00|559.3|558|558.8|557.5|560.3|559|557.5|556.3|1056
1621944000000|2021-05-25 12:00:00|559|557.8|558|556.8|559.5|558|557.3|556|2711
1621947600000|2021-05-25 13:00:00|558.3|556.5|556.5|555.3|560.5|559.3|556|554.8|5252
1621951200000|2021-05-25 14:00:00|556.8|555.5|559.3|558|559.8|558.5|556.5|555.3|3942
1621954800000|2021-05-25 15:00:00|559|557.8|559|557.8|560|558.8|558|556.8|5508
1621958400000|2021-05-25 16:00:00|559.3|558|559.5|558.3|560.3|559|558.3|557|14115
1621962000000|2021-05-25 17:00:00|559.8|558.5|560|558.8|560.5|559.3|559|557.8|848
1621965600000|2021-05-25 18:00:00|559.8|558.5|558.3|557|560.3|559|558.3|557|796
1621969200000|2021-05-25 19:00:00|558|556.8|558|556.8|558.8|557.5|557.5|556.3|281
1621972800000|2021-05-25 20:00:00|557.8|556.5|559.3|557.5|559.8|558.5|557.5|556.3|343
1621976400000|2021-05-25 21:00:00|559.5|557.8|558.5|556.5|559.5|557.8|558.5|556.3|37
1621990800000|2021-05-26 01:00:00|559.3|558|559.8|558.5|559.8|558.5|559|557.5|62
1621994400000|2021-05-26 02:00:00|560|558.8|559|557.8|560|558.8|559|557.8|330
1621998000000|2021-05-26 03:00:00|558.8|557.5|558|556.8|559.3|558|557.8|556.5|58
1622001600000|2021-05-26 04:00:00|558.3|557|558.5|557.3|558.8|557.5|558.3|557|102
1622005200000|2021-05-26 05:00:00|558.8|557.5|560.3|559|560.8|559.3|558.8|557.5|245
1622008800000|2021-05-26 06:00:00|560|558.8|561.3|559.8|561.3|560|559.3|558|301
1622012400000|2021-05-26 07:00:00|561|560|560.8|559.5|563|561.8|560.5|559.3|1449
1622016000000|2021-05-26 08:00:00|560.5|559.3|560|558.5|561.3|560|559|557.5|1781
1622019600000|2021-05-26 09:00:00|559.8|558.3|559|557.8|560|558.8|557.8|556.5|1000
1622023200000|2021-05-26 10:00:00|558.5|557.5|557.8|556.5|559.3|558|557.3|556|774
1622026800000|2021-05-26 11:00:00|558|556.8|557.5|556.3|558.5|557.3|557|555.8|1155
1622030400000|2021-05-26 12:00:00|557.8|556.5|556|554.8|557.8|556.5|555.3|554|2556
1622034000000|2021-05-26 13:00:00|555.8|554.5|556|554.8|558|556.8|555.3|554|5481
1622037600000|2021-05-26 14:00:00|555.8|554.5|560|558.8|560.5|559.3|555|553.8|4352
1622041200000|2021-05-26 15:00:00|560.3|559|562.5|561.3|562.5|561.3|559.8|558.5|7243
1622044800000|2021-05-26 16:00:00|562.3|561|560.3|558.8|562.5|561.3|559.8|558.5|2022
1622048400000|2021-05-26 17:00:00|560|559|563.3|561.8|563.3|561.8|560|558.8|1669
1622052000000|2021-05-26 18:00:00|563|562|562.3|561|563.5|562|561.3|560|3543
1622055600000|2021-05-26 19:00:00|562|560.8|562.8|561.3|562.8|561.5|562|560.8|545
1622059200000|2021-05-26 20:00:00|562.5|561.5|563|561.5|563.3|562|562|560.8|256
1622062800000|2021-05-26 21:00:00|562.8|561|561.5|559.8|563|561|561.3|559.8|25
1622077200000|2021-05-27 01:00:00|561.3|560.3|561.3|560|562|560.8|560.5|559.3|58
1622080800000|2021-05-27 02:00:00|561|559.8|559.8|558.5|561|560|558.8|557.5|499
1622084400000|2021-05-27 03:00:00|560|558.8|560|558.8|560.3|558.8|559|557.8|183
1622088000000|2021-05-27 04:00:00|559.8|558.5|560.5|559.3|560.5|559.3|559.5|558.3|52
1622091600000|2021-05-27 05:00:00|560.3|559|561.3|559.8|561.5|560.3|560|558.8|83
1622095200000|2021-05-27 06:00:00|561|559.5|559.8|558.5|561.3|560|559|557.8|1519
1622098800000|2021-05-27 07:00:00|559.5|558.3|559.3|558|561.3|560|559|557.8|1743
1622102400000|2021-05-27 08:00:00|559.5|558.3|557|555.8|559.8|558.5|556.5|555.3|4414
1622106000000|2021-05-27 09:00:00|557.3|556|557.5|556.3|557.5|556.3|556.3|555|1960
1622109600000|2021-05-27 10:00:00|557.3|556|557.3|556|557.5|556.3|556.5|555.3|1034
1622113200000|2021-05-27 11:00:00|557.5|556.3|556.5|555.3|557.5|556.3|555.8|554.5|3917
1622116800000|2021-05-27 12:00:00|556.8|555.5|557.8|556.5|558|556.8|556.5|555.3|2152
1622120400000|2021-05-27 13:00:00|557.5|556.3|559.3|558|561.5|560.3|557|555.8|3431
1622124000000|2021-05-27 14:00:00|559.5|558.3|560.8|559.3|561|559.8|558.5|557.3|7606
1622127600000|2021-05-27 15:00:00|561|559.5|562.8|561.5|563.3|562|560.3|559|4682
1622131200000|2021-05-27 16:00:00|563|561.8|562.5|561.3|563.3|562|562.3|561|4086
1622134800000|2021-05-27 17:00:00|562.8|561.5|562.8|561.5|563.3|562|562.3|561|1202
1622138400000|2021-05-27 18:00:00|563|561.8|565|563.8|565|563.8|562.5|561.3|2401
1622142000000|2021-05-27 19:00:00|564.8|563.5|564.8|563.3|565.3|564|564.5|563.3|386
1622145600000|2021-05-27 20:00:00|565|563.5|565.5|564|565.8|564.5|564.8|563.3|463
1622149200000|2021-05-27 21:00:00|565|563.5|565.5|563.3|566|563.8|565|563.3|51
1622163600000|2021-05-28 01:00:00|566.3|565.3|567.5|566.3|568.3|567|566.3|565.3|332
1622167200000|2021-05-28 02:00:00|567.8|566.5|566.8|565.5|567.8|566.5|566.3|565|63
1622170800000|2021-05-28 03:00:00|567|565.8|567|565.8|567.5|566.3|566.8|565.5|100
1622174400000|2021-05-28 04:00:00|567.3|566|567|565.8|567.3|566|567|565.5|49
1622178000000|2021-05-28 05:00:00|566.8|565.5|566|564.8|567|565.8|565.5|564.3|111
1622181600000|2021-05-28 06:00:00|566.3|564.5|564.8|563.5|566.5|565.3|564.5|563.3|593
1622185200000|2021-05-28 07:00:00|565|563.8|565.5|564|566.3|565|564.5|563.3|1331
1622188800000|2021-05-28 08:00:00|565.8|564.3|566.5|565.3|567|565.5|564.8|563.5|4775
1622192400000|2021-05-28 09:00:00|566.3|565|567|565.8|568|566.8|564.8|563.5|2917
1622196000000|2021-05-28 10:00:00|566.8|565.5|567|565.8|568.3|567|566.8|565.5|1433
1622199600000|2021-05-28 11:00:00|567.3|566|568.3|567|568.5|567.3|566|564.8|2100
1622203200000|2021-05-28 12:00:00|568|566.8|568|566.8|569.3|568|567.5|566.3|1476
1622206800000|2021-05-28 13:00:00|568.3|567|565.5|564.3|569.5|568.3|564.3|563|6847
1622210400000|2021-05-28 14:00:00|565.8|564.5|565.8|564.5|566|564.8|564|562.8|2525
1622214000000|2021-05-28 15:00:00|565.5|564.3|564.8|563.5|566.5|565.3|564.3|563|8033
1622217600000|2021-05-28 16:00:00|565|563.8|565.3|564|565.8|564.5|564.8|563.5|1568
1622221200000|2021-05-28 17:00:00|565.5|564.3|565.3|564|566|564.8|565|563.8|2692
1622224800000|2021-05-28 18:00:00|565|563.8|561.3|560|565.3|564|559.5|558.3|4266
1622228400000|2021-05-28 19:00:00|561.5|560.3|561.8|560.5|562.3|561|561|559.8|236
1622232000000|2021-05-28 20:00:00|562|560.8|561.8|560.3|562.3|561|561.5|560.3|330
1622422800000|2021-05-31 01:00:00|561.5|560|561.8|560.3|563.5|562|561.3|560|54
1622426400000|2021-05-31 02:00:00|561.5|560.5|562.5|561.3|562.8|561.5|561.3|560|44
1622430000000|2021-05-31 03:00:00|562.3|561|563.3|562|563.3|562|561.8|560.5|170
1622433600000|2021-05-31 04:00:00|563|561.8|562.8|561.5|563.3|562|562.5|561.3|24
1622437200000|2021-05-31 05:00:00|563|561.8|563.5|562.3|563.5|562.3|562.8|561.5|173
1622440800000|2021-05-31 06:00:00|563.3|562|564|562.8|564|562.8|562.8|561.5|745
1622444400000|2021-05-31 07:00:00|563.8|562.5|566|564.8|566.3|565|563.3|562|722
1622448000000|2021-05-31 08:00:00|565.8|564.5|565.5|564.3|566.8|565.5|565|563.8|1798
1622451600000|2021-05-31 09:00:00|565.8|564.5|565.8|564.5|566.3|565|564.5|563.3|873
1622455200000|2021-05-31 10:00:00|566|564.8|566|564.8|566.3|565|564.8|563.5|756
1622458800000|2021-05-31 11:00:00|566.3|565|568.3|567|568.8|567.5|566.3|564.8|1126
1622462400000|2021-05-31 12:00:00|568.5|567.3|569.3|568|569.5|568.3|568|566.8|1142
1622466000000|2021-05-31 13:00:00|569.5|568.3|567.8|566.5|569.8|568.5|567.5|566.3|1784
1622469600000|2021-05-31 14:00:00|567.5|566.3|567.3|566|568.3|567|565.8|564.5|1097
1622473200000|2021-05-31 15:00:00|567|565.8|566.5|565.3|568.3|567|566|564.8|1278
1622476800000|2021-05-31 16:00:00|566.8|565.5|566.8|565.3|567.3|566|566.3|565|552
1622480400000|2021-05-31 17:00:00|566.3|565|567.3|565.8|567.3|565.8|565.5|564|181
1622509200000|2021-06-01 01:00:00|569.3|567.8|570.5|569.3|571.3|569.8|569|567.5|505
1622512800000|2021-06-01 02:00:00|570.8|569.5|572|570.8|572.3|571|570.5|569.3|189
1622516400000|2021-06-01 03:00:00|572.3|571|571.3|570|572.3|571|571|569.8|497
1622520000000|2021-06-01 04:00:00|571|569.8|571.3|570|571.8|570.5|571|569.8|28
1622523600000|2021-06-01 05:00:00|571.5|570.3|572|570.8|572.3|571|570.5|569.3|160
1622527200000|2021-06-01 06:00:00|571.8|570.5|572.8|571.5|573.3|572|571.3|570|970
1622530800000|2021-06-01 07:00:00|573|571.8|576.3|575|576.5|575|573|571.5|5804
1622534400000|2021-06-01 08:00:00|576.5|575.3|578.5|577.3|578.8|577.5|576.3|575|5196
1622538000000|2021-06-01 09:00:00|578.3|577|578|576.8|578.5|577.3|577|575.8|2145
1622541600000|2021-06-01 10:00:00|578.3|577|577.8|576.5|578.8|577.3|575.8|574.5|1597
1622545200000|2021-06-01 11:00:00|578|576.8|578.3|577|578.8|577.5|577.3|576|1377
1622548800000|2021-06-01 12:00:00|578.5|577.3|580.3|579|580.8|579.5|578|576.8|3635
1622552400000|2021-06-01 13:00:00|580.5|579.3|581|579.8|582|580.8|577.3|576|3012
1622556000000|2021-06-01 14:00:00|581.3|580|580.3|578.8|582|580.8|578|576.5|2852
1622559600000|2021-06-01 15:00:00|580|579|572|570.8|580.5|579.3|569.3|568|5283
1622563200000|2021-06-01 16:00:00|571.8|570.5|572.8|571.5|573|571.8|570.8|569.3|1614
1622566800000|2021-06-01 17:00:00|573|571.8|572|570.8|573|571.8|570.8|569.5|500
1622570400000|2021-06-01 18:00:00|571.8|570.5|573.5|572.3|573.8|572.5|571.3|570|479
1622574000000|2021-06-01 19:00:00|573.8|572.5|573.3|572|574|572.8|573.3|572|180
1622577600000|2021-06-01 20:00:00|573.5|572.3|574|572.5|574|572.8|573.5|572.3|289
1622581200000|2021-06-01 21:00:00|574.5|573|574.3|572.8|574.5|573|574.3|572.5|6
1622595600000|2021-06-02 01:00:00|575.5|574|573.8|572.5|576|574.8|573.8|572.5|30
1622599200000|2021-06-02 02:00:00|574|572.8|574|572.5|575.3|574|573.3|572|48
1622602800000|2021-06-02 03:00:00|573.8|572.8|573.8|572.3|574.5|573.3|573.5|572.3|45
1622606400000|2021-06-02 04:00:00|573.5|572.5|572.8|571.5|573.8|572.5|572.8|571.5|78
1622610000000|2021-06-02 05:00:00|573|571.8|575.3|574|576|574.8|572.8|571.5|441
1622613600000|2021-06-02 06:00:00|575|573.8|574.8|573.5|575.8|574.5|574.3|573|277
1622617200000|2021-06-02 07:00:00|574.5|573.3|575.5|574.3|576.8|575.5|574.3|573|2110
1622620800000|2021-06-02 08:00:00|575.8|574.5|576|574.8|577.3|576|575.5|574.3|5746
1622624400000|2021-06-02 09:00:00|576.3|575|577|575.8|577.3|576|575.8|574.5|4411
1622628000000|2021-06-02 10:00:00|577.3|576|579|577.8|579.3|578|577|575.8|2020
1622631600000|2021-06-02 11:00:00|579.3|578|579|577.8|579.3|578|578.3|577|758
1622635200000|2021-06-02 12:00:00|578.8|577.5|578.8|577.5|579|577.8|577.8|576.3|949
1622638800000|2021-06-02 13:00:00|578.5|577.3|575|573.8|579|577.8|574.8|573.5|1680
1622642400000|2021-06-02 14:00:00|575.3|574|578|576.8|579.5|578.3|575|573.8|4353
1622646000000|2021-06-02 15:00:00|577.8|576.5|580|578.8|580.3|579|577.5|576|3890
1622649600000|2021-06-02 16:00:00|579.8|578.5|581|579.8|581|579.8|579.5|578.3|1100
1622653200000|2021-06-02 17:00:00|581.3|580|581|579.8|582.8|581.5|580.5|579.3|1390
1622656800000|2021-06-02 18:00:00|581.3|580|581|579.8|582|580.5|580.5|579.3|384
1622660400000|2021-06-02 19:00:00|581.3|580|581|579.8|581.5|580.3|580.5|579|139
1622664000000|2021-06-02 20:00:00|581.3|579.5|580.8|579.3|581.3|580|580.3|578.8|271
1622667600000|2021-06-02 21:00:00|581.3|579|580|578.5|581.5|579.5|579.8|578|49
1622682000000|2021-06-03 01:00:00|582.5|581.5|585|583.8|585|583.8|582.5|581.3|113
1622685600000|2021-06-03 02:00:00|584.8|583.5|586|584.5|586|584.8|584.3|583|222
1622689200000|2021-06-03 03:00:00|585.8|584.3|584.5|583.3|586|584.8|584.5|583.3|156
1622692800000|2021-06-03 04:00:00|584.3|583|584.5|583.3|584.8|583.5|584.3|583|251
1622696400000|2021-06-03 05:00:00|584.3|583|585.5|584.3|585.8|584.5|584.3|583|412
1622700000000|2021-06-03 06:00:00|585.8|584|585.3|584|585.8|584.3|584.5|583.3|642
1622703600000|2021-06-03 07:00:00|585|583.8|583|581.8|585|583.8|582.8|581.5|2817
1622707200000|2021-06-03 08:00:00|582.8|581.5|581.8|580.5|584.8|583.5|581.8|580.3|2810
1622710800000|2021-06-03 09:00:00|581.5|580.3|582.3|581|582.8|581.5|580|578.8|2448
1622714400000|2021-06-03 10:00:00|582|580.8|579.3|578|582.3|581|579|577.8|1617
1622718000000|2021-06-03 11:00:00|579|577.8|580.3|579|581.3|580|579|577.8|3104
1622721600000|2021-06-03 12:00:00|580.5|579.3|581.8|580.5|582.5|581.3|579.5|578.3|2205
1622725200000|2021-06-03 13:00:00|581.3|580|581.3|580|583.5|582.3|580|578.8|4413
1622728800000|2021-06-03 14:00:00|581|579.8|581.8|580.3|582.8|581.5|580.8|579.5|2888
1622732400000|2021-06-03 15:00:00|581.5|580|578.3|577|582.5|581.3|575|573.8|5276
1622736000000|2021-06-03 16:00:00|578.5|577.3|579.3|578|579.3|578|577.5|576.3|2456
1622739600000|2021-06-03 17:00:00|579|577.8|579.3|578|580|578.8|577.3|576|444
1622743200000|2021-06-03 18:00:00|579.5|578.3|579.8|578.5|580.5|579.3|578.8|577.5|805
1622746800000|2021-06-03 19:00:00|579.5|578.3|580.8|579.5|580.8|579.5|579.5|578.3|93
1622750400000|2021-06-03 20:00:00|580.5|579.3|581.3|579.8|581.3|580|580.5|579.3|135
1622754000000|2021-06-03 21:00:00|581.5|579|580.8|578.8|581.5|580|580.3|578.5|37
1622768400000|2021-06-04 01:00:00|578.5|577|577.8|576.5|579|577.5|577.5|576.3|193
1622772000000|2021-06-04 02:00:00|578|576.8|579|577.5|579|577.8|577.3|576|76
1622775600000|2021-06-04 03:00:00|578.8|577.8|580|578.8|580.5|579.3|578.8|577.5|98
1622779200000|2021-06-04 04:00:00|580.3|579|579.8|578.5|580.3|579|579.5|578.3|17
1622782800000|2021-06-04 05:00:00|580|578.8|581|579.8|581.5|580.3|579.3|577.8|78
1622786400000|2021-06-04 06:00:00|581.3|580|582|580.8|582.3|580.8|580.5|579.3|2537
1622790000000|2021-06-04 07:00:00|582.3|580.5|582|580.8|583.8|582.5|581.8|580.5|2119
1622793600000|2021-06-04 08:00:00|582.5|581|582.8|581.5|583.5|582.3|581.8|580.5|2261
1622797200000|2021-06-04 09:00:00|583|581.8|583|581.8|583.3|582|582.3|580.8|872
1622800800000|2021-06-04 10:00:00|582.8|581.5|581|579.8|583|581.8|580.8|579.5|1850
1622804400000|2021-06-04 11:00:00|581.3|580|580.5|579.3|581.5|580.3|579.5|578.3|1236
1622808000000|2021-06-04 12:00:00|580.8|579.5|582|580.8|582.8|581.5|580.3|579|729
1622811600000|2021-06-04 13:00:00|582.3|581|583.8|582.5|585.8|584.3|582.3|581|1774
1622815200000|2021-06-04 14:00:00|584|582.8|581.8|580.5|584.3|583|580.8|579.5|2367
1622818800000|2021-06-04 15:00:00|581.5|580.3|582.5|581.3|582.8|581.5|581.3|580|4573
1622822400000|2021-06-04 16:00:00|582.8|581.5|584|582.8|584.3|583|582|580.8|2651
1622826000000|2021-06-04 17:00:00|584.3|583|584.8|583.5|585.5|584.3|584|582.8|322
1622829600000|2021-06-04 18:00:00|584.5|583.3|584|582.5|585|583.8|583.5|582.3|616
1622833200000|2021-06-04 19:00:00|583.8|582.8|583|581.8|584|582.8|583|581.8|181
1622836800000|2021-06-04 20:00:00|582.8|581.5|583.3|581.5|583.8|582.3|582.5|581.3|231
1623027600000|2021-06-07 01:00:00|586|584.8|582.8|581.5|587.5|586.3|582.5|581.3|109
1623031200000|2021-06-07 02:00:00|582.5|581.3|583|581.8|584|582.8|582.3|581|176
1623034800000|2021-06-07 03:00:00|583.3|582|582|580.8|583.5|582.3|581.8|580.5|104
1623038400000|2021-06-07 04:00:00|581.8|580.5|583|581.8|583.3|582|581.3|580|74
1623042000000|2021-06-07 05:00:00|582.8|581.5|580.3|579|582.8|581.5|579.5|578|117
1623045600000|2021-06-07 06:00:00|580|578.8|580.5|579.3|581.5|580.3|579.8|578.5|1048
1623049200000|2021-06-07 07:00:00|580.8|579.5|581|579.8|581.8|580.5|579|577.8|1528
1623052800000|2021-06-07 08:00:00|581.3|580|580.5|579.3|582.3|581|580|578.5|2436
1623056400000|2021-06-07 09:00:00|580.8|579.5|581.3|580|581.3|580|579.3|578|1303
1623060000000|2021-06-07 10:00:00|581|579.8|581.8|580.5|581.8|580.5|581|579.8|813
1623063600000|2021-06-07 11:00:00|581.5|580.3|583|581.8|583.5|582.3|581.5|580.3|933
1623067200000|2021-06-07 12:00:00|582.8|581.5|583.5|582.3|584.3|583|582.8|581.5|1338
1623070800000|2021-06-07 13:00:00|583.8|582.5|584|582.5|585.8|584.5|582.5|581.3|2330
1623074400000|2021-06-07 14:00:00|584.3|582.8|582.3|581|584.3|583|581.8|580.5|3055
1623078000000|2021-06-07 15:00:00|582|580.8|582.5|581.3|583|581.8|580.5|579.3|19149
1623081600000|2021-06-07 16:00:00|582.8|581.5|583.3|582|584|582.8|582.5|581.3|1151
1623085200000|2021-06-07 17:00:00|583.5|582.3|582.5|581|583.8|582.5|582.3|581|572
1623088800000|2021-06-07 18:00:00|582.3|581.3|581.5|580.3|582.8|581.5|581|579.8|1319
1623092400000|2021-06-07 19:00:00|581.8|580|581.3|580|581.8|580.5|581|579.8|193
1623096000000|2021-06-07 20:00:00|581.5|580.3|581|579.8|581.5|580.3|580.8|579.5|210
1623099600000|2021-06-07 21:00:00|581.5|580|582|579.8|582.3|580|581.3|579.5|0
1623114000000|2021-06-08 01:00:00|580.3|578.8|577.3|576|580.3|578.8|576.8|575.5|196
1623117600000|2021-06-08 02:00:00|577|575.8|576.8|575.5|577.8|576.5|576.8|575.5|560
1623121200000|2021-06-08 03:00:00|576.5|575.3|576.5|575.3|577.3|576|576|574.8|190
1623124800000|2021-06-08 04:00:00|576.3|575|576.8|575.5|577|575.8|576.3|575|54
1623128400000|2021-06-08 05:00:00|577|575.8|578|576.8|578.5|577|577|575.5|214
1623132000000|2021-06-08 06:00:00|577.8|576.5|578|576.8|578|576.8|577|575.8|1322
1623135600000|2021-06-08 07:00:00|577.8|576.5|577.5|576.3|578.5|577|576.5|575.3|933
1623139200000|2021-06-08 08:00:00|577.8|576.5|576.5|575|577.8|576.5|576|574.8|13439
1623142800000|2021-06-08 09:00:00|576.3|574.8|577|575.8|578.3|577|575.8|574.5|7219
1623146400000|2021-06-08 10:00:00|576.8|575.5|576|574.8|577|575.8|575.5|574|2106
1623150000000|2021-06-08 11:00:00|576.3|575|575.5|574.3|576.3|575|574|572.8|8594
1623153600000|2021-06-08 12:00:00|575.3|574|576.3|575|576.5|575.3|574.8|573.5|5855
1623157200000|2021-06-08 13:00:00|576.5|575.3|576|574.8|580.5|579.3|574|572.8|4161
1623160800000|2021-06-08 14:00:00|576.3|574.5|581.3|580|582|580.8|576.3|574.5|2553
1623164400000|2021-06-08 15:00:00|581.5|580.3|582.8|581.5|583|581.8|579.5|578.3|3129
1623168000000|2021-06-08 16:00:00|582.5|581.3|582.3|581|582.8|581.5|581|579.5|1005
1623171600000|2021-06-08 17:00:00|582.5|581.3|582.8|581.5|583.8|582.5|582|580.8|932
1623175200000|2021-06-08 18:00:00|583|581.3|586.3|585|586.3|585|583|581.3|1213
1623178800000|2021-06-08 19:00:00|586.5|584.8|586|584.8|586.5|585|585.5|584.3|296
1623182400000|2021-06-08 20:00:00|585.8|584.5|585|583.3|586.3|584.8|584.5|583|193
1623186000000|2021-06-08 21:00:00|584.5|583.5|584.5|582.8|585|583.5|584.3|582.8|798
1623200400000|2021-06-09 01:00:00|585|584|586.8|585.5|587|585.8|585|583.5|194
1623204000000|2021-06-09 02:00:00|586.5|585.3|588.3|587|588.5|587|586|584.8|103
1623207600000|2021-06-09 03:00:00|588.5|587.3|588.3|587|588.8|587.5|587.8|586.5|311
1623211200000|2021-06-09 04:00:00|588|586.8|587.3|586|588.3|587|587|585.8|98
1623214800000|2021-06-09 05:00:00|587|585.8|587.8|586.5|588.5|587|586.5|585|223
1623218400000|2021-06-09 06:00:00|587.5|586.3|588.3|586.8|588.5|587.3|587|585.5|873
1623222000000|2021-06-09 07:00:00|588|587|588|586.5|588.8|587.5|587.3|586|1990
1623225600000|2021-06-09 08:00:00|587.8|586.8|588.3|587|589.5|588.3|587.5|586.3|1260
1623229200000|2021-06-09 09:00:00|588.5|587.3|587.5|586.3|588.5|587.3|586.3|584.8|1802
1623232800000|2021-06-09 10:00:00|587.8|586.5|588.3|587|588.3|587|586.5|585.3|836
1623236400000|2021-06-09 11:00:00|588.5|586.8|589.3|588|589.3|588|587.5|586|2249
1623240000000|2021-06-09 12:00:00|589.5|588.3|589|587.8|590|588.8|588.8|587.5|1080
1623243600000|2021-06-09 13:00:00|588.8|587.5|590.3|589|591|589.8|588.5|587.3|1738
1623247200000|2021-06-09 14:00:00|590.5|589.3|585.3|584|591.3|589.8|585.3|584|7477
1623250800000|2021-06-09 15:00:00|585.5|584.3|585.5|584.3|587.5|586|584.8|583.5|3385
1625468400000|2021-07-05 07:00:00|614.5|613.3|614.3|613|614.8|613.5|614.3|613|189
1625472000000|2021-07-05 08:00:00|614.5|612.8|617|615.8|617|615.8|614|612.8|4531
1625475600000|2021-07-05 09:00:00|617.3|616|617.3|616|617.8|616.5|616.8|615.3|4843
1625479200000|2021-07-05 10:00:00|617|615.8|617.3|616|617.5|616.3|615.8|614.5|2571
1625482800000|2021-07-05 11:00:00|617.5|616.3|617.3|616|617.8|616.5|617.3|616|1149
1625486400000|2021-07-05 12:00:00|617.5|616.3|616.3|615|617.5|616.3|616|614.8|3091
1625490000000|2021-07-05 13:00:00|616.5|615.3|614|612.8|617|615.8|613.8|612.5|19709
1625493600000|2021-07-05 14:00:00|613.8|612.5|613.3|612|614.8|613.5|612.5|611.3|4004
1625497200000|2021-07-05 15:00:00|613|611.8|617.5|616.3|619.3|618|613|611.8|13913
1625500800000|2021-07-05 16:00:00|617.8|616.5|620.8|619.3|621.5|620.3|617.5|616.3|2380
1625504400000|2021-07-05 17:00:00|620.5|619|619.5|618.3|620.5|619|619|617.3|138
1625533200000|2021-07-06 01:00:00|621|620|621.8|620.5|622.3|621|620.8|619.5|675
1625536800000|2021-07-06 02:00:00|621.5|620.3|621|619.8|622.5|621|621|619.5|104
1625540400000|2021-07-06 03:00:00|620.8|619.5|622.3|620.8|622.3|621|620.8|619.3|246
1625544000000|2021-07-06 04:00:00|622|621|622.3|621|622.3|621|621.8|620.5|67
1625547600000|2021-07-06 05:00:00|622.5|621.3|621.5|620|622.5|621.3|620.8|619.5|317
1625551200000|2021-07-06 06:00:00|621.8|620.3|621|619.8|622.5|621.3|621|619.8|1081
1625554800000|2021-07-06 07:00:00|621.3|620|624.8|623.5|624.8|623.5|620.8|619.5|5527
1625558400000|2021-07-06 08:00:00|624.5|623.3|623.8|622.5|624.8|623.5|622.8|621.5|8203
1625562000000|2021-07-06 09:00:00|624|622.8|622|620.8|624.8|623.3|621.5|620.3|3869
1625565600000|2021-07-06 10:00:00|622.3|621|622.5|621.3|623|621.8|622|620.8|2943
1625569200000|2021-07-06 11:00:00|622.8|621.5|620|618.8|623|621.8|619|617.8|3024
1625572800000|2021-07-06 12:00:00|619.8|618.5|617.5|616.3|620.8|619.5|616.8|615.5|4337
1625576400000|2021-07-06 13:00:00|617.3|616|612.8|611.5|617.5|616.3|609|607.8|13283
1625580000000|2021-07-06 14:00:00|613|611.8|603.5|602.3|613|611.8|603|601.8|18276
1625583600000|2021-07-06 15:00:00|603.8|602.5|599.5|598.3|605|603.8|598.5|597|19074
1625587200000|2021-07-06 16:00:00|599.3|598|598.3|597|599.5|598.3|596|594.8|7093
1625590800000|2021-07-06 17:00:00|598|596.8|599.3|598|599.8|598.5|597.5|596.3|3531
1625594400000|2021-07-06 18:00:00|599.5|597.8|600|598.8|600|598.8|597.5|596.3|3247
1625598000000|2021-07-06 19:00:00|599.8|598.5|601.5|600.3|602|600.8|599.5|598.3|601
1625601600000|2021-07-06 20:00:00|601.8|600.5|602.8|601.5|603|601.5|601.3|600|505
1625605200000|2021-07-06 21:00:00|602.5|601.3|603|600.8|603.3|601.3|602.3|600.5|31
1625619600000|2021-07-07 01:00:00|600.3|599.3|598|596.5|601|599.8|598|596.5|680
1625623200000|2021-07-07 02:00:00|597.8|596.3|597.3|596|599.5|598|597.3|596|374
1625626800000|2021-07-07 03:00:00|597.5|596.3|599.3|598|599.5|598|597.3|596|203
1625630400000|2021-07-07 04:00:00|599|597.8|599|597.8|599.8|598.3|599|597.8|172
1625634000000|2021-07-07 05:00:00|599.3|598|600.3|599|600.8|599.5|598.8|597.5|569
1625637600000|2021-07-07 06:00:00|600.5|599.3|601.8|600.5|602.8|601.5|600|598.8|1927
1625641200000|2021-07-07 07:00:00|602|600.8|603.8|602.5|605.8|604.5|602|600.8|4693
1625644800000|2021-07-07 08:00:00|604|602.8|604.8|603.5|605.3|604|603.3|602|4204
1625648400000|2021-07-07 09:00:00|605|603.8|609.5|608.3|609.8|608.5|605|603.8|6831
1625652000000|2021-07-07 10:00:00|609.3|608|609.3|608|610.5|609.3|608|606.8|3934
1625655600000|2021-07-07 11:00:00|609.5|608.3|609.5|608.3|611.8|610.5|608.8|607.5|4388
1625659200000|2021-07-07 12:00:00|609.8|608.5|603.5|602.3|609.8|608.5|598.8|597.5|10232
1625662800000|2021-07-07 13:00:00|603.8|602.5|601|599.8|606.3|605|600.3|599|7787
1625666400000|2021-07-07 14:00:00|600.8|599.5|591.5|590.3|600.8|599.5|587|585.8|19394
1625670000000|2021-07-07 15:00:00|591.3|590|587.3|586|594.3|593|586.8|585.5|17075
1625673600000|2021-07-07 16:00:00|587|585.8|591.8|590.5|592.5|591.3|586.8|585.5|6056
1625677200000|2021-07-07 17:00:00|592|590.8|591.8|590.3|592.3|591|589.8|588.5|2818
1625680800000|2021-07-07 18:00:00|591.5|590|591.8|590.5|594.3|593|591|589.8|2936
1625684400000|2021-07-07 19:00:00|591.5|590.3|590.5|589.3|592.3|590.8|590|588.8|1609
1625688000000|2021-07-07 20:00:00|590.3|589|592.3|590|593|591.8|590|588.8|890
1625691600000|2021-07-07 21:00:00|592.5||592.5||592.5||592.3||1
1625706000000|2021-07-08 01:00:00|590.8|589.8|588.8|587.5|591|589.8|588.8|587.5|403
1625709600000|2021-07-08 02:00:00|588.5|587.3|590.3|588.8|590.3|589|588.3|587|213
1625713200000|2021-07-08 03:00:00|590|588.5|592|590.8|592.3|591|590|588.5|254
1625716800000|2021-07-08 04:00:00|592.3|591|591.3|589.8|592.5|591|591.3|589.8|61
1625720400000|2021-07-08 05:00:00|591|589.5|591.5|590.3|592.3|591|590.8|589.5|223
1625724000000|2021-07-08 06:00:00|591.3|590|590.3|589|591.8|590.5|589.8|588.5|1055
1625727600000|2021-07-08 07:00:00|590|588.8|587|585.8|591.8|590.5|586.8|585.5|4796
1625731200000|2021-07-08 08:00:00|586.8|585.5|584.5|583.3|586.8|585.5|582.8|581.5|10891
1625734800000|2021-07-08 09:00:00|584.8|583.5|587.5|586.3|589.5|588.3|583.5|582.3|7727
1625738400000|2021-07-08 10:00:00|587.3|586|589.3|588|589.3|588|585.8|584.5|4459
1625742000000|2021-07-08 11:00:00|589.5|588.3|588|586.8|591|589.8|587.8|586.5|4582
1625745600000|2021-07-08 12:00:00|587.8|586.5|591|589.8|592.3|591|586.8|585.5|7055
1625749200000|2021-07-08 13:00:00|591.3|590|590.5|589.3|592.8|591.5|587.5|586.3|26690
1625752800000|2021-07-08 14:00:00|590.3|589|590.8|589.3|593.5|592.3|589.3|588|18031
1625756400000|2021-07-08 15:00:00|591|589.8|595.5|594.3|597.3|596|591|589.5|11326
1625760000000|2021-07-08 16:00:00|595.8|594.5|596.8|595.5|597.5|596.3|594.5|593.3|3436
1625763600000|2021-07-08 17:00:00|597|595.8|596.5|595.3|597.3|596|595|593.8|1644
1625767200000|2021-07-08 18:00:00|596.8|595.5|600|598.8|600.5|599.3|596.3|595|5784
1625770800000|2021-07-08 19:00:00|599.8|598.5|600.8|599.5|601|599.8|599.8|598.5|809
1625774400000|2021-07-08 20:00:00|601|599.8|601.5|600|601.5|600.3|600.8|599.5|9760
1625778000000|2021-07-08 21:00:00||599.5||599.5||600.3||599.3|36
1625792400000|2021-07-09 01:00:00|601.3|600.5|597.3|596|601.3|600.5|597.3|596|5537
1625796000000|2021-07-09 02:00:00|597.5|596.3|598.5|597.3|598.5|597.3|596.5|595|433
1625799600000|2021-07-09 03:00:00|598.3|597|598|596.8|599.3|597.8|597.8|596.5|341
1625803200000|2021-07-09 04:00:00|598.3|597|599|597.8|599.3|598|597.8|596.5|276
1625806800000|2021-07-09 05:00:00|599.3|598|599|597.8|600.3|599|598.8|597.3|395
1625810400000|2021-07-09 06:00:00|598.8|597.5|599|597.8|600.8|599.3|598.8|597.5|928
1625814000000|2021-07-09 07:00:00|599.3|598|601|599.8|601.8|600.5|598.8|597.5|4239
1625817600000|2021-07-09 08:00:00|601.3|600|602.8|601.5|603.8|602.5|600.5|599.3|12127
1625821200000|2021-07-09 09:00:00|603|601.8|605|603.8|605|603.8|602.8|601.5|7005
1625824800000|2021-07-09 10:00:00|604.8|603.5|604.5|603.3|605.3|604|602.5|601.3|4881
1625828400000|2021-07-09 11:00:00|604.8|603.5|604.3|603|605.5|604.3|603.5|602.3|3729
1625832000000|2021-07-09 12:00:00|604.5|603.3|604|602.8|605.3|604|601.3|600|4170
1625835600000|2021-07-09 13:00:00|604.3|603|608.3|607|608.8|607.5|603.8|602.5|20299
1625839200000|2021-07-09 14:00:00|608.5|607.3|610.5|609.3|610.8|609.5|608.5|607|7156
1625842800000|2021-07-09 15:00:00|610.8|609.5|610.5|609.3|612.5|611.3|609.5|608.3|13802
1625846400000|2021-07-09 16:00:00|610.8|609.5|610.8|609.5|611|609.8|609|607.8|3620
1625850000000|2021-07-09 17:00:00|610.5|609.3|611.3|610|612|610.8|610.5|609.3|3703
1625853600000|2021-07-09 18:00:00|611|609.8|611|609.8|612.3|611|610.5|609.3|3067
1625857200000|2021-07-09 19:00:00|611.3|610|610.3|609|611.8|610.5|610.3|609|4382
1625860800000|2021-07-09 20:00:00|610.5|609.3|610.8|609|610.8|609.5|610.3|609|4333
1626051600000|2021-07-12 01:00:00|611.3|610|610|608.8|611.8|610.5|610|608.5|172
1626055200000|2021-07-12 02:00:00|610.3|609|610|608.8|610.5|609.3|609.5|608.3|376
1626058800000|2021-07-12 03:00:00|610.3|609|609.3|608|610.5|609.3|609.3|608|156
1626062400000|2021-07-12 04:00:00|609.5|608.3|609.5|608.3|609.5|608.3|609|607.8|300
1626066000000|2021-07-12 05:00:00|609.3|608|608.5|607.3|609.5|608|607|605.8|629
1626069600000|2021-07-12 06:00:00|608.3|607|607.5|606.3|609|607.8|607|605.5|1169
1626073200000|2021-07-12 07:00:00|607.3|606|605|603.8|608|606.8|605|603.8|3682
1626076800000|2021-07-12 08:00:00|604.8|603.5|605.5|604.3|608.3|607|604.8|603.5|7279
1626080400000|2021-07-12 09:00:00|605.8|604.5|603|601.8|605.8|604.5|602.5|601.3|6814
1626084000000|2021-07-12 10:00:00|602.8|601.5|601.3|600|603.5|602.3|601.3|600|4627
1626087600000|2021-07-12 11:00:00|601.5|600.3|603.8|602.5|605|603.8|601.3|600|4083
1626091200000|2021-07-12 12:00:00|603.5|602.3|603.8|602.5|604.8|603.5|601|599.8|9022
1626094800000|2021-07-12 13:00:00|604|602.8|602.5|601.3|605.8|604.5|602|600.8|6948
1626098400000|2021-07-12 14:00:00|602.3|601|606.8|605.5|607.3|606|601.5|600.3|6086
1626102000000|2021-07-12 15:00:00|607|605.8|607.3|606|608|606.8|605.8|604.5|14790
1626105600000|2021-07-12 16:00:00|607.5|606.3|606.3|605|607.8|606.5|606|604.8|3812
1626109200000|2021-07-12 17:00:00|606|604.8|606.3|605|606.5|605.3|605.3|604|3489
1626112800000|2021-07-12 18:00:00|606.5|604.8|609.3|608|609.8|608.5|605.8|604.5|2649
1626116400000|2021-07-12 19:00:00|609.5|608.3|609|607.5|609.8|608.5|608.5|607.3|324
1626120000000|2021-07-12 20:00:00|608.8|607.8|609.3|607.8|609.3|607.8|608.5|607|431
1626123600000|2021-07-12 21:00:00|609|607.5|608.5|606.8|609|608|608.3|606.8|9
1626138000000|2021-07-13 01:00:00|610.5|609|609.8|608.3|610.5|609.3|609|607.5|249
1626141600000|2021-07-13 02:00:00|609.5|608.5|609.3|608|609.8|608.5|608.3|607|230
1626145200000|2021-07-13 03:00:00|609.5|608.3|609.3|608|609.5|608.3|609|607.8|65
1626148800000|2021-07-13 04:00:00|609.5|607.8|609.3|608|609.5|608.3|609|607.8|83
1626152400000|2021-07-13 05:00:00|609.5|608.3|608.8|607.5|609.5|608.3|608.5|607.3|201
1626156000000|2021-07-13 06:00:00|609|607.8|610.5|609.3|610.8|609.5|609|607.8|651
1626159600000|2021-07-13 07:00:00|610.3|609|611.8|610.5|612.3|611|609.5|608.3|2369
1626163200000|2021-07-13 08:00:00|612|610.8|613|611.8|613.3|612|611.3|610|4586
1626166800000|2021-07-13 09:00:00|613.3|612|611.3|610|613.3|612|611|609.8|2535
1626170400000|2021-07-13 10:00:00|611.5|610.3|610|608.8|612|610.8|609.8|608.5|3377
1626174000000|2021-07-13 11:00:00|609.8|608.5|610.8|609.5|611.5|610|608.8|607.5|2624
1626177600000|2021-07-13 12:00:00|611|609.8|606.5|605.3|611.8|610.5|606.5|605.3|4224
1626181200000|2021-07-13 13:00:00|606.8|605.5|611|609.8|613.3|612|606.8|605.5|6641
1626184800000|2021-07-13 14:00:00|611.3|610|611|609.8|611.8|610.5|608.3|607|6483
1626188400000|2021-07-13 15:00:00|611.3|610|615.5|614.3|615.8|614.5|610.3|609|7272
1626192000000|2021-07-13 16:00:00|615.8|614.5|618.3|617|618.5|617.3|615.8|614.5|4586
1626195600000|2021-07-13 17:00:00|618.5|617.3|617.5|616.3|619.3|618|616.8|615.5|1780
1626199200000|2021-07-13 18:00:00|617.3|616|617.5|616.3|619|617.8|617.3|616|2899
1626202800000|2021-07-13 19:00:00|617.8|616.5|618.3|617|618.5|617.3|617.8|616.5|422
1626206400000|2021-07-13 20:00:00|618.5|617.3|618.3|616.5|618.8|617.5|616.8|615.5|589
1626210000000|2021-07-13 21:00:00|618.5|616.8|617.8|615.8|618.5|616.8|617.3|615.5|25
1626224400000|2021-07-14 01:00:00|616.3|615.3|617.5|616.3|618.3|617|616|614.5|301
1626228000000|2021-07-14 02:00:00|617.3|616|616.8|615.5|617.5|616|616.3|615|181
1626231600000|2021-07-14 03:00:00|616.5|615.3|616.5|615.3|617|615.8|616|614.8|115
1626235200000|2021-07-14 04:00:00|616.8|615|616.3|615|616.8|615.5|616|614.8|81
1626238800000|2021-07-14 05:00:00|616|614.8|617.5|616.3|618|616.5|616|614.8|280
1626242400000|2021-07-14 06:00:00|617.8|616.5|618.3|617|618.5|617.3|616.8|615.5|587
1626246000000|2021-07-14 07:00:00|618|616.8|616.5|615.3|618.5|617.3|616|614.8|2311
1626249600000|2021-07-14 08:00:00|616.3|615|614.8|613.5|616.5|615|614.3|612.8|4609
1626253200000|2021-07-14 09:00:00|614.5|613.3|613.5|612.3|615|613.8|613.3|612|2768
1626256800000|2021-07-14 10:00:00|613.3|612|613.5|612.3|614.5|613.3|612.3|611|2476
1626260400000|2021-07-14 11:00:00|613.3|612|616.5|615.3|617.3|616|608.3|607|7595
1626264000000|2021-07-14 12:00:00|616.8|615.5|619|617.8|619.3|618|616|614.8|2791
1626267600000|2021-07-14 13:00:00|619.3|618|614|612.8|619.3|618|613.8|612.5|4458
1626271200000|2021-07-14 14:00:00|614.3|612.5|614|612.8|615.8|614.5|613.5|612|5127
1626274800000|2021-07-14 15:00:00|613.8|612.5|606.8|605.5|615|613.8|606.5|605.3|12289
1626278400000|2021-07-14 16:00:00|606.5|605.3|603.8|602.5|608.5|607.3|603|601.8|5069
1626282000000|2021-07-14 17:00:00|604|602.3|604.3|602.8|604.8|603.5|596.8|595.5|4997
1626285600000|2021-07-14 18:00:00|604|602.5|603|601.8|606.3|605|601|599.8|3549
1626289200000|2021-07-14 19:00:00|602.8|601.5|602.8|601.5|603.5|602.3|602|600.8|515
1626292800000|2021-07-14 20:00:00|603|601.8|603.8|602.5|604.3|603|602.3|601|602
1626296400000|2021-07-14 21:00:00|603.5|602.3|603.8|601.8|604.3|602.8|603|601.3|12
1626310800000|2021-07-15 01:00:00|600.8|599.8|598.3|596.8|601|599.8|597.8|596.5|711
1626314400000|2021-07-15 02:00:00|598|597|599.8|598.5|600.8|599.5|598|596.8|364
1626318000000|2021-07-15 03:00:00|599.5|598.3|601|599.8|601.3|600|599.5|598.3|468
1626321600000|2021-07-15 04:00:00|601.3|600|600.8|599.5|601.3|600|600.5|599.3|259
1626325200000|2021-07-15 05:00:00|601|599.8|600.5|599.3|601.8|600.5|600.5|599.3|461
1626328800000|2021-07-15 06:00:00|600.8|599.5|598.8|597.5|600.8|599.5|597|595.8|2128
1626332400000|2021-07-15 07:00:00|599|597.8|597.3|596|599.3|598|595.8|594.5|3807
1626336000000|2021-07-15 08:00:00|597|595.8|600.5|599.3|602.8|601.5|595.5|594.3|8218
1626339600000|2021-07-15 09:00:00|600.8|599.5|601.3|600|602|600.8|599.8|598.5|2905
1626343200000|2021-07-15 10:00:00|601.5|600.3|596.5|595.3|601.8|600.5|596.3|595|3538
1626346800000|2021-07-15 11:00:00|596.8|595.5|596.8|595.5|597.5|596.3|595.3|594|4214
1626350400000|2021-07-15 12:00:00|596.5|595.3|597.3|596|597.8|596.5|596|594.8|3636
1626354000000|2021-07-15 13:00:00|597|595.8|597.8|596.5|599|597.8|593|591.8|8310
1626357600000|2021-07-15 14:00:00|598|596.8|600.8|599.5|600.8|599.5|597.5|596.3|5505
1626361200000|2021-07-15 15:00:00|600.5|599.3|601.3|600|602.5|601.3|600.5|599.3|10385
1626364800000|2021-07-15 16:00:00|601.5|600.3|600.8|599.5|601.5|600.3|600|598.8|2734
1626368400000|2021-07-15 17:00:00|600.5|599.3|598|596.8|600.8|599.5|598|596.8|2825
1626372000000|2021-07-15 18:00:00|597.8|596.5|595|593.8|598.8|597.5|594.5|593.3|3761
1626375600000|2021-07-15 19:00:00|594.8|593.5|594|592.8|595.3|593.8|593.8|592.5|895
1626379200000|2021-07-15 20:00:00|594.3|593|593.5|592|594.5|593.3|593.3|592|957
1626382800000|2021-07-15 21:00:00|594.3|592.3|593.8|592.3|595|592.8|593.5|592.3|14
1626397200000|2021-07-16 01:00:00|594.3|592.8|595.3|594|595.8|594.5|594.3|592.8|367
1626400800000|2021-07-16 02:00:00|595.5|594.3|595.5|594.3|596.5|595.3|595|593.8|235
1626404400000|2021-07-16 03:00:00|595.3|594|595.3|594|596|594.8|595|593.8|53
1626408000000|2021-07-16 04:00:00|595|593.8|596|594.8|596|594.8|595|593.8|53
1626411600000|2021-07-16 05:00:00|595.8|594.5|595|593.8|596.3|594.8|593.8|592.5|330
1626415200000|2021-07-16 06:00:00|594.8|593.5|593.8|592.3|595|593.8|592.5|591|1532
1626418800000|2021-07-16 07:00:00|593.5|592.5|595.5|594.3|595.8|594.5|593|591.8|2391
1626422400000|2021-07-16 08:00:00|595.8|594.5|599|597.8|599.3|598|594.8|593.5|5364
1626426000000|2021-07-16 09:00:00|599.3|598|598.5|597.3|600.3|599|597.5|596.3|4613
1626429600000|2021-07-16 10:00:00|598.3|597|596.3|595|598.5|597.3|596|594.8|2269
1626433200000|2021-07-16 11:00:00|596|594.8|596.5|595.3|597.5|596.3|595.3|593.8|3678
1626436800000|2021-07-16 12:00:00|596.8|595.5|599|597.8|600.3|599|596.5|595|2873
1626440400000|2021-07-16 13:00:00|598.8|597.5|595|593.8|600.3|599|593.5|592.3|6166
1626444000000|2021-07-16 14:00:00|594.8|593.5|592.3|591|595|593.8|588.3|587|23042
1626447600000|2021-07-16 15:00:00|592.5|591.3|598.5|597.3|600|598.8|591.8|590.5|9931
1626451200000|2021-07-16 16:00:00|598.8|597.5|598|596.8|599.3|598|596.5|595.3|2268
1626454800000|2021-07-16 17:00:00|598.3|596.5|597.5|596.3|600|598.8|597.5|596.3|1464
1626458400000|2021-07-16 18:00:00|597.3|596|595.5|594.3|598.3|597|595.3|594|2797
1626462000000|2021-07-16 19:00:00|595.3|594|594.5|593.3|595.5|594.3|594|592.5|527
1626465600000|2021-07-16 20:00:00|594.8|593.5|593.8|592.3|594.8|593.5|593|591.8|966
1626656400000|2021-07-19 01:00:00|590|588.8|588.3|586.8|591.5|590|587.8|586.5|1321
1626660000000|2021-07-19 02:00:00|588|587|589|587.5|589.3|588|587.8|586.5|348
1626663600000|2021-07-19 03:00:00|588.8|587.3|591|589.8|591|589.8|588.8|587.3|166
1626667200000|2021-07-19 04:00:00|590.8|589.5|592.5|591.3|594|592.8|590.5|589|2619
1626670800000|2021-07-19 05:00:00|592.8|591.5|592.5|591|592.8|591.5|591|589.8|1040
1626674400000|2021-07-19 06:00:00|592.3|591.3|591.5|590|593|591.8|591.5|590|915
1626678000000|2021-07-19 07:00:00|591.8|590.3|589.3|588|591.8|590.5|587.3|586|4696
1626681600000|2021-07-19 08:00:00|589.5|588.3|582.5|581.3|590.3|589|581|579.8|10198
1626685200000|2021-07-19 09:00:00|582.3|581|584.8|583.3|586|584.8|582|580.5|4202
1626688800000|2021-07-19 10:00:00|584.5|583.5|583|581.8|585|583.8|581.8|580.5|6870
1626692400000|2021-07-19 11:00:00|583.3|582|578.8|577.5|584|582.5|577.5|576.3|5393
1626696000000|2021-07-19 12:00:00|578.5|577.3|579.3|578|580.3|579|576.8|575.5|5200
1626699600000|2021-07-19 13:00:00|579|577.8|572.5|571.3|580.3|579|570.8|569.5|16512
1626703200000|2021-07-19 14:00:00|572.3|571|565|563.8|573|571.5|565|563.8|17326
1626706800000|2021-07-19 15:00:00|565.3|564|565.5|564.3|566.8|565.5|562.3|561|16383
1626710400000|2021-07-19 16:00:00|565.8|564|559|557.8|565.8|564|557.8|556.5|8062
1626714000000|2021-07-19 17:00:00|558.8|557.5|558.5|557.3|560.5|559.3|554.3|553|8483
1626717600000|2021-07-19 18:00:00|558.8|557.5|555.5|554.3|560|558.8|555|553.8|6412
1626721200000|2021-07-19 19:00:00|555.3|554|557.5|556|557.5|556.3|553|551.8|1299
1626724800000|2021-07-19 20:00:00|557.3|556.3|559|557.5|559.8|558.5|557|555.8|411
1626728400000|2021-07-19 21:00:00|559.8|557.8|559|557.5|560|558.8|558.8|557.3|22
1626742800000|2021-07-20 01:00:00|561.8|560.5|561.5|560.3|562.8|561.5|560.8|559.3|488
1626746400000|2021-07-20 02:00:00|561.3|560|559.5|558.3|561.5|560.3|558.8|557.5|294
1626750000000|2021-07-20 03:00:00|559.3|558|559.8|558.5|561.8|560.3|559.3|558|113
1626753600000|2021-07-20 04:00:00|559.5|558.3|560|558.8|560.8|559.3|559|557.5|125
1626757200000|2021-07-20 05:00:00|559.8|558.5|561.5|560.3|561.8|560.5|559.5|558.3|260
1626760800000|2021-07-20 06:00:00|561.8|560.5|565|563.5|565.5|564.3|561.5|560.3|1865
1626764400000|2021-07-20 07:00:00|564.8|563.3|566.3|565|567.8|566.5|563.8|562.5|5034
1626768000000|2021-07-20 08:00:00|566.5|565.3|560.5|559.3|567.5|566.3|559|557.8|8305
1626771600000|2021-07-20 09:00:00|560.8|559.5|561|559.8|563.5|562|559.8|558.5|4673
1626775200000|2021-07-20 10:00:00|561.3|559.5|560|558.8|562.5|561.3|559|557.5|4818
1626778800000|2021-07-20 11:00:00|560.3|559|559.8|558.5|563.5|562.3|557.5|556.3|4583
1626782400000|2021-07-20 12:00:00|560|558.8|555.5|554.3|560.8|559.5|554|552.8|5791
1626786000000|2021-07-20 13:00:00|555.3|554|559.5|558|560|558.8|551.8|550.3|16833
1626789600000|2021-07-20 14:00:00|559.3|558.3|563|561.8|563.8|562.5|558.5|557.3|7555
1626793200000|2021-07-20 15:00:00|563.3|562|565.5|564.3|566|564.8|562.5|561|7677
1626796800000|2021-07-20 16:00:00|565.3|564|564.5|563.3|565.5|564.3|562|560.8|6688
1626800400000|2021-07-20 17:00:00|564.3|563|564.3|563|564.8|563.5|563.3|562|2455
1626804000000|2021-07-20 18:00:00|564.5|563.3|566.8|565.5|567.3|565.8|564.3|563|3170
1626807600000|2021-07-20 19:00:00|566.5|565.3|566.8|565.5|568|566.8|566.5|565.3|966
1626811200000|2021-07-20 20:00:00|567|565.8|560.3|557.8|567.3|566|559.3|557.8|1530
1626814800000|2021-07-20 21:00:00|560|558|560.3|558|560.3|559|559.5|557.8|10
1626829200000|2021-07-21 01:00:00|563.8|562.3|563.3|562|564.3|563|562.8|561.5|275
1626832800000|2021-07-21 02:00:00|563|561.8|561|559.8|563|562|560.8|559.5|443
1626836400000|2021-07-21 03:00:00|561.3|560|562|560.8|562.3|560.8|560.5|559.3|250
1626840000000|2021-07-21 04:00:00|561.8|560.5|562|560.8|563|561.8|561.8|560.5|220
1626843600000|2021-07-21 05:00:00|562.3|561|563.8|562.5|564|562.8|562|560.8|212
1626847200000|2021-07-21 06:00:00|564|562.3|564|562.8|564.8|563.5|562.8|561.5|667
1626850800000|2021-07-21 07:00:00|563.8|562.5|569|567.8|569.5|568.3|563.3|562|4176
1626854400000|2021-07-21 08:00:00|568.8|567.5|572.3|571|573.8|572.5|567.5|566.3|7431
1626858000000|2021-07-21 09:00:00|572.5|571.3|571.8|570.5|573.5|572|570.5|569.3|4260
1626861600000|2021-07-21 10:00:00|572|570.8|573.3|572|573.8|572.5|571|569.8|3445
1626865200000|2021-07-21 11:00:00|573|571.8|573.5|572.3|574.3|573|572.3|571|31886
1626868800000|2021-07-21 12:00:00|573.3|572|576|574.8|576.8|575.5|573|571.8|4978
1626872400000|2021-07-21 13:00:00|575.8|574.5|582|580.8|582.5|581.3|574.5|573.3|10943
1626876000000|2021-07-21 14:00:00|582.3|581|585.8|584.5|586.3|585|580|578.8|10737
1626879600000|2021-07-21 15:00:00|586|584.8|588.8|587.5|589|587.8|583.8|582.5|9058
1626883200000|2021-07-21 16:00:00|589|587.8|589|587.8|589.5|588.3|587.3|586|3970
1626886800000|2021-07-21 17:00:00|589.3|588|589.3|588|589.8|588.5|588.5|587.3|1575
1626890400000|2021-07-21 18:00:00|589.5|588.3|587.5|586.3|589.5|588.3|587.5|586.3|2182
1626894000000|2021-07-21 19:00:00|587.8|586.5|587.8|586.5|588.8|587.5|587.5|586.3|1004
1626897600000|2021-07-21 20:00:00|588|586.3|588|586.5|588.5|587.3|587.5|586.3|353
1626901200000|2021-07-21 21:00:00|588.3|586.3|588.5|586.5|588.8|586.5|588.3|585.8|23
1626915600000|2021-07-22 01:00:00|588.3|587|586.8|585.5|588.3|587|586|584.8|356
1626919200000|2021-07-22 02:00:00|587|585.3|585.5|584.3|587|585.5|585.5|584|141
1626922800000|2021-07-22 03:00:00|585.3|584|586|584.8|586.5|585.3|585.3|584|247
1626926400000|2021-07-22 04:00:00|586.3|585|585.8|584.5|586.3|585|585.5|584.3|41
1626930000000|2021-07-22 05:00:00|585.5|584.3|586.8|585.5|587.5|586.3|584.5|583.3|289
1626933600000|2021-07-22 06:00:00|586.5|585.3|587.3|586|588.3|587|586.5|585.3|539
1626937200000|2021-07-22 07:00:00|587|585.8|586.8|585.5|588.5|587.3|586|584.8|2291
1626940800000|2021-07-22 08:00:00|586.5|585.3|590.8|589.5|591.8|590.5|586|584.8|6884
1626944400000|2021-07-22 09:00:00|590.5|589.3|593.3|592|593.5|592.3|590|588.8|5495
1626948000000|2021-07-22 10:00:00|593|591.8|594|592.8|594.3|593|591.8|590.5|2823
1626951600000|2021-07-22 11:00:00|594.3|592.5|593.3|592|594.3|593|591|589.8|2252
1626955200000|2021-07-22 12:00:00|593|591.8|589.8|588.5|593.3|592|588.3|587|5374
1626958800000|2021-07-22 13:00:00|589.5|588.3|590.3|589|592.8|591.5|588.5|587.3|6714
1626962400000|2021-07-22 14:00:00|590.5|589.3|590.3|589|593.5|592.3|589.8|588.5|6321
1626966000000|2021-07-22 15:00:00|590.5|589.3|595|593.8|595.3|594|590.5|589.3|25460
1626969600000|2021-07-22 16:00:00|595.3|594|598|596.8|598.3|597|595|593.8|3891
1626973200000|2021-07-22 17:00:00|597.8|596.5|599.8|598.5|599.8|598.5|597.3|596|2130
1626976800000|2021-07-22 18:00:00|599.5|598.3|600.3|599|601.8|600.5|599.3|598|2647
1626980400000|2021-07-22 19:00:00|600.5|599.3|599.5|598.3|600.5|599.3|599.3|598|257
1626984000000|2021-07-22 20:00:00|599.8|598.5|600|598.5|600.5|599|599.3|598|229
1626987600000|2021-07-22 21:00:00|600.3|598|600.3|598.3|601|599|599.8|598|9
1627002000000|2021-07-23 01:00:00|600.8|599.5|600|598.8|601.3|600|599.5|598.3|279
1627005600000|2021-07-23 02:00:00|599.8|598.5|599.3|598|600.3|599|598.8|597.5|481
1627009200000|2021-07-23 03:00:00|599.5|598.3|599.3|598|599.5|598.3|597.8|596.5|415
1627012800000|2021-07-23 04:00:00|599|597.8|599.3|598|599.5|598.3|598.5|597.3|80
1627016400000|2021-07-23 05:00:00|599|597.8|598|596.8|599.8|598.5|598|596.8|228
1627020000000|2021-07-23 06:00:00|598.3|597|599.3|598|599.8|598.5|598|596.8|858
1627023600000|2021-07-23 07:00:00|599.5|598.3|599.8|598.5|601|599.8|599|597.8|1840
1627027200000|2021-07-23 08:00:00|600|598.8|600.5|599.3|601|599.8|597.8|596.5|3427
1627030800000|2021-07-23 09:00:00|600.8|599|600.5|599.3|602|600.5|599.5|598.3|3488
1627034400000|2021-07-23 10:00:00|600.3|599|599.5|598.3|601|599.8|598.8|597.5|1525
1627038000000|2021-07-23 11:00:00|599.3|598|600.3|598.8|600.3|599|598.8|597.5|4943
1627041600000|2021-07-23 12:00:00|600|598.5|599|597.8|601|599.8|598.5|597|2809
1627045200000|2021-07-23 13:00:00|599.3|598|597.5|596.3|600.3|599|597.3|596|5105
1627048800000|2021-07-23 14:00:00|597.3|596|597.8|596.3|599.8|598.5|597.3|596|4194
1627052400000|2021-07-23 15:00:00|597.5|596|599.5|598.3|600.3|599|597.3|596|5349
1627056000000|2021-07-23 16:00:00|599.8|598.5|601|599.8|601.5|600|599.3|598|1908
1627059600000|2021-07-23 17:00:00|601.3|599.5|601.3|600|601.5|600.3|600.5|599.3|959
1627063200000|2021-07-23 18:00:00|601|599.8|601|599.8|601.5|600.3|599.8|598.5|1763
1627066800000|2021-07-23 19:00:00|600.8|599.5|601.3|600|601.3|600|600.5|599.3|272
1627070400000|2021-07-23 20:00:00|601|599.8|602|600.8|602|600.8|601|599.8|252
1627261200000|2021-07-26 01:00:00|600|598.8|600.5|599|601.3|600|598.5|597.3|163
1627264800000|2021-07-26 02:00:00|600.3|599.3|598.5|597.3|600.5|599.3|598|596.8|245
1627268400000|2021-07-26 03:00:00|598.3|597|597.8|596.5|598.5|597.3|597.5|596.3|173
1627272000000|2021-07-26 04:00:00|598|596.8|597.8|596.5|598.5|597|597.5|596.3|52
1627275600000|2021-07-26 05:00:00|597.5|596.3|596.3|594.8|597.5|596.5|594.3|593|239
1627279200000|2021-07-26 06:00:00|596|594.5|593.8|592.5|596|594.5|593.8|592.5|4689
1627282800000|2021-07-26 07:00:00|594|592.8|595|593.8|595.8|594.5|593.8|592.5|1576
1627286400000|2021-07-26 08:00:00|594.8|593.5|594.8|593.5|595.3|594|590.8|589.5|4635
1627290000000|2021-07-26 09:00:00|595|593.8|598.5|597.3|599.8|598.5|594.8|593.5|5783
1627293600000|2021-07-26 10:00:00|598.8|597.5|598.3|597|599.8|598.5|597.5|596.3|3179
1627297200000|2021-07-26 11:00:00|598.5|597.3|600|598.8|600|598.8|598.3|597|1217
1627300800000|2021-07-26 12:00:00|599.8|598.5|601.8|600.5|602.8|601.5|599.8|598.5|3632
1627304400000|2021-07-26 13:00:00|602|600.8|599.8|598.5|602.5|601.3|598.3|597|5268
1627308000000|2021-07-26 14:00:00|600|598.8|599.5|598.3|604|602.8|597|595.8|4570
1627311600000|2021-07-26 15:00:00|599.8|598|599.3|598|601.5|600.3|599|597.8|20479
1627315200000|2021-07-26 16:00:00|599.5|598.3|599.3|598|599.8|598.5|597.8|596.5|3692
1627318800000|2021-07-26 17:00:00|599.5|598.3|602.3|601|602.5|601|599.5|598|3248
1627322400000|2021-07-26 18:00:00|602.5|600.8|604.3|603|604.5|603.3|601.3|600|1949
1627326000000|2021-07-26 19:00:00|604|602.8|604.3|603|604.3|603|603.3|602|285
1627329600000|2021-07-26 20:00:00|604|602.8|604.5|603|604.8|603.5|604|602.8|385
1627333200000|2021-07-26 21:00:00|604.3|603.3|604.5|603.3|604.5|603.3|604.3|602.8|15
1627347600000|2021-07-27 01:00:00|602.8|601.5|604.3|602.8|604.5|603.3|602.8|601.5|239
1627351200000|2021-07-27 02:00:00|604.5|603|605.5|604.3|606|604.8|604.3|602.8|469
1627354800000|2021-07-27 03:00:00|605.8|604.5|604.5|603.3|605.8|604.5|604|602.8|680
1627358400000|2021-07-27 04:00:00|604.8|603|604.3|603|604.8|603.5|604|602.8|219
1627362000000|2021-07-27 05:00:00|604.5|602.8|604.5|603.3|604.5|603.3|603.3|602|392
1627365600000|2021-07-27 06:00:00|604.3|603|602|600.8|604.5|603.3|601.8|600.5|2158
1627369200000|2021-07-27 07:00:00|601.8|600.5|601.5|600.3|602.5|601.3|599.5|598.3|3099
1627372800000|2021-07-27 08:00:00|601.8|600.5|603.5|602.3|604.5|603.3|601.3|600|4723
1627376400000|2021-07-27 09:00:00|603.8|602.5|603.8|602.5|604|602.8|601.5|600.3|2323
1627380000000|2021-07-27 10:00:00|604|602.8|603|601.8|604|602.8|602|600.8|1784
1627383600000|2021-07-27 11:00:00|603.3|602|602.3|601|605.5|604.3|602|600.8|1185
1627387200000|2021-07-27 12:00:00|602.5|600.8|602.5|601.3|603.3|601.8|601.5|600.3|2703
1627390800000|2021-07-27 13:00:00|602.8|601.5|602|600.8|603.8|602.5|601.3|600|2482
1627394400000|2021-07-27 14:00:00|602.3|601|602.3|601|603.3|602|600.5|599.3|4908
1627398000000|2021-07-27 15:00:00|602|600.8|599.5|598.3|603|601.8|598.8|597.5|5402
1627401600000|2021-07-27 16:00:00|599.3|598|598.3|597|600.5|599|597.3|596|6287
1627405200000|2021-07-27 17:00:00|598.5|597.3|599.5|598.3|600.3|599|597.5|596.3|1575
1627408800000|2021-07-27 18:00:00|599.8|598.5|599.3|598|601|599.8|598.5|597.3|2073
1627412400000|2021-07-27 19:00:00|599.5|598.3|600.5|599.3|600.5|599.3|599.5|598|144
1627416000000|2021-07-27 20:00:00|600.3|599|602|600|602.5|601|600|598.8|414
1627419600000|2021-07-27 21:00:00|602.3|599.8|602.3|600.3|602.3|600.5|601.3|599.8|5
1627434000000|2021-07-28 01:00:00|602.8|601.8|603.8|602.3|604|602.8|602.8|601.8|146
1627437600000|2021-07-28 02:00:00|603.5|602|604|602.8|604.3|602.8|602|600.8|231
1627441200000|2021-07-28 03:00:00|604.3|603|603.3|602|604.3|603|603.3|602|83
1627444800000|2021-07-28 04:00:00|603.5|602.3|603|601.8|603.5|602.3|603|601.8|43
1627448400000|2021-07-28 05:00:00|603.3|601.5|603.5|602.3|603.8|602.5|602.3|601|275
1627452000000|2021-07-28 06:00:00|603.3|602|602.5|601.3|604.3|603|602.3|601|480
1627455600000|2021-07-28 07:00:00|602.8|601.5|602.8|601.5|603.5|602.3|602|600.8|859
1627459200000|2021-07-28 08:00:00|602.5|601.3|605.3|604|605.5|604|602.3|601|3098
1627462800000|2021-07-28 09:00:00|605.5|604.3|604.8|603.5|606.3|605|604.8|603.5|1910
1627466400000|2021-07-28 10:00:00|605|603.8|602.5|601.3|605.3|604|600.3|598.8|1857
1627470000000|2021-07-28 11:00:00|602.8|601.5|603|601.8|603.3|602|600.5|599.3|1122
1627473600000|2021-07-28 12:00:00|602.8|601.5|603|601.8|605|603.8|602.8|601.5|1250
1627477200000|2021-07-28 13:00:00|603.3|602|602|600.8|604.3|602.8|601.8|600.5|5912
1627480800000|2021-07-28 14:00:00|602.3|601|601|599.8|604|602.8|600.8|599.5|5112
1627484400000|2021-07-28 15:00:00|600.8|599.5|603.3|602|603.5|602.3|600|598.8|5181
1627488000000|2021-07-28 16:00:00|603.5|601.8|603.8|602.5|603.8|602.5|602.3|601|1819
1627491600000|2021-07-28 17:00:00|604|602.8|603.5|602.3|605.3|604|602.8|601.5|1619
1627495200000|2021-07-28 18:00:00|603.3|602|603|601.8|604.8|603.5|602.8|601.3|1674
1627498800000|2021-07-28 19:00:00|603.3|602|602|600.8|603.3|602|602|600.8|148
1627502400000|2021-07-28 20:00:00|601.8|600.5|603|601.8|603.3|602|601.8|600.5|142
1627506000000|2021-07-28 21:00:00|603.5|601.5|603.8|601.8|603.8|602.5|603.5|601|123
1627520400000|2021-07-29 01:00:00|603.3|602|603.8|602.5|604|602.8|602.3|601|31
1627524000000|2021-07-29 02:00:00|604|602.8|605.8|604.5|606|604.5|603.8|602.5|238
1627527600000|2021-07-29 03:00:00|606|604.8|605.3|603.8|606.3|605|605|603.8|62
1627531200000|2021-07-29 04:00:00|605|604|605.3|603.8|605.5|604.3|605|603.8|75
1627534800000|2021-07-29 05:00:00|605|604|606.3|605|606.8|605.3|604.8|603.5|252
1627538400000|2021-07-29 06:00:00|606|604.8|606.8|605.3|606.8|605.5|605.8|604.5|398
1627542000000|2021-07-29 07:00:00|607|605.5|607.3|606|608.5|607.3|606.5|605.3|2399
1627545600000|2021-07-29 08:00:00|607.5|606.3|607.5|606.3|609.5|608.3|607|605.8|3398
1627549200000|2021-07-29 09:00:00|607.8|606.5|606|604.8|608|606.8|605.3|604|2003
1627552800000|2021-07-29 10:00:00|606.3|605|605|603.8|606.3|605|604.5|603.3|1546
1627556400000|2021-07-29 11:00:00|604.8|603.5|607.3|606|607.5|606.3|604.8|603.3|1451
1627560000000|2021-07-29 12:00:00|607.5|606.3|606.5|605.3|607.8|606.5|606.3|605|1637
1627563600000|2021-07-29 13:00:00|606.8|605|607|605.8|608.5|607.3|605.8|604.3|8626
1627567200000|2021-07-29 14:00:00|607.3|606|609.5|608.3|610|608.5|606.5|605.3|2979
1627570800000|2021-07-29 15:00:00|609.8|608.5|611.3|610|611.5|610.3|608.8|607.5|5116
1627574400000|2021-07-29 16:00:00|611.5|610.3|610.8|609.5|612|610.8|610.8|609.3|1935
1627578000000|2021-07-29 17:00:00|610.5|609.3|610.8|609.5|610.8|609.5|609.5|608.3|855
1627581600000|2021-07-29 18:00:00|610.5|609.3|613|611.8|613.3|612|610.5|609.3|1077
1627585200000|2021-07-29 19:00:00|612.8|611.5|613.3|612|613.3|612|612.8|611.5|385
1627588800000|2021-07-29 20:00:00|613|611.8|611.5|610.3|613.3|612|611.3|610|406
1627592400000|2021-07-29 21:00:00|612.3|610|612|610|612.3|610.8|611.8|609.8|1
1627606800000|2021-07-30 01:00:00|610.5|609.3|610.5|609.3|610.8|609.5|609.5|608.3|124
1627610400000|2021-07-30 02:00:00|610.8|609.5|609.5|608.3|610.8|609.5|608.8|607.5|158
1627614000000|2021-07-30 03:00:00|609.8|608|610|608.8|610.8|609.3|609.5|608|39
1627617600000|2021-07-30 04:00:00|610.3|608.5|610|608.8|610.3|609|609.8|608.5|8
1627621200000|2021-07-30 05:00:00|609.8|608.5|609|607.8|610.3|609|608.3|607|451
1627624800000|2021-07-30 06:00:00|609.3|608|610|608.8|610.3|609|609|607.8|259
1627628400000|2021-07-30 07:00:00|610.3|609|611.3|610|611.5|610|610|608.8|1634
1627632000000|2021-07-30 08:00:00|611|609.8|611.8|610.5|613|611.8|610.8|609.5|5282
1627635600000|2021-07-30 09:00:00|612|610.8|611.8|610.5|612.3|611|609.5|608.3|1967
1627639200000|2021-07-30 10:00:00|611.5|610.3|612.3|611|612.3|611|611|609.8|1153
1627642800000|2021-07-30 11:00:00|612.5|611.3|612.8|611.3|613.3|612|611.5|610.3|2247
1627646400000|2021-07-30 12:00:00|612.5|611.5|613|611.8|613.3|612|612.5|611.3|2145
1627650000000|2021-07-30 13:00:00|612.8|611.5|614.5|613.3|615|613.5|610.8|609.5|3726
1627653600000|2021-07-30 14:00:00|614.3|613|611.8|610.5|614.8|613.5|610|608.8|4386
1627657200000|2021-07-30 15:00:00|611.5|610.3|614|612.8|614.3|613|611.5|610.3|3316
1627660800000|2021-07-30 16:00:00|614.3|613|616|614.8|616.3|615|614|612.8|4859
1627664400000|2021-07-30 17:00:00|616.3|615|617.3|616|617.5|616|615.3|614|967
1627668000000|2021-07-30 18:00:00|617|615.8|613.8|612.5|617.5|616.3|612.3|611|1148
1627671600000|2021-07-30 19:00:00|614|612.8|613.3|611.8|614.8|613.5|613|611.8|56
1627675200000|2021-07-30 20:00:00|613|612|613.8|612|613.8|612.3|612.8|611.5|139
1627866000000|2021-08-02 01:00:00|611.5|610.5|607.3|606|612.5|611.3|607|605.8|463
1627869600000|2021-08-02 02:00:00|607.5|606.3|608|606.8|608.3|607|606.3|605|376
1627873200000|2021-08-02 03:00:00|608.3|607|609.3|608|609.5|608.3|607.8|606.5|325
1627876800000|2021-08-02 04:00:00|609.5|608.3|610|608.8|610.3|609|609|607.8|192
1627880400000|2021-08-02 05:00:00|609.8|608.5|608.5|607.3|610|608.8|608.3|607|343
1627884000000|2021-08-02 06:00:00|608.3|607|609.8|608.5|610|608.8|608.3|606.8|447
1627887600000|2021-08-02 07:00:00|610|608.8|608|606.8|611|609.5|608|606.8|726
1627891200000|2021-08-02 08:00:00|607.8|606.5|610|608.5|610.8|609.5|607.8|606.5|3321
1627894800000|2021-08-02 09:00:00|609.8|608.3|608.8|607.5|610|608.5|608.5|607.3|1222
1627898400000|2021-08-02 10:00:00|608.5|607.3|607|605.5|608.5|607.3|606.8|605.5|1183
1627902000000|2021-08-02 11:00:00|606.8|605.8|608.8|607.5|609.3|608|606.8|605.5|955
1627905600000|2021-08-02 12:00:00|608.5|607.3|610|608.8|610.5|609.3|607.3|606|3035
1627909200000|2021-08-02 13:00:00|610.3|609|609.5|608.3|611.5|610.3|609|607.5|2486
1627912800000|2021-08-02 14:00:00|609.8|608.5|599.8|598.3|610.3|609|599|597.8|4698
1627916400000|2021-08-02 15:00:00|599.5|598|593|591.8|601|599.8|592.8|591.5|5967
1627920000000|2021-08-02 16:00:00|593.3|592|596.3|595|597|595.8|592|590.5|2695
1627923600000|2021-08-02 17:00:00|596|594.8|596|594.8|597.3|596|595|593.5|736
1627927200000|2021-08-02 18:00:00|596.3|595|597|595.8|597.3|596|595.5|594.3|606
1627930800000|2021-08-02 19:00:00|596.8|595.5|597.5|596.3|598.3|597|596.8|595.5|238
1627934400000|2021-08-02 20:00:00|597.8|596.5|598.5|597.3|598.8|597.5|597.8|596.5|230
1627938000000|2021-08-02 21:00:00|599|596.8|600.5|597.8|600.5|598|599|596.5|19
1627952400000|2021-08-03 01:00:00|599.8|598.8|598|596.8|599.8|598.8|597.8|596.5|139
1627956000000|2021-08-03 02:00:00|597.8|596.5|597|595.8|598.3|596.8|596.8|595.5|151
1627959600000|2021-08-03 03:00:00|596.8|595.5|596.8|595.5|597.5|596.3|596|594.8|550
1627963200000|2021-08-03 04:00:00|597|595.8|596.3|595|597|595.8|596|594.8|36
1627966800000|2021-08-03 05:00:00|596.5|595.3|595.8|594.5|597.3|596|595|593.8|93
1627970400000|2021-08-03 06:00:00|596|594.8|595.8|594.5|596.5|595.3|594.8|593.5|303
1627974000000|2021-08-03 07:00:00|596|594.8|598.5|597.3|599.5|598.3|595|593.8|1817
1627977600000|2021-08-03 08:00:00|598.8|597.5|601.5|600.3|601.5|600.3|598.8|597.5|5484
1627981200000|2021-08-03 09:00:00|601.8|600.5|602|600.8|602.5|601.3|600.8|599.5|1574
1627984800000|2021-08-03 10:00:00|602.3|600.5|600.8|599.3|602.3|600.5|600.3|599|5185
1627988400000|2021-08-03 11:00:00|600.5|599.5|598.8|597.5|601|599.5|598.8|597.5|2138
1627992000000|2021-08-03 12:00:00|599|597.8|587.5|586.3|599.5|598.3|585.8|584.5|4959
1627995600000|2021-08-03 13:00:00|587.3|586|585.3|584|591.3|590|583.3|582|12927
1627999200000|2021-08-03 14:00:00|585.5|583.8|588.8|587.5|593|591.8|584.8|583.5|3293
1628002800000|2021-08-03 15:00:00|589|587.3|594|592.8|594.8|593.3|589|587.3|5600
1628006400000|2021-08-03 16:00:00|594.3|593|594.8|593.5|595.5|594|593.5|592.3|2792
1628010000000|2021-08-03 17:00:00|595|593.8|594|592.8|595.3|593.8|592.8|591.5|321
1628013600000|2021-08-03 18:00:00|594.3|592.5|594.8|593.5|595|593.8|593|591.8|2461
1628017200000|2021-08-03 19:00:00|595|593.8|594.5|593.3|595|593.8|594|592.8|53
1628020800000|2021-08-03 20:00:00|594.8|593.5|592.3|590.8|594.8|593.5|592|590.5|253
1628024400000|2021-08-03 21:00:00|592.5|590.5|593.5|591.3|594|592|592|590.5|59
1628038800000|2021-08-04 01:00:00|591.3|590|592|590.8|592.5|591|590.5|589.3|48
1628042400000|2021-08-04 02:00:00|592.3|590.5|594|592.5|594.5|593.3|592.3|590.5|46
1628046000000|2021-08-04 03:00:00|593.8|592.8|594.3|593|594.8|593.5|593.8|592.5|8
1628049600000|2021-08-04 04:00:00|594.5|593.3|594.8|593.5|595|593.8|594.3|593|14
1628053200000|2021-08-04 05:00:00|594.5|593.3|593.8|592.5|594.5|593.3|593.5|592.3|94
1628056800000|2021-08-04 06:00:00|594|592.8|593.8|592.5|594.8|593.5|593.5|592.3|176
1628060400000|2021-08-04 07:00:00|594|592.8|595.8|594.5|596.5|595.3|592.8|591.5|1795
1628064000000|2021-08-04 08:00:00|596|594.8|594|592.8|596.5|595.3|592.8|591.5|2566
1628067600000|2021-08-04 09:00:00|593.8|592.5|594|592.8|595|593.8|592.5|591.3|14052
1628071200000|2021-08-04 10:00:00|593.8|592.5|592|590.8|594|592.5|591.3|590|1784
1628074800000|2021-08-04 11:00:00|592.3|591|584.8|583.5|592.3|591|584.8|583.5|3430
1628078400000|2021-08-04 12:00:00|585|583.3|584.8|583.5|587.3|586|583.3|582|3581
1628082000000|2021-08-04 13:00:00|584.5|583.3|582|580.8|585.3|584|578|576.8|3948
1628085600000|2021-08-04 14:00:00|581.8|580.5|583|581.8|586.5|585|579.3|578|3317
1628089200000|2021-08-04 15:00:00|583.3|582|577|575.8|584.8|583.5|576.5|575|5321
1628092800000|2021-08-04 16:00:00|576.8|575.5|577.8|576.5|579.8|578.5|576.3|575|1812
1628096400000|2021-08-04 17:00:00|578|576.8|579.8|578.5|580.3|579|577.3|576|633
1628100000000|2021-08-04 18:00:00|579.5|578.3|576.8|575.3|580.5|579|576.3|575|893
1628103600000|2021-08-04 19:00:00|576.5|575.5|576.5|575|577.8|576.5|576|574.5|516
1628107200000|2021-08-04 20:00:00|576.3|575.3|577.3|576|577.3|576|576.3|575|85
1628110800000|2021-08-04 21:00:00|577.5|575|578.3|575.8|578.3|576|577|574.5|6
1628125200000|2021-08-05 01:00:00|579.5|578.5|579.3|578|580|578.8|578.5|577.3|264
1628128800000|2021-08-05 02:00:00|579.5|578.3|579.5|578.3|580.5|579|579|577.8|20
1628132400000|2021-08-05 03:00:00|579.8|578.5|580.3|579|581|579.5|579.5|578.3|41
1628136000000|2021-08-05 04:00:00|580|578.8|579.8|578.5|580.3|579|579.5|578.3|14
1628139600000|2021-08-05 05:00:00|580|578.8|578.5|577.3|580.5|579.3|578.3|576.8|61
1628143200000|2021-08-05 06:00:00|578.3|577|574.8|573.5|578.5|577.3|573.5|572.3|1542
1628146800000|2021-08-05 07:00:00|575|573.8|578.5|577|578.5|577.3|575|573.8|1254
1628150400000|2021-08-05 08:00:00|578.3|577.3|578.3|577|579.5|578.3|574.5|573.3|2792
1628154000000|2021-08-05 09:00:00|578.5|576.8|581.8|580.5|581.8|580.5|577.8|576.5|2212
1628157600000|2021-08-05 10:00:00|582|580.8|576.5|575.3|582|580.8|576|574.8|1956
1628161200000|2021-08-05 11:00:00|576.3|575|576|574.8|578.3|576.8|574.3|573|2504
1628164800000|2021-08-05 12:00:00|576.3|575|579.5|578.3|580.8|579.3|576|574.8|1377
1628168400000|2021-08-05 13:00:00|579.3|577.8|581.5|580.3|581.5|580.3|576|574.8|1944
1628172000000|2021-08-05 14:00:00|581.3|580|582.3|580.8|583.8|582.3|579.5|578.3|2004
1628175600000|2021-08-05 15:00:00|582.5|581|583.5|582.3|586.3|585|580.8|579.5|4259
1628179200000|2021-08-05 16:00:00|583.8|582.5|584|582.5|584.5|583.3|582.8|581.5|1348
1628182800000|2021-08-05 17:00:00|584.3|582.8|584.5|583.3|585.5|584.3|583.8|582.5|1053
1628186400000|2021-08-05 18:00:00|584.3|583|585|583.8|585.5|584.3|583.3|582|789
1628190000000|2021-08-05 19:00:00|585.3|584|586|584.5|586|584.8|584.3|583|170
1628193600000|2021-08-05 20:00:00|585.8|584.8|584.3|582.8|586|584.8|584|582.5|178
1628197200000|2021-08-05 21:00:00|585|582.5|585|582.5|585|582.5|584.3|582.5|0
1628211600000|2021-08-06 01:00:00|583.8|582.3|583.8|582.5|584|582.8|583|581.5|60
1628215200000|2021-08-06 02:00:00|583.5|582.3|585.3|584|585.5|584.3|583.5|582.3|29
1628218800000|2021-08-06 03:00:00|585.5|584.3|585.8|584.3|586.3|584.8|585|583.8|1
1628222400000|2021-08-06 04:00:00|585.5|584|585.5|584.3|586|584.8|585.3|584|491
1628226000000|2021-08-06 05:00:00|585.3|584|587.3|586|587.3|586|585.3|584|35
1628229600000|2021-08-06 06:00:00|587|585.8|588.8|587.5|589.3|588|586.8|585.5|248
1628233200000|2021-08-06 07:00:00|589|587.8|587.3|586|589.8|588.5|586.8|585.5|626
1628236800000|2021-08-06 08:00:00|587.5|586.3|587|585.8|589.3|588|586.3|585|1229
1628240400000|2021-08-06 09:00:00|587.3|586|586.8|585.5|587.8|586.5|586.3|584.8|998
1628244000000|2021-08-06 10:00:00|587|585.8|590.3|589|591|589.8|586.5|585.3|2594
1628247600000|2021-08-06 11:00:00|590.5|589.3|589.5|588.3|592|590.8|589.5|588.3|2591
1628251200000|2021-08-06 12:00:00|589.8|588.5|591.3|590|591.5|590|587.5|586.3|1893
1628254800000|2021-08-06 13:00:00|591.5|590.3|583.5|582.3|592.5|591|581.5|580|3014
1628258400000|2021-08-06 14:00:00|583.8|582.5|581|579.5|588|586.8|579.5|578|3479
1628262000000|2021-08-06 15:00:00|580.8|579.8|580.5|579.3|583.3|581.8|577|575.8|8349
1628265600000|2021-08-06 16:00:00|580.8|579.5|580.5|579.3|582.8|581.3|580.3|579|1805
1628269200000|2021-08-06 17:00:00|580.8|579.5|582.8|581.5|583|581.8|580.5|579.3|1328
1628272800000|2021-08-06 18:00:00|583|581.8|577.8|576.5|583.8|582.5|577.5|576.3|1930
1628276400000|2021-08-06 19:00:00|578|576.8|578.3|577|578.5|577|577.8|576.5|3199
1628280000000|2021-08-06 20:00:00|578|576.8|577|575.5|578.3|577|576.8|575.3|187
1628470800000|2021-08-09 01:00:00|572.3|570.8|569.5|568.3|573.3|572|569.5|568.3|107
1628474400000|2021-08-09 02:00:00|569.8|568.5|570.3|568.8|572|570.8|569.3|568|93
1628478000000|2021-08-09 03:00:00|570|569|571.3|570|571.3|570|570|568.8|16
1628481600000|2021-08-09 04:00:00|571.5|570.3|571|569.8|571.8|570.5|570.8|569.5|47
1628485200000|2021-08-09 05:00:00|571.3|570|570.3|569|571.5|570.3|570.3|569|86
1628488800000|2021-08-09 06:00:00|570|568.8|568.5|567|570|568.8|567.8|566.3|605
1628492400000|2021-08-09 07:00:00|568.3|566.8|563|561.8|568.5|567.3|563|561.8|8328
1628496000000|2021-08-09 08:00:00|563.3|561.5|558|556.5|563.3|561.5|557.3|556|3053
1628499600000|2021-08-09 09:00:00|557.8|556.8|559.3|558|559.5|558|555.8|554.5|13773
1628503200000|2021-08-09 10:00:00|559|557.8|558.5|557.3|561.3|560|557.5|556|3062
1628506800000|2021-08-09 11:00:00|558.3|557|560|558.8|560.8|559.5|557|555.8|2008
1628510400000|2021-08-09 12:00:00|560.3|559|560|558.5|561.5|560.3|556.3|555|2021
1628514000000|2021-08-09 13:00:00|559.8|558.8|564.5|563.3|566|564.8|559.8|558.8|3744
1628517600000|2021-08-09 14:00:00|564.3|563|560.3|558.8|565.3|564|558.8|557.5|1490
1628521200000|2021-08-09 15:00:00|560|558.5|563.3|562|564.8|563.5|559.8|558.3|4536
1628524800000|2021-08-09 16:00:00|563|561.8|564.3|563|566|564.8|563|561.8|1522
1628528400000|2021-08-09 17:00:00|564.5|562.8|564|562.5|566.8|565.5|564|562.5|620
1628532000000|2021-08-09 18:00:00|563.8|562.8|566.5|565.3|567|565.8|562.3|561|5972
1628535600000|2021-08-09 19:00:00|566.8|565.5|567.3|566|568|566.8|566.8|565.5|53
1628539200000|2021-08-09 20:00:00|567.5|565.8|567|565.8|567.8|566.5|566.3|565|357
1628542800000|2021-08-09 21:00:00|567.3|565.5|568|565.5|568|565.5|567.3|565.5|13
1628557200000|2021-08-10 01:00:00|567.5|566.3|565.3|564|568.5|567.3|565|563.8|34
1628560800000|2021-08-10 02:00:00|565|563.8|566.5|565.3|566.8|565.5|564.8|563.5|21
1628564400000|2021-08-10 03:00:00|566.3|565|567.8|566.3|568|566.8|566.3|565|36
1628568000000|2021-08-10 04:00:00|567.5|566.5|568|566.8|568|566.8|567.3|566|18
1628571600000|2021-08-10 05:00:00|567.8|566.5|570.5|569|570.8|569.5|567|565.8|396
1628575200000|2021-08-10 06:00:00|570.3|569.3|572|570.8|572.3|571|570|568.5|211
1628578800000|2021-08-10 07:00:00|571.8|570.5|574|572.8|575.8|574.5|571.5|570.3|3022
1628582400000|2021-08-10 08:00:00|574.3|573|575.3|574|576|574.8|572.8|571.5|1358
1628586000000|2021-08-10 09:00:00|575.5|574.3|571.5|570.3|575.5|574.3|571.3|570|1691
1628589600000|2021-08-10 10:00:00|571.8|570.5|574.3|573|574.8|573.3|570.8|569.5|1261
1628593200000|2021-08-10 11:00:00|574.5|572.8|573.8|572.5|575.5|574.3|573.3|572|977
1628596800000|2021-08-10 12:00:00|573.5|572.3|573|571.8|574.5|573.3|570.5|569|1975
1628600400000|2021-08-10 13:00:00|572.8|571.5|578|576.5|578|576.5|570.5|569.3|1433
1628604000000|2021-08-10 14:00:00|577.8|576.8|580.8|579.5|582|580.8|577.8|576.5|2770
1628607600000|2021-08-10 15:00:00|581|579.8|579.8|578.5|581.5|580.3|578.8|577.5|12457
1628611200000|2021-08-10 16:00:00|580|578.8|581.5|580.3|582.8|581.5|579.5|578.3|3287
1628614800000|2021-08-10 17:00:00|581.8|580.5|580.3|579|582|580.8|580.3|579|1783
1628618400000|2021-08-10 18:00:00|580|578.8|579.8|578.5|580.8|579.3|577.8|576.5|626
1628622000000|2021-08-10 19:00:00|579.5|578.3|579.3|578|579.8|578.5|579|577.8|10
1628625600000|2021-08-10 20:00:00|579.5|577.8|580|578|580|578.8|579|577.5|2160
1628629200000|2021-08-10 21:00:00|580.3|577.8|580.5|578.3|580.5|578.3|580.3|577.8|0
1628643600000|2021-08-11 01:00:00|578.8|577.5|578.5|577.3|579.8|578.3|577.8|576.5|18
1628647200000|2021-08-11 02:00:00|578.8|577.5|578.3|577|579.5|578.3|577.8|576.5|36
1628650800000|2021-08-11 03:00:00|578|576.8|578|576.8|578.3|577|576.5|575.3|117
1628654400000|2021-08-11 04:00:00|578.3|577|577.8|576.3|578.3|577|577.3|575.8|517
1628658000000|2021-08-11 05:00:00|577.5|576.5|579.3|577.8|579.5|578.3|577.5|576.3|74
1628661600000|2021-08-11 06:00:00|579|578|582|580.8|582|580.8|579|577.8|265
1628665200000|2021-08-11 07:00:00|581.8|580.5|580.3|579|582.8|581.5|580|578.8|392
1628668800000|2021-08-11 08:00:00|580.5|578.8|579.5|578.3|581.8|580.5|579.3|578|1826
1628672400000|2021-08-11 09:00:00|579.8|578.5|580.8|579.5|580.8|579.5|578.3|577|1426
1628676000000|2021-08-11 10:00:00|581|579.8|574.3|573|581.8|580.5|571|569.8|6405
1628679600000|2021-08-11 11:00:00|574.5|572.8|573|571.5|575|573.5|573|571.5|922
1628683200000|2021-08-11 12:00:00|572.8|571.3|573|571.8|575.8|574.5|568|566.8|2632
1628686800000|2021-08-11 13:00:00|572.8|571.5|571.5|570.3|575|573.8|569|567.8|9384
1628690400000|2021-08-11 14:00:00|571.3|570|575.5|574.3|576.5|575.3|570.5|569.3|896
1628694000000|2021-08-11 15:00:00|575.8|574.5|576|574.8|577|575.8|574|572.8|4002
1630587600000|2021-09-02 13:00:00|610|608.8|615|613.8|615.5|614.3|609|607.8|14575
1630591200000|2021-09-02 14:00:00|615.3|614|618|616.8|618.3|617|614.5|613|10827
1630594800000|2021-09-02 15:00:00|617.8|616.5|617|615.8|618|616.8|615.3|614|13317
1630598400000|2021-09-02 16:00:00|616.8|615.5|615.5|614.3|616.8|615.8|614|612.8|3958
1630602000000|2021-09-02 17:00:00|615.3|614|615|613.8|616.3|615|614.8|613.5|1466
1630605600000|2021-09-02 18:00:00|615.3|614|613.5|612.3|615.3|614|613.3|612|2181
1630609200000|2021-09-02 19:00:00|613.3|612|612.3|611|613.5|612.3|612|610.8|313
1630612800000|2021-09-02 20:00:00|612.5|610.8|613|611.8|613.3|611.8|612.3|610.8|313
1630616400000|2021-09-02 21:00:00|613.3|611.5|613.5|611.3|613.8|612|613|610.8|160
1630630800000|2021-09-03 01:00:00|614.8|613.3|613.5|612.3|615|613.8|613.3|612|98
1630634400000|2021-09-03 02:00:00|613.3|612|615.5|614.3|615.8|614.3|612.5|611.3|236
1630638000000|2021-09-03 03:00:00|615.8|614|613.5|612.3|615.8|614|613.5|612.3|386
1630641600000|2021-09-03 04:00:00|613.8|612.5|613.8|612.3|614.3|613|613.3|612|71
1630645200000|2021-09-03 05:00:00|613.5|612.5|615|613.5|615|613.8|613.3|612|112
1630648800000|2021-09-03 06:00:00|614.8|613.8|614.5|613.3|615.3|614|614|612.5|1452
1630652400000|2021-09-03 07:00:00|614.8|613.5|614.3|613|615|613.8|612.5|611.3|6651
1630656000000|2021-09-03 08:00:00|614|612.8|615.8|614.5|616.5|615.3|613.3|612|7345
1630659600000|2021-09-03 09:00:00|616|614.8|617.3|616|617.8|616.5|615.5|614.3|2736
1630663200000|2021-09-03 10:00:00|617|615.8|617.3|615.8|618.5|617.3|617|615.8|1924
1630666800000|2021-09-03 11:00:00|617|616|618|616.8|618.3|616.8|616.8|615.5|2747
1630670400000|2021-09-03 12:00:00|617.8|616.5|618.5|617.3|619.3|618|616.8|615.5|3996
1630674000000|2021-09-03 13:00:00|618.8|617.5|615.8|614.5|619|617.8|613.5|612.3|9880
1630677600000|2021-09-03 14:00:00|616|614.8|613.3|612|616|614.8|611.8|610.5|8678
1630681200000|2021-09-03 15:00:00|613.5|612.3|611.3|610|614.3|613|611.3|610|7085
1630684800000|2021-09-03 16:00:00|611|609.8|611.5|610.3|612.3|611|610.3|609|2896
1630688400000|2021-09-03 17:00:00|611.3|610|611.3|610|611.8|610.5|609.8|608.5|3743
1630692000000|2021-09-03 18:00:00|611|609.8|611.5|610.3|614|612.8|610.5|609|5112
1630695600000|2021-09-03 19:00:00|611.8|610.5|612|610.8|612.3|611|611.5|610.3|257
1630699200000|2021-09-03 20:00:00|612.3|611|611.3|609.8|612.3|611|611.3|609.8|368
1630890000000|2021-09-06 01:00:00|607|605.8|606.3|605|608.5|607|605.3|604|279
1630893600000|2021-09-06 02:00:00|606.5|605.3|606|604.5|607.3|605.8|603.8|602.5|1102
1630897200000|2021-09-06 03:00:00|606.3|604.8|606|604.5|606.5|605.3|605.5|604.3|360
1630900800000|2021-09-06 04:00:00|605.8|604.8|606.3|604.8|606.5|605|605.8|604.5|28
1630904400000|2021-09-06 05:00:00|606|605|604.3|602.8|606.3|605|603.8|602.5|364
1630908000000|2021-09-06 06:00:00|604|603|604.8|603.5|605.5|604|604|602.8|1411
1630911600000|2021-09-06 07:00:00|604.5|603.3|605.8|604.5|605.8|604.5|603.5|602|1690
1630915200000|2021-09-06 08:00:00|606|604.8|607.5|606.3|607.8|606.5|605.3|604|5428
1630918800000|2021-09-06 09:00:00|607.3|606|607.3|606|607.8|606.3|604.5|603.3|5279
1630922400000|2021-09-06 10:00:00|607.5|606.3|608|606.5|608|606.8|606.8|605.5|1365
1630926000000|2021-09-06 11:00:00|607.8|606.8|609.3|608|609.8|608.5|607.5|606.3|1560
1630929600000|2021-09-06 12:00:00|609|607.8|609.5|608.3|610|608.8|608|606.8|1208
1630933200000|2021-09-06 13:00:00|609.8|608.5|611|609.8|612.3|611|608.8|607.5|3990
1630936800000|2021-09-06 14:00:00|611.3|610|610|608.8|612.5|611.3|609.8|608.5|2279
1630940400000|2021-09-06 15:00:00|609.8|608.5|607|605.8|610.3|609|606.3|605|6325
1630944000000|2021-09-06 16:00:00|607.3|606|607.5|606.3|607.5|606.3|605.8|604.5|7705
1630947600000|2021-09-06 17:00:00|607.3|606|606.5|605.3|607.3|606.3|606.5|605.3|144
1630976400000|2021-09-07 01:00:00|607.5|606.5|608.8|607.3|609|607.5|607|605.8|243
1630980000000|2021-09-07 02:00:00|608.5|607.5|609|607.5|609.8|608.5|608.5|607.3|208
1630983600000|2021-09-07 03:00:00|608.8|607.3|609.8|608.5|609.8|608.5|608.8|607.3|75
1630987200000|2021-09-07 04:00:00|609.5|608.3|609|607.8|610.3|608.8|609|607.8|1596
1630990800000|2021-09-07 05:00:00|608.8|607.5|611.3|610|611.3|610|608.5|607.3|1204
1630994400000|2021-09-07 06:00:00|611|609.8|608.5|607.3|611.3|610|608|606.8|6356
1630998000000|2021-09-07 07:00:00|608.3|607|607.3|606|608.5|607.3|605.8|604.5|9701
1631001600000|2021-09-07 08:00:00|607.5|606.3|607|605.8|607.8|606.5|604.8|603.5|20402
1631005200000|2021-09-07 09:00:00|607.3|606|605|603.8|607.5|606.3|604.8|603.5|7130
1631008800000|2021-09-07 10:00:00|604.8|603.5|602.3|601|605.3|604|601|599.8|6434
1631012400000|2021-09-07 11:00:00|602|600.8|602.5|601.3|603.8|602.5|602|600.8|3622
1631016000000|2021-09-07 12:00:00|602.3|601|601.8|600.5|603|601.8|596.8|595.5|8571
1631019600000|2021-09-07 13:00:00|601.5|600.3|604.8|603.5|605.8|604.5|599|597.5|9194
1631023200000|2021-09-07 14:00:00|604.5|603.3|601.3|600|606|604.8|600.5|599.3|7621
1631026800000|2021-09-07 15:00:00|601|599.8|600.5|599.3|604|602.8|600.3|599|14703
1631030400000|2021-09-07 16:00:00|600.8|599.5|600.5|599.3|603|601.8|598.8|597.5|6695
1631034000000|2021-09-07 17:00:00|600.8|599.5|601.8|600.5|602.5|601.3|599.8|598.3|2065
1631037600000|2021-09-07 18:00:00|602|600.8|601|599.8|602.3|601|600|598.8|2944
1631041200000|2021-09-07 19:00:00|600.8|599.5|600.3|599|601|599.8|600.3|599|340
1631044800000|2021-09-07 20:00:00|600.5|599.3|600.5|599.3|601|599.8|600.3|599|395
1631048400000|2021-09-07 21:00:00|600.8|599|601.5|598.8|601.5|599|600|598.8|1
1631062800000|2021-09-08 01:00:00|602|601|602.5|601.3|602.8|601.5|601.5|600.3|283
1631066400000|2021-09-08 02:00:00|602.8|601|601.8|600.5|602.8|601.5|601.3|600|182
1631070000000|2021-09-08 03:00:00|602|600.3|601.3|600|602.5|601.3|600.8|599.5|175
1631073600000|2021-09-08 04:00:00|601.5|600.3|601.3|600|601.8|600.5|601.3|600|107
1631077200000|2021-09-08 05:00:00|601|599.8|604.3|602.8|604.3|603|601|599.8|863
1631080800000|2021-09-08 06:00:00|604.5|603|604.5|603.3|604.5|603.3|603.3|602|817
1631084400000|2021-09-08 07:00:00|604.3|603|603|601.8|604.5|603.3|602|600.8|2376
1631088000000|2021-09-08 08:00:00|603.3|601.5|602|600.8|604|602.8|601.3|599.8|6664
1631091600000|2021-09-08 09:00:00|601.8|600.5|604.5|603.3|605.3|604|601.8|600.5|9775
1631095200000|2021-09-08 10:00:00|604.8|603.5|606.5|605.3|607.5|606.3|604.8|603.3|4233
1631098800000|2021-09-08 11:00:00|606.8|605.5|606.5|605.3|607.8|606.5|606.5|605.3|4204
1631102400000|2021-09-08 12:00:00|606.3|605|607.5|606.3|607.8|606.5|605.5|604.3|5203
1631106000000|2021-09-08 13:00:00|607.8|606.5|608|606.8|610.5|609.3|606.8|605.5|12979
1631109600000|2021-09-08 14:00:00|607.8|606.5|605|603.8|608.8|607.5|604|602.8|25944
1631113200000|2021-09-08 15:00:00|604.8|603.5|605.5|604.3|607|605.8|604.3|603|36192
1631116800000|2021-09-08 16:00:00|605.3|604|603.8|602.5|606|604.8|603.3|602|20551
1631120400000|2021-09-08 17:00:00|604|602.8|604.3|603|604.3|603|601.8|600.5|7945
1631124000000|2021-09-08 18:00:00|604.5|603.3|605.5|604|606.3|605|604.3|603|13525
1631127600000|2021-09-08 19:00:00|605.3|604.3|605.3|604|605.8|604.5|605|603.8|1091
1631131200000|2021-09-08 20:00:00|605.5|604.3|606|604.3|606.3|605|605.3|604|405
1631134800000|2021-09-08 21:00:00|605.5|603.8|606|603.8|606|604.8|605.5|603.8|727
1631149200000|2021-09-09 01:00:00|603|602|605.3|604|605.5|604|602.8|601.5|835
1631152800000|2021-09-09 02:00:00|605.5|604.3|606.3|605|607|605.5|605.3|604|312
1631156400000|2021-09-09 03:00:00|606.5|605.3|606|604.5|606.5|605.3|605.5|604.3|117
1631160000000|2021-09-09 04:00:00|605.8|604.8|605|603.8|606|604.8|604.5|603.3|394
1631163600000|2021-09-09 05:00:00|604.8|603.5|605.8|604.5|606.3|605|604.8|603.5|508
1631167200000|2021-09-09 06:00:00|606|604.8|605.8|604.5|607|605.5|605.5|604.3|3324
1631170800000|2021-09-09 07:00:00|605.5|604.3|604|602.8|605.8|604.5|603.3|602|5694
1631174400000|2021-09-09 08:00:00|603.8|602.5|605|603.8|605|603.8|603.5|602|7836
1631178000000|2021-09-09 09:00:00|604.8|603.5|607|605.8|607|605.8|604.5|603.3|5195
1631181600000|2021-09-09 10:00:00|606.8|605.5|605.5|604.3|607|605.8|605.5|604.3|5649
1631185200000|2021-09-09 11:00:00|605.8|604.5|608.3|607|609.3|608|605.5|604.3|7234
1631188800000|2021-09-09 12:00:00|608.5|607.3|600.8|599.5|609|607.8|599.8|598.5|30078
1631192400000|2021-09-09 13:00:00|600.5|599.3|603|601.8|604.8|603.5|593.8|592.5|19291
1631196000000|2021-09-09 14:00:00|602.8|601.5|607.8|606.5|608|606.8|602.5|601.3|10905
1631199600000|2021-09-09 15:00:00|608|606.8|605.5|604.3|608.3|607|603.5|602.3|17164
1631203200000|2021-09-09 16:00:00|605.8|604.5|602.8|601.5|606|604.8|602.8|601.5|3122
1631206800000|2021-09-09 17:00:00|602.5|601.3|597|595.8|602.8|601.5|593.3|592|5312
1631210400000|2021-09-09 18:00:00|596.8|595.5|596.8|595.5|600.3|598.8|595.8|594.5|2544
1631214000000|2021-09-09 19:00:00|597|595.8|597.8|596.5|599|597.8|597|595.5|4455
1631217600000|2021-09-09 20:00:00|598|596.8|597.8|596.5|598.3|597|597.5|596|258
1631221200000|2021-09-09 21:00:00|598|595.8|598|595.8|598|596.8|596.5|595.3|70
1631235600000|2021-09-10 01:00:00|597.5|596|599|597.8|599.5|598.3|595.5|594.3|608
1631239200000|2021-09-10 02:00:00|599.3|598|600.8|599.5|601|599.8|599|597.8|510
1631242800000|2021-09-10 03:00:00|601|599.8|602.5|601.3|603.3|602|600.8|599.5|384
1631246400000|2021-09-10 04:00:00|602.3|601|602|600.8|602.5|601.3|601.8|600.5|143
1631250000000|2021-09-10 05:00:00|602.3|601|603.3|602|604.3|603|602.3|600.8|748
1631253600000|2021-09-10 06:00:00|603.5|602.3|604.3|603|604.8|603.5|603.3|602|5300
1631257200000|2021-09-10 07:00:00|604|602.8|607|605.8|607.5|606.3|603.8|602.5|9351
1631260800000|2021-09-10 08:00:00|607.3|606|607.8|606.5|609.8|608.5|606.8|605.5|21406
1631264400000|2021-09-10 09:00:00|608|606.8|607.8|606.3|608.5|607.3|607|605.8|3981
1631268000000|2021-09-10 10:00:00|607.5|606.5|608.8|607.5|609.5|608.3|607.3|606|4285
1631271600000|2021-09-10 11:00:00|608.5|607.3|609|607.8|609.8|608.5|608.3|607|2470
1631275200000|2021-09-10 12:00:00|608.8|607.5|609.5|608.3|610.5|609.3|608.3|607|7941
1631278800000|2021-09-10 13:00:00|609.3|608|609.8|608.5|612.5|611.3|609.3|608|11603
1631282400000|2021-09-10 14:00:00|610|608.8|609|607.8|611.5|610.3|608.3|607|6999
1631286000000|2021-09-10 15:00:00|609.3|608|611|609.8|611.3|610|608.8|607.5|12029
1631289600000|2021-09-10 16:00:00|610.8|609.5|610.3|609|612.3|611|610.3|609|3427
1631293200000|2021-09-10 17:00:00|610|608.8|610.5|609.3|611.3|610|609.8|608.5|2661
1631296800000|2021-09-10 18:00:00|610.3|609|612|610.5|612|610.8|610|608.8|2021
1631300400000|2021-09-10 19:00:00|611.8|610.3|610|608.8|612|610.3|610|608.8|545
1631304000000|2021-09-10 20:00:00|609.8|608.5|611.5|610|611.8|610.3|609.8|608.5|531
1631494800000|2021-09-13 01:00:00|614.8|613.5|615|613.8|615.8|614.5|614.3|613|519
1631498400000|2021-09-13 02:00:00|615.3|614|615|613.8|615.3|614|613.8|612.5|319
1631502000000|2021-09-13 03:00:00|614.8|613.5|613.5|612.3|615.5|614.3|613.5|612.3|713
1631505600000|2021-09-13 04:00:00|613.8|612.5|614|612.8|614.8|613.3|613|611.8|406
1631509200000|2021-09-13 05:00:00|613.8|612.5|615.8|614.5|615.8|614.5|612.8|611.5|319
1631512800000|2021-09-13 06:00:00|615.5|614.3|616|614.8|617.3|616|615.5|614.3|1349
1631516400000|2021-09-13 07:00:00|615.8|614.5|615|613.8|616.5|615.3|614|612.8|3202
1631520000000|2021-09-13 08:00:00|615.3|614|616|614.8|617|615.8|615|613.8|6272
1631523600000|2021-09-13 09:00:00|616.5|615.3|617.8|616.5|618.5|617.3|615.8|614.5|2995
1631527200000|2021-09-13 10:00:00|618|616.8|618.3|617|619.3|618|617.3|616|10865
1631530800000|2021-09-13 11:00:00|618|616.8|615.5|614.3|618|616.8|613.5|612.3|3765
1631534400000|2021-09-13 12:00:00|615.3|614|619|617.8|619|617.8|615|613.8|6813
1631538000000|2021-09-13 13:00:00|619.3|618|619.8|618.5|620.3|619|616.3|615|6516
1631541600000|2021-09-13 14:00:00|619.5|618.3|618|616.5|619.8|618.5|614.3|613|7526
1631545200000|2021-09-13 15:00:00|617.8|616.8|615.3|614|618|616.8|613.8|612.5|17517
1631548800000|2021-09-13 16:00:00|615.5|614.3|615|613.8|615.5|614.3|613.8|612.5|6034
1631552400000|2021-09-13 17:00:00|615.3|614|615|613.8|615.8|614.5|614.8|613.5|1056
1631556000000|2021-09-13 18:00:00|615.3|614|615.8|614.5|616|614.8|615.3|614|18314
1631559600000|2021-09-13 19:00:00|615.5|614.3|616.5|615.3|616.5|615.3|614.8|613.5|998
1631563200000|2021-09-13 20:00:00|616.8|615.5|617.3|615.8|617.5|616.3|616.5|615.3|788
1631566800000|2021-09-13 21:00:00|617.5|615.3|617.5|615|617.5|615.3|617.3|615|18
1631581200000|2021-09-14 01:00:00|616.8|615.8|618|616.8|618.3|617|616.8|615.5|363
1631584800000|2021-09-14 02:00:00|618.3|617|618.3|617|618.8|617.3|617.5|616.3|173
1631588400000|2021-09-14 03:00:00|618.5|617.3|619|617.8|619.3|618|618.3|617|420
1631592000000|2021-09-14 04:00:00|619.3|618|619.8|618.5|620.5|619.3|619|617.8|322
1631595600000|2021-09-14 05:00:00|620|618.8|620|618.8|620.5|619.3|619|617.8|673
1631599200000|2021-09-14 06:00:00|619.8|618.5|619|617.8|620.8|619.5|618.8|617.5|1338
1631602800000|2021-09-14 07:00:00|618.8|617.5|620|618.8|620.3|619|618.3|616.8|3182
1631606400000|2021-09-14 08:00:00|620.3|619|618|616.8|620.8|619.5|617.8|616.5|4844
1631610000000|2021-09-14 09:00:00|618.3|617|618.8|617.5|620|618.8|618.3|616.8|2807
1631613600000|2021-09-14 10:00:00|618.5|617.3|619|617.8|620|618.8|618.3|617|1914
1631617200000|2021-09-14 11:00:00|618.8|617.5|619|617.8|619.3|618|617.5|616.3|2054
1631620800000|2021-09-14 12:00:00|618.8|617.5|619.8|618.3|620.8|619.5|616|614.8|33031
1631624400000|2021-09-14 13:00:00|620|618.5|619.3|618|620.8|619.5|618|616.8|10107
1631628000000|2021-09-14 14:00:00|619|617.8|615.5|614.3|619|618|614.5|613.3|25894
1631631600000|2021-09-14 15:00:00|615.8|614.5|616|614.8|616|614.8|614.3|613|10324
1631635200000|2021-09-14 16:00:00|615.8|614.5|612.8|611.5|617|615.8|612.3|611|14944
1631638800000|2021-09-14 17:00:00|612.5|611.3|614.5|613.3|614.5|613.3|611|609.8|6960
1631642400000|2021-09-14 18:00:00|614.8|613.5|616.3|615|616.3|615|613.8|612.5|2213
1631646000000|2021-09-14 19:00:00|616|614.8|615.5|614.3|616.3|615|615|613.8|638
1631649600000|2021-09-14 20:00:00|615.8|614.5|617.5|616|617.5|616.3|615.5|614|590
1631653200000|2021-09-14 21:00:00|617.3|615.8|617.5|615.8|617.5|616.3|617.3|615.5|71
1631667600000|2021-09-15 01:00:00|618.5|617|618.5|617.3|618.8|617.5|617.3|616|169
1631671200000|2021-09-15 02:00:00|618.3|617|618.8|617.5|618.8|617.5|616.5|615.3|282
1631674800000|2021-09-15 03:00:00|619|617.8|618.3|617|619|617.8|618.3|617|79
1631678400000|2021-09-15 04:00:00|618|616.8|618.3|617|618.5|617.3|618|616.8|172
1631682000000|2021-09-15 05:00:00|618.5|617.3|618.8|617.5|619|617.8|617.8|616.5|204
1631685600000|2021-09-15 06:00:00|618.5|617.3|619|617.8|619.3|618|618.3|617|977
1631689200000|2021-09-15 07:00:00|619.3|618|620.5|619.3|621.3|620|619.3|618|4583
1631692800000|2021-09-15 08:00:00|620.8|619.5|620|618.8|621|619.8|619|617.8|9099
1631696400000|2021-09-15 09:00:00|619.8|618.5|624|622.8|624.5|623.3|619.3|618|7410
1631700000000|2021-09-15 10:00:00|624.3|623|623.3|622|625.3|624|623|621.8|5023
1631703600000|2021-09-15 11:00:00|623|621.8|623|621.8|623.8|622.5|622.3|621|2179
1631707200000|2021-09-15 12:00:00|622.8|621.5|626.3|625|626.3|625|622.8|621.5|8645
1631710800000|2021-09-15 13:00:00|626.5|625.3|634.5|633|635|633.8|626.5|625|10289
1631714400000|2021-09-15 14:00:00|634.3|633.3|633.8|632.5|636.3|635|632|630.8|13112
1631718000000|2021-09-15 15:00:00|634|632.3|632.5|631.3|634.5|633.3|631.5|630.3|10577
1631721600000|2021-09-15 16:00:00|632.3|631|632|630.8|633|631.8|629.8|628.5|4428
1631725200000|2021-09-15 17:00:00|632.3|631|632.3|631|632.8|631.5|630.8|629.5|2922
1631728800000|2021-09-15 18:00:00|632|630.8|631.3|630|632.8|631.5|629.8|628.5|3210
1631732400000|2021-09-15 19:00:00|631|629.8|631|629.5|631.8|630.5|630.8|629.5|560
1631736000000|2021-09-15 20:00:00|630.8|629.8|630.8|629.3|631.8|630.5|630|628.8|185
1631739600000|2021-09-15 21:00:00|631|628.8|631.5|629.5|631.5|629.5|631|628.8|0
1631754000000|2021-09-16 01:00:00|630|628.5|629.3|628|630.3|629|629|627.8|214
1631757600000|2021-09-16 02:00:00|629.5|628.3|633.3|632|633.5|632.3|629.3|628|489
1631761200000|2021-09-16 03:00:00|633|631.8|631.5|630.3|633.8|632.5|631.5|630|365
1631764800000|2021-09-16 04:00:00|631.8|630.5|632|630.8|632.5|631.3|631.8|630.5|203
1631768400000|2021-09-16 05:00:00|632.3|631|631|629.8|633|631.8|630.8|629.5|311
1631772000000|2021-09-16 06:00:00|630.8|629.5|630.5|629.3|631.8|630.5|629|627.8|869
1631775600000|2021-09-16 07:00:00|630.3|629|630|628.8|631.5|630.3|629.5|628|8590
1631779200000|2021-09-16 08:00:00|630.3|629|631.8|630.5|631.8|630.5|628.3|627|6362
1631782800000|2021-09-16 09:00:00|631.5|630.3|629.5|628.3|631.8|630.5|629.5|628.3|3032
1631786400000|2021-09-16 10:00:00|629.3|628|629|627.8|630.5|629.3|628.8|627.5|7934
1631790000000|2021-09-16 11:00:00|629.3|627.5|629.5|628.3|629.5|628.3|628.3|627|2136
1631793600000|2021-09-16 12:00:00|629.3|628|629.3|627.8|630.8|629.5|626.3|625|8755
1631797200000|2021-09-16 13:00:00|629|628|627|625.8|630.5|629.3|625.3|623.8|6572
1631800800000|2021-09-16 14:00:00|626.8|625.5|628.8|627.3|630|628.5|624.5|623.3|12614
1631804400000|2021-09-16 15:00:00|628.5|627|632|630.8|632|630.8|627.8|626.3|8061
1631808000000|2021-09-16 16:00:00|631.8|630.5|632.5|631.3|634.5|633.3|631.8|630.5|2798
1631811600000|2021-09-16 17:00:00|632.8|631.5|636|634.5|636.5|635|632|630.8|2360
1631815200000|2021-09-16 18:00:00|635.8|634.8|635.8|634.5|637|635.8|634.8|633.5|2324
1631818800000|2021-09-16 19:00:00|635.5|634.3|636|634.8|636.5|635.3|635.5|634.3|569
1631822400000|2021-09-16 20:00:00|635.8|634.5|635.8|634.3|635.8|634.5|635.5|634|646
1631826000000|2021-09-16 21:00:00|635.5|634|636|633.8|636|634|635|633.5|1013
1631840400000|2021-09-17 01:00:00|633.8|632.5|636|634.8|636.3|635|633.8|632.5|81
1631844000000|2021-09-17 02:00:00|636.3|634.5|634|632.8|636.3|634.8|634|632.8|572
1631847600000|2021-09-17 03:00:00|634.3|633|634|632.8|634.8|633.5|633.5|632.3|289
1631851200000|2021-09-17 04:00:00|634.3|633|634.3|633|634.5|633.3|634|632.8|318
1631854800000|2021-09-17 05:00:00|634.5|633.3|634|632.8|634.8|633.5|633.8|632.5|165
1631858400000|2021-09-17 06:00:00|633.8|632.5|635|633.8|635.5|634.3|633.8|632.3|8555
1631862000000|2021-09-17 07:00:00|634.8|633.5|634|632.8|635.3|634|633.8|632.5|3005
1631865600000|2021-09-17 08:00:00|634.3|633|634.3|633|635.5|634.3|632.8|631.5|4548
1631869200000|2021-09-17 09:00:00|634.5|633.3|634.5|633.3|635|633.5|632|630.8|11246
1631872800000|2021-09-17 10:00:00|634.3|633|635.3|634|635.5|634.3|633|631.8|3693
1631876400000|2021-09-17 11:00:00|635.5|634.3|635.8|634.5|636|634.8|633.8|632.5|8234
1631880000000|2021-09-17 12:00:00|635.5|634.3|636.8|635.5|636.8|635.5|634.5|633.3|2895
1631883600000|2021-09-17 13:00:00|636.5|635.3|630.8|629.5|637|635.8|629.8|628.5|6939
1631887200000|2021-09-17 14:00:00|630.5|629.3|630.5|629.3|632.5|631.3|629.3|628|5845
1631890800000|2021-09-17 15:00:00|630.3|629|631|629.8|632.8|631.5|630.3|629|9066
1631894400000|2021-09-17 16:00:00|631.3|630|634|632.8|635.5|634.3|630.8|629.5|7132
1631898000000|2021-09-17 17:00:00|633.8|632.5|631.8|630.5|634.5|633.3|630.5|629.3|5467
1631901600000|2021-09-17 18:00:00|632|630.8|635.3|634|635.5|634.3|631.5|630.3|3177
1631905200000|2021-09-17 19:00:00|635.5|634.3|634.3|633|635.5|634.3|633.8|632.5|563
1631908800000|2021-09-17 20:00:00|634|632.8|634.8|632.5|634.8|633.5|633.5|632.3|263
1632099600000|2021-09-20 01:00:00|633|631.5|631.3|630|633.3|631.8|631|629.8|178
1632103200000|2021-09-20 02:00:00|631.5|630.3|631|629.8|631.5|630.3|630.5|629.3|186
1632106800000|2021-09-20 03:00:00|631.3|630|631.3|630|631.5|630.3|630.3|629|387
1632110400000|2021-09-20 04:00:00|631.5|630.3|629.8|628.5|631.5|630.3|629.3|628|283
1632114000000|2021-09-20 05:00:00|630|628.8|631.5|630.3|631.8|630.3|629.8|628.5|305
1632117600000|2021-09-20 06:00:00|631.3|630|630|628.8|632|630.8|628.5|627.3|1771
1632121200000|2021-09-20 07:00:00|629.8|628.5|627.8|626.3|630|628.8|625.5|624.3|5314
1632124800000|2021-09-20 08:00:00|628|626.5|624.3|623|628.3|627|623.3|622|6955
1632128400000|2021-09-20 09:00:00|624|622.8|621.5|620.3|624.5|623.3|620|618.8|11016
1632132000000|2021-09-20 10:00:00|621.3|620|623|621.8|623.3|622|620.5|619.3|4065
1632135600000|2021-09-20 11:00:00|623.3|622|620.3|619|624.5|623.3|620|618.8|3621
1632139200000|2021-09-20 12:00:00|620|618.8|623.3|622|624.5|623.3|619.8|618.5|5308
1632142800000|2021-09-20 13:00:00|623.5|621.8|627.5|626.3|628.5|627.3|621.5|620.3|9695
1632146400000|2021-09-20 14:00:00|627.3|626|629.3|628|630|628.8|623|621.8|4958
1632150000000|2021-09-20 15:00:00|629.5|628.3|623.5|622.3|629.5|628.3|623.3|622|19786
1632153600000|2021-09-20 16:00:00|623.3|622|621|619.8|623.8|622.5|620.8|619.5|4234
1632157200000|2021-09-20 17:00:00|621.3|620|623.5|622.3|624.8|623.5|621|619.8|1745
1632160800000|2021-09-20 18:00:00|623.8|622.5|621.5|620.3|624.3|622.8|618|616.8|2480
1632164400000|2021-09-20 19:00:00|621.8|620.5|625.8|624.5|626|624.8|621|619.8|234
1632168000000|2021-09-20 20:00:00|626|624.3|623.8|622.5|626|624.5|623|621.8|216
1632171600000|2021-09-20 21:00:00|623.3|622.3|624.3|622.3|624.3|622.3|623|621.5|4
1632186000000|2021-09-21 01:00:00|625|623.8|626.5|625|626.8|625.5|624.3|623|89
1632189600000|2021-09-21 02:00:00|626.3|625.3|627.3|625.8|627.3|626|625.8|624.5|50
1632193200000|2021-09-21 03:00:00|627|625.5|626.8|625.5|627.3|626|626.3|625|35
1632196800000|2021-09-21 04:00:00|627|625.8|626.3|625|627|625.8|626|624.5|62
1632200400000|2021-09-21 05:00:00|626.5|625.3|625.8|624.5|627.3|625.8|625.5|624.3|154
1632204000000|2021-09-21 06:00:00|626|624.8|627.3|626|628.3|627|625.5|624.3|1093
1632207600000|2021-09-21 07:00:00|627.5|626.3|629.8|628.5|629.8|628.5|627|625.8|4190
1632211200000|2021-09-21 08:00:00|629.5|628.3|629.8|628.5|632|630.8|628.5|627.3|5535
1632214800000|2021-09-21 09:00:00|629.5|628.3|628.5|627.3|630|628.8|628.3|627|2681
1632218400000|2021-09-21 10:00:00|628.3|627|628.5|627.3|629|627.8|627.5|626.3|2552
1632222000000|2021-09-21 11:00:00|628.3|627|628.8|627.5|629.8|628.5|627.5|626.3|4021
1632225600000|2021-09-21 12:00:00|628.5|627.3|626.8|625.5|629.8|628.5|626.8|625.5|6985
1632229200000|2021-09-21 13:00:00|627|625.8|623.5|622.3|628.8|627.5|622.5|621.3|11782
1632232800000|2021-09-21 14:00:00|623.8|622.5|618.5|617.3|623.8|622.5|617.3|616|7287
1632236400000|2021-09-21 15:00:00|618.8|617.5|623.8|622.5|624.8|623.5|617.5|616.3|11026
1632240000000|2021-09-21 16:00:00|624|622.8|624|622.8|625.5|624.3|623|621.8|2138
1632243600000|2021-09-21 17:00:00|623.8|622.5|625.5|624.3|626.3|625|623.8|622.5|1322
1632247200000|2021-09-21 18:00:00|625.8|624.5|627|625.8|627.3|626|625|623.8|1626
1632250800000|2021-09-21 19:00:00|627.3|626|627|625.8|627.8|626.5|627|625.8|178
1632254400000|2021-09-21 20:00:00|626.8|625.5|628|626.3|628.5|627.3|626.5|625|325
1632258000000|2021-09-21 21:00:00|627.8|626.5|628.3|625.3|628.5|626.8|627.8|625|1
1632272400000|2021-09-22 01:00:00|627.3|626.3|630.3|629|631|629.8|627|625.8|499
1632276000000|2021-09-22 02:00:00|630|628.8|629.3|628|630|629|628.5|627|317
1632279600000|2021-09-22 03:00:00|629.5|628.3|630.3|629|631.3|630|629|627.8|651
1632283200000|2021-09-22 04:00:00|630.5|629.3|630.8|629.5|630.8|629.5|629.8|628.5|97
1632286800000|2021-09-22 05:00:00|631|629.8|631.5|630.3|631.8|630.5|630.8|629.5|293
1632290400000|2021-09-22 06:00:00|631.8|630.5|632.3|631|633.3|632|631.5|630.3|1216
1632294000000|2021-09-22 07:00:00|632.5|630.8|631|629.8|634.5|633|631|629.8|3754
1632297600000|2021-09-22 08:00:00|631.3|630|634.3|633|634.8|633.5|631|630|8709
1632301200000|2021-09-22 09:00:00|634.5|633.3|633|631.8|635.3|634|632.5|631.3|2404
1632304800000|2021-09-22 10:00:00|633.3|632|634|632.8|634.8|633.5|632.5|631.3|1150
1632308400000|2021-09-22 11:00:00|633.8|632.5|634.3|633|634.5|633.3|633.3|632|1122
1632312000000|2021-09-22 12:00:00|634|632.8|635.5|634.3|635.8|634.3|632.8|631.5|14272
1632315600000|2021-09-22 13:00:00|635.8|634.5|639|637.8|639.5|638.3|635|633.8|27152
1632319200000|2021-09-22 14:00:00|639.3|638|636.5|635.3|639.3|638|635.5|634.3|9102
1632322800000|2021-09-22 15:00:00|636.3|635|637|635.8|638.5|637.3|634|632.8|6697
1632326400000|2021-09-22 16:00:00|636.8|635.5|639.8|638.5|640.8|639.5|636.3|635|3112
1632330000000|2021-09-22 17:00:00|639.5|638.3|639.3|638|639.8|638.5|638|636.8|1039
1632333600000|2021-09-22 18:00:00|639|637.8|639.5|638.3|642.3|641|638.8|637.5|3122
1632337200000|2021-09-22 19:00:00|639.3|638|639.8|638.5|641.3|640|639|637.8|829
1632340800000|2021-09-22 20:00:00|639.5|638.3|640|638.8|640.5|639|639.5|638.3|252
1632344400000|2021-09-22 21:00:00|640.3|638.5|639.8|638.3|640.3|638.5|639.8|638.3|1
1632358800000|2021-09-23 01:00:00|640|639|644|642.5|644.8|643.5|640|638.5|171
1632362400000|2021-09-23 02:00:00|643.8|642.8|644.3|642.8|644.3|643|642.8|641.3|207
1632366000000|2021-09-23 03:00:00|644|642.5|643.5|642.3|644.3|642.8|643.3|642|19
1632369600000|2021-09-23 04:00:00|643.8|642.5|643|641.8|643.8|642.5|642.8|641.3|43
1632373200000|2021-09-23 05:00:00|642.8|641.5|643.3|641.8|643.8|642.5|642.8|641.5|169
1632376800000|2021-09-23 06:00:00|643|642|641.8|640.5|643.3|642|641.5|640.3|533
1632380400000|2021-09-23 07:00:00|641.5|640.3|642|640.8|643|641.5|641|639.8|1847
1632384000000|2021-09-23 08:00:00|642.3|641|641.3|640|644|642.8|641.3|640|4522
1632387600000|2021-09-23 09:00:00|641|639.8|640|638.8|642.3|641|639.3|638|8101
1632391200000|2021-09-23 10:00:00|639.8|638.5|636.8|635.5|640.3|639|636.5|635.3|2560
1632394800000|2021-09-23 11:00:00|636.5|635.3|638|636.8|638|636.8|635.5|634.3|4014
1632398400000|2021-09-23 12:00:00|637.8|636.5|639.8|638.5|640.8|639.5|635.5|634.3|2638
1632402000000|2021-09-23 13:00:00|640|638.8|643.8|642.5|644.5|643.3|638.8|637.5|6492
1632405600000|2021-09-23 14:00:00|644|642.8|647.8|646.5|648.5|647.3|643.8|642.5|21066
1632409200000|2021-09-23 15:00:00|647.5|646.3|648.8|647.5|649.8|648.5|646.8|645.5|10872
1632412800000|2021-09-23 16:00:00|648.5|647.3|650.8|649.5|650.8|649.5|647.5|646.3|1626
1632416400000|2021-09-23 17:00:00|651|649.8|650.5|649|651.5|650.3|649.8|648.3|14531
1632420000000|2021-09-23 18:00:00|650.3|648.8|651.8|650.5|653.3|652|650|648.8|14413
1632423600000|2021-09-23 19:00:00|651.5|650.3|651.5|650|651.8|650.5|650.5|649.3|352
1632427200000|2021-09-23 20:00:00|651.3|650.3|652.3|650.8|652.3|651|651.3|650|326
1632430800000|2021-09-23 21:00:00|652|650|652.3|650.5|652.5|650.5|652|649|88
1632445200000|2021-09-24 01:00:00|651.8|650.3|651|649.5|655.5|654|650.5|649.3|167
1632448800000|2021-09-24 02:00:00|651.3|649.8|650|648.8|651.3|649.8|649|647.8|332
1632452400000|2021-09-24 03:00:00|649.8|648.5|652.8|651.3|653.3|652|649.8|648.5|287
1632456000000|2021-09-24 04:00:00|652.5|651.5|652.5|651.3|653.3|651.8|652.3|651|237
1632459600000|2021-09-24 05:00:00|652.8|651|653.5|652.3|653.8|652.5|652.3|651|106
1632463200000|2021-09-24 06:00:00|653.3|652|653.5|652.3|654.3|653|652.8|651.5|405
1632466800000|2021-09-24 07:00:00|653.3|652|651|649.8|653.5|652|650.5|649.3|4177
1632470400000|2021-09-24 08:00:00|651.3|650|653.3|651.8|653.3|652|650.8|649.5|3070
1632474000000|2021-09-24 09:00:00|653|652|651.8|650.5|653.5|652.3|651.8|650.5|2166
1632477600000|2021-09-24 10:00:00|652|650.8|652.3|651|652.5|651.3|651.5|650.3|1988
1632481200000|2021-09-24 11:00:00|652.5|651.3|651|649.8|652.5|651.3|649.8|648.5|2261
1632484800000|2021-09-24 12:00:00|650.8|649.5|651|649.8|652|650.5|650|648.8|2173
1632488400000|2021-09-24 13:00:00|650.8|649.5|653.5|652.3|654|652.8|648.5|647.3|16981
1632492000000|2021-09-24 14:00:00|653.3|652|655.5|654|656|654.8|653|651.8|3721
1632495600000|2021-09-24 15:00:00|655.3|654.3|657|655.5|657|655.8|654.3|653|4388
1632499200000|2021-09-24 16:00:00|656.8|655.8|657.5|656.3|657.8|656.5|656|654.8|1552
1632502800000|2021-09-24 17:00:00|657.8|656.5|658.3|657|659.5|658.3|657.5|656.3|905
1632506400000|2021-09-24 18:00:00|658|656.8|657.8|656.5|659|657.8|657.3|656|1709
1632510000000|2021-09-24 19:00:00|658|656.8|658|656.8|658.5|657.3|657|655.8|218
1632513600000|2021-09-24 20:00:00|658.3|656.5|658.5|656.8|658.8|657.5|657.8|656.5|115
1632704400000|2021-09-27 01:00:00|665.5|664|667.3|666|668.3|667|665.5|664|295
1632708000000|2021-09-27 02:00:00|667|665.8|666|664.8|667|665.8|664.5|663|179
1632711600000|2021-09-27 03:00:00|665.8|664.5|664.3|663|666|664.5|663.3|662|193
1632715200000|2021-09-27 04:00:00|664.5|662.8|664.8|663.5|665.3|664|664|662.8|110
1632718800000|2021-09-27 05:00:00|664.5|663.3|664.8|663.5|665.5|664.3|663.8|662.3|43
1632722400000|2021-09-27 06:00:00|665|663.8|665|663.8|666.5|665.3|664|662.8|807
1632726000000|2021-09-27 07:00:00|664.8|663.5|663.3|661.8|665.8|664.5|663|661.8|1357
1632729600000|2021-09-27 08:00:00|663|661.5|666|664.8|666.3|665|662.3|660.8|9423
1632733200000|2021-09-27 09:00:00|666.3|665|665.3|664|666.8|665.5|664.8|663.5|2172
1632736800000|2021-09-27 10:00:00|665|663.8|666.5|665.3|668|666.8|665|663.8|12276
1632740400000|2021-09-27 11:00:00|666.3|665|668|666.8|669.3|668|666.3|665|2866
1632744000000|2021-09-27 12:00:00|667.8|666.5|669|667.8|671.5|670.3|667.8|666.5|8822
1632747600000|2021-09-27 13:00:00|669.3|668|672.5|671.3|672.8|671.3|668|666.8|4353
1632751200000|2021-09-27 14:00:00|672.3|671|669.8|668.5|673|671.8|668.5|667.3|12890
1632754800000|2021-09-27 15:00:00|670|668.8|667.8|666.5|670.5|669.3|667.5|666.3|17207
1632758400000|2021-09-27 16:00:00|667.5|666.3|667.5|666.3|669.8|668.5|666.5|665.3|6144
1632762000000|2021-09-27 17:00:00|667.8|666.5|668.8|667.5|668.8|667.5|666.3|665|2216
1632765600000|2021-09-27 18:00:00|669|667.8|666.8|665.3|669|667.8|665.8|664.5|3271
1632769200000|2021-09-27 19:00:00|666.5|665.5|667.5|666.3|667.8|666.3|665.8|664.5|379
1632772800000|2021-09-27 20:00:00|667.3|666|667.5|666|668|666.5|666.8|665.5|212
1632776400000|2021-09-27 21:00:00|667.3|666.3|667.8|665.8|668|666.3|667.3|665.8|8
1632790800000|2021-09-28 01:00:00|666.5|665|669.5|668.3|670|668.5|665.8|664.5|73
1632794400000|2021-09-28 02:00:00|669.3|668|671.3|670|671.8|670.3|669|667.5|451
1632798000000|2021-09-28 03:00:00|671.5|669.8|673|671.5|674.5|673.3|671.5|669.8|236
1632801600000|2021-09-28 04:00:00|672.8|671.8|672.5|671.3|673|671.8|672.3|671|136
1632805200000|2021-09-28 05:00:00|672.8|671|675|673.8|675.3|673.8|671.8|670.5|284
1632808800000|2021-09-28 06:00:00|674.8|673.5|676.3|675|677.5|676.3|674.8|673.3|849
1632812400000|2021-09-28 07:00:00|676|674.8|673|671.8|676.3|674.8|671.5|670.3|15262
1632816000000|2021-09-28 08:00:00|673.3|672|672.8|671.5|674.5|673|671.8|670.5|11541
1632819600000|2021-09-28 09:00:00|673|671.8|673.5|672.3|674.3|672.8|671.8|670.5|2958
1632823200000|2021-09-28 10:00:00|673.3|672|671.8|670.5|673.8|672.5|671.8|670.5|1195
1632826800000|2021-09-28 11:00:00|672|670.8|675|673.8|675.3|674|671.5|670.3|1752
1632830400000|2021-09-28 12:00:00|674.8|673.5|672.8|671.5|675|673.8|672.5|671|3051
1632834000000|2021-09-28 13:00:00|673|671.8|672.3|671|676.8|675.5|670.5|669|7891
1632837600000|2021-09-28 14:00:00|672|670.8|665.3|664|672.5|671.3|664.8|663.5|12698
1632841200000|2021-09-28 15:00:00|665.5|663.8|661|659.8|666.3|665|659.5|658|9027
1632844800000|2021-09-28 16:00:00|660.8|659.5|661.8|660.5|664|662.5|660.8|659.3|1758
1632848400000|2021-09-28 17:00:00|662|660.8|664|662.5|664.3|663|661.5|660.3|865
1632852000000|2021-09-28 18:00:00|664.3|662.8|662.8|661.5|665|663.8|661|659.8|1028
1632855600000|2021-09-28 19:00:00|663|661.8|661.5|660.3|663.5|662|661|659.8|453
1632859200000|2021-09-28 20:00:00|661.8|660.5|657.5|656|662.3|660.8|657.3|655.8|882
1632862800000|2021-09-28 21:00:00|658.3|656.3|658.5|656.5|659.3|657.5|658.3|656|81
1632877200000|2021-09-29 01:00:00|660.8|659.5|659.3|657.8|660.8|659.5|657.3|655.8|250
1632880800000|2021-09-29 02:00:00|659.5|658|657.3|655.8|659.5|658.3|657|655.8|72
1632884400000|2021-09-29 03:00:00|657.5|656|657.3|656|657.8|656.5|656.5|655.3|54
1632888000000|2021-09-29 04:00:00|657|655.8|658.3|656.8|658.5|657|656.8|655.5|642
1632891600000|2021-09-29 05:00:00|658|656.5|655.5|654.3|658.3|656.8|655.3|654|137
1632895200000|2021-09-29 06:00:00|655.8|654|656|654.8|656.8|655.3|654|652.8|981
1632898800000|2021-09-29 07:00:00|655.8|654.5|660.3|659|660.5|659.3|654.5|653.3|2077
1632902400000|2021-09-29 08:00:00|660.5|659.3|663.3|662|663.5|662.3|660.5|659|14348
1632906000000|2021-09-29 09:00:00|663|661.8|662.8|661.3|663.5|662.3|661.5|660|14722
1632909600000|2021-09-29 10:00:00|662.5|661.5|664|662.8|664.5|663.3|661.8|660.5|3751
1632913200000|2021-09-29 11:00:00|663.8|662.5|662.8|661.5|664|662.8|661.8|660.5|1015
1632916800000|2021-09-29 12:00:00|662.5|661.3|663|661.8|665|663.8|662.3|661|1525
1632920400000|2021-09-29 13:00:00|663.3|662|663|661.8|665|663.5|659|657.8|9279
1632924000000|2021-09-29 14:00:00|662.8|661.5|670|668.8|671|669.8|661.5|660|9380
1632927600000|2021-09-29 15:00:00|670.3|668.5|668.5|667.3|670.5|669.3|666.5|665|5827
1632931200000|2021-09-29 16:00:00|668.8|667.5|668|666.8|670|668.8|666.8|665.5|2272
1632934800000|2021-09-29 17:00:00|667.8|666.5|667|665.8|668.3|667|665.8|664.5|1666
1632938400000|2021-09-29 18:00:00|666.8|665.5|668|666.8|668.8|667.3|666|664.8|1083
1632942000000|2021-09-29 19:00:00|668.3|667|667|665.5|668.8|667.5|666.8|665.5|501
1632945600000|2021-09-29 20:00:00|666.8|665.8|668.3|667|668.5|667.3|666.8|665.5|289
1632949200000|2021-09-29 21:00:00|668.5|665.8|668.8|666.3|668.8|666.3|668|665.8|1
1632963600000|2021-09-30 01:00:00|670.5|669.3|667.8|666.3|671.3|669.8|667|665.5|113
1632967200000|2021-09-30 02:00:00|667.5|666.5|667.8|666.3|669|667.8|667.3|665.8|361
1632970800000|2021-09-30 03:00:00|667.5|666|668|666.5|668.5|667.3|666.8|665.5|216
1632974400000|2021-09-30 04:00:00|668.3|666.8|668.5|667|668.5|667.3|667.8|666.5|478
1632978000000|2021-09-30 05:00:00|668.3|667.3|668|666.8|669|667.5|667.3|665.8|65
1632981600000|2021-09-30 06:00:00|668.3|666.5|668.3|667|671|669.8|668|666.5|1424
1632985200000|2021-09-30 07:00:00|668|666.8|670.5|669.3|672.5|671|667.8|666.5|1531
1632988800000|2021-09-30 08:00:00|670.3|669|674|672.8|674.8|673.5|670.3|669|5134
1632992400000|2021-09-30 09:00:00|674.3|672.5|672.5|671.3|675|673.8|671.8|670.5|7216
1632996000000|2021-09-30 10:00:00|672.3|671|670.3|669|673|671.5|669.3|668|5065
1632999600000|2021-09-30 11:00:00|670|668.8|666.8|665.5|671.3|669.8|664.5|663.3|2176
1633003200000|2021-09-30 12:00:00|667|665.8|664.5|663.3|667.5|666.3|662.5|661.3|2423
1633006800000|2021-09-30 13:00:00|664.3|663|662.8|661.5|664.5|663.3|658.8|657.5|5786
1633010400000|2021-09-30 14:00:00|662.5|661.3|663.8|662.5|666.5|665.3|661.3|659.8|3044
1633014000000|2021-09-30 15:00:00|664|662.8|680.3|679|680.5|679|663.8|662.5|10145
1633017600000|2021-09-30 16:00:00|680.5|679.3|681|679.8|681.5|680.3|677.5|676.3|2009
1633021200000|2021-09-30 17:00:00|681.3|680|674|672.5|682.8|681.5|672.3|671|4779
1633024800000|2021-09-30 18:00:00|674.3|672.8|672.5|671.3|675|673.8|672.3|671|654
1633028400000|2021-09-30 19:00:00|672.8|671.5|673.3|672|675.5|674|671.8|670.5|145
1633032000000|2021-09-30 20:00:00|673.5|672.3|674|672.5|674.8|673.5|672.8|671.5|567
1633035600000|2021-09-30 21:00:00|674.8|672|674.5|672.3|675|673.3|674.5|672|0
1633050000000|2021-10-01 01:00:00|674.8|673.5|672.5|671|675.3|673.8|671.8|670.5|32
1633053600000|2021-10-01 02:00:00|672.8|671.3|671.5|670|672.8|671.5|671.3|669.8|68
1633057200000|2021-10-01 03:00:00|671.8|670.3|672|670.8|672.8|671.3|670.8|669.5|27
1633060800000|2021-10-01 04:00:00|672.3|671|671.5|670|673|671.5|671.3|670|71
1633064400000|2021-10-01 05:00:00|671.3|670.3|673|671.8|673.3|672|670.8|669.5|77
1633068000000|2021-10-01 06:00:00|673.3|672|672.5|671.3|674.3|673|671.5|670.3|378
1633071600000|2021-10-01 07:00:00|672.3|671|670.3|669|672.5|671|668.8|667.5|6584
1633075200000|2021-10-01 08:00:00|670.5|669.3|668.8|667.5|671|669.8|668|666.8|1887
1633078800000|2021-10-01 09:00:00|669|667.3|669.8|668.3|671|669.8|668.8|667.3|1658
1633082400000|2021-10-01 10:00:00|669.5|668.5|669.5|668.3|670.5|669.3|668.5|667|2333
1633086000000|2021-10-01 11:00:00|669.8|668.5|670|668.8|673.5|672.3|669.3|668|1937
1633089600000|2021-10-01 12:00:00|669.8|668.5|670.5|669.3|671.3|670|668.8|667.5|1139
1633093200000|2021-10-01 13:00:00|670.3|669|675|673.8|676|674.8|669|667.5|2621
1633096800000|2021-10-01 14:00:00|675.3|673.5|672|670.5|677|675.8|670.8|669.5|2764
1633100400000|2021-10-01 15:00:00|672.3|670.8|674.5|673.3|675.5|674.3|669.8|668.5|4157
1633104000000|2021-10-01 16:00:00|674.8|673|677.3|676|677.5|676.3|673.8|672.5|1502
1633107600000|2021-10-01 17:00:00|677.5|675.8|682.8|681.5|683|681.8|677|675.8|1871
1633111200000|2021-10-01 18:00:00|683|681.8|681.5|680.3|683.8|682.5|681.3|680|742
1633114800000|2021-10-01 19:00:00|681.8|680|681.8|680.5|681.8|680.5|680.8|679.5|115
1633118400000|2021-10-01 20:00:00|682|680.3|682|679.8|682|680.8|681|679.8|88
1633309200000|2021-10-04 01:00:00|679.8|678.3|679.8|678.3|681.3|679.8|679|677.8|936
1633312800000|2021-10-04 02:00:00|679.5|678|680.8|679.3|681|679.8|679.5|678|65
1633316400000|2021-10-04 03:00:00|680.5|679.5|680.3|678.8|681|679.8|679.8|678.5|70
1633320000000|2021-10-04 04:00:00|680|679|680.5|679|680.5|679.3|679.3|678|211
1633323600000|2021-10-04 05:00:00|680.8|679.3|680.8|679.5|681.8|680.5|680.5|679.3|106
1633327200000|2021-10-04 06:00:00|680.5|679.3|679.5|678|680.8|679.5|679|677.5|1258
1633330800000|2021-10-04 07:00:00|679.3|678.3|681|679.5|681|679.8|677.8|676.3|3324
1633334400000|2021-10-04 08:00:00|681.3|679.8|682|680.8|683.5|682.3|680.8|679.5|2267
1633338000000|2021-10-04 09:00:00|681.8|680.5|683.3|682|683.5|682.3|681.3|680|810
1633341600000|2021-10-04 10:00:00|683|681.8|683|681.8|684.3|683|682.3|681|25115
1633345200000|2021-10-04 11:00:00|682.8|681.5|681.8|680.3|684.3|683|681.3|680|5503
1633348800000|2021-10-04 12:00:00|682|680.5|690.8|689.5|691.3|690|681|679.8|7618
1633352400000|2021-10-04 13:00:00|691|689.8|700.3|699|702|700.8|689.8|688.3|8667
1633356000000|2021-10-04 14:00:00|700|698.8|701.5|700.3|701.8|700.3|696.3|695|3946
1633359600000|2021-10-04 15:00:00|701.3|700|698.5|697.3|701.3|700|696.8|695.5|3719
1633363200000|2021-10-04 16:00:00|698.3|697|700.8|699.5|701.3|700|696.8|695.5|864
1633366800000|2021-10-04 17:00:00|701|699.8|702|700.8|702|700.8|699.3|698|3578
1633370400000|2021-10-04 18:00:00|701.8|700.5|698.5|697|702|700.8|697|695.8|800
1633374000000|2021-10-04 19:00:00|698.3|697.3|697.8|696.3|698.8|697.5|697.3|696|195
1633377600000|2021-10-04 20:00:00|697.5|696.5|698.5|697|698.5|697|697.5|696.3|156
1633381200000|2021-10-04 21:00:00|698.8|696.8|699|696.8|699|697|698.5|696.8|49
1633395600000|2021-10-05 01:00:00|697.5|696|700.3|698.8|701.3|699.8|697|695.5|22
1633399200000|2021-10-05 02:00:00|700|698.5|700.3|699|701.5|700.3|699.5|698.3|168
1633402800000|2021-10-05 03:00:00|700.5|699.3|700.5|699|701.3|700|700|698.8|40
1633406400000|2021-10-05 04:00:00|700.3|698.8|699.3|698|700.8|699.3|698.8|697.5|15
1633410000000|2021-10-05 05:00:00|699.5|697.8|699.3|698|700|698.8|699.3|697.8|35
1633413600000|2021-10-05 06:00:00|699.5|697.8|700.3|699|700.8|699.5|697.8|696.5|2552
1633417200000|2021-10-05 07:00:00|700|698.8|704.8|703.5|705|703.8|698.8|697.5|10885
1633420800000|2021-10-05 08:00:00|704.5|703.3|704.8|703.3|706.3|705|703.3|702|8906
1633424400000|2021-10-05 09:00:00|704.5|703|705.5|704.3|705.8|704.5|702.3|700.8|1565
1633428000000|2021-10-05 10:00:00|705.3|704|709.3|708|709.5|708.3|704.5|703.3|1280
1633431600000|2021-10-05 11:00:00|709.5|708.3|714|712.8|714.5|713.3|709|707.5|9316
1633435200000|2021-10-05 12:00:00|713.8|712.5|715.8|714.5|716.5|715.3|713|711.8|2402
1633438800000|2021-10-05 13:00:00|715.5|714.3|717.8|716.5|719|717.8|712|710.8|20406
1633442400000|2021-10-05 14:00:00|718|716.8|719.3|718|720.5|719.3|717|715.8|7839
1633446000000|2021-10-05 15:00:00|719|717.8|719.8|718.5|721.8|720.5|718.3|717|6166
1633449600000|2021-10-05 16:00:00|719.5|718.3|720.3|719|721.5|720.3|717.5|716.3|4694
1633453200000|2021-10-05 17:00:00|720|718.8|720|718.8|720.8|719.5|718.5|717.3|1564
1633456800000|2021-10-05 18:00:00|720.3|719|720.3|718.8|720.3|719|716.8|715.3|1344
1633460400000|2021-10-05 19:00:00|720|719|721.5|720.3|721.5|720.3|720|718.8|440
1633464000000|2021-10-05 20:00:00|721.3|720|720.5|718.5|721.5|720.3|719|717.8|287
1633467600000|2021-10-05 21:00:00|720.8|718.3|719.8|717.3|721.5|718.8|719.8|717.3|28
1633482000000|2021-10-06 01:00:00|720.8|719.3|718|716.8|721|719.5|717.5|716.3|114
1633485600000|2021-10-06 02:00:00|718.5|717|718.5|717.3|719|717.5|717.3|716|47
1633489200000|2021-10-06 03:00:00|718.3|717|719|717.8|719.8|718.3|718.3|717|545
1633492800000|2021-10-06 04:00:00|719.3|717.5|720.8|719.3|720.8|719.5|719|717.5|24
1633496400000|2021-10-06 05:00:00|720.5|719|722|720.8|723|721.8|720.3|719|602
1633500000000|2021-10-06 06:00:00|722.3|721|728|726.8|728.8|727.3|721.8|720.5|2648
1633503600000|2021-10-06 07:00:00|727.8|726.5|720.5|719.3|728|726.5|720|718.8|1906
1633507200000|2021-10-06 08:00:00|720.3|719|721.8|720.5|727|725.8|717.8|716.3|3205
1633510800000|2021-10-06 09:00:00|721.5|720.3|720.8|719.5|722.8|721.3|719.8|718.3|2290
1633514400000|2021-10-06 10:00:00|720.5|719.3|719.5|718.3|724|722.8|719.5|718.3|5537
1633518000000|2021-10-06 11:00:00|719.8|718.5|711.3|710|721.5|720|711|709.8|2827
1633521600000|2021-10-06 12:00:00|711|709.8|711.5|710.3|716.8|715.5|711|709.8|4474
1633525200000|2021-10-06 13:00:00|711.8|710.5|705.3|704|713.8|712.5|700.8|699.5|7755
1633528800000|2021-10-06 14:00:00|705|703.8|704.8|703.3|707.8|706.3|701.3|700|4826
1633532400000|2021-10-06 15:00:00|705|703.5|705.3|704|706.8|705.5|702.8|701.5|4660
1633536000000|2021-10-06 16:00:00|705.5|703.8|702.3|701|705.5|704.3|697.8|696.5|3221
1633539600000|2021-10-06 17:00:00|702.5|701.3|704.8|703.3|705|703.8|700|698.5|788
1633543200000|2021-10-06 18:00:00|705|703.5|704|702.8|706|704.8|700.3|698.8|1473
1633546800000|2021-10-06 19:00:00|703.8|702.5|701.5|700|704.5|703|700|698.8|959
1633550400000|2021-10-06 20:00:00|701.3|700.3|701|699.3|702.3|701|700.8|699.3|197
1633554000000|2021-10-06 21:00:00|701.5|698.8|702.3|700|702.5|700.3|701.5|698.8|6
1633568400000|2021-10-07 01:00:00|704.3|702.8|701.3|700|704.5|703.3|700.5|699|515
1633572000000|2021-10-07 02:00:00|701.5|700.3|700.8|699.5|702|700.8|700.8|699.5|142
1633575600000|2021-10-07 03:00:00|701|699.8|700.8|699.3|701.3|699.8|700|698.8|39
1633579200000|2021-10-07 04:00:00|700.5|699.5|702|700.8|702.3|700.8|700.5|699.3|56
1633582800000|2021-10-07 05:00:00|701.8|700.5|703.8|702.3|704|702.5|701|699.8|521
1633586400000|2021-10-07 06:00:00|703.5|702.5|698.5|697.3|705|703.5|698.5|697.3|904
1633590000000|2021-10-07 07:00:00|698.8|697|692.5|691.3|701|699.8|688.3|687|7923
1633593600000|2021-10-07 08:00:00|692.8|691|690|688.8|693|691.8|681.3|680|4335
1633597200000|2021-10-07 09:00:00|690.3|688.5|693.5|692.3|694.5|693.3|689|687.8|4731
1633600800000|2021-10-07 10:00:00|693.8|692.5|693.8|692.5|696|694.8|691|689.8|1696
1633604400000|2021-10-07 11:00:00|694|692.8|691|689.8|694.8|693.5|690.5|689.3|3941
1633608000000|2021-10-07 12:00:00|691.3|689.5|697.8|696.3|699|697.5|690|688.8|1553
1633611600000|2021-10-07 13:00:00|698|696.5|693|691.5|700.3|698.8|692.8|691.5|2261
1633615200000|2021-10-07 14:00:00|692.8|691.3|702.5|701.3|703|701.8|692.3|691|5360
1633618800000|2021-10-07 15:00:00|702.8|701.5|705.3|703.8|705.8|704.5|701.8|700.5|3394
1633622400000|2021-10-07 16:00:00|705.5|704|707.3|706|709.3|708|705.3|703.8|861
1633626000000|2021-10-07 17:00:00|707.5|706.3|707|705.5|709|707.8|706.8|705.5|438
1633629600000|2021-10-07 18:00:00|706.8|705.8|708.8|707.3|709.5|708.3|706.5|705.3|2056
1633633200000|2021-10-07 19:00:00|708.5|707.5|711|709.8|711.8|710.3|708.5|707.3|834
1633636800000|2021-10-07 20:00:00|711.3|710|711.8|710.3|712|710.8|710.5|709.3|264
1633640400000|2021-10-07 21:00:00|712.3|710|712.3|710.5|712.5|710.8|712.3|709.3|3
1633654800000|2021-10-08 01:00:00|713|711.5|712.8|711.5|716.3|714.8|712|710.8|138
1633658400000|2021-10-08 02:00:00|713|711.8|716.8|715.5|717|715.8|711.8|710.5|93
1633662000000|2021-10-08 03:00:00|717|715.3|715.5|714|717|715.8|715|713.5|96
1633665600000|2021-10-08 04:00:00|715.3|714.3|715.8|714.5|716.3|715|715.3|713.8|20
1633669200000|2021-10-08 05:00:00|716|714.3|716.5|715.3|717.8|716.3|715.8|714.3|468
1633672800000|2021-10-08 06:00:00|716.8|715.5|716.5|715|717|715.8|715|713.8|1419
1633676400000|2021-10-08 07:00:00|716.8|715.3|716.8|715.5|716.8|715.5|714.5|713|1344
1633680000000|2021-10-08 08:00:00|716.5|715.3|719.5|718|719.8|718.5|715.8|714.3|3727
1633683600000|2021-10-08 09:00:00|719.3|718.3|713.3|712|719.5|718.3|712.3|711|1541
1633687200000|2021-10-08 10:00:00|713|711.8|711|709.8|714.3|712.8|711|709.5|1930
1633690800000|2021-10-08 11:00:00|710.8|709.5|710.5|709|712|710.5|709.5|708.3|1648
1633694400000|2021-10-08 12:00:00|710.3|709.3|713.8|712.5|715|713.8|710.3|709|1875
1633698000000|2021-10-08 13:00:00|713.5|712.3|718|716.8|718.3|717|711.5|710.3|3309
1633701600000|2021-10-08 14:00:00|718.3|717|718.3|717|719.8|718.5|717|715.8|2466
1633705200000|2021-10-08 15:00:00|718.5|717.3|715.5|714.3|719|717.8|715.3|714|6718
1633708800000|2021-10-08 16:00:00|715.3|714|713.5|712.3|715.8|714.5|711.5|710|3930
1633712400000|2021-10-08 17:00:00|713.8|712.5|713.5|712.3|715.5|714.3|710.5|709.3|6475
1633716000000|2021-10-08 18:00:00|713.3|712|712.8|711.5|714.3|712.8|711.5|710.3|638
1633719600000|2021-10-08 19:00:00|712.5|711.3|712.5|711.3|713.5|712.3|712.3|711|75
1633723200000|2021-10-08 20:00:00|712.3|711|713.3|711.3|713.3|711.8|712|710.5|188
1633914000000|2021-10-11 01:00:00|718|716.5|719.5|718.3|721.5|720|716.8|715.3|333
1633917600000|2021-10-11 02:00:00|719.3|718|721.8|720.3|722.3|720.8|718.3|717|97
1633921200000|2021-10-11 03:00:00|722|720.5|722.8|721.5|724|722.5|721.5|720|279
1633924800000|2021-10-11 04:00:00|723|721.3|723.8|722.3|724|722.5|722.5|721|3
1633928400000|2021-10-11 05:00:00|724|722.5|723.5|722|724.3|723|722.8|721.3|159
1633932000000|2021-10-11 06:00:00|723.8|722.3|724.5|723|724.5|723|721.8|720.3|1538
1633935600000|2021-10-11 07:00:00|724.3|722.8|725.8|724.3|727|725.8|724|722.8|1514
1633939200000|2021-10-11 08:00:00|725.5|724|730.5|729.3|730.5|729.3|725|723.5|8332
1633942800000|2021-10-11 09:00:00|730.8|729|729.8|728.5|731.5|730|728|726.5|3702
1633946400000|2021-10-11 10:00:00|729.5|728.3|730.5|729|732.5|731|729.3|727.8|754
1633950000000|2021-10-11 11:00:00|730.3|729.3|733.3|731.8|734.3|733|730|728.8|1028
1633953600000|2021-10-11 12:00:00|733|732|729.3|728|733.3|732|727.8|726.3|2768
1633957200000|2021-10-11 13:00:00|729.5|727.8|729.3|728|730|728.5|723.8|722.3|2246
1633960800000|2021-10-11 14:00:00|729.5|727.8|725.8|724.5|729.5|728.3|725.3|724|1711
1633964400000|2021-10-11 15:00:00|726|724.3|728|726.8|728.5|727.3|725|723.8|3702
1636376400000|2021-11-08 13:00:00|715.3|714|715|713.5|715.5|714.3|715|713.5|23
1636380000000|2021-11-08 14:00:00|714.8|713.8|717.3|716|718.5|717.3|713.3|712|9779
1636383600000|2021-11-08 15:00:00|717.5|716.3|716.8|715.5|719.8|718.5|716|714.8|12080
1636387200000|2021-11-08 16:00:00|717|715.3|722|720.8|722.8|721.5|716.5|715.3|15817
1636390800000|2021-11-08 17:00:00|721.8|720.5|720.8|719.5|722.5|721.3|720.3|719|9477
1636394400000|2021-11-08 18:00:00|720.5|719.3|719|717.8|721.8|720.5|718.8|717.5|2805
1636398000000|2021-11-08 19:00:00|718.8|717.5|722.3|720.8|722.3|721|717.5|716.3|8419
1636401600000|2021-11-08 20:00:00|722|720.5|722|720.8|722.3|721|721|719.8|828
1636405200000|2021-11-08 21:00:00|722.3|720.5|721.8|720.5|722.3|721|721.3|720|452
1636408800000|2021-11-08 22:00:00|722|720.3|722.8|720|723|720.3|722|719.5|11
1636423200000|2021-11-09 02:00:00|720.8|719.3|720|718.8|721|719.8|720|718.5|262
1636426800000|2021-11-09 03:00:00|720.3|719|719|717.8|720.3|719|718|716.8|151
1636430400000|2021-11-09 04:00:00|719.3|718|718.5|717.3|719.5|718.3|718.3|717|257
1636434000000|2021-11-09 05:00:00|718.8|717.5|719.8|718.5|720.3|718.8|718.3|717|92
1636437600000|2021-11-09 06:00:00|720|718.8|719.8|718.5|720.5|719.3|719|717.5|394
1636441200000|2021-11-09 07:00:00|720|718.8|719|717.8|720|718.8|717.8|716.5|1310
1636444800000|2021-11-09 08:00:00|719.3|717.5|723.3|722|724|722.8|718.8|717.5|13391
1636448400000|2021-11-09 09:00:00|723.5|722.3|725|723.8|725.5|724.3|723|721.8|11900
1636452000000|2021-11-09 10:00:00|725.3|724|723.8|722.5|725.5|724.3|722.5|721.3|7010
1636455600000|2021-11-09 11:00:00|724|722.3|724.8|723.5|725.5|724.3|722.8|721.5|9514
1636459200000|2021-11-09 12:00:00|724.5|723.3|724.8|723.5|725.8|724.5|723.3|722|8951
1636462800000|2021-11-09 13:00:00|724.5|723.3|724|722.8|726.8|725.5|723|721.8|25272
1636466400000|2021-11-09 14:00:00|724.5|723.3|727.5|726.3|730.8|729.5|724|722.8|25264
1636470000000|2021-11-09 15:00:00|727.3|726|724.8|723.5|728|726.8|722.3|721|21707
1636473600000|2021-11-09 16:00:00|724.5|723.3|724|722.8|729.5|728.3|723.5|722.3|20067
1636477200000|2021-11-09 17:00:00|723.8|722.5|728|726.8|729.5|728.3|723.5|722.3|6921
1636480800000|2021-11-09 18:00:00|727.8|726.5|730|728.8|730|728.8|727.3|726|3422
1636484400000|2021-11-09 19:00:00|729.8|728.5|730.8|729.5|732|730.5|729.5|728.3|8432
1636488000000|2021-11-09 20:00:00|731|729.8|731.3|730|732|730.5|730.5|729.3|1117
1636491600000|2021-11-09 21:00:00|731|729.8|733|731.5|733|731.8|731|729.3|1577
1636495200000|2021-11-09 22:00:00|733.3|731.8|734|732.8|734|732.8|733.3|731.5|158
1636509600000|2021-11-10 02:00:00|736.5|735|733.5|732.3|736.5|735|733|731.8|422
1636513200000|2021-11-10 03:00:00|733.8|732.5|734.8|733.3|735.8|734.5|733.5|732.5|473
1636516800000|2021-11-10 04:00:00|734.5|733.5|734.5|733.3|735|733.5|733.8|732.5|208
1636520400000|2021-11-10 05:00:00|734.8|733.5|735.8|734.5|736|734.8|733.5|732|552
1636524000000|2021-11-10 06:00:00|736|734.8|735.8|734.3|736.8|735.5|734.5|733.3|1478
1636527600000|2021-11-10 07:00:00|735.5|734.5|735|733.8|736.8|735.5|734|732.8|2655
1636531200000|2021-11-10 08:00:00|735.3|734|733.8|732.5|738|736.8|733.8|732.5|12575
1636534800000|2021-11-10 09:00:00|734|732.8|731|729.8|734|732.8|728.8|727.5|18828
1636538400000|2021-11-10 10:00:00|731.3|730|729.3|728|732|730.8|728.5|727.3|7357
1636542000000|2021-11-10 11:00:00|729|727.8|730.5|729.3|731|729.8|728.5|727.3|6327
1636545600000|2021-11-10 12:00:00|730.3|729|730.3|729|730.5|729.3|727.3|726|3178
1636549200000|2021-11-10 13:00:00|730.5|729.3|733.3|732|733.5|732.3|729.3|728|4829
1636552800000|2021-11-10 14:00:00|733.5|731.8|731.5|730.3|733.5|731.8|729.3|728|6742
1636556400000|2021-11-10 15:00:00|731.8|730.5|722.8|721.5|731.8|730.5|721.3|720|15935
1636560000000|2021-11-10 16:00:00|723|721.8|718.3|717|725.8|724.5|716.8|715.5|30504
1636563600000|2021-11-10 17:00:00|718|716.8|713.5|712.3|719.8|718.5|712|710.8|11398
1636567200000|2021-11-10 18:00:00|713.3|712|713.3|711.8|716.8|715.5|712|710.8|7947
1636570800000|2021-11-10 19:00:00|713|712|710.3|709|715.8|714.5|708|706.8|4426
1636574400000|2021-11-10 20:00:00|710|708.8|711.8|710.5|712|710.8|709.3|708|1427
1636578000000|2021-11-10 21:00:00|711.5|710.3|710.5|709.3|711.5|710.3|709.5|708.3|279
1636581600000|2021-11-10 22:00:00|711.3|708.8|711|709.8|712.5|710.5|710.8|708.8|26
1636596000000|2021-11-11 02:00:00|710.8|709|712.5|711.3|713.3|712|710.5|709|796
1636599600000|2021-11-11 03:00:00|712.3|711|712.5|711.3|712.8|711.5|710.5|709.3|183
1636603200000|2021-11-11 04:00:00|712.3|711|713|711.5|713.3|712|712.3|710.8|77
1636606800000|2021-11-11 05:00:00|712.8|711.8|712.5|711|714|712.8|712.3|711|257
1636610400000|2021-11-11 06:00:00|712.3|711.3|711|709.8|713|711.8|710|708.8|884
1636614000000|2021-11-11 07:00:00|711.3|710|712.5|711.3|713|711.5|710.3|709|2004
1636617600000|2021-11-11 08:00:00|712.3|711|712|710.8|714.3|713|709.3|708|11717
1636621200000|2021-11-11 09:00:00|711.8|710.5|717.8|716.3|717.8|716.5|711.5|710.3|7548
1636624800000|2021-11-11 10:00:00|717.5|716.5|706.5|705.3|717.8|716.5|706|704.8|17761
1636628400000|2021-11-11 11:00:00|706.3|705|705.3|704|709.3|708|701.5|700.3|15929
1636632000000|2021-11-11 12:00:00|705|703.8|706|704.8|707.8|706.5|704|702.8|8339
1636635600000|2021-11-11 13:00:00|705.8|704.5|709|707.8|709.3|708|702.8|701.5|12575
1636639200000|2021-11-11 14:00:00|709.3|708|714.8|713.5|716|714.8|707.3|706|10513
1636642800000|2021-11-11 15:00:00|715|713.8|713.5|712.3|716.3|715|710.3|709|5005
1636646400000|2021-11-11 16:00:00|713.3|712|705.3|704|714.8|713.5|704.5|703.3|20591
1636650000000|2021-11-11 17:00:00|705.5|703.8|705.8|704.5|707|705.8|702.3|701|6391
1636653600000|2021-11-11 18:00:00|705.5|704.3|708.3|707|710.5|709|702.8|701.3|3999
1636657200000|2021-11-11 19:00:00|708|706.8|707.8|706.5|711.3|710|707.3|706|3735
1636660800000|2021-11-11 20:00:00|707.5|706.3|707.3|706|709.3|708|707.3|706|741
1636664400000|2021-11-11 21:00:00|707|705.8|708|706.8|708.3|706.8|707|705.5|306
1636668000000|2021-11-11 22:00:00|708.3|706.3|708.3|706.8|708.8|706.8|708|706|1
1636682400000|2021-11-12 02:00:00|707.5|706|706.5|705|708|706.8|706|704.8|341
1636686000000|2021-11-12 03:00:00|706.3|705.3|705.3|704|706.5|705.3|703.5|702.3|799
1636689600000|2021-11-12 04:00:00|705.5|704.3|704.8|703.5|705.5|704.3|704|702.8|194
1636693200000|2021-11-12 05:00:00|705|703.8|704.8|703.5|705.8|704.5|704|702.8|189
1636696800000|2021-11-12 06:00:00|704.5|703.3|705|703.8|706.3|704.8|704|702.8|196
1636700400000|2021-11-12 07:00:00|704.8|703.5|706.3|705|706.3|705|704|702.8|1255
1636704000000|2021-11-12 08:00:00|706|704.8|702.3|701|707.5|706.3|702.3|701|8385
1636707600000|2021-11-12 09:00:00|702|700.8|700.8|699.5|702.5|701.3|694.5|693.3|19599
1636711200000|2021-11-12 10:00:00|700.5|699.3|698.3|697|700.8|699.5|697.3|696|5183
1636714800000|2021-11-12 11:00:00|698|696.8|694.5|693.3|698.3|697|693|691.8|11782
1636718400000|2021-11-12 12:00:00|694.8|693.5|694.8|693.5|695|693.8|692.3|690.8|6116
1636722000000|2021-11-12 13:00:00|694.5|693.3|695.3|694|698.5|697.3|692.8|691.5|10110
1636725600000|2021-11-12 14:00:00|695|693.8|702.5|701.3|704|702.8|692.5|691.3|17205
1636729200000|2021-11-12 15:00:00|702.3|701|699.3|698|704.8|703.5|699|697.8|10554
1636732800000|2021-11-12 16:00:00|699.5|698.3|698.8|697.5|702.5|701.3|698.5|697.3|17918
1636736400000|2021-11-12 17:00:00|698.5|697.3|696.3|695|699.5|698.3|696.3|695|2938
1636740000000|2021-11-12 18:00:00|696.5|695.3|694.3|693|698|696.8|692.5|691.3|5176
1636743600000|2021-11-12 19:00:00|694.5|693.3|697.3|696|699|697.8|693.3|692|3627
1636747200000|2021-11-12 20:00:00|697.5|696.3|696.3|695|697.8|696.5|696.3|695|203
1636750800000|2021-11-12 21:00:00|696.5|695.3|695.5|693.8|697.3|696|695|693.5|251
1636941600000|2021-11-15 02:00:00|692.3|691|690.3|689|693.3|692|690|688.8|1123
1636945200000|2021-11-15 03:00:00|690|688.8|689|687.8|690.3|689|688|686.8|2328
1636948800000|2021-11-15 04:00:00|689.3|688|689.8|688.3|689.8|688.5|688.5|687.3|135
1636952400000|2021-11-15 05:00:00|689.5|688.5|690.3|689|691.3|690|689.3|688|363
1636956000000|2021-11-15 06:00:00|690.5|689.3|688.8|687.5|691.3|690|687.8|686.5|822
1636959600000|2021-11-15 07:00:00|688.5|687.3|691.3|690|693|691.8|688.5|687.3|2942
1636963200000|2021-11-15 08:00:00|691.5|690.3|689|687.8|693.5|692.3|687|685.8|11465
1636966800000|2021-11-15 09:00:00|688.8|687.5|685.8|684.5|689|687.8|685.5|684.3|8863
1636970400000|2021-11-15 10:00:00|685.5|684.3|684|682.8|686.5|685.3|683.5|682.3|7891
1636974000000|2021-11-15 11:00:00|684.3|682.5|681.3|680|685|683.5|680.3|679|8904
1636977600000|2021-11-15 12:00:00|681.5|680.3|682.8|681.5|683.8|682.5|681.3|680|5821
1636981200000|2021-11-15 13:00:00|682.5|681.3|685|683.8|687.8|686.5|681.8|680.5|6587
1636984800000|2021-11-15 14:00:00|684.8|683.5|685.8|684.5|687.5|686.3|683|681.5|7751
1636988400000|2021-11-15 15:00:00|685.5|684.3|687.3|686|688|686.8|681.5|680.3|8280
1636992000000|2021-11-15 16:00:00|687.5|686.3|687.8|686.5|689.5|688.3|687|685.5|12075
1636995600000|2021-11-15 17:00:00|687.5|686.3|688.8|687.5|689|687.8|686.8|685.5|3815
1636999200000|2021-11-15 18:00:00|688.5|687.3|694|692.8|694|692.8|688.3|687|3693
1637002800000|2021-11-15 19:00:00|694.3|693|695.3|694|695.5|694.3|692.3|691|1896
1637006400000|2021-11-15 20:00:00|695|693.8|693.5|692.3|695.5|694.3|693.5|692.3|1092
1637010000000|2021-11-15 21:00:00|693.8|692.5|694.5|693|694.8|693.5|693.5|692.3|373
1637013600000|2021-11-15 22:00:00|694.8|692.8|695|692.8|695.5|693.5|694.5|692.3|18
1637028000000|2021-11-16 02:00:00|698.5|697|699.5|698.3|700|698.8|698|696.5|337
1637031600000|2021-11-16 03:00:00|699.8|698.5|698.8|697.5|700.5|699.3|698.8|697.3|202
1637035200000|2021-11-16 04:00:00|698.5|697.3|699|697.8|699.8|698.5|698.5|697.3|123
1637038800000|2021-11-16 05:00:00|699.3|698|700.3|699|701|699.8|698.5|697.3|504
1637042400000|2021-11-16 06:00:00|700.5|698.8|701.3|700|701.8|700.5|699.5|698.3|5493
1637046000000|2021-11-16 07:00:00|701.5|700.3|701.3|700|704.8|703.5|699.8|698.5|6645
1637049600000|2021-11-16 08:00:00|701.5|699.8|701.5|700.3|704|702.8|701|699.8|6704
1637053200000|2021-11-16 09:00:00|701.3|700|704.5|703.3|704.5|703.3|698|696.8|7181
1637056800000|2021-11-16 10:00:00|704.8|703.5|704|702.8|706.3|705|702.3|701|4956
1637060400000|2021-11-16 11:00:00|703.8|702.5|704|702.8|705|703.5|703.5|702.3|2869
1637064000000|2021-11-16 12:00:00|703.8|702.5|706.8|705.3|707.8|706.5|703.8|702.5|5221
1637067600000|2021-11-16 13:00:00|706.5|705.5|704|702.8|707.3|706|703.5|702.3|5240
1637071200000|2021-11-16 14:00:00|703.8|702.5|700.8|699.5|704.3|703|698|696.8|10098
1637074800000|2021-11-16 15:00:00|700.5|699.3|700|698.8|702|700.8|696.3|695|6018
1637078400000|2021-11-16 16:00:00|699.8|698.5|704|702.8|705.8|704.5|699|697.8|11574
1637082000000|2021-11-16 17:00:00|703.8|702.5|703.5|702|705.8|704.5|702.8|701.5|5610
1637085600000|2021-11-16 18:00:00|703.8|702.3|703.3|702|704.5|703.3|701.5|700.3|2457
1637089200000|2021-11-16 19:00:00|703|701.8|702.3|701|703.5|702.3|701.5|700.3|2113
1637092800000|2021-11-16 20:00:00|702.5|701.3|703.3|702|704|702.8|702.3|701|602
1637096400000|2021-11-16 21:00:00|703.5|702.3|702.5|700.3|704|702.8|701.8|700.3|277
1637100000000|2021-11-16 22:00:00|702.8|699.8|701.8|699.3|702.8|700.8|701.5|699|27
1637114400000|2021-11-17 02:00:00|698.5|697|700|698.8|700.3|699|697.8|696.5|170
1637118000000|2021-11-17 03:00:00|700.3|699|698.3|697|700.5|699.3|697.5|696.3|107
1637121600000|2021-11-17 04:00:00|698.5|697.3|698.3|697|698.8|697.5|697.8|696.5|288
1637125200000|2021-11-17 05:00:00|698|696.8|698.3|696.8|699|697.8|697.5|696.3|455
1637128800000|2021-11-17 06:00:00|698|697|699.3|698|700.5|699.3|696.5|695.3|443
1637132400000|2021-11-17 07:00:00|699.5|698.3|699.8|698.5|701|699.8|697|695.8|1151
1637136000000|2021-11-17 08:00:00|699.5|698.3|699|697.8|700.8|699.3|696.3|695|7350
1637139600000|2021-11-17 09:00:00|698.8|697.5|696.8|695.5|699.8|698.5|696|694.8|4428
1637143200000|2021-11-17 10:00:00|696.5|695.3|696.8|695.5|698.5|697.3|696|694.8|4474
1637146800000|2021-11-17 11:00:00|696.5|695.3|695.8|694.5|697.3|696|693.3|692|6685
1637150400000|2021-11-17 12:00:00|695.3|694|697|695.8|698.5|697.3|695.3|693.8|2783
1637154000000|2021-11-17 13:00:00|697.3|696|698|696.8|699.8|698.5|696.3|695|3348
1637157600000|2021-11-17 14:00:00|697.8|696.5|696.8|695.3|700.5|699.3|696.5|695.3|9020
1637161200000|2021-11-17 15:00:00|696.5|695.5|694.8|693.5|699.8|698.5|694.8|693.5|11996
1637164800000|2021-11-17 16:00:00|695|693.8|688.8|687.3|695.5|694.3|688|686.8|26451
1637168400000|2021-11-17 17:00:00|688.5|687.5|686.8|685.5|690.5|689.3|686.8|685.3|6096
1637172000000|2021-11-17 18:00:00|686.5|685.3|681|679.8|686.8|685.5|680.3|679|5931
1637175600000|2021-11-17 19:00:00|680.8|679.5|684.5|683.3|684.5|683.3|680.8|679.5|2915
1637179200000|2021-11-17 20:00:00|684.8|683.5|686.5|685.3|687.5|686.3|684.8|683.5|1234
1637182800000|2021-11-17 21:00:00|686.3|685|684|682.8|687.3|686|683|681.5|3571
1637186400000|2021-11-17 22:00:00|684.3|682.5|683.8|681.8|684.8|682.8|683.8|681.8|59
1637200800000|2021-11-18 02:00:00|681.3|679.8|681.5|680.3|683.5|682.3|680.8|679.5|515
1637204400000|2021-11-18 03:00:00|681.3|680|681.8|680.5|682.3|680.8|680.3|679|493
1637208000000|2021-11-18 04:00:00|682|680.8|682.8|681.5|683.5|682.3|681.8|680.5|236
1637211600000|2021-11-18 05:00:00|683|681.8|683.5|682|683.8|682.5|682.5|681.3|367
1637215200000|2021-11-18 06:00:00|683.3|682.3|681.8|680.5|683.5|682.3|681|679.8|683
1637218800000|2021-11-18 07:00:00|682|680.8|677.3|676|682|680.8|676.3|675|2578
1637222400000|2021-11-18 08:00:00|677|675.8|683.3|682|684.5|683.3|676.5|675.3|9869
1637226000000|2021-11-18 09:00:00|683|681.8|684.5|683.3|686.8|685.5|681.8|680.5|7007
1637229600000|2021-11-18 10:00:00|684.3|683|684|682.8|686.5|685.3|683.5|682|5616
1637233200000|2021-11-18 11:00:00|683.8|682.5|684.5|683.3|687.5|686.3|683|681.8|7967
1637236800000|2021-11-18 12:00:00|684.3|683|685.5|684.3|685.5|684.3|683.3|682|2132
1637240400000|2021-11-18 13:00:00|685.3|684|686|684.8|688.8|687.5|684.5|683.3|5382
1637244000000|2021-11-18 14:00:00|685.8|684.5|686.3|685|691.3|690|685.5|684.3|9728
1637247600000|2021-11-18 15:00:00|686|684.8|683|681.8|687.5|686.3|681.8|680.5|8891
1637251200000|2021-11-18 16:00:00|683.3|682|687.5|686|689.8|688.5|682.8|681.5|12884
1637254800000|2021-11-18 17:00:00|687.3|685.8|686|684.8|690|688.8|685.3|684|5003
1637258400000|2021-11-18 18:00:00|686.3|685|691.3|690|692.3|691|686|684.8|2735
1637262000000|2021-11-18 19:00:00|691.5|690.3|691.5|690.3|693|691.5|690.3|689|1860
1637265600000|2021-11-18 20:00:00|691.8|690.5|691.3|690|692.3|691|691|689.8|2149
1637269200000|2021-11-18 21:00:00|691.5|690.3|691|689.8|691.5|690.3|690.5|689.3|309
1637272800000|2021-11-18 22:00:00|691.3|689.5|690.8|688.8|691.8|690.5|690.8|688.8|10
1637287200000|2021-11-19 02:00:00|692.3|690.8|696.3|694.8|696.3|695|691.5|690.3|608
1637290800000|2021-11-19 03:00:00|696|695|694|692.8|698.5|697.3|694|692.8|490
1637294400000|2021-11-19 04:00:00|694.3|693|694.3|693|695|693.8|694|692.8|103
1637298000000|2021-11-19 05:00:00|694.5|693.3|695.8|694.5|697|695.8|694|692.8|216
1637301600000|2021-11-19 06:00:00|695.5|694.3|696.3|695|698.3|697|695.5|694.3|558
1637305200000|2021-11-19 07:00:00|696.5|695.3|696.5|695.3|698.3|697|696.5|695.3|733
1637308800000|2021-11-19 08:00:00|696.3|695|693.8|692.5|698.3|697|693.3|692|6133
1637312400000|2021-11-19 09:00:00|693.5|692.3|679.8|678.5|693.5|692.3|678.5|677.3|19597
1637316000000|2021-11-19 10:00:00|679.5|678.3|673.8|672.5|679.5|678.3|671.8|670.5|13840
1637319600000|2021-11-19 11:00:00|673.5|672.3|665.3|664|674|672.8|665.3|664|9686
1637323200000|2021-11-19 12:00:00|665|663.8|661.8|660.5|666.5|665|660.5|659.3|8763
1637326800000|2021-11-19 13:00:00|661.5|660.3|667.8|666.5|669|667.8|661.5|660.3|9717
1637330400000|2021-11-19 14:00:00|667.5|666.3|668.5|667.3|678.8|677.5|662.5|661.3|24999
1637334000000|2021-11-19 15:00:00|668.3|667|663.8|662.5|668.3|667|661.8|660.5|15252
1637337600000|2021-11-19 16:00:00|663.5|662.3|657.5|656.3|664|662.8|654.5|653.3|16651
1637341200000|2021-11-19 17:00:00|657.3|656|662.8|661.5|663|661.8|656.5|655.3|7290
1637344800000|2021-11-19 18:00:00|663|661.8|662.8|661.5|665|663.8|660.3|659|4641
1637348400000|2021-11-19 19:00:00|662.5|661.3|660|658.8|664|662.8|659.8|658.5|3406
1637352000000|2021-11-19 20:00:00|660.3|659|659.3|658|661.3|660|659|657.8|437
1637355600000|2021-11-19 21:00:00|659.5|658.3|660|658.3|660.5|659|659|657.8|327
1637546400000|2021-11-22 02:00:00|660.5|659.3|661.5|660.3|662.5|661|659.8|658.3|243
1637550000000|2021-11-22 03:00:00|661.3|660|664.8|663.5|665|663.5|661|659.5|464
1637553600000|2021-11-22 04:00:00|665|663.8|664|662.8|665.5|664.3|663.5|662|138
1637557200000|2021-11-22 05:00:00|663.8|662.5|662.5|661.3|664.5|663|661.8|660.5|85
1637560800000|2021-11-22 06:00:00|662.8|661.5|663.3|662|665.3|664|662|660.8|370
1637564400000|2021-11-22 07:00:00|663.5|662.3|666|664.5|667.8|666.5|662.3|661|3015
1637568000000|2021-11-22 08:00:00|665.8|664.8|672.5|671|675.5|674.3|665.5|664.3|12119
1637571600000|2021-11-22 09:00:00|672.3|670.5|668|666.8|672.3|671|667.3|666|6966
1637575200000|2021-11-22 10:00:00|667.8|666.5|667|665.8|670|668.8|665.5|664.3|6862
1637578800000|2021-11-22 11:00:00|667.3|666|662|660.8|670.3|668.8|661.8|660.3|12552
1637582400000|2021-11-22 12:00:00|662.3|661|664.8|663.5|668|666.8|662|661|5172
1637586000000|2021-11-22 13:00:00|665|663.8|666.3|665|667.8|666.5|662.3|660.8|6561
1637589600000|2021-11-22 14:00:00|666|664.8|666|664.8|670.8|669.5|661.3|659.8|6561
1637593200000|2021-11-22 15:00:00|665.8|664.5|672.5|671.3|675.3|674|665.8|664.5|5969
1637596800000|2021-11-22 16:00:00|672.8|671.5|670.5|669|676.3|675|668.3|667|7844
1637600400000|2021-11-22 17:00:00|670.3|669.3|670.3|669|674|672.8|669.5|668|1807
1637604000000|2021-11-22 18:00:00|670|668.8|673.8|672.5|674.5|673.3|670|668.8|1975
1637607600000|2021-11-22 19:00:00|673.5|672.3|673|671.8|674.5|673.3|671|669.8|1512
1637611200000|2021-11-22 20:00:00|673.3|672|670.8|669.3|673.5|672.3|670.3|669|348
1637614800000|2021-11-22 21:00:00|670.5|669.5|672.5|671|672.8|671.3|670.3|669|209
1637618400000|2021-11-22 22:00:00|672.8|670.3|673.3|671|673.8|672|672.8|670.3|50
1637632800000|2021-11-23 02:00:00|672.8|671.3|671.8|670.3|672.8|671.5|670.5|669|74
1637636400000|2021-11-23 03:00:00|671.5|670|670.8|669.3|672.3|670.8|670.5|669.3|163
1637640000000|2021-11-23 04:00:00|670.5|669.5|670.5|669.3|671.3|670|670|668.8|33
1637643600000|2021-11-23 05:00:00|670.8|669.5|668.5|667.3|670.8|669.5|667.5|666.3|186
1637647200000|2021-11-23 06:00:00|668.3|667|669.8|668.3|670.3|669|668.3|667|155
1637650800000|2021-11-23 07:00:00|669.5|668.5|669.5|668.3|670.5|669.3|667.3|666|893
1637654400000|2021-11-23 08:00:00|669.8|668|665|663.8|671.3|670|664.8|663.5|5036
1637658000000|2021-11-23 09:00:00|665.3|663.5|664.3|662.8|668|666.8|662.8|661.5|7636
1637661600000|2021-11-23 10:00:00|664.5|663|666.3|665|667.3|666|663.3|662|4646
1637665200000|2021-11-23 11:00:00|666|664.8|665.8|664.3|667.5|666.3|664.8|663.5|2824
1637668800000|2021-11-23 12:00:00|666|664.5|671.8|670.3|675.3|673.8|662.5|661.3|6775
1637672400000|2021-11-23 13:00:00|671.5|670.5|678.3|677|679|677.8|670.3|669|3848
1637676000000|2021-11-23 14:00:00|678.5|677.3|685.5|684.3|689|687.5|678.5|677|7691
1637679600000|2021-11-23 15:00:00|685.8|684.8|686.8|685.5|687.8|686.5|681.8|680.3|7326
1637683200000|2021-11-23 16:00:00|686.5|685.3|686.3|685|689.8|688.5|682.8|681.5|8896
1637686800000|2021-11-23 17:00:00|686.5|685.3|689.8|688.5|691.3|690|686|684.8|2275
1637690400000|2021-11-23 18:00:00|690|688.8|691|689.8|691.8|690.5|689.8|688.5|769
1637694000000|2021-11-23 19:00:00|690.8|689.5|691|689.8|692.5|691.3|688.3|687|2416
1637697600000|2021-11-23 20:00:00|691.3|690|692.5|691|693.3|692|691|690|261
1637701200000|2021-11-23 21:00:00|692.3|691.3|691|689.3|693|691.8|690.3|688|109
1637704800000|2021-11-23 22:00:00|691.8|689|690.8|688|692|690|690.5|688|64
1637719200000|2021-11-24 02:00:00|691|689.8|691.5|690.3|693.5|692.3|690.3|689|285
1637722800000|2021-11-24 03:00:00|691.3|690|691.3|689.8|691.5|690.3|689.8|688.3|199
1637726400000|2021-11-24 04:00:00|691|690|690.5|689.3|691.3|690|689.8|688.5|92
1637730000000|2021-11-24 05:00:00|690.3|689|692|690.5|693.3|692|690.3|689|96
1637733600000|2021-11-24 06:00:00|692.3|690.8|693.5|692|694|692.8|691.8|690.5|430
1637737200000|2021-11-24 07:00:00|693.3|692.3|692.8|691.5|694.8|693.5|690.8|689.5|724
1637740800000|2021-11-24 08:00:00|692.5|691.3|694.5|693.3|695.8|694.3|691.3|690|4111
1637744400000|2021-11-24 09:00:00|694.3|693|689|687.8|694.5|693.3|688.8|687.5|5430
1637748000000|2021-11-24 10:00:00|688.8|687.5|687.5|686.3|690.8|689.5|687.3|686|4231
1637751600000|2021-11-24 11:00:00|687.3|686|690.3|688.8|690.5|689.3|686.3|685|3608
1637755200000|2021-11-24 12:00:00|690|689|689|687.5|692|690.8|688.8|687.5|1391
1637758800000|2021-11-24 13:00:00|688.8|687.8|690.3|689|691.3|689.8|688.8|687.8|2075
1637762400000|2021-11-24 14:00:00|690|688.8|692.3|691|692.8|691.5|688|686.8|4554
1637766000000|2021-11-24 15:00:00|692.5|690.8|692.8|691.5|694|692.8|690.5|689.3|3623
1637769600000|2021-11-24 16:00:00|692.5|691.3|691|689.8|695.5|694.3|690|688.8|9033
1637773200000|2021-11-24 17:00:00|691.3|689.5|689.8|688.3|691.3|689.8|688.3|687|1778
1637776800000|2021-11-24 18:00:00|689.5|688.5|689.8|688.5|691.3|689.8|688|686.8|756
1637780400000|2021-11-24 19:00:00|690|688.3|689.8|688.5|691|689.8|688.5|687.3|1113
1637784000000|2021-11-24 20:00:00|689.5|688.3|688.5|687.3|690|688.8|688.3|687|480
1637787600000|2021-11-24 21:00:00|688.3|687|689.3|687.8|689.5|688.3|688.3|687|98
1637791200000|2021-11-24 22:00:00|689.5|687.5|690.5|687.5|690.8|687.8|689.5|687.5|28
1637805600000|2021-11-25 02:00:00|689.5|688|691|689.5|691|689.5|689.3|687.8|65
1637809200000|2021-11-25 03:00:00|691.3|689.8|690.3|689|692.3|691|689.5|688|129
1637812800000|2021-11-25 04:00:00|690.5|689.3|690.5|689.3|691|689.8|690.3|689|59
1637816400000|2021-11-25 05:00:00|690.3|689|691.8|690.3|692|690.5|690.3|689|164
1637820000000|2021-11-25 06:00:00|691.5|690.5|689.3|687.8|692|690.8|688.8|687.3|228
1637823600000|2021-11-25 07:00:00|689|688|690.8|689.3|690.8|689.5|689|687.5|767
1637827200000|2021-11-25 08:00:00|690.5|689|690|688.8|691.5|690.3|688.8|687.5|2085
1637830800000|2021-11-25 09:00:00|690.3|689|688.3|687|690.8|689.5|687.8|686.5|3743
1637834400000|2021-11-25 10:00:00|688.5|687.3|688.5|687.3|688.8|687.5|686.5|685.3|2677
1637838000000|2021-11-25 11:00:00|688.3|687|689.8|688.5|690.5|689.3|688|686.8|2827
1637841600000|2021-11-25 12:00:00|689.5|688.3|690|688.8|690.5|689.3|689.3|688|1340
1637845200000|2021-11-25 13:00:00|689.8|688.5|689|687.8|690.8|689.5|688.3|686.8|1042
1637848800000|2021-11-25 14:00:00|688.8|687.5|689|687.8|690.5|689.3|688.3|687|2492
1637852400000|2021-11-25 15:00:00|689.3|688|688|686.8|689.8|688.5|687.3|686|2380
1637856000000|2021-11-25 16:00:00|687.8|686.5|689.3|688|690.3|689|687.5|686.3|5182
1637859600000|2021-11-25 17:00:00|689.5|688.3|689.8|688.5|692|690.8|689.3|688|2977
1637863200000|2021-11-25 18:00:00|689.5|688.3|691.5|690.3|691.5|690.3|689.5|688.3|139
1637866800000|2021-11-25 19:00:00|691.3|690|690.5|688|691.5|690|690.3|688|60
1637892000000|2021-11-26 02:00:00|681|679.8|678.3|676.8|682.8|681.5|677.8|676.5|742
1637895600000|2021-11-26 03:00:00|678|677|675.5|674.3|678.5|677.3|675|673.8|773
1637899200000|2021-11-26 04:00:00|675.3|674|670.8|669.5|675.5|674.3|670.5|669.3|1520
1637902800000|2021-11-26 05:00:00|671|669.3|669.3|668|671.5|670|669|667.8|1774
1637906400000|2021-11-26 06:00:00|669|667.8|666.3|665|669.3|668|664.8|663.5|2204
1637910000000|2021-11-26 07:00:00|666|664.8|653|651.8|666.5|665.3|653|651.5|9260
1637913600000|2021-11-26 08:00:00|652.8|651.5|651.5|650.3|653.5|652.3|644|642.8|12769
1637917200000|2021-11-26 09:00:00|651.8|650.5|644.3|643|653.3|652|641.5|640|7783
1637920800000|2021-11-26 10:00:00|644|642.8|644.5|643.3|651|649.8|643.8|642.5|6744
1637924400000|2021-11-26 11:00:00|644.8|643.5|644.3|643|646|644.8|642.8|641.5|2983
1637928000000|2021-11-26 12:00:00|644|642.8|643.3|642|648|646.8|642|640.8|3398
1637931600000|2021-11-26 13:00:00|643.5|642.3|647.3|646|648.5|647.3|642.5|641.3|3228
1637935200000|2021-11-26 14:00:00|647|645.5|630.8|629.5|647.3|646|630.5|629.3|7847
1637938800000|2021-11-26 15:00:00|630.5|629.3|603.5|602|630.5|629.5|603.5|602|11644
1637942400000|2021-11-26 16:00:00|603.8|602.3|604|602.8|610.3|608.8|597.3|595.8|12331
1637946000000|2021-11-26 17:00:00|604.3|603|605.8|604.3|612.3|611|602.3|600.8|7057
1637949600000|2021-11-26 18:00:00|606|604.5|601.5|597.8|607.3|606|598.3|595.5|2203
1638151200000|2021-11-29 02:00:00|626.3|624.8|627.5|626|630|628.5|624.5|623|729
1638154800000|2021-11-29 03:00:00|627.8|626.3|627.3|625.8|629.5|628.3|626.3|625|402
1638158400000|2021-11-29 04:00:00|627|626|622.5|621|627.3|626|622|620.5|305
1638162000000|2021-11-29 05:00:00|622.8|621.3|623.3|621.8|624.3|622.8|618.3|617|283
1638165600000|2021-11-29 06:00:00|623|621.5|626|624.8|627.3|625.8|618.8|617.3|860
1638169200000|2021-11-29 07:00:00|626.3|624.5|629|627.8|629.8|628.5|624|622.5|2043
1638172800000|2021-11-29 08:00:00|628.8|627.5|628.3|627|635.3|634|628|626.8|6203
1638176400000|2021-11-29 09:00:00|628|626.8|629.8|628.5|633.5|632|626.8|625.3|2943
1638180000000|2021-11-29 10:00:00|630|628.8|634.3|633|634.8|633.5|626.8|625.5|4465
1638183600000|2021-11-29 11:00:00|634.5|632.8|634.3|633|636.8|635.5|633.3|631.8|3387
1638187200000|2021-11-29 12:00:00|634|632.8|634.5|633|635.8|634.5|632|630.8|3767
1638190800000|2021-11-29 13:00:00|634.3|632.8|639|637.5|643|641.8|632.8|631.5|5347
1638194400000|2021-11-29 14:00:00|638.8|637.8|634.8|633.3|642.3|641|633.8|632.5|4126
1638198000000|2021-11-29 15:00:00|634.5|633.5|626.5|625.3|634.8|633.5|619.3|617.8|11116
1638201600000|2021-11-29 16:00:00|626.3|625|626.3|625|628.5|627.3|623|621.8|8270
1638205200000|2021-11-29 17:00:00|626.5|625.3|630.5|629.3|631|629.8|625.8|624.5|2680
1638208800000|2021-11-29 18:00:00|630.3|629|626.8|625.5|630.3|629.3|625.8|624.5|1676
1638212400000|2021-11-29 19:00:00|627|625.3|612.5|611|627|625.8|609.5|608.3|2862
1638216000000|2021-11-29 20:00:00|612.3|611.3|615.5|614|616.3|615|611.5|610|317
1638219600000|2021-11-29 21:00:00|615.3|614.3|617.8|616|617.8|616.5|614.5|613.3|322
1638223200000|2021-11-29 22:00:00|618|616.3|619.3|616.5|619.5|618.3|617.8|614.3|5
1638237600000|2021-11-30 02:00:00|624.3|622.8|623|621.5|625.3|624|621.3|619.8|144
1638241200000|2021-11-30 03:00:00|623.3|621.8|621.5|620.3|623.3|622|620|618.5|61
1638244800000|2021-11-30 04:00:00|621.8|620.5|621.3|619.8|622.8|621.5|620.8|619.3|95
1638248400000|2021-11-30 05:00:00|621|620|604.8|603.3|621.5|620|604.5|603.3|661
1638252000000|2021-11-30 06:00:00|605|603.5|596.5|595.3|605|603.5|593|591.5|1906
1638255600000|2021-11-30 07:00:00|596.3|595|604.5|603.3|607.5|606|596|594.5|2394
1638259200000|2021-11-30 08:00:00|604.8|603|605.5|604.3|611.3|610|604|602.8|4900
1638262800000|2021-11-30 09:00:00|605.3|604|608.3|606.8|608.5|607|602.3|601|4067
1638266400000|2021-11-30 10:00:00|608|607|604|602.8|608.5|607.3|599.5|598.3|5682
1638270000000|2021-11-30 11:00:00|604.3|603|605.8|604.5|609.8|608.5|604.3|602.8|3953
1638273600000|2021-11-30 12:00:00|606|604.8|604.8|603.5|610.8|609.3|603.5|602.3|1607
1638277200000|2021-11-30 13:00:00|604.5|603.3|605|603.8|606.3|605|596.3|594.8|3811
1638280800000|2021-11-30 14:00:00|605.3|603.5|603.3|602|605.5|604.3|599.5|598.3|3175
1638284400000|2021-11-30 15:00:00|603|601.8|601.8|600.3|608.5|607.3|598.8|597.3|5004
1638288000000|2021-11-30 16:00:00|601.5|600.5|592|590.5|604|602.8|589.5|588.3|10701
1638291600000|2021-11-30 17:00:00|591.8|590.3|587|585.5|592.5|591.3|584.5|583|4470
1638295200000|2021-11-30 18:00:00|587.3|585.8|588|586.5|588.5|587.3|578.3|577|1751
1638298800000|2021-11-30 19:00:00|587.8|586.3|593|591.5|595.5|594.3|587.5|586.3|3051
1638302400000|2021-11-30 20:00:00|592.8|591.8|595.8|594.3|600|598.5|592.3|591|896
1638306000000|2021-11-30 21:00:00|596|594.5|600.8|599.3|600.8|599.3|596|594.5|226
1638309600000|2021-11-30 22:00:00|601.3|597.8|600.8|598.3|601.3|598.8|600.8|597|200
1638324000000|2021-12-01 02:00:00|605.3|603.5|601.5|600.3|607.3|605.5|601.3|599.8|687
1638327600000|2021-12-01 03:00:00|602|600|603.8|602.3|604.8|603.3|601|599.8|658
1638331200000|2021-12-01 04:00:00|604|602|606.3|604.8|606.3|604.8|602.5|600.8|122
1638334800000|2021-12-01 05:00:00|605.8|604.5|610|608.5|610|608.8|605.3|603.8|214
1638338400000|2021-12-01 06:00:00|610.5|608.8|608.8|607.3|612.3|610.8|606.8|605.3|573
1638342000000|2021-12-01 07:00:00|608.5|607|613.8|612.3|614.3|612.8|606.3|604.8|1820
1638345600000|2021-12-01 08:00:00|613.5|612|613.3|612|617.8|616.5|612.5|611.3|4077
1638349200000|2021-12-01 09:00:00|613.5|611.8|620.3|619|620.3|619|612.8|611.5|2221
1638352800000|2021-12-01 10:00:00|620|618.8|621|619.8|622.5|621|617.8|616.5|2548
1638356400000|2021-12-01 11:00:00|621.3|620|620.8|619.3|621.8|620.3|618.5|617.3|2150
1638360000000|2021-12-01 12:00:00|620.5|619|619.3|618|623|621.8|619|617.5|3196
1638363600000|2021-12-01 13:00:00|619.5|618.3|612.5|611|619.5|618.3|610.3|609|4238
1638367200000|2021-12-01 14:00:00|612.3|610.8|613.8|612.5|618|616.5|610.5|609.3|2991
1638370800000|2021-12-01 15:00:00|614|612.3|618|616.8|619.8|618.3|611.3|609.8|4149
1638374400000|2021-12-01 16:00:00|618.3|617|608|606.5|619.5|618|606|604.8|6146
1638378000000|2021-12-01 17:00:00|608.3|606.8|603|601.5|611.8|610.5|601.8|600.5|2423
1638381600000|2021-12-01 18:00:00|602.8|601.3|602|600.8|604.5|603.3|595|593.5|1795
1638385200000|2021-12-01 19:00:00|601.8|600.5|596.8|595.5|602.5|601.3|595|593.5|1526
1638388800000|2021-12-01 20:00:00|597|595.8|593.5|592.3|597|595.8|591.3|590|451
1638392400000|2021-12-01 21:00:00|593.8|592|592.8|591.5|594.3|593|592.3|590.8|37
1638396000000|2021-12-01 22:00:00|596.8|594.8|596.5|593.5|598.5|597.3|596.3|593.5|19
1638410400000|2021-12-02 02:00:00|602|600.3|603.5|601.8|603.5|602|599|597.3|35
1638414000000|2021-12-02 03:00:00|603.3|602|604.5|603|605|603.8|601.3|599.5|455
1638417600000|2021-12-02 04:00:00|604.8|602.8|604|602.5|606.3|604.8|603.5|602|40
1638421200000|2021-12-02 05:00:00|604.3|602.8|605.5|604|606.5|605|600.5|599|516
1638424800000|2021-12-02 06:00:00|605.8|603.8|608.8|607.5|609.5|608|604|602.5|1418
1638428400000|2021-12-02 07:00:00|609|607.8|610.5|609.3|613.5|612|607.8|606.3|2180
1638432000000|2021-12-02 08:00:00|610.8|609.5|606.5|605.3|612|610.8|605|603.8|2175
1638435600000|2021-12-02 09:00:00|606.8|605|614.5|613.3|614.8|613.3|605.3|603.8|2890
1638439200000|2021-12-02 10:00:00|614.3|613|613.8|612.5|615.3|614|610|608.8|4097
1638442800000|2021-12-02 11:00:00|614|612.3|610|608.8|614|612.5|607.3|606|1741
1638446400000|2021-12-02 12:00:00|609.8|608.5|602|600.8|610|608.8|599.8|598.5|1651
1638450000000|2021-12-02 13:00:00|602.3|600.5|594.3|592.8|605.5|604.3|593.8|592.3|2510
1638453600000|2021-12-02 14:00:00|594|592.5|600.8|599.3|601.3|600|577|575.5|9421
1638457200000|2021-12-02 15:00:00|601|599.5|612|610.5|612|610.5|599|597.5|5076
1638460800000|2021-12-02 16:00:00|612.3|610.8|610.3|608.8|614|612.8|605.5|604.3|6648
1638464400000|2021-12-02 17:00:00|610.5|609|607|605.8|615.5|614.3|607|605.8|3122
1638468000000|2021-12-02 18:00:00|607.3|605.5|607.5|606.3|609.8|608.5|602.5|601.3|3245
1638471600000|2021-12-02 19:00:00|607.8|606.5|614.5|613.3|615.5|614.3|605|603.8|2368
1638475200000|2021-12-02 20:00:00|614.8|613.5|612|610.8|615.5|614.3|611.5|610.3|547
1638478800000|2021-12-02 21:00:00|611.8|610.5|614.8|613|615.3|613.8|611.8|610.3|208
1638482400000|2021-12-02 22:00:00|615.5|612.5|615.8|610|615.8|612.8|612.8|610|17
1638496800000|2021-12-03 02:00:00|611.3|609.8|613.5|612|613.5|612|609.8|608.3|279
1638500400000|2021-12-03 03:00:00|613.8|612.3|616.5|614.8|617.8|615.8|612|610.8|87
1638504000000|2021-12-03 04:00:00|616.3|614.5|617|615.5|617.5|615.8|615|613.3|231
1638507600000|2021-12-03 05:00:00|617.3|615.8|615.5|613.8|619|617.5|615|613.5|169
1638511200000|2021-12-03 06:00:00|615.8|614|616.8|615.5|619.8|618.3|614.3|612.8|105
1638514800000|2021-12-03 07:00:00|617|615.3|622.3|621|622.8|621.3|616.5|615|1924
1638518400000|2021-12-03 08:00:00|622.5|620.8|622.8|621.5|629.3|628|621.5|620|4508
1638522000000|2021-12-03 09:00:00|622.5|621.3|625|623.8|627.3|626|621.3|620|2549
1638525600000|2021-12-03 10:00:00|625.3|623.5|624.3|623|625.3|623.8|622.3|621|1498
1638529200000|2021-12-03 11:00:00|624|622.8|624.5|623.3|625|623.5|621.5|620.3|2254
1638532800000|2021-12-03 12:00:00|624.8|623.5|626|624.5|626.3|625|624|622.8|313
1638536400000|2021-12-03 13:00:00|625.8|624.3|626.5|625.3|627|625.8|623.5|622.3|1289
1638540000000|2021-12-03 14:00:00|626.3|625|626.5|625.3|631|629.8|622.8|621.3|5534
1638543600000|2021-12-03 15:00:00|626.3|625|622|620.8|629|627.8|618.3|617|4305
1638547200000|2021-12-03 16:00:00|622.3|621|616.8|615.3|624.5|623.3|616|614.5|5987
1638550800000|2021-12-03 17:00:00|617|615.5|615.3|614|617.3|616|611.8|610.5|2168
1638554400000|2021-12-03 18:00:00|615|613.8|610.5|609|615|613.8|609.3|608|1018
1638558000000|2021-12-03 19:00:00|610.3|608.8|607.3|606|611.8|610.3|606.8|605.5|1412
1638561600000|2021-12-03 20:00:00|607|605.8|610.3|608.8|610.3|609|605|603.8|393
1638565200000|2021-12-03 21:00:00|610.5|609|610.5|608.3|612.8|611.3|610|608.3|160
1638756000000|2021-12-06 02:00:00|622|620.5|622.8|621.3|624.5|623|621.8|620|8
1638759600000|2021-12-06 03:00:00|622.5|621|621.8|620.5|623|621.5|620.5|619|19
1638763200000|2021-12-06 04:00:00|621.5|620.3|621.5|620|622.5|621|621.3|619.5|66
1638766800000|2021-12-06 05:00:00|621.8|620.3|621.8|620.3|623.3|621.8|621|619.5|46
1638770400000|2021-12-06 06:00:00|622|620.5|622.8|621.5|624|622.5|621.3|619.8|154
1638774000000|2021-12-06 07:00:00|622.5|621.3|622|620.8|623.8|622.3|620|618.8|358
1638777600000|2021-12-06 08:00:00|622.3|620.5|619|617.8|623.8|622.3|616|614.8|2102
1638781200000|2021-12-06 09:00:00|618.8|617.5|619.8|618.5|623.8|622.5|618.8|617.3|1735
1638784800000|2021-12-06 10:00:00|619.5|618.3|621.8|620.5|622.3|620.8|617.8|616.5|680
1638788400000|2021-12-06 11:00:00|621.5|620.3|628|626.8|628.3|627|621.3|620|2924
1638792000000|2021-12-06 12:00:00|628.3|626.5|626.3|624.8|628.3|627|625.5|624.3|542
1638795600000|2021-12-06 13:00:00|626.5|625|627|625.5|627.5|626|624.3|623|1767
1638799200000|2021-12-06 14:00:00|626.8|625.3|622|620.8|627|625.8|617.8|616.5|3924
1638802800000|2021-12-06 15:00:00|622.3|621|624.3|623|624.5|623.3|619.5|618.3|5310
1638806400000|2021-12-06 16:00:00|624.5|623.3|621.8|620.5|625|623.8|620.5|619.3|7219
1638810000000|2021-12-06 17:00:00|622|620.3|625.5|624.3|625.5|624.3|620.3|619|5798
1638813600000|2021-12-06 18:00:00|625.8|624.5|629|627.8|629.8|628.5|625.3|623.8|1364
1638817200000|2021-12-06 19:00:00|629.3|627.5|633.3|632|635.8|634.5|627.8|626.5|832
1638820800000|2021-12-06 20:00:00|633.5|632.3|634|632.5|635|633.5|632.3|631|136
1638824400000|2021-12-06 21:00:00|633.8|632.8|635.5|634|636.5|635.3|633.8|632.5|77
1638828000000|2021-12-06 22:00:00|636.5|633.3|636.3|633.5|636.8|634.3|635|632.8|0
1638842400000|2021-12-07 02:00:00|636|634.8|635|633.5|636.3|634.8|633.5|632.3|25
1638846000000|2021-12-07 03:00:00|634.8|633.3|635|633.5|635.3|633.8|633|631.5|55
1638849600000|2021-12-07 04:00:00|634.8|633.3|636.3|634.8|636.3|635|634.5|633|6
1638853200000|2021-12-07 05:00:00|636|634.5|639.5|638|639.5|638.3|635.3|634|134
1638856800000|2021-12-07 06:00:00|639.3|637.8|636|634.8|639.8|638.5|635.8|634.5|259
1638860400000|2021-12-07 07:00:00|636.3|634.5|640|638.8|641|639.8|636.3|634.5|420
1638864000000|2021-12-07 08:00:00|640.3|638.5|644|642.8|644.5|643|639.3|638|3711
1638867600000|2021-12-07 09:00:00|643.8|642.5|645.8|644.5|646.3|644.8|641.5|640|1640
1638871200000|2021-12-07 10:00:00|646|644.8|648.5|647.3|649.3|647.8|645.5|644.3|2603
1638874800000|2021-12-07 11:00:00|648.8|647.5|646.8|645.3|649|647.8|646.5|645|374
1638756000000|2021-12-06 02:00:00|622|620.5|622.8|621.3|624.5|623|621.8|620|8
1638759600000|2021-12-06 03:00:00|622.5|621|621.8|620.5|623|621.5|620.5|619|19
1638763200000|2021-12-06 04:00:00|621.5|620.3|621.5|620|622.5|621|621.3|619.5|66
1638766800000|2021-12-06 05:00:00|621.8|620.3|621.8|620.3|623.3|621.8|621|619.5|46
1638770400000|2021-12-06 06:00:00|622|620.5|622.8|621.5|624|622.5|621.3|619.8|154
1638774000000|2021-12-06 07:00:00|622.5|621.3|622|620.8|623.8|622.3|620|618.8|358
1638777600000|2021-12-06 08:00:00|622.3|620.5|619|617.8|623.8|622.3|616|614.8|2102
1638781200000|2021-12-06 09:00:00|618.8|617.5|619.8|618.5|623.8|622.5|618.8|617.3|1735
1638784800000|2021-12-06 10:00:00|619.5|618.3|621.8|620.5|622.3|620.8|617.8|616.5|680
1638788400000|2021-12-06 11:00:00|621.5|620.3|628|626.8|628.3|627|621.3|620|2924
1638792000000|2021-12-06 12:00:00|628.3|626.5|626.3|624.8|628.3|627|625.5|624.3|542
1638795600000|2021-12-06 13:00:00|626.5|625|627|625.5|627.5|626|624.3|623|1767
1638799200000|2021-12-06 14:00:00|626.8|625.3|622|620.8|627|625.8|617.8|616.5|3924
1638802800000|2021-12-06 15:00:00|622.3|621|624.3|623|624.5|623.3|619.5|618.3|5310
1638806400000|2021-12-06 16:00:00|624.5|623.3|621.8|620.5|625|623.8|620.5|619.3|7219
1638810000000|2021-12-06 17:00:00|622|620.3|625.5|624.3|625.5|624.3|620.3|619|5798
1638813600000|2021-12-06 18:00:00|625.8|624.5|629|627.8|629.8|628.5|625.3|623.8|1364
1638817200000|2021-12-06 19:00:00|629.3|627.5|633.3|632|635.8|634.5|627.8|626.5|832
1638820800000|2021-12-06 20:00:00|633.5|632.3|634|632.5|635|633.5|632.3|631|136
1638824400000|2021-12-06 21:00:00|633.8|632.8|635.5|634|636.5|635.3|633.8|632.5|77
1638828000000|2021-12-06 22:00:00|636.5|633.3|636.3|633.5|636.8|634.3|635|632.8|0
1638842400000|2021-12-07 02:00:00|636|634.8|635|633.5|636.3|634.8|633.5|632.3|25
1638846000000|2021-12-07 03:00:00|634.8|633.3|635|633.5|635.3|633.8|633|631.5|55
1638849600000|2021-12-07 04:00:00|634.8|633.3|636.3|634.8|636.3|635|634.5|633|6
1638853200000|2021-12-07 05:00:00|636|634.5|639.5|638|639.5|638.3|635.3|634|134
1638856800000|2021-12-07 06:00:00|639.3|637.8|636|634.8|639.8|638.5|635.8|634.5|259
1638860400000|2021-12-07 07:00:00|636.3|634.5|640|638.8|641|639.8|636.3|634.5|420
1638864000000|2021-12-07 08:00:00|640.3|638.5|644|642.8|644.5|643|639.3|638|3711
1638867600000|2021-12-07 09:00:00|643.8|642.5|645.8|644.5|646.3|644.8|641.5|640|1640
1638871200000|2021-12-07 10:00:00|646|644.8|648.5|647.3|649.3|647.8|645.5|644.3|2603
1638874800000|2021-12-07 11:00:00|648.8|647.5|646.8|645.3|649|647.8|646.5|645|374
1638878400000|2021-12-07 12:00:00|649.5|647.8|648|646.8|649.5|648.3|646|644.5|2944
1638882000000|2021-12-07 13:00:00|647.8|646.5|645|643.8|647.8|646.5|643|641.8|1432
1638885600000|2021-12-07 14:00:00|644.8|643.5|649|647.8|649|647.8|641.5|640.3|4100
1638889200000|2021-12-07 15:00:00|648.8|647.5|652|650.5|655|653.5|646.3|645|2759
1638892800000|2021-12-07 16:00:00|652.3|650.8|650.8|649.3|654.5|653|648.3|646.8|5522
1638896400000|2021-12-07 17:00:00|651|649.5|649.5|648.3|651.8|650.5|647.5|646.3|3575
1638900000000|2021-12-07 18:00:00|649.8|648|649|647.8|651|649.5|646|644.8|476
1638903600000|2021-12-07 19:00:00|649.3|648|647.3|646|649.5|648|645.5|644|1594
1638907200000|2021-12-07 20:00:00|647.5|645.8|642.8|641.5|647.8|646.3|642.3|641|301
1638910800000|2021-12-07 21:00:00|643|641.3|645.5|642.8|646.3|644.8|642.8|641.3|278
1638914400000|2021-12-07 22:00:00|645.8|642.3|647.3|644.3|648.3|646.3|645.3|642.3|0
1638928800000|2021-12-08 02:00:00|643.8|642.3|646.3|644.8|648|646.5|643.5|642|189
1638932400000|2021-12-08 03:00:00|646|645|645.5|644|646.8|645.3|645|643.5|53
1638936000000|2021-12-08 04:00:00|645.8|644.3|647.3|645.5|648.5|647|645.5|644.3|319
1638939600000|2021-12-08 05:00:00|647.5|645.8|648|646.5|648.3|646.8|646.3|644.8|74
1638943200000|2021-12-08 06:00:00|647.8|646.8|645|643.5|648.3|647|644.8|643.5|385
1638946800000|2021-12-08 07:00:00|644.8|643.8|644.8|643.5|645.8|644.5|641.5|640.3|853
1638950400000|2021-12-08 08:00:00|644.5|643.3|647|645.8|647.8|646.5|643|641.8|2433
1638954000000|2021-12-08 09:00:00|647.5|646.3|651.3|650|651.5|650.3|645|643.5|1957
1638957600000|2021-12-08 10:00:00|651|649.8|643.3|642|653.3|652|643.3|642|1388
1638961200000|2021-12-08 11:00:00|642.8|641.8|655.5|654|655.8|654.5|640.3|639|3811
1638964800000|2021-12-08 12:00:00|655.3|654.3|652|650.8|656|654.8|649.8|648.5|1624
1638968400000|2021-12-08 13:00:00|651.8|650.5|652.5|651.3|652.8|651.5|649.8|648.5|1228
1638972000000|2021-12-08 14:00:00|652.8|651.5|649.5|648|652.8|651.5|646.3|645|1967
1638975600000|2021-12-08 15:00:00|649.3|648.3|649.3|648|651|649.8|646.3|645|1780
1638979200000|2021-12-08 16:00:00|649.5|648.3|654.5|653.3|655.5|654.3|646|644.5|6044
1638982800000|2021-12-08 17:00:00|654.3|653|654|652.5|656.8|655.5|653.5|652|1017
1638986400000|2021-12-08 18:00:00|653.8|652.8|655.8|654.5|656.3|654.8|651.8|650.5|464
1638990000000|2021-12-08 19:00:00|656|654.8|655|653.8|656.3|654.8|653|651.5|574
1638993600000|2021-12-08 20:00:00|654.8|653.5|655.5|654.3|656.3|654.8|654.8|653.5|144
1638997200000|2021-12-08 21:00:00|655.8|654.5|656.3|654.5|656.8|655.3|655.5|654.3|49
1639000800000|2021-12-08 22:00:00|656|654|655.8|653|656.3|654|655.8|652.5|8
1639015200000|2021-12-09 02:00:00|654.8|652.8|658|656.5|658.8|657.3|654|652.3|145
1639018800000|2021-12-09 03:00:00|658.3|656.8|655.5|654|658.5|656.8|655.5|653.5|113
1639022400000|2021-12-09 04:00:00|655.8|653.8|657|655.3|657|655.3|655|653|7
1639026000000|2021-12-09 05:00:00|657.3|655.5|655.5|654|657.8|656|655.5|654|112
1639029600000|2021-12-09 06:00:00|656|654.3|656|654.5|657.5|655.8|655.3|654|214
1639033200000|2021-12-09 07:00:00|656.3|654.8|654.5|653|657|655.5|654|652.5|409
1639036800000|2021-12-09 08:00:00|654.3|652.8|651.8|650.3|654.8|653.5|650.8|649.5|3708
1639040400000|2021-12-09 09:00:00|652|650.5|652|650.8|653.8|652.3|649.5|648|1918
1639044000000|2021-12-09 10:00:00|652.3|650.5|652.5|651.3|654|652.8|649.3|647.8|1275
1639047600000|2021-12-09 11:00:00|652.8|651|652|650.8|653|651.5|649.8|648.5|1705
1639051200000|2021-12-09 12:00:00|652.3|651|648.5|647.3|652.8|651.5|647.3|646|2177
1639054800000|2021-12-09 13:00:00|648.3|647|649.3|647.8|650|648.8|647.3|646|1898
1639058400000|2021-12-09 14:00:00|649.5|648|651.3|649.8|653.5|652|648.5|647.3|2997
1639062000000|2021-12-09 15:00:00|651|649.5|655.3|653.8|657|655.5|650.5|649.3|5236
1639065600000|2021-12-09 16:00:00|655.5|654|653.3|651.8|656|654.5|653.3|651.8|993
1641276000000|2022-01-04 06:00:00|675.8|674.5|676.5|675.3|677.3|676|675.5|674|611
1641279600000|2022-01-04 07:00:00|676.3|675|677.3|676|677.5|676|673.8|672.5|2882
1641283200000|2022-01-04 08:00:00|677.5|676.3|681.3|680|682.8|681.5|676.8|675.5|8674
1641286800000|2022-01-04 09:00:00|681|679.8|682.5|681.3|682.8|681.5|680|678.8|3574
1641290400000|2022-01-04 10:00:00|682.8|681.5|684.5|683|685.8|684.5|682.5|681.3|1923
1641294000000|2022-01-04 11:00:00|684.3|682.8|681.3|680|685|683.8|680.5|679.3|3066
1641297600000|2022-01-04 12:00:00|681|679.8|682.8|681.5|683.3|682|679.5|678.3|3591
1641301200000|2022-01-04 13:00:00|682.5|681.3|686.5|685.3|687.5|686.3|682|680.5|2804
1641304800000|2022-01-04 14:00:00|686.8|685.5|689.8|688.5|692|690.8|681.8|680.5|7947
1641308400000|2022-01-04 15:00:00|690|688.8|688.3|687|691.3|689.8|687.8|686.5|5709
1641312000000|2022-01-04 16:00:00|688|686.8|689|687.8|689.5|688.3|683.5|682.3|15462
1641315600000|2022-01-04 17:00:00|689.3|688|690|688.8|690.8|689.5|688.5|687.3|6415
1641319200000|2022-01-04 18:00:00|689.8|688.5|690.3|688.8|690.8|689.5|688.3|687|1706
1641322800000|2022-01-04 19:00:00|690|689|690.5|689|691.3|690|689|687.8|4735
1641326400000|2022-01-04 20:00:00|690.3|689.3|690|688.8|692|690.8|689.8|688.5|809
1641330000000|2022-01-04 21:00:00|690.3|689|691.5|689.8|691.5|690|689.5|688.3|579
1641333600000|2022-01-04 22:00:00|691.3|690|691.5|689.3|691.5|690.3|691|689|91
1641348000000|2022-01-05 02:00:00|688.8|687.3|687.8|686.5|689.3|688|687.3|686|237
1641351600000|2022-01-05 03:00:00|688|686.8|689|687.5|689.3|688|687|685.8|219
1641355200000|2022-01-05 04:00:00|688.8|687.8|689.5|688|689.5|688|688.3|687|175
1641358800000|2022-01-05 05:00:00|689.3|688.3|691|689.5|692.3|690.8|689.3|688.3|614
1641362400000|2022-01-05 06:00:00|690.8|689.8|692|690.8|692.3|690.8|690|688.8|401
1641366000000|2022-01-05 07:00:00|691.8|690.5|691.3|690|692.8|691.5|690.3|689|1248
1641369600000|2022-01-05 08:00:00|691.5|690.3|688.8|687.5|692.5|691.3|688|686.5|5861
1641373200000|2022-01-05 09:00:00|689|687.8|690.3|688.8|690.5|689|687|685.8|7313
1641376800000|2022-01-05 10:00:00|690|688.5|690.3|688.8|690.8|689.5|688.8|687.5|1988
1641380400000|2022-01-05 11:00:00|690|689|690|688.8|690.3|689|688.3|687|2509
1641384000000|2022-01-05 12:00:00|690.3|689|693.8|692.5|694.3|692.8|690|689|5001
1641387600000|2022-01-05 13:00:00|693.5|692.3|699.8|698.3|700|698.5|693.5|692.3|6968
1641391200000|2022-01-05 14:00:00|699.5|698.5|700.3|699|701.5|700.3|696.5|695|8799
1641394800000|2022-01-05 15:00:00|700.5|699.3|702|700.8|703.8|702.5|698|696.5|12935
1641398400000|2022-01-05 16:00:00|701.8|700.5|701.5|700.3|702.5|701.3|700|698.8|9186
1641402000000|2022-01-05 17:00:00|701.8|700.5|703.5|702.3|704|702.8|701.5|700.5|3007
1641405600000|2022-01-05 18:00:00|703.8|702.5|703|701.8|704.3|703|702.3|701|1669
1641409200000|2022-01-05 19:00:00|703.3|701.5|698|696.5|703.3|702|697.3|696|2898
1641412800000|2022-01-05 20:00:00|697.8|696.3|693|691.8|698|696.3|693|691.8|516
1641416400000|2022-01-05 21:00:00|693.3|692|693.5|692.3|694.3|693|693|691.8|285
1641420000000|2022-01-05 22:00:00|694|691.8|695.3|692|695.8|692.8|693|691.8|2
1641434400000|2022-01-06 02:00:00|691.3|690.3|691.5|690.3|692.3|691|690|688.8|616
1641438000000|2022-01-06 03:00:00|691.3|690|689|687.5|691.8|690.5|688.8|687.5|233
1641441600000|2022-01-06 04:00:00|688.8|687.8|689.8|688.5|690.3|689|688.8|687.5|311
1641445200000|2022-01-06 05:00:00|689.5|688.3|692.3|691|692.5|691.3|689|687.8|150
1641448800000|2022-01-06 06:00:00|692.5|691.3|692|690.8|693.3|692|691.8|690.5|1307
1641452400000|2022-01-06 07:00:00|692.3|690.5|694.5|693|695|693.8|691.3|690|2160
1641456000000|2022-01-06 08:00:00|694.8|693.3|697.8|696.5|698|696.8|694.8|693.3|7018
1641459600000|2022-01-06 09:00:00|698|696.3|700.8|699.5|701|699.5|697|695.8|3738
1641463200000|2022-01-06 10:00:00|701|699.8|707|705.8|708.5|707.3|700|698.8|5810
1641466800000|2022-01-06 11:00:00|707.3|706|705.8|704.5|710.5|709.3|705.3|704|4094
1641470400000|2022-01-06 12:00:00|706|704.3|708.3|707|709.8|708.5|705|703.5|3015
1641474000000|2022-01-06 13:00:00|708.5|707.3|712|710.5|712.3|711|707.3|706|6639
1641477600000|2022-01-06 14:00:00|711.8|710.8|707.5|706.3|713.8|712.5|706.3|705|13898
1641481200000|2022-01-06 15:00:00|707.3|706|708.8|707.5|710|708.8|703|701.8|14269
1641484800000|2022-01-06 16:00:00|709|707.8|712.3|711|713.5|712.3|707.5|706.3|9842
1641488400000|2022-01-06 17:00:00|712.5|711.3|707.8|706.3|712.8|711.5|706.5|705.3|4241
1641492000000|2022-01-06 18:00:00|707.5|706|707.5|706.3|707.5|706.3|705.5|704.3|1556
1641495600000|2022-01-06 19:00:00|707.3|706|710|708.5|710.5|709|707|705.5|1733
1641499200000|2022-01-06 20:00:00|709.8|708.8|707.8|706.5|710.5|709.3|707.3|706|429
1641502800000|2022-01-06 21:00:00|708|706.3|709.3|708|710|708.8|707.5|706.3|444
1641506400000|2022-01-06 22:00:00|709.5|707.8|709|706.8|710.5|707.8|708.5|706.5|17
1641520800000|2022-01-07 02:00:00|712.8|711.3|712.8|711.5|713.3|711.8|710.8|709.5|269
1641524400000|2022-01-07 03:00:00|713|711.8|712.5|711.3|713.5|712|712|710.8|262
1641528000000|2022-01-07 04:00:00|712.3|711|712.8|711.5|712.8|711.5|711.8|710.3|95
1641531600000|2022-01-07 05:00:00|713|711.8|713.5|712.3|713.8|712.3|712|710.8|157
1641535200000|2022-01-07 06:00:00|713.3|712|714.8|713.3|714.8|713.5|712|710.8|308
1641538800000|2022-01-07 07:00:00|714.5|713|711.3|710|714.8|713|708.8|707.3|1708
1641542400000|2022-01-07 08:00:00|711|709.8|711.5|710.3|712|710.5|707.8|706.5|5860
1641546000000|2022-01-07 09:00:00|711.3|710|712.5|711.3|713|711.8|710.3|709|3477
1641549600000|2022-01-07 10:00:00|712.8|711.5|714.3|713|716|714.8|712.8|711.5|4597
1641553200000|2022-01-07 11:00:00|714|712.8|713.3|712|714.3|712.8|712|710.8|2984
1641556800000|2022-01-07 12:00:00|713.5|712.3|712.8|711.5|714.8|713.5|712.5|711.3|1840
1641560400000|2022-01-07 13:00:00|713|711.8|711.8|710.5|715.3|713.8|711.5|710|3305
1641564000000|2022-01-07 14:00:00|712|710.8|710.5|709.3|712|710.8|705.5|704.3|9731
1641567600000|2022-01-07 15:00:00|710.8|709|708.5|707|711.3|709.8|706.8|705.5|10097
1641571200000|2022-01-07 16:00:00|708.3|707.3|708.5|707.3|710.5|709.3|706.8|705.5|16883
1641574800000|2022-01-07 17:00:00|708.3|707|707.5|706.3|708.8|707.5|706.5|705.3|4626
1641578400000|2022-01-07 18:00:00|707.8|706.5|707.5|706.3|709|707.5|706|704.8|2357
1641582000000|2022-01-07 19:00:00|707.3|706|708.3|707|710.5|709.3|707|705.5|1802
1641585600000|2022-01-07 20:00:00|708|706.8|710.5|709.3|710.8|709.5|708|706.8|352
1641589200000|2022-01-07 21:00:00|710.3|709|710.3|707.8|710.3|709|708.8|707.3|292
1641780000000|2022-01-10 02:00:00|709.5|708.3|712.3|711|714.5|713.3|709.3|708|1400
1641783600000|2022-01-10 03:00:00|712.5|710.8|711.8|710.3|712.5|711.3|710.5|709.3|329
1641787200000|2022-01-10 04:00:00|711.5|710.5|711.8|710.3|712|710.8|711|709.8|582
1641790800000|2022-01-10 05:00:00|711.5|710.5|710.8|709.3|712.3|710.8|710.5|709.3|213
1641794400000|2022-01-10 06:00:00|711|709.5|711.5|710|711.5|710.3|709.5|708.3|302
1641798000000|2022-01-10 07:00:00|711.3|710.3|714.8|713.5|715.5|714.3|710.5|709|2136
1641801600000|2022-01-10 08:00:00|715|713.8|710.3|708.8|715.8|714.5|710|708.8|4695
1641805200000|2022-01-10 09:00:00|710|709|714.5|713.3|715.8|714.5|709|707.8|8234
1641808800000|2022-01-10 10:00:00|714.8|713.5|712.8|711.5|715.3|713.8|710.8|709.5|5138
1641812400000|2022-01-10 11:00:00|712.5|711.3|712|710.8|713.3|712|711|709.8|10833
1641816000000|2022-01-10 12:00:00|712.3|711|710.3|709|712.5|711.3|709|707.8|6124
1641819600000|2022-01-10 13:00:00|710|708.8|713.3|711.8|713.8|712.5|708.8|707.5|9998
1641823200000|2022-01-10 14:00:00|713|712|710.3|709|715|713.8|709.8|708.5|6627
1641826800000|2022-01-10 15:00:00|710.5|709.3|708|706.8|710.5|709.3|705.3|703.8|18681
1641830400000|2022-01-10 16:00:00|708.3|707|709.5|708|710.5|709|705.3|703.8|23461
1641834000000|2022-01-10 17:00:00|709.3|708.3|707.5|706.3|711.5|710.3|707|705.8|7686
1641837600000|2022-01-10 18:00:00|707.8|706.5|709.8|708.5|710|708.8|706.8|705.5|2769
1641841200000|2022-01-10 19:00:00|710|708.3|706.5|705.3|712|710.8|704.5|703.3|3273
1641844800000|2022-01-10 20:00:00|706.8|705.5|708.5|707.3|708.8|707.5|706.3|704.8|844
1641848400000|2022-01-10 21:00:00|708.8|707|708.5|707.3|708.8|707.3|707.5|706.3|323
1641852000000|2022-01-10 22:00:00|709|707|709|706.8|709|707.3|709|706.8|3
1641866400000|2022-01-11 02:00:00|708.5|706.5|710.3|709|710.3|709|707.8|706.3|784
1641870000000|2022-01-11 03:00:00|710.5|708.8|709.8|708.3|711.3|709.8|709.5|708.3|185
1641873600000|2022-01-11 04:00:00|709.5|708|709.3|708|709.8|708.3|708.8|707.5|474
1641877200000|2022-01-11 05:00:00|709.5|708.3|709.8|708.5|710|708.8|709|707.8|77
1641880800000|2022-01-11 06:00:00|710|708.8|709.5|708.3|710.8|709.3|709.3|708|2372
1641884400000|2022-01-11 07:00:00|709.8|708.5|711.5|710|712|710.8|708.3|707|1419
1641888000000|2022-01-11 08:00:00|711.3|710.3|712.5|711.3|712.5|711.3|709.3|708|10393
1641891600000|2022-01-11 09:00:00|712.3|711|713.8|712.5|715.8|714.5|711.8|710.5|9597
1641895200000|2022-01-11 10:00:00|714|712.8|714.3|713|715|713.8|713|711.5|7590
1641898800000|2022-01-11 11:00:00|714.5|712.8|714.3|713|715|713.8|713.3|712|2533
1641902400000|2022-01-11 12:00:00|714.5|713.3|715.5|714.3|715.5|714.3|713|711.8|4731
1641906000000|2022-01-11 13:00:00|715.3|714|713.8|712.5|715.5|714.3|711.5|710.3|5259
1641909600000|2022-01-11 14:00:00|714|712.8|711.3|710|717.8|716.5|709.5|708.3|15507
1641913200000|2022-01-11 15:00:00|711|709.8|718.8|717.3|718.8|717.5|711|709.8|10437
1641916800000|2022-01-11 16:00:00|718.5|717.5|724.3|723|725.5|724.3|717.8|716.5|18672
1641920400000|2022-01-11 17:00:00|724.5|723.3|728.3|727|729.5|728.3|723.8|722.5|12035
1641924000000|2022-01-11 18:00:00|728.5|727.3|727.8|726.5|729.3|728|726.3|725|7769
1641927600000|2022-01-11 19:00:00|727.5|726.3|730.5|729.3|731|729.8|727.3|726|2519
1641931200000|2022-01-11 20:00:00|730.8|729.5|729.3|728|731|729.8|728.3|727|1389
1641934800000|2022-01-11 21:00:00|729.5|727.8|728.5|726.5|730.3|728.8|728|726.3|619
1641938400000|2022-01-11 22:00:00|728.8|726.3|729.8|727.3|729.8|727.8|727.5|726.3|171
1641952800000|2022-01-12 02:00:00|729|727.5|730.3|729|731.5|730|728.8|727.5|190
1641956400000|2022-01-12 03:00:00|730.5|729.3|728.8|727.5|730.8|729.5|728.8|727.3|124
1641960000000|2022-01-12 04:00:00|728.5|727.3|728.5|727|728.8|727.3|728|726.5|74
1641963600000|2022-01-12 05:00:00|728.3|727.3|729.8|728.5|730|728.8|728.3|727|172
1641967200000|2022-01-12 06:00:00|730|728.8|727.8|726.5|730|728.8|727.8|726.5|298
1641970800000|2022-01-12 07:00:00|728|726.8|728.8|727.5|730|728.8|727.8|726.3|1005
1641974400000|2022-01-12 08:00:00|729|727.8|733.5|732.3|733.8|732.5|728.8|727.5|12326
1641978000000|2022-01-12 09:00:00|733.3|732|730|728.8|735.3|734|728.5|727.3|10651
1641981600000|2022-01-12 10:00:00|730.3|729|731.5|730.3|731.8|730.5|729|727.5|4748
1641985200000|2022-01-12 11:00:00|731.8|730.5|735|733.8|735.3|734|731.8|730.5|5604
1641988800000|2022-01-12 12:00:00|735.3|733.5|732.8|731.5|735.5|734|731.8|730.5|3579
1641992400000|2022-01-12 13:00:00|733|731.8|736.8|735.3|737.3|735.8|732.3|731|4803
1641996000000|2022-01-12 14:00:00|736.5|735|732.8|731.5|736.8|735.3|732.3|731|9347
1641999600000|2022-01-12 15:00:00|733|731.8|735.8|734.3|738.8|737.5|731.5|730.3|9885
1642003200000|2022-01-12 16:00:00|735.5|734.5|738.8|737.3|739.5|738.3|734.3|733|15816
1642006800000|2022-01-12 17:00:00|738.5|737.5|739.8|738.5|741.8|740.5|737.3|736|5196
1642010400000|2022-01-12 18:00:00|740|738.8|737.8|736.3|740.3|739|736.5|735.3|4737
1642014000000|2022-01-12 19:00:00|737.5|736|736.8|735.5|740.3|738.8|735.5|734.3|2651
1642017600000|2022-01-12 20:00:00|737|735.8|738.5|737.3|738.8|737.3|736.5|735.3|783
1642021200000|2022-01-12 21:00:00|738.8|737.5|739.3|737.8|739.3|738|738.3|737|780
1642024800000|2022-01-12 22:00:00|739.5|737.5|740|738|740|738|739.3|737.5|2
1642039200000|2022-01-13 02:00:00|738.3|736.8|737.8|736.5|738.8|737.5|737.3|735.8|185
1642042800000|2022-01-13 03:00:00|737.5|736.3|736.5|735.3|737.8|736.5|736|734.8|173
1642046400000|2022-01-13 04:00:00|736.8|735.5|736.3|735|737.5|736|736.3|735|27
1642050000000|2022-01-13 05:00:00|736.5|735.3|734.5|733.3|736.5|735.3|734.5|733.3|497
1642053600000|2022-01-13 06:00:00|734.8|733|735|733.5|736|734.5|734.5|733|69
1642057200000|2022-01-13 07:00:00|734.8|733.3|735.3|734|735.5|734.3|733|731.8|1809
1642060800000|2022-01-13 08:00:00|735.5|733.8|740.5|739.3|740.8|739.5|735.5|733.8|8644
1642064400000|2022-01-13 09:00:00|740.8|739.5|743.8|742.5|745.8|744.5|738.3|737|17906
1642068000000|2022-01-13 10:00:00|744|742.8|741.5|740.3|745.8|744.5|740.5|739.3|9304
1642071600000|2022-01-13 11:00:00|741.3|740|740.8|739.5|742.3|741|740.8|739.3|2880
1642075200000|2022-01-13 12:00:00|740.5|739.3|738.5|737.3|741|739.8|737.8|736.5|4208
1642078800000|2022-01-13 13:00:00|738.8|737.5|740.8|739.5|740.8|739.5|737.5|736.3|5105
1642082400000|2022-01-13 14:00:00|741|739.8|743|741.5|744.5|743.3|739.8|738.5|8641
1642086000000|2022-01-13 15:00:00|742.8|741.8|736.5|735.3|743|741.8|736|734.8|11504
1642089600000|2022-01-13 16:00:00|736.8|735.5|743.3|742|743.8|742.5|735.8|734.5|15173
1642093200000|2022-01-13 17:00:00|743.5|741.8|740.8|739.5|743.8|742.3|739|737.8|3124
1642096800000|2022-01-13 18:00:00|741|739.8|743.8|742.5|743.8|742.5|740.5|739.3|2777
1642100400000|2022-01-13 19:00:00|743.5|742.3|740.3|739|744.8|743.5|739.5|738.3|8247
1642104000000|2022-01-13 20:00:00|740|738.8|738.3|737|740|738.8|737.5|736.3|1584
1642107600000|2022-01-13 21:00:00|738|736.8|739.8|738.5|739.8|738.5|737.8|736.5|355
1642111200000|2022-01-13 22:00:00|740|738|740|737.8|740.5|738.3|739.5|737.3|1
1642125600000|2022-01-14 02:00:00|741.3|739.8|743|741.8|743.3|741.8|739.5|738.3|304
1642129200000|2022-01-14 03:00:00|743.3|741.5|742|740.5|743.3|741.8|741.5|740.3|284
1642132800000|2022-01-14 04:00:00|741.8|740.3|742.3|740.8|742.8|741.5|741.3|740|191
1642136400000|2022-01-14 05:00:00|742.5|741|743.3|742|743.5|742.3|741.8|740.5|158
1642140000000|2022-01-14 06:00:00|743.5|742.3|746|744.8|746|744.8|742.8|741.5|852
1642143600000|2022-01-14 07:00:00|745.8|744.5|746.3|745|746.8|745.5|744.3|742.8|1125
1642147200000|2022-01-14 08:00:00|746.5|745.3|751.5|750.3|752.8|751.5|745.5|744.3|11068
1642150800000|2022-01-14 09:00:00|751.3|750|750.8|749.5|752.3|751|749|747.8|4119
1642154400000|2022-01-14 10:00:00|750.5|749.3|753.3|751.8|754|752.8|750.3|749|2991
1642158000000|2022-01-14 11:00:00|753.5|752|750.8|749.5|754.8|753.5|750|748.8|2074
1642161600000|2022-01-14 12:00:00|750.5|749.3|749.8|748.5|751.8|750.5|749.3|748|5100
1642165200000|2022-01-14 13:00:00|749.5|748.3|746.8|745.3|750.3|749|745.3|744|7224
1642168800000|2022-01-14 14:00:00|746.5|745|748.8|747.5|750.8|749.3|745.8|744.3|11684
1642172400000|2022-01-14 15:00:00|749|747.8|748|746.5|750.5|749.3|746|744.8|10481
1642176000000|2022-01-14 16:00:00|748.3|746.8|747.8|746.5|751.3|750|746.5|745.3|10262
1642179600000|2022-01-14 17:00:00|747.5|746.3|755.5|754.3|755.5|754.3|747.5|746.3|5763
1642183200000|2022-01-14 18:00:00|755.3|754|756.3|755|756.3|755|753.3|752|3373
1642186800000|2022-01-14 19:00:00|756|754.8|754.5|753.3|756.8|755.5|754|752.8|2724
1642190400000|2022-01-14 20:00:00|754.8|753.5|757|755.8|757.8|756.5|754.8|753.5|515
1642194000000|2022-01-14 21:00:00|757.3|755.5|756.5|755|757.5|756.3|756.3|754.5|431
1642384800000|2022-01-17 02:00:00|759.8|758.3|757|755.5|760|758.8|755.8|754.5|105
1642388400000|2022-01-17 03:00:00|756.8|755.3|756.8|755.5|757.3|756|756|754.5|231
1642392000000|2022-01-17 04:00:00|756.5|755.3|756.3|755|756.5|755.3|755.8|754.5|73
1642395600000|2022-01-17 05:00:00|756.5|755.3|757|755.8|757.5|756.3|756.3|755|260
1642399200000|2022-01-17 06:00:00|757.3|756|758|756.8|758.8|757.5|757|755.8|302
1642402800000|2022-01-17 07:00:00|758.3|757|760.5|759.3|760.5|759.3|757.5|756|1771
1642406400000|2022-01-17 08:00:00|760.3|759|759|757.8|761|759.8|758|756.8|7569
1642410000000|2022-01-17 09:00:00|758.8|757.5|759.5|758.3|759.5|758.3|755.8|754.5|5319
1642413600000|2022-01-17 10:00:00|759.8|758.5|757.5|756.3|759.8|758.5|756.3|755|2018
1642417200000|2022-01-17 11:00:00|757.8|756.5|757|755.8|758.3|757|756.3|755|2654
1642420800000|2022-01-17 12:00:00|756.8|755.5|757.8|756.3|757.8|756.5|754.3|752.8|4477
1642424400000|2022-01-17 13:00:00|757.5|756.5|757.3|755.8|759.3|758|756.8|755.3|2585
1642428000000|2022-01-17 14:00:00|757|756|759|757.8|759.3|758|755.8|754.5|3568
1642431600000|2022-01-17 15:00:00|759.3|758|759.3|758|761.8|760.5|758.3|757|7651
1642435200000|2022-01-17 16:00:00|759.5|758.3|763.5|762.3|764|762.8|759.5|758|12526
1642438800000|2022-01-17 17:00:00|763.8|762.5|764.3|763|764.8|763.5|762.3|761|5777
1642442400000|2022-01-17 18:00:00|764.5|763.3|763.8|762.5|765.5|764.3|763.5|762.3|1236
1642446000000|2022-01-17 19:00:00|763.5|762.3|764|762.5|764.5|763|763.5|762.3|476
1642449600000|2022-01-17 20:00:00|763.8|762.8|764.3|763|764.3|763|763.5|762.3|227
1642453200000|2022-01-17 21:00:00|764.5|763.3|764.3|763|764.8|763.5|764|762.8|171
1642456800000|2022-01-17 22:00:00|764.5|762|764|761.8|764.8|762.3|763|761.5|6
1642471200000|2022-01-18 02:00:00|766.5|765.3|772.3|771|772.3|771|766.5|765.3|1445
1642474800000|2022-01-18 03:00:00|772|770.8|770.3|769|772.8|771.5|770|768.5|353
1642478400000|2022-01-18 04:00:00|770.5|768.8|771|769.8|771.5|770.3|769|767.8|128
1642482000000|2022-01-18 05:00:00|771.3|770|772.5|771.3|772.8|771.5|770.5|769|234
1642485600000|2022-01-18 06:00:00|772.8|771|774.5|773.3|775.3|773.8|772.3|770.8|1008
1642489200000|2022-01-18 07:00:00|774.8|773|778.5|777.3|778.5|777.3|774|772.8|4093
1642492800000|2022-01-18 08:00:00|778.3|777|770|768.8|778.5|777|768.5|767.3|10776
1642496400000|2022-01-18 09:00:00|770.3|769|770|768.8|773.3|771.8|769.3|768|5167
1642500000000|2022-01-18 10:00:00|769.8|768.5|773|771.8|773.5|772.3|769|767.8|3586
1642503600000|2022-01-18 11:00:00|772.8|771.5|770.3|769|774.5|773.3|770.3|769|4770
1642507200000|2022-01-18 12:00:00|770.5|769.3|771|769.8|772|770.8|769.8|768.3|2295
1642510800000|2022-01-18 13:00:00|771.3|769.5|773.5|772.3|774.8|773.5|771|769.5|5540
1642514400000|2022-01-18 14:00:00|773.8|772.5|769.3|767.8|773.8|772.5|766|764.5|10183
1642518000000|2022-01-18 15:00:00|769|767.5|765.3|764|772.3|770.8|764.5|763.3|17040
1642521600000|2022-01-18 16:00:00|765.5|764.3|766.5|765.3|767.3|765.8|761.3|760|15072
1642525200000|2022-01-18 17:00:00|766.8|765|762.8|761.5|767.3|765.8|760.8|759.5|4543
1642528800000|2022-01-18 18:00:00|763|761.8|767.3|765.8|768|766.8|762|760.5|3625
1642532400000|2022-01-18 19:00:00|767|765.5|771.3|770|771.8|770.5|764.8|763.3|3120
1642536000000|2022-01-18 20:00:00|771|769.8|771.3|770|772.3|771|770.5|769.3|1502
1642539600000|2022-01-18 21:00:00|771|769.8|776.3|774.8|777|775.8|771|769.8|1721
1642543200000|2022-01-18 22:00:00|777|774.3|777|774.3|777.3|775|775.3|773.5|136
1642557600000|2022-01-19 02:00:00|778.5|777|776.8|775.3|780|778.5|775.3|773.8|1408
1642561200000|2022-01-19 03:00:00|776.5|775.5|776.3|775|776.5|775.5|775|773.5|175
1642564800000|2022-01-19 04:00:00|776|774.8|774.8|773.5|776.3|775|774.8|773.5|149
1642568400000|2022-01-19 05:00:00|775|773.3|775.5|774.3|775.8|774.3|773.3|772|125
1642572000000|2022-01-19 06:00:00|775.3|774|767.8|766.5|776.8|775.3|767.5|766.3|1732
1642575600000|2022-01-19 07:00:00|767.5|766.3|767.8|766.3|768.5|767|764.3|763|2025
1642579200000|2022-01-19 08:00:00|767.5|766.5|766.3|765|769.5|768.3|765|763.8|5624
1642582800000|2022-01-19 09:00:00|766.5|765.3|773.3|772|776|774.5|766|764.5|6512
1642586400000|2022-01-19 10:00:00|773|771.8|776.5|775.3|777|775.8|772.3|771|4739
1642590000000|2022-01-19 11:00:00|776.8|775|773|771.8|776.8|775.3|772.8|771.5|3426
1642593600000|2022-01-19 12:00:00|772.8|771.5|773.5|772|777|775.8|771.5|770.3|4838
1642597200000|2022-01-19 13:00:00|773.3|771.8|774.8|773.5|775.5|774.3|772.8|771.5|4084
1642600800000|2022-01-19 14:00:00|774.5|773.3|775.3|774|777.5|776.3|773.3|772|5290
1642604400000|2022-01-19 15:00:00|775.5|774.3|775.8|774.5|776.3|775|770|768.8|6391
1642608000000|2022-01-19 16:00:00|776|774.8|777.8|776.5|778.8|777.5|774.5|773|8066
1642611600000|2022-01-19 17:00:00|778|776.8|775.5|774.3|778.3|776.8|773.3|772|8470
1642615200000|2022-01-19 18:00:00|775.8|774|771|769.8|775.8|774.3|769.3|768|4237
1642618800000|2022-01-19 19:00:00|771.3|770|769.8|768.5|773.5|772.3|767.3|766|3843
1642622400000|2022-01-19 20:00:00|769.5|768.3|768.3|767|770.8|769.5|768|766.8|1085
1642626000000|2022-01-19 21:00:00|768.5|767.3|766|764.5|769.5|768.3|765.8|764.5|1348
1642629600000|2022-01-19 22:00:00|766.3|764.8|767.8|764.8|768.3|765|766.3|764.8|0
1642644000000|2022-01-20 02:00:00|765.3|764|769.8|768.5|770|768.5|765.3|764|239
1642647600000|2022-01-20 03:00:00|769.5|768.3|770.3|769|770.8|769.5|768.3|767|181
1642651200000|2022-01-20 04:00:00|770.5|768.8|770|768.5|770.5|769.3|769.8|768.3|91
1642654800000|2022-01-20 05:00:00|770.3|768.8|769.5|768.3|771.8|770.3|769|767.8|194
1642658400000|2022-01-20 06:00:00|769.3|768|768.8|767.5|771.5|770|768.8|767.5|207
1642662000000|2022-01-20 07:00:00|769|767.8|766|764.8|769.5|768.3|764.8|763.5|1613
1642665600000|2022-01-20 08:00:00|766.3|765|763.3|762|766.8|765.5|762.5|761.3|8467
1642669200000|2022-01-20 09:00:00|763.5|761.8|765.8|764.5|765.8|764.5|762|760.8|5236
1642672800000|2022-01-20 10:00:00|766|764.8|766.8|765.5|769|767.8|766|764.8|4286
1642676400000|2022-01-20 11:00:00|767|765.8|767.8|766.3|769.8|768.5|766.5|765.3|2997
1642680000000|2022-01-20 12:00:00|767.5|766.5|764.5|763.3|768.3|766.8|762.5|761.3|8384
1642683600000|2022-01-20 13:00:00|764.3|763|764|762.8|764.5|763.3|762.5|761.3|7672
1642687200000|2022-01-20 14:00:00|764.3|763|766.5|765.3|768.3|767|763.3|761.8|7754
1642690800000|2022-01-20 15:00:00|766.8|765.5|770.8|768.5|772|770.8|766|764.8|6697
1642694400000|2022-01-20 16:00:00|770|768.3|771.5|770.3|775.8|774.3|769|767.3|17054
1642698000000|2022-01-20 17:00:00|771.8|770.5|770.5|769.3|771.8|770.5|768|766.8|16048
1642701600000|2022-01-20 18:00:00|770.3|769|769.5|768|770.8|769.5|766.8|765.5|3206
1642705200000|2022-01-20 19:00:00|769.3|768.3|765.5|764.3|771.3|770|765.5|764.3|3527
1642708800000|2022-01-20 20:00:00|765.8|764.5|758.5|757.3|765.8|764.5|758|756.8|1472
1642712400000|2022-01-20 21:00:00|758.3|757|758.3|757|759|757.8|756.3|755|575
1642716000000|2022-01-20 22:00:00|759|756.8|760|757.5|760|757.5|759|756.8|29
1642730400000|2022-01-21 02:00:00|748.5|747|752.8|751.3|756.3|755|748.5|746.8|465
1642734000000|2022-01-21 03:00:00|752.5|751|754.3|753|754.5|753|752.3|751|180
1642737600000|2022-01-21 04:00:00|754.5|753.3|753.3|751.8|755.8|754.3|752.8|751.3|138
1642741200000|2022-01-21 05:00:00|753.5|752|755.8|754.3|757.5|756.3|753|751.8|267
1642744800000|2022-01-21 06:00:00|755.5|754.5|755.8|754.5|757|755.5|754|752.8|910
1642748400000|2022-01-21 07:00:00|755.5|754.3|760.5|759|762|760.8|753.8|752.5|4151
1642752000000|2022-01-21 08:00:00|760.3|758.8|758.3|757|760.3|759|753|751.5|7283
1642755600000|2022-01-21 09:00:00|758|756.8|755.3|754|758.5|757.3|752.3|751|5802
1642759200000|2022-01-21 10:00:00|755|753.8|760.5|759.3|760.8|759.5|753.3|752|3980
1642762800000|2022-01-21 11:00:00|760.3|759|758.8|757.5|761|759.5|755.5|754|2816
1642766400000|2022-01-21 12:00:00|759|757.3|758.3|757|761.3|760|756.5|755.3|2365
1642770000000|2022-01-21 13:00:00|758.5|757.3|765|763.8|766.3|765|758.5|757.3|7715
1642773600000|2022-01-21 14:00:00|765.3|764|760.5|759|766.5|765|759.3|758|3617
1642777200000|2022-01-21 15:00:00|760.3|758.8|767.3|766|769|767.8|757.5|756.3|7564
1642780800000|2022-01-21 16:00:00|767.5|765.8|766.3|765|772|770.5|764.3|763|10140
1642784400000|2022-01-21 17:00:00|766|764.8|767|765.8|768|766.8|764.5|763|1912
1642788000000|2022-01-21 18:00:00|767.3|765.5|768.3|767|768.8|767.5|765|763.8|2715
1642791600000|2022-01-21 19:00:00|768.5|767.3|768|766.8|770.3|769|767|765.8|1973
1642795200000|2022-01-21 20:00:00|767.8|766.5|767|765.8|767.8|766.5|764.8|763.5|691
1642798800000|2022-01-21 21:00:00|767.3|765.5|767.5|765.5|768.3|767|766.5|765.3|202
1642989600000|2022-01-24 02:00:00|776.3|774.5|775.3|774|776.8|775.3|774.5|773|93
1642993200000|2022-01-24 03:00:00|775|773.8|776.3|774.8|777|775.5|774.5|773.3|527
1642996800000|2022-01-24 04:00:00|776|775|776.8|775.5|777.3|775.8|776|774.5|61
1643000400000|2022-01-24 05:00:00|777|775.8|776|774.5|777.3|775.8|776|774.5|369
1643004000000|2022-01-24 06:00:00|775.8|774.8|775|773.5|776.3|774.8|774|772.8|339
1643007600000|2022-01-24 07:00:00|774.8|773.8|776.8|775.3|777.5|776.3|773.5|772|1400
1643011200000|2022-01-24 08:00:00|776.5|775|773.5|772|776.8|775.5|773.5|772|3003
1643014800000|2022-01-24 09:00:00|773.8|772.3|773.3|772|774|772.8|771.3|770|2291
1643018400000|2022-01-24 10:00:00|773|771.8|772|770.8|773.3|772|767|765.8|5421
1643022000000|2022-01-24 11:00:00|772.3|771|779.3|777.8|779.5|778.3|770.5|769.3|6145
1643025600000|2022-01-24 12:00:00|779|778|774|772.8|779.3|778|772.3|771|3882
1643029200000|2022-01-24 13:00:00|774.3|773|764.5|763|774.5|773.3|764.5|763|4072
1643032800000|2022-01-24 14:00:00|764.8|763.3|757|755.8|767.5|766.3|757|755.8|6512
1643036400000|2022-01-24 15:00:00|757.3|756|758.3|757|761.5|760.3|753|751.8|6161
1643040000000|2022-01-24 16:00:00|758|756.8|752|750.8|758.5|757.3|747.8|746.3|9724
1643043600000|2022-01-24 17:00:00|752.3|750.5|758.3|757|758.8|757.3|747.8|746.5|2732
1643047200000|2022-01-24 18:00:00|758.5|757.3|760|758.8|760.8|759.5|757.5|756.3|1856
1643050800000|2022-01-24 19:00:00|760.3|759|755.3|754|761|759.8|751.8|750.5|2402
1643054400000|2022-01-24 20:00:00|755.5|754.3|761.3|759.8|761.3|760|755.5|754|380
1643058000000|2022-01-24 21:00:00|761|759.5|763.5|762|764.5|763|760.8|759.5|485
1643061600000|2022-01-24 22:00:00|764.8|761.8|764.5|762.3|764.8|762.3|764.5|761.3|1
1643076000000|2022-01-25 02:00:00|762.8|761|763.5|762.3|763.8|762.3|759.5|758|127
1643079600000|2022-01-25 03:00:00|763.3|762|762.3|760.8|763.8|762.3|760.5|759.3|51
1643083200000|2022-01-25 04:00:00|762|761|762|760.5|763.3|761.8|760.8|759.5|54
1643086800000|2022-01-25 05:00:00|761.8|760.3|762|760.5|763.5|762|761|759.8|16
1643090400000|2022-01-25 06:00:00|762.3|760.8|763.8|762.5|764.5|763|761.8|760.5|92
1643094000000|2022-01-25 07:00:00|764|762.8|764.5|763|765.3|764|761.5|760.3|823
1643097600000|2022-01-25 08:00:00|764.3|763.3|763.3|762|767|765.5|761.5|760|4766
1643101200000|2022-01-25 09:00:00|763.5|762.3|769|767.8|770.3|769|761.5|760|2990
1643104800000|2022-01-25 10:00:00|769.3|768|765|763.8|770.3|769|764.5|763.3|3250
1643108400000|2022-01-25 11:00:00|764.8|763.5|761.5|760.3|766.8|765.5|760|758.8|2655
1643112000000|2022-01-25 12:00:00|761.8|760|758|756.5|761.8|760|755.3|754|1766
1643115600000|2022-01-25 13:00:00|757.8|756.8|760.3|759|760.8|759.5|755.5|754.3|3506
1643119200000|2022-01-25 14:00:00|760|758.8|758|756.8|761.3|760|755.8|754.5|5494
1643122800000|2022-01-25 15:00:00|757.8|756.5|762.3|761|764|762.5|754.8|753.3|6031
1643126400000|2022-01-25 16:00:00|762.5|761.3|764|762.5|765.3|764|760.3|759|9862
1643130000000|2022-01-25 17:00:00|763.8|762.3|766.3|765|767|765.5|763.8|762.3|2644
1643133600000|2022-01-25 18:00:00|766.5|765.3|767.5|766.3|767.5|766.3|765.8|764.5|775
1643137200000|2022-01-25 19:00:00|767.3|766|768|766.5|769.3|768|766.3|765|1045
1643140800000|2022-01-25 20:00:00|767.8|766.8|768.5|767|768.8|767.5|766|764.8|373
1643144400000|2022-01-25 21:00:00|768.3|766.8|768.3|766.8|768.5|767|765.8|764|306
1643148000000|2022-01-25 22:00:00|768.5|765|769|766|769|766|767.5|764.5|3
1643162400000|2022-01-26 02:00:00|768|766.8|766.8|765.3|769.3|767.8|766.8|765.3|94
1643166000000|2022-01-26 03:00:00|767|765.5|767.8|766.3|768|766.5|766|764.8|78
1643169600000|2022-01-26 04:00:00|767.5|766|767.8|766.3|768|766.5|767.3|766|10
1643173200000|2022-01-26 05:00:00|767.5|766|768.3|766.8|768.3|767|766.8|765.5|62
1643176800000|2022-01-26 06:00:00|768|766.5|769.8|768.5|771|769.8|767.8|766.5|761
1643180400000|2022-01-26 07:00:00|770|768.8|772|770.8|773|771.8|769.5|768.3|1073
1643184000000|2022-01-26 08:00:00|772.3|770.5|773|771.8|773.5|772.3|771.5|770.3|4313
1643187600000|2022-01-26 09:00:00|772.8|771.5|775.8|774.5|776.5|775|772.8|771.5|5452
1643191200000|2022-01-26 10:00:00|776|774.8|776|774.8|777|775.8|775.5|774.3|2312
1643194800000|2022-01-26 11:00:00|776.3|775|777.5|776.3|778.3|776.8|775.3|773.8|1725
1643198400000|2022-01-26 12:00:00|777.8|776.5|779|777.8|780.5|779.3|777|775.8|2455
1643202000000|2022-01-26 13:00:00|778.8|777.5|783|781.8|784.8|783.3|778.8|777.5|2378
1643205600000|2022-01-26 14:00:00|783.3|782|786.3|785|787|785.8|779.8|778.5|3429
1643209200000|2022-01-26 15:00:00|786|784.8|786|784.8|786.5|785|782|780.5|4843
1643212800000|2022-01-26 16:00:00|786.3|784.5|787.3|786|788.8|787.5|784.5|783|9840
1643216400000|2022-01-26 17:00:00|787.5|785.8|789.5|788.3|790.8|789.5|786.8|785.5|2439
1643220000000|2022-01-26 18:00:00|789.8|788|785|783.5|789.8|788.5|784|782.8|1804
1643223600000|2022-01-26 19:00:00|785.3|783.8|784.5|783.3|788.3|787|782.8|781.5|2547
1643227200000|2022-01-26 20:00:00|784.8|783|782.3|780.8|784.8|783.5|779.8|778.5|726
1643230800000|2022-01-26 21:00:00|782.5|781|785.3|783.5|787|785.8|782.3|780.8|232
1643234400000|2022-01-26 22:00:00|786.5|783.3|786.8|784|787|784|785.5|782.8|1
1643248800000|2022-01-27 02:00:00|783.3|781.5|782.5|781.3|783.5|782.3|781|779.5|36
1643252400000|2022-01-27 03:00:00|782.3|781|780.8|779.3|783.3|782|779.8|778.3|79
1643256000000|2022-01-27 04:00:00|780.5|779|781.3|779.8|781.5|780.3|780|778.5|21
1643259600000|2022-01-27 05:00:00|781|780|781.3|779.8|782.3|781|780|778.5|51
1643263200000|2022-01-27 06:00:00|781|779.5|781.8|780.3|782.3|781|780|778.5|401
1643266800000|2022-01-27 07:00:00|782|780.5|784|782.5|786|784.5|781.5|780.3|1013
1643270400000|2022-01-27 08:00:00|784.3|782.8|785.5|784.3|788.3|786.8|782.3|781|3780
1643274000000|2022-01-27 09:00:00|785.8|784|788.5|787.3|788.8|787.5|784|782.8|2283
1643277600000|2022-01-27 10:00:00|788.8|787|790|788.8|792.5|791.3|788|786.5|3167
1643281200000|2022-01-27 11:00:00|790.3|788.5|798.5|797.3|798.8|797.5|789.3|788|5923
1643284800000|2022-01-27 12:00:00|798.8|797.5|797.8|796.5|799.3|798|795|793.5|2504
1643288400000|2022-01-27 13:00:00|798|796.8|799.3|798|800.8|799.5|795|793.8|4333
1643292000000|2022-01-27 14:00:00|799.5|798.3|796.3|795|800.8|799.5|795.3|794|4367
1643295600000|2022-01-27 15:00:00|796.5|795.3|790.3|789|797.8|796.3|786|784.8|6909
1643299200000|2022-01-27 16:00:00|790.5|788.8|791.5|790.3|792.3|791|788.3|786.8|8160
1643302800000|2022-01-27 17:00:00|791.3|790|793.5|792|794|792.8|787.3|786|3464
1643306400000|2022-01-27 18:00:00|793.3|792.3|793.8|792.3|794.3|792.8|790.3|789|3952
1643310000000|2022-01-27 19:00:00|793.5|792.5|792.8|791.5|797.3|796|789.8|788.5|2901
1643313600000|2022-01-27 20:00:00|792.5|791.3|799.5|798|800|798.8|792.5|791.3|1251
1643317200000|2022-01-27 21:00:00|799.8|798.3|802.5|801|803.8|802.5|799.8|798.3|629
1643320800000|2022-01-27 22:00:00|802.8|800.8|803|800|803|801.3|801.8|800|3
1643335200000|2022-01-28 02:00:00|800.5|799|802.8|801.3|802.8|801.5|800.3|798.8|265
1643338800000|2022-01-28 03:00:00|802.5|801.5|801.8|800.5|803.3|801.8|800|798.5|65
1643342400000|2022-01-28 04:00:00|802|800.3|801.5|800|802|800.8|800.3|798.8|137
1643346000000|2022-01-28 05:00:00|801.3|799.8|803.8|802.5|804|802.5|801|799.8|161
1643349600000|2022-01-28 06:00:00|803.5|802.3|801.5|800.3|804.5|803|801|799.5|804
1643353200000|2022-01-28 07:00:00|801.3|800|805.8|804.5|806|804.8|801|799.5|3654
1643356800000|2022-01-28 08:00:00|806|804.3|800|798.8|807.5|806.3|797.8|796.5|5133
1643360400000|2022-01-28 09:00:00|799.8|798.5|798.3|797|800.8|799.5|797|795.8|3319
1643364000000|2022-01-28 10:00:00|798.5|797.3|798.5|797.3|799.3|797.8|792.8|791.3|2784
1643367600000|2022-01-28 11:00:00|798.3|797|801.8|800.3|801.8|800.5|797.3|796|1577
1643371200000|2022-01-28 12:00:00|801.5|800.5|803|801.5|803.5|802.3|800.3|799|1333
1643374800000|2022-01-28 13:00:00|803.3|801.8|808|806.5|809|807.8|802.8|801.5|3192
1643378400000|2022-01-28 14:00:00|807.8|806.3|809.5|808.3|810|808.8|803|801.8|4511
1643382000000|2022-01-28 15:00:00|809.8|808.5|799.5|798.3|810|808.8|799.3|798|3865
1643385600000|2022-01-28 16:00:00|799.8|798.5|801.8|800.3|803.8|802.5|796.8|795.5|5151
1643389200000|2022-01-28 17:00:00|801.5|800.5|795.5|794.3|803.5|802.3|792.3|791|2635
1643392800000|2022-01-28 18:00:00|795.3|794|796|794.5|799|797.5|795.3|794|1299
1643396400000|2022-01-28 19:00:00|795.8|794.3|793.5|792.3|796.8|795.5|791.8|790.3|2118
1643400000000|2022-01-28 20:00:00|793.8|792.5|796.5|795|796.5|795.3|792.5|791.3|465
1643403600000|2022-01-28 21:00:00|796.3|795.3|798.8|796.5|799|797.5|796|794.8|188
1643594400000|2022-01-31 02:00:00|809|807.5|809|807.5|809.8|808.5|808.3|807|77
1643598000000|2022-01-31 03:00:00|808.8|807.3|808.5|807|809|807.3|807.3|805.8|153
1643601600000|2022-01-31 04:00:00|808.3|807.3|809.8|808.3|811.8|810.5|808.3|807.3|1244
1643605200000|2022-01-31 05:00:00|810|808.5|808.5|807|810|808.5|807.5|806|161
1643608800000|2022-01-31 06:00:00|808.3|806.8|808.3|807|809|807.5|807.3|806|558
1643612400000|2022-01-31 07:00:00|808.5|806.8|806.8|805.5|810.3|809|806.8|805.3|1964
1643616000000|2022-01-31 08:00:00|806.5|805.3|807|805.5|808|806.8|803|801.5|2567
1643619600000|2022-01-31 09:00:00|806.8|805.3|802|800.8|807|805.3|800.5|799.3|2564
1643623200000|2022-01-31 10:00:00|801.8|800.3|805.3|803.8|805.8|804.5|800.3|798.8|5109
1643626800000|2022-01-31 11:00:00|805|803.5|801|799.5|806|804.8|799.3|797.8|1456
1643630400000|2022-01-31 12:00:00|801.3|799.8|802.3|800.8|803.5|802.3|799|797.8|975
1643634000000|2022-01-31 13:00:00|802.5|801|802.3|801|803.8|802.5|799.8|798.5|2535
1643637600000|2022-01-31 14:00:00|802|800.8|793.3|791.8|802.5|801.3|791.3|790|3622
1643641200000|2022-01-31 15:00:00|793|792|795.8|794.3|796|794.8|788.5|787|4205
1643644800000|2022-01-31 16:00:00|795.5|794|793.8|792.3|798.5|797.3|792|790.8|4943
1643648400000|2022-01-31 17:00:00|793.5|792.5|798.5|797.3|799.5|798|792.5|791|1174
1643652000000|2022-01-31 18:00:00|798.8|797.5|795.8|794.3|799.5|798|794.3|793|834
1643655600000|2022-01-31 19:00:00|795.5|794|797.5|796.3|798.5|797|795.3|794|609
1643659200000|2022-01-31 20:00:00|797.3|796|798.5|797.3|799.8|798.3|797|795.8|187
1643662800000|2022-01-31 21:00:00|798.3|797|798|796.5|799.3|798|797.5|796|171
1643666400000|2022-01-31 22:00:00|798.5|796|799|795|799.3|797|798.3|794.5|1
1643680800000|2022-02-01 02:00:00|797.8|796.3|798.3|797|799|797.8|797.8|796.3|15
1643684400000|2022-02-01 03:00:00|798|796.8|799|797.5|799.3|797.8|797.8|796.5|10
1643688000000|2022-02-01 04:00:00|799.3|797.8|799.8|798.5|799.8|798.5|798.5|797.3|14
1643691600000|2022-02-01 05:00:00|799.5|798.3|799.3|797.8|800.3|798.8|799|797.5|25
1643695200000|2022-02-01 06:00:00|799|798|797.5|796.3|799.8|798.3|797.3|795.8|43
1643698800000|2022-02-01 07:00:00|797.3|796|793.5|792.3|798.5|797.3|792.3|791|590
1643702400000|2022-02-01 08:00:00|793.8|792.5|796.8|795.5|798.5|797.3|793.5|792.5|2313
1643706000000|2022-02-01 09:00:00|797|795.8|787.3|786|797|795.8|784.5|783|3959
1643709600000|2022-02-01 10:00:00|787|785.8|793.8|792.5|794.3|793|785.5|784.3|3806
1643713200000|2022-02-01 11:00:00|794|792.8|791.8|790.3|796.5|795|791.8|790.3|983
1643716800000|2022-02-01 12:00:00|792|790.5|790.5|789.3|792.3|791|789|787.5|2204
1643720400000|2022-02-01 13:00:00|790.8|789.5|788|786.8|792|790.5|787|785.8|3360
1643724000000|2022-02-01 14:00:00|788.3|787|794.3|792.8|794.5|793.3|781.5|780.3|4877
1643727600000|2022-02-01 15:00:00|794|793|799.3|798|799.8|798.5|792.8|791.5|3250
1643731200000|2022-02-01 16:00:00|799.5|798.3|802.5|801.3|805.5|804.3|796.8|795.5|8036
1643734800000|2022-02-01 17:00:00|802.3|801|803|801.8|804.5|803.3|798.5|797|2990
1643738400000|2022-02-01 18:00:00|802.8|801.5|802.8|801.5|803.5|802.3|798.3|796.8|1070
1643742000000|2022-02-01 19:00:00|803|801.8|802|800.5|805.5|804.3|801.5|800|1935
1643745600000|2022-02-01 20:00:00|801.8|800.8|806.5|805|806.5|805.3|801.8|800.8|680
1643749200000|2022-02-01 21:00:00|806.3|804.8|807.5|804.5|807.8|805.8|804.8|802.3|205
1643752800000|2022-02-01 22:00:00|807.8|804.8|806.5|803.3|807.8|804.8|806.3|803|4
1643767200000|2022-02-02 02:00:00|807|805.3|804.8|803.3|807|805.5|804.3|802.8|15
1643770800000|2022-02-02 03:00:00|804.5|803|806|804.3|806|804.3|804.5|803|218
1643774400000|2022-02-02 04:00:00|806.3|804.5|808|806.3|808.3|806.5|806.3|804.3|1
1643778000000|2022-02-02 05:00:00|808.3|806.5|807.5|805.8|808.3|806.8|807.5|805.8|6
1643781600000|2022-02-02 06:00:00|807.8|806|805.8|804.3|808.3|806.8|805.8|804.3|57
1643785200000|2022-02-02 07:00:00|806|804.5|805.8|804.5|807.8|806.3|804.5|803.3|385
1643788800000|2022-02-02 08:00:00|805.5|804.3|806|804.8|806.8|805.3|803.3|802|1498
1643792400000|2022-02-02 09:00:00|806.3|804.5|805.8|804.5|808.8|807.3|805.5|804.3|1393
1643796000000|2022-02-02 10:00:00|806|804.3|807|805.8|808|806.8|803.5|802|670
1643799600000|2022-02-02 11:00:00|806.8|805.5|805.3|804|807.3|806|802.8|801.5|1101
1643803200000|2022-02-02 12:00:00|805|803.8|813|811.5|813|811.8|803.8|802.5|1587
1643806800000|2022-02-02 13:00:00|812.8|811.8|812.3|811|815.5|814.3|811.5|810|2121
1643810400000|2022-02-02 14:00:00|812.5|811.3|801.8|800.3|812.8|811.5|801.5|800.3|2227
1643814000000|2022-02-02 15:00:00|801.5|800.5|806.5|805.3|808.5|807|800|798.8|3943
1643817600000|2022-02-02 16:00:00|806.8|805.5|804.3|802.8|807|805.5|799.5|798|4214
1643821200000|2022-02-02 17:00:00|804|802.5|803.8|802.5|805.3|804|801.3|800|1173
1643824800000|2022-02-02 18:00:00|804|802.3|808.5|807.3|809.3|808|803.8|802.3|691
1643828400000|2022-02-02 19:00:00|808.8|807|810.5|809.3|810.5|809.3|807.5|806.3|753
1643832000000|2022-02-02 20:00:00|810.3|809|810.3|809|811|809.8|810|808.8|107
1643835600000|2022-02-02 21:00:00|810.5|809.3|809|807.5|810.8|809.5|808|806.8|154
1643839200000|2022-02-02 22:00:00|809.3|806.8|808.3|806.5|809.8|807|808.3|806.3|7
1643853600000|2022-02-03 02:00:00|806.5|805.3|807.3|805.8|807.3|805.8|806|804.5|8
1643857200000|2022-02-03 03:00:00|807|805.5|808|806.5|809|807.5|807|805.5|32
1643860800000|2022-02-03 04:00:00|807.8|806.8|808.3|807|808.5|807.3|807.8|806.5|33
1643864400000|2022-02-03 05:00:00|808.5|806.8|807.5|806|808.5|807|807.3|806|61
1643868000000|2022-02-03 06:00:00|807.3|806.3|807.8|806.5|808|806.8|806.5|805|219
1643871600000|2022-02-03 07:00:00|807.5|806.3|810.3|809|810.3|809|807.5|806|823
1643875200000|2022-02-03 08:00:00|810.5|808.8|808.3|807|811.5|810.3|808|806.8|3226
1643878800000|2022-02-03 09:00:00|808.5|807.3|806|804.8|808.5|807.3|805|803.5|2012
1643882400000|2022-02-03 10:00:00|805.8|804.5|802.5|801|806.8|805.3|802.3|801|2209
1643886000000|2022-02-03 11:00:00|802|801.3|804.3|803|804.8|803.5|801.5|800.3|952
1643889600000|2022-02-03 12:00:00|804.5|803.3|806.3|804.8|806.3|805|803|801.8|1974
1643893200000|2022-02-03 13:00:00|806|805|804.5|803.3|807.5|806.3|803.5|802.3|2759
1643896800000|2022-02-03 14:00:00|804.8|803|805.3|804|810.8|809.5|804.3|803|4088
1643900400000|2022-02-03 15:00:00|805|803.8|816.8|815.5|817|815.8|804.8|803.5|8895
1643904000000|2022-02-03 16:00:00|817|815.8|820.8|819.5|821.8|820.5|814.5|813.3|11221
1643907600000|2022-02-03 17:00:00|821|819.8|821.5|820.3|822|820.8|818.8|817.5|4347
1643911200000|2022-02-03 18:00:00|821.3|820|829|827.8|830|828.8|819.3|817.8|2413
1643914800000|2022-02-03 19:00:00|829.3|828|830.8|829.3|832.8|831.5|828.3|827|1090
1643918400000|2022-02-03 20:00:00|830.5|829|829.8|828.3|832.5|831|829.8|828.3|207
1643922000000|2022-02-03 21:00:00|830|828.5|830.3|828.8|832|830.5|828.5|827.3|670
1643925600000|2022-02-03 22:00:00|830.5|828.5|832.8|829.8|833.8|832|830|827.5|169
1643940000000|2022-02-04 02:00:00|836|834.8|836.8|835.3|837.3|835.8|835.8|834.5|74
1643943600000|2022-02-04 03:00:00|837|835.5|835.5|834|837|835.5|835|833.8|66
1643947200000|2022-02-04 04:00:00|835.3|833.8|835.8|834.3|836.5|835|835.3|833.8|19
1643950800000|2022-02-04 05:00:00|835.5|834.5|835.3|834|836.5|835|835.3|834|27
1643954400000|2022-02-04 06:00:00|835.5|834.3|835|833.8|835.8|834.5|834.3|832.8|168
1643958000000|2022-02-04 07:00:00|835.3|834|839.8|838.5|841.3|840|835|833.8|2941
1643961600000|2022-02-04 08:00:00|840|838.8|850.8|849.5|851.3|850|839.5|838.3|7277
1643965200000|2022-02-04 09:00:00|850.5|849.3|849.3|847.8|851.8|850.5|846.3|845|4287
1643968800000|2022-02-04 10:00:00|849|847.5|851.3|850|852.8|851.3|849|847.5|2236
1643972400000|2022-02-04 11:00:00|851|849.8|856.3|855|857.3|856|846.8|845.5|4014
1643976000000|2022-02-04 12:00:00|856.5|855.3|853.8|852.5|859.8|858.5|852.8|851.5|3730
1643979600000|2022-02-04 13:00:00|854|852.8|855.5|854|857.3|856|852.3|851|1125
1643983200000|2022-02-04 14:00:00|855.8|854.5|861.3|860|862|860.5|851.3|850|2706
1643986800000|2022-02-04 15:00:00|861.5|860.3|853|851.5|862|860.8|851.3|849.8|4561
1643990400000|2022-02-04 16:00:00|852.8|851.3|853|851.8|856|854.5|846.5|845.3|8406
1643994000000|2022-02-04 17:00:00|853.3|852|852.5|851.3|855.8|854.5|851|849.8|1710
1643997600000|2022-02-04 18:00:00|852.8|851.5|856.8|855.5|857|855.8|852|850.8|838
1644001200000|2022-02-04 19:00:00|857|855.8|854.3|852.8|857.3|855.8|851|849.8|974
1644004800000|2022-02-04 20:00:00|854|853|851.5|850|854.5|853.3|850.3|849|182
1644008400000|2022-02-04 21:00:00|851.3|850.3|848.8|845.8|851.5|850.3|847.8|845.8|218
1644199200000|2022-02-07 02:00:00|866.3|864.8|861.8|860.3|866.5|865|859.8|858.3|327
1644202800000|2022-02-07 03:00:00|861.5|860.5|863.3|861.8|865.5|864|861.5|860|20
1644206400000|2022-02-07 04:00:00|863|861.5|864.3|862.8|864.3|863|863|861.5|12
1644210000000|2022-02-07 05:00:00|864.5|863|863.5|862|865.3|863.8|863|861.5|101
1644213600000|2022-02-07 06:00:00|863.3|862.3|866|864.5|867.3|865.5|862.8|861.3|437
1644217200000|2022-02-07 07:00:00|866.3|864.8|861|859.5|866.5|865.3|856.8|855.3|2410
1644220800000|2022-02-07 08:00:00|860.8|859.3|854.5|853|861|859.3|853.3|851.8|3471
1644224400000|2022-02-07 09:00:00|854.3|852.8|852.5|851|854.5|852.8|849.5|848.3|3441
1644228000000|2022-02-07 10:00:00|852.3|851.3|855.5|854.3|856.8|855.5|850.8|849.5|1726
1644231600000|2022-02-07 11:00:00|855.3|854|857.3|856|858.5|857.3|854.5|853|766
1644235200000|2022-02-07 12:00:00|857.5|856.3|854|852.8|859|857.8|854|852.8|2066
1644238800000|2022-02-07 13:00:00|854.3|852.5|854.3|853|856.3|854.8|851|849.8|4205
1644242400000|2022-02-07 14:00:00|854|852.8|850.8|849.5|854.3|852.8|844.5|843|5341
1644246000000|2022-02-07 15:00:00|850.5|849.3|851.5|850|851.8|850.5|844.8|843.3|3785
1644249600000|2022-02-07 16:00:00|851.3|849.8|847.3|845.8|854.3|853|844.5|843.3|6267
1644253200000|2022-02-07 17:00:00|847|845.5|845.8|844.5|849|847.5|845.8|844.5|952
1644256800000|2022-02-07 18:00:00|846|844.8|846|844.5|847|845.5|844.3|843|934
1644260400000|2022-02-07 19:00:00|845.8|844.3|843.8|842.3|847.8|846.5|843.3|841.8|1139
1644264000000|2022-02-07 20:00:00|843.5|842|844|842.5|844.8|843.5|843.3|841.8|46
1644267600000|2022-02-07 21:00:00|844.3|842.8|848|846.5|848.3|846.8|844|842.5|145
1644271200000|2022-02-07 22:00:00|848.3|846|848.3|844.5|848.5|846|848.3|844.3|0
1644285600000|2022-02-08 02:00:00|842.5|841|842.5|841|843|841.5|840.8|839.5|26
1644289200000|2022-02-08 03:00:00|842.3|840.8|842|840.5|842.8|841.3|841.3|840|80
1644292800000|2022-02-08 04:00:00|842.3|840.8|842|840.5|842.3|841|840.8|839.5|10
1644296400000|2022-02-08 05:00:00|841.8|840.3|843.5|842|845|843.8|841.3|840|238
1644300000000|2022-02-08 06:00:00|843.3|842.3|844.3|843|845.8|844.5|842.5|841|469
1644303600000|2022-02-08 07:00:00|844.5|843.3|840.5|839.3|845.5|844.3|836.8|835.5|1356
1644307200000|2022-02-08 08:00:00|840.8|839.5|838.8|837.3|841|839.5|835.5|834.3|2958
1644310800000|2022-02-08 09:00:00|838.5|837.5|833.5|832.3|842|840.8|833.5|832|2900
1644314400000|2022-02-08 10:00:00|833.8|832|825.5|824|834.3|833|815.8|814.3|5546
1644318000000|2022-02-08 11:00:00|825.3|824.3|827.5|826|827.5|826|823.3|822|1860
1644321600000|2022-02-08 12:00:00|827.3|825.8|826|824.8|828.5|827|823.5|822|1297
1644325200000|2022-02-08 13:00:00|826.3|824.5|823|821.8|831.3|829.8|822.8|821.5|2589
1644328800000|2022-02-08 14:00:00|823.3|822|819|817.8|828.3|826.8|818.8|817.5|3989
1644332400000|2022-02-08 15:00:00|818.8|817.5|816|814.5|822|820.8|814.8|813.5|3247
1644336000000|2022-02-08 16:00:00|816.3|814.8|814|812.5|817.8|816.5|810.5|809.3|3938
1644339600000|2022-02-08 17:00:00|813.8|812.3|820.3|819|820.5|819.3|812.3|811|998
1644343200000|2022-02-08 18:00:00|820.5|819.3|823.3|822|823.5|822.3|819|817.5|1533
1644346800000|2022-02-08 19:00:00|823.5|822.3|821.8|820.3|825.8|824.3|819.5|818.3|646
1644350400000|2022-02-08 20:00:00|821.5|820|824.8|823.3|825.5|824.3|821.3|819.8|42
1644354000000|2022-02-08 21:00:00|825|823.5|826|823.5|827.3|825.5|823.5|822|165
1644357600000|2022-02-08 22:00:00|826.3|823.3|826.3|823.5|826.3|823.5|825.3|823|2
1644372000000|2022-02-09 02:00:00|824|822|823|821.3|824.5|822.3|822.8|821.3|88
1644375600000|2022-02-09 03:00:00|822.8|821.8|825|823|825.3|823.5|822.8|821.3|2
1644379200000|2022-02-09 04:00:00|824.8|823.3|825.8|824|826|824.3|824.8|823.3|2
1644382800000|2022-02-09 05:00:00|826|823.8|825|823.3|827|825.3|824.8|823|85
1644386400000|2022-02-09 06:00:00|825.3|823.5|822.5|820.8|825.8|824|821.3|819.5|150
1644390000000|2022-02-09 07:00:00|822.3|820.5|817.5|816|823.5|822.3|817.3|815.8|605
1644393600000|2022-02-09 08:00:00|817.3|815.8|825.8|824.3|826.8|825.5|817.3|815.8|2744
1644397200000|2022-02-09 09:00:00|825.5|824|822.3|820.8|826.8|825|819.8|818.5|3092
1644400800000|2022-02-09 10:00:00|822|820.5|815.3|814|824.5|823.3|815.3|814|1418
1644404400000|2022-02-09 11:00:00|815.5|813.8|819.5|818.3|820.8|819.5|815.3|813.8|1296
1644408000000|2022-02-09 12:00:00|819.8|818|822.5|821.3|823.3|822|818.3|816.8|1285
1644411600000|2022-02-09 13:00:00|822.3|821|820.8|819.3|823.8|822.5|816.8|815.3|2217
1644415200000|2022-02-09 14:00:00|821|819.5|825|823.5|825.3|824|820|818.5|1196
1644418800000|2022-02-09 15:00:00|824.8|823.3|826|824.5|829.5|828|821.5|820.3|2228
1644422400000|2022-02-09 16:00:00|825.8|824.3|831.5|830|832.3|830.8|825.5|824.3|2449
1646413200000|2022-03-04 17:00:00|1109|1107.5|1112.8|1111.3|1116.5|1115.3|1107.8|1106|1533
1646416800000|2022-03-04 18:00:00|1113|1111.5|1117.5|1116|1124.5|1123|1111.8|1110.3|3700
1646420400000|2022-03-04 19:00:00|1117.3|1116.3|1134.8|1132.5|1143.3|1141.8|1117.3|1116|5548
1646424000000|2022-03-04 20:00:00|1134.5|1132.3|1139.3|1137.5|1148.5|1146.8|1131.8|1129.8|2186
1646427600000|2022-03-04 21:00:00|1139|1137|1137.5|1133.5|1142.3|1140|1132.3|1130|743
1646618400000|2022-03-07 02:00:00|1222|1219.8|1236|1234.3|1236.8|1234.3|1218.3|1215.5|683
1646622000000|2022-03-07 03:00:00|1236.3|1234|1236.3|1234.5|1237|1234.8|1228.3|1225.8|558
1646625600000|2022-03-07 04:00:00|1236.5|1234|1253|1251|1254.8|1252|1236.3|1234|582
1646629200000|2022-03-07 05:00:00|1253.3|1251.3|1252.5|1250.3|1257.5|1256.3|1247.5|1245.8|694
1646632800000|2022-03-07 06:00:00|1252.8|1251|1254.3|1252.8|1256.8|1255.3|1248.3|1246.3|492
1646636400000|2022-03-07 07:00:00|1253.3|1252.5|1247.5|1245.8|1253.3|1252.8|1235.3|1233|2385
1646640000000|2022-03-07 08:00:00|1247.3|1245.5|1235.3|1233.5|1251|1249.5|1221.3|1219.8|6983
1646643600000|2022-03-07 09:00:00|1236.3|1234.3|1220|1218|1237.5|1235.8|1219.5|1217.8|4991
1646647200000|2022-03-07 10:00:00|1221|1217.8|1217.3|1215.8|1229.3|1227.8|1208.3|1206|4835
1646650800000|2022-03-07 11:00:00|1217.5|1216|1224|1222.5|1226.5|1225.3|1211.5|1209.8|3993
1646654400000|2022-03-07 12:00:00|1223.8|1222|1206|1204.3|1224.3|1222.8|1201.5|1199.8|4778
1646658000000|2022-03-07 13:00:00|1205|1203.3|1195|1193.3|1205|1203.3|1186|1184.5|6201
1646661600000|2022-03-07 14:00:00|1194.8|1193|1172.3|1170.8|1194.8|1193|1158|1156.5|10856
1646665200000|2022-03-07 15:00:00|1172|1171|1195.3|1193.8|1195.8|1194.3|1170.3|1168.8|9128
1646668800000|2022-03-07 16:00:00|1195.8|1194.3|1193.3|1191.3|1215.5|1213.8|1182.3|1180.5|14319
1646672400000|2022-03-07 17:00:00|1192.8|1191|1205|1203.3|1207.8|1206|1182.8|1181|3544
1646676000000|2022-03-07 18:00:00|1204.5|1203.5|1188|1186.3|1214|1212.3|1186.8|1185|3195
1646679600000|2022-03-07 19:00:00|1188.3|1186.5|1187.5|1185.8|1193.5|1191.5|1179|1177.5|3022
1646683200000|2022-03-07 20:00:00|1188|1186|1197.5|1194.8|1198.8|1197|1187.5|1185.8|662
1646686800000|2022-03-07 21:00:00|1197.3|1195|1208.3|1202.8|1208.3|1205.3|1197.3|1195|416
1646690400000|2022-03-07 22:00:00|1208.5|1200.5|1208.5|1200.5|1210.8|1207.5|1208|1200.5|10
1646704800000|2022-03-08 02:00:00|1198.3|1197.5|1229.5|1227.5|1229.8|1228|1198.3|1197|1619
1646708400000|2022-03-08 03:00:00|1229|1227|1231.3|1229.5|1235.5|1234.3|1223.3|1222|663
1646712000000|2022-03-08 04:00:00|1230.8|1229.3|1233|1231|1233|1231.3|1220|1218.5|824
1646715600000|2022-03-08 05:00:00|1232.8|1230.5|1241.8|1239.5|1242.3|1240.8|1229.3|1227.5|789
1646719200000|2022-03-08 06:00:00|1241.5|1238.5|1233.8|1231.5|1244.5|1242.8|1233.5|1231.3|945
1646722800000|2022-03-08 07:00:00|1234.8|1231.8|1236|1234.3|1243.3|1241.3|1228.3|1226.3|2505
1646726400000|2022-03-08 08:00:00|1235.8|1234|1239.8|1238.5|1244.5|1242.8|1222.5|1220.8|6059
1646730000000|2022-03-08 09:00:00|1240.3|1238.8|1245.8|1244|1246.5|1244.8|1233.5|1232|3613
1646733600000|2022-03-08 10:00:00|1246|1244.3|1256.8|1255|1257.5|1255.8|1236.8|1235|5291
1646737200000|2022-03-08 11:00:00|1256.5|1255.3|1290.5|1288.8|1290.5|1288.8|1255.3|1253.3|8040
1646740800000|2022-03-08 12:00:00|1290.8|1289.3|1283.3|1281.5|1306.5|1303.8|1273.5|1271|5357
1646744400000|2022-03-08 13:00:00|1282.5|1280.8|1335|1333.5|1335.5|1334.3|1279.5|1277.5|7625
1646748000000|2022-03-08 14:00:00|1334.8|1333|1343.3|1341|1348.8|1346.8|1306.3|1304.5|9015
1646751600000|2022-03-08 15:00:00|1343|1341.3|1327.3|1325.5|1346.5|1345.3|1316|1314|9067
1646755200000|2022-03-08 16:00:00|1326.8|1325.3|1349.3|1348|1356.5|1354.8|1317.8|1316.5|14819
1646758800000|2022-03-08 17:00:00|1349.5|1347.8|1286.3|1284|1355.5|1353.8|1248.8|1245.8|11015
1646762400000|2022-03-08 18:00:00|1286|1284.3|1358.5|1356.8|1361|1359.3|1282.3|1280.3|6644
1646766000000|2022-03-08 19:00:00|1358.3|1357.3|1368.8|1366.3|1370.3|1368.3|1350|1348|3364
1646769600000|2022-03-08 20:00:00|1367.5|1366|1363.3|1358.5|1374.8|1372.5|1353.8|1352|930
1646773200000|2022-03-08 21:00:00|1363|1358|1377.5|1367.3|1377.5|1374.3|1356.3|1352.8|545
1646776800000|2022-03-08 22:00:00|1374|1368.3|1369|1358.3|1377.5|1368.3|1359.5|1352.3|14
1646791200000|2022-03-09 02:00:00|1401.5|1399.5|1404.3|1402.5|1407.3|1405.3|1400.3|1398.5|671
1646794800000|2022-03-09 03:00:00|1403.8|1402.3|1408.8|1407|1411|1409.5|1400.8|1399.3|799
1646798400000|2022-03-09 04:00:00|1408.3|1406.8|1402.8|1401.3|1409.3|1407|1401.3|1399.8|830
1646802000000|2022-03-09 05:00:00|1402.5|1400.8|1400.5|1398.3|1403.8|1401.8|1397.5|1395.8|521
1646805600000|2022-03-09 06:00:00|1400.3|1398|1412.8|1410.8|1415.5|1413.8|1400.3|1398|1217
1646809200000|2022-03-09 07:00:00|1413.3|1411|1400|1398.3|1418.5|1416.8|1400|1398|2394
1646812800000|2022-03-09 08:00:00|1399.5|1398|1386.8|1385.3|1408.5|1407|1382.5|1380.5|6842
1646816400000|2022-03-09 09:00:00|1386.5|1384.8|1294.5|1292.8|1398.5|1397|1294|1292|7421
1646820000000|2022-03-09 10:00:00|1293|1292.5|1274.5|1272.5|1328|1325.5|1255.3|1253.5|9838
1646823600000|2022-03-09 11:00:00|1274.3|1272.3|1233.5|1231.8|1275.3|1273.3|1209.8|1208|8068
1646827200000|2022-03-09 12:00:00|1233.8|1232|1231.5|1229.3|1276|1274|1220.5|1219.3|5642
1646830800000|2022-03-09 13:00:00|1231.3|1229|1187.3|1185.3|1239|1236.8|1185.8|1184|7735
1646834400000|2022-03-09 14:00:00|1187.5|1185|1175.5|1173.5|1192|1190|1143.5|1141.5|12723
1646838000000|2022-03-09 15:00:00|1175.3|1173.8|1168|1166.3|1177|1175|1157|1155.5|8916
1646841600000|2022-03-09 16:00:00|1168.3|1166.8|1145.5|1143.8|1185.5|1183.8|1141.5|1140|15515
1646845200000|2022-03-09 17:00:00|1146.3|1144.3|1093.8|1090.5|1149.5|1147.8|996.5|994|9677
1646848800000|2022-03-09 18:00:00|1094|1090.8|1046|1044.3|1119.8|1117.5|1042.3|1039.8|4506
1646852400000|2022-03-09 19:00:00|1046.8|1045.3|1044|1042.3|1047|1045.3|1012|1010|4727
1646856000000|2022-03-09 20:00:00|1044.3|1042.5|1059|1057|1062|1060.3|1039|1036.8|1075
1646859600000|2022-03-09 21:00:00|1058.8|1057.5|1070.5|1063.5|1070.5|1067.8|1054.3|1052.5|391
1646863200000|2022-03-09 22:00:00|1070.8|1063|1085.5|1072|1095.5|1084.5|1069.5|1063|113
1646877600000|2022-03-10 02:00:00|1060|1057.8|1055.3|1052.5|1060.3|1057.8|1036.8|1033.5|249
1646881200000|2022-03-10 03:00:00|1056|1053.5|1079.8|1078.3|1080.3|1078.3|1056|1053.5|369
1646884800000|2022-03-10 04:00:00|1080.5|1078.8|1088|1086.3|1088.5|1086.5|1072.8|1070.3|771
1646888400000|2022-03-10 05:00:00|1087.8|1086|1087|1084.3|1100.5|1098|1086.5|1083.5|1161
1646892000000|2022-03-10 06:00:00|1086.5|1084|1096.8|1094.3|1097.3|1095.5|1078.3|1076|540
1646895600000|2022-03-10 07:00:00|1097|1094|1119|1116.8|1125.3|1123.8|1090.8|1088|3228
1646899200000|2022-03-10 08:00:00|1118.8|1117|1127.8|1125.3|1159.8|1158|1117|1115|8075
1646902800000|2022-03-10 09:00:00|1128.5|1127|1105|1103.3|1130.3|1128|1096.8|1094.3|5276
1646906400000|2022-03-10 10:00:00|1104.8|1103.5|1107.8|1106.3|1119.3|1117.5|1103.8|1101.5|3812
1646910000000|2022-03-10 11:00:00|1108|1105.5|1091.8|1090.3|1112.5|1110.5|1091.5|1090.3|2708
1646913600000|2022-03-10 12:00:00|1091.5|1089.8|1091.8|1090.3|1108.5|1107.3|1087|1085.3|2860
1646917200000|2022-03-10 13:00:00|1093.3|1090|1118.3|1116.5|1119.5|1118|1077.5|1075.8|5440
1646920800000|2022-03-10 14:00:00|1119.3|1117.5|1044.5|1042.5|1119.3|1117.5|1033|1030.3|8472
1646924400000|2022-03-10 15:00:00|1044|1042|1005.8|1002.5|1046.8|1044|974.3|973|11569
1646928000000|2022-03-10 16:00:00|1005.5|1002.8|992.5|990|1015.5|1013.8|986.5|984|12007
1646931600000|2022-03-10 17:00:00|992.3|989.8|983.5|981|1009.3|1007.5|981.3|979|4182
1646935200000|2022-03-10 18:00:00|983.8|981.5|989.5|986.8|994.3|992.3|978|976|2212
1646938800000|2022-03-10 19:00:00|989|986.3|978.3|976|991.3|989.5|974|972|1617
1646942400000|2022-03-10 20:00:00|979|977|982.5|980.5|983.3|981|974.8|972.3|303
1646946000000|2022-03-10 21:00:00|981.8|979.8|980.5|975.3|981.8|980|976|973|111
1646949600000|2022-03-10 22:00:00|981|975.8|978.5|974.5|982.3|979.3|978.5|972|17
1646964000000|2022-03-11 02:00:00|950.5|948.3|964.3|962.5|964.5|962.5|932.8|929.8|980
1646967600000|2022-03-11 03:00:00|964.5|963|960.5|958|970.3|967.5|958.8|956.5|385
1646971200000|2022-03-11 04:00:00|961.8|958.3|968.3|965.5|968.5|965.5|961.5|958.3|111
1646974800000|2022-03-11 05:00:00|968|965|972|969.5|972.8|970.3|962.8|961.5|288
1646978400000|2022-03-11 06:00:00|971.8|969.3|987.3|985|988.3|985.8|966.5|964|656
1646982000000|2022-03-11 07:00:00|987|984.8|1005.8|1003.3|1006.5|1005.3|983|981.3|1358
1646985600000|2022-03-11 08:00:00|1005.5|1003.8|1004|1002.5|1009.5|1008.3|989.8|988.3|5390
1646989200000|2022-03-11 09:00:00|1004.3|1000.5|1006.5|1004.5|1006.5|1004.8|994.8|992.5|2912
1646992800000|2022-03-11 10:00:00|1006.3|1003.5|1039.3|1037.3|1056|1054|1004|1002.3|4476
1646996400000|2022-03-11 11:00:00|1040.8|1037.5|1009.8|1007.3|1050.8|1048.3|1008|1006.5|3190
1647000000000|2022-03-11 12:00:00|1010|1007.8|998|996|1017|1014.8|994.5|992.5|3146
1647003600000|2022-03-11 13:00:00|997.8|996.3|994.5|992.5|998|996.3|976.5|974.5|5433
1647007200000|2022-03-11 14:00:00|994|991.8|997|995.3|1009.5|1007.8|989|987.5|4406
1647010800000|2022-03-11 15:00:00|996.8|995|1007|1005.3|1008|1006.8|990.8|989.5|5459
1647014400000|2022-03-11 16:00:00|1007.3|1005|1008|1006|1022.8|1021|1005.3|1003.5|9207
1647018000000|2022-03-11 17:00:00|1008.3|1006.3|1012.5|1010.5|1019.3|1017.8|1006.3|1004.5|1863
1647021600000|2022-03-11 18:00:00|1012|1010.8|1019.3|1017.5|1026.5|1024.5|1007.5|1005.8|1772
1647025200000|2022-03-11 19:00:00|1021|1019|1013.3|1011.8|1023.3|1021.3|1010|1008.5|2384
1647028800000|2022-03-11 20:00:00|1013|1012|1014.5|1012.5|1016.8|1014.8|1013|1011.8|185
1647032400000|2022-03-11 21:00:00|1014.8|1013.3|1015.3|1007.8|1018.5|1016.3|1012|1007.3|313
1647223200000|2022-03-14 02:00:00|999.8|996.8|1002.8|1000.3|1005.8|1003.8|999.3|996.3|71
1647226800000|2022-03-14 03:00:00|1002.5|1000.8|1006|1003.3|1006.3|1003.5|998.8|996.5|97
1647230400000|2022-03-14 04:00:00|1006.3|1003|1014.8|1012.8|1016|1014|1006.3|1002.8|104
1647234000000|2022-03-14 05:00:00|1014.5|1013|1009.5|1006.8|1015.3|1013|1004.8|1002|173
1647237600000|2022-03-14 06:00:00|1009.8|1007|1008.5|1006.5|1012|1009.8|1005|1003|267
1647241200000|2022-03-14 07:00:00|1010|1006.8|1000.8|998.3|1010|1007.3|994|991.8|1730
1647244800000|2022-03-14 08:00:00|1001.5|998.8|1004|1002|1020.5|1018.5|1001.3|998.8|4199
1647248400000|2022-03-14 09:00:00|1003.8|1001.3|995.8|994|1006.3|1004.3|992|990.5|2476
1647252000000|2022-03-14 10:00:00|996|994.3|997.3|995.3|1003.3|1001|991.8|990.5|1538
1647255600000|2022-03-14 11:00:00|997|995.5|993.8|992.3|997.5|995.5|981|979|2534
1647259200000|2022-03-14 12:00:00|993.5|992|990.5|988.3|998.5|996.3|989.5|987.8|1286
1647262800000|2022-03-14 13:00:00|990|987.8|977.3|975.5|996.5|995|972|970.3|3378
1647266400000|2022-03-14 14:00:00|977.5|976|959.8|957.8|980.5|978.5|955.8|954|4558
1647270000000|2022-03-14 15:00:00|960|958.5|968.5|967|973.8|972.3|954|952.3|4413
1647273600000|2022-03-14 16:00:00|968.8|967.3|969.3|967.8|974.5|972.8|959.8|958|4231
1647277200000|2022-03-14 17:00:00|969.8|967.5|975.8|974|986|984.5|969|967|3058
1647280800000|2022-03-14 18:00:00|975.3|973.5|960|958|979.8|977.5|955|953.3|2263
1647284400000|2022-03-14 19:00:00|959|958.3|965|963.3|967.3|964|956|953.8|544
1647288000000|2022-03-14 20:00:00|964.8|963|966.5|961|966.5|964.3|961.5|959|199
1647291600000|2022-03-14 21:00:00|965.5|958.8|965|961.5|968.5|961.5|959.5|957.3|80
1647309600000|2022-03-15 02:00:00|918.8|915.8|942.3|939.3|943|939.8|918|914.8|100
1647313200000|2022-03-15 03:00:00|942.5|939|942|940|945.8|943.5|938|935|104
1647316800000|2022-03-15 04:00:00|941.5|940.3|935.8|932.3|943.3|940.3|935.5|930.5|88
1647320400000|2022-03-15 05:00:00|936.3|932.5|937.8|934.8|939|935.3|930.3|926.5|245
1647324000000|2022-03-15 06:00:00|938|933.5|915.5|914|940.3|937.8|915.3|912.5|666
1647327600000|2022-03-15 07:00:00|915|913.8|920.3|918.3|928.8|925.8|913.8|911|2452
1647331200000|2022-03-15 08:00:00|921.3|920|914.5|912.5|922.5|920.3|895.8|892.5|6156
1647334800000|2022-03-15 09:00:00|914.3|912.3|907|905.3|914.3|912.5|904.5|902.3|2405
1647338400000|2022-03-15 10:00:00|906.5|905.5|905|903.5|907.8|906|900.8|899.3|2649
1647342000000|2022-03-15 11:00:00|906|903.8|895|893.3|906.3|904|879|876.5|4398
1647345600000|2022-03-15 12:00:00|894.8|892.8|898.5|896.8|905.8|903.5|894.3|892.3|3727
1647349200000|2022-03-15 13:00:00|899|895.3|893.3|891.5|902|899.8|889|887|4034
1647352800000|2022-03-15 14:00:00|893|890.5|883|881.3|893.3|891.5|866.5|864.8|5672
1647356400000|2022-03-15 15:00:00|882.8|881|892.8|891.3|893|891.3|870.3|868|4323
1647360000000|2022-03-15 16:00:00|892.5|891|907.8|906.3|912.3|910.8|889.5|888|7195
1647363600000|2022-03-15 17:00:00|908.5|906.8|898|896.3|911.5|910|892|890.3|2051
1647367200000|2022-03-15 18:00:00|898.3|896.5|887|884.5|905.5|904|884.3|882|1891
1647370800000|2022-03-15 19:00:00|886.8|884.8|885|883.5|890.8|889|884|882|159
1647374400000|2022-03-15 20:00:00|885.3|884|887.5|885.3|888.8|885.8|880.5|877.5|149
1647378000000|2022-03-15 21:00:00|889.8|879.3|884.5|880.3|889.8|881.3|879.3|876.3|21
1647396000000|2022-03-16 02:00:00|899.8|895.8|906|902.5|908.5|906.3|899.8|895.5|48
1647399600000|2022-03-16 03:00:00|906.3|902.3|905.5|901.5|907.8|905.8|903.3|899.8|62
1647403200000|2022-03-16 04:00:00|905.8|901.3|902|899.8|905.8|902.3|900.5|898.8|39
1647406800000|2022-03-16 05:00:00|904|899.5|909|905|909.8|905|901|897.8|30
1647410400000|2022-03-16 06:00:00|909.8|905.3|914.8|912|918.5|916.8|909.8|905.3|473
1647414000000|2022-03-16 07:00:00|915|912.3|935.3|933.3|936.5|934.5|914|912|2109
1647417600000|2022-03-16 08:00:00|935.5|933|933|931|943.3|941.5|932.5|930.8|2415
1647421200000|2022-03-16 09:00:00|933.3|931.3|918.3|916.5|936.3|934.5|917.8|916.3|2169
1647424800000|2022-03-16 10:00:00|918|916|901.3|899.3|918.5|916.3|890.3|888.5|3083
1647428400000|2022-03-16 11:00:00|902.3|900.3|913.8|911.8|918.3|916.8|899.5|897.8|2429
1647432000000|2022-03-16 12:00:00|914.3|912|930|927.5|930|927.5|912|910.3|1586
1647435600000|2022-03-16 13:00:00|930.5|928|922.8|920.8|936|934.3|916.5|914.8|2001
1647439200000|2022-03-16 14:00:00|923.3|921|897.5|895.5|930|928.3|890.8|888.8|4464
1647442800000|2022-03-16 15:00:00|897.8|895|919|917.3|921.3|919.5|896.3|894.3|3857
1647446400000|2022-03-16 16:00:00|918.8|917|911.5|909.8|921.5|920|909.8|908|3542
1647450000000|2022-03-16 17:00:00|911.3|910|911|909|913.3|911.5|904|902.5|1193
1647453600000|2022-03-16 18:00:00|911.5|908.8|917.5|915.5|926.5|924.8|911.5|908.8|3217
1647457200000|2022-03-16 19:00:00|917.8|915.8|922|918.5|928.3|926.3|917.3|915.3|933
1647460800000|2022-03-16 20:00:00|921.5|918.3|929.5|924.5|930.5|927.8|921.5|918.3|496
1647464400000|2022-03-16 21:00:00|930.5|919.5|930.5|921.8|930.5|921.8|929.3|919.5|6
1647482400000|2022-03-17 02:00:00|937.3|934.3|939|935.8|939.3|937.3|935.3|933.5|195
1647486000000|2022-03-17 03:00:00|938.8|936|944.3|940.5|944.3|941.5|937.5|935.5|129
1647489600000|2022-03-17 04:00:00|943.8|940.8|943.5|940.8|944.3|942.5|941.8|940.3|27
1647493200000|2022-03-17 05:00:00|944|941.3|947.8|945|949.3|946.3|943.5|941.3|209
1647496800000|2022-03-17 06:00:00|947.5|942.8|954.8|953|956|953.5|944.5|941.8|653
1647500400000|2022-03-17 07:00:00|955|953.3|966.5|964.5|970.3|967.5|954.5|952.5|1212
1647504000000|2022-03-17 08:00:00|965.5|964|967.3|964.8|975.3|973.8|964.5|962|3977
1647507600000|2022-03-17 09:00:00|967|964.5|980|977.5|984.5|983|966.5|964.5|2462
1647511200000|2022-03-17 10:00:00|979.5|978.3|988.3|986.3|990.5|988.3|979.5|977.5|2547
1647514800000|2022-03-17 11:00:00|987.8|986.5|1018.8|1017.3|1032.3|1029.8|986.5|985.3|4140
1647518400000|2022-03-17 12:00:00|1019|1018|1017.5|1015.5|1021.8|1020.3|1001.8|999.8|2428
1647522000000|2022-03-17 13:00:00|1018|1016|1026|1024|1037.8|1035.8|1012|1010.3|3266
1647525600000|2022-03-17 14:00:00|1026.3|1024.3|1029.3|1027.5|1031.3|1029.5|1013.8|1012.5|3072
1647529200000|2022-03-17 15:00:00|1029|1027.3|1060|1058.5|1060.5|1059.3|1024.8|1023|5265
1647532800000|2022-03-17 16:00:00|1060.3|1058.3|1032.5|1030.8|1060.3|1058.5|1031.5|1029.8|4940
1647536400000|2022-03-17 17:00:00|1032.8|1030.3|1035.8|1034.3|1050.5|1049|1031.5|1029.8|2601
1647540000000|2022-03-17 18:00:00|1035.5|1033.8|1043.8|1041|1044|1042|1028.5|1026.8|1401
1647543600000|2022-03-17 19:00:00|1043.5|1041.3|1039.3|1037|1045.3|1043.5|1039|1037|289
1647547200000|2022-03-17 20:00:00|1039|1037.3|1045.3|1040|1045.5|1043|1038.8|1036.5|251
1647550800000|2022-03-17 21:00:00|1045.5|1041.3|1045.5|1036.5|1045.5|1041.3|1045.5|1035.5|85
1647568800000|2022-03-18 02:00:00|1060.5|1058.3|1060.5|1058.3|1060.5|1059.3|1055.3|1052.5|99
1647572400000|2022-03-18 03:00:00|1058.5|1055.3|1060.5|1057.5|1060.5|1058|1058.5|1055.3|64
1647576000000|2022-03-18 04:00:00|1060|1058|1058|1055.3|1060|1058|1055.8|1053.3|51
1647579600000|2022-03-18 05:00:00|1057.5|1055|1053.3|1051.5|1057.5|1055|1052|1049.8|36
1647583200000|2022-03-18 06:00:00|1054.3|1051|1061.8|1060.3|1062.8|1060.3|1051.8|1049.8|288
1647586800000|2022-03-18 07:00:00|1062|1059.3|1044.3|1042.3|1062|1059.3|1037|1034.3|882
1647590400000|2022-03-18 08:00:00|1043.3|1042|1039.8|1037.8|1046|1043.3|1022.5|1020.3|2194
1647594000000|2022-03-18 09:00:00|1040.3|1038.3|1054.8|1053|1056.8|1055.3|1036.3|1034.3|1988
1647597600000|2022-03-18 10:00:00|1055|1052.5|1056.3|1053.5|1064.8|1062.8|1049.3|1047.8|2186
1647601200000|2022-03-18 11:00:00|1055.8|1053|1055.5|1053.3|1059.5|1058.3|1045.8|1043.8|1410
1647604800000|2022-03-18 12:00:00|1055.8|1054|1041.3|1039.5|1055.8|1054|1035.3|1033.3|1534
1647608400000|2022-03-18 13:00:00|1041.5|1039.3|1033|1030.8|1055|1053.5|1032.5|1030.8|2694
1647612000000|2022-03-18 14:00:00|1033.5|1031.3|1047.5|1045.8|1054.5|1052.8|1033|1031|1921
1647615600000|2022-03-18 15:00:00|1047.8|1045.5|1054.5|1052.5|1058.5|1057|1038.3|1035.8|2534
1647619200000|2022-03-18 16:00:00|1054|1053.3|1070.8|1069|1071.8|1070.3|1052.3|1050.3|4923
1647622800000|2022-03-18 17:00:00|1071|1069.3|1073.3|1071.3|1083.3|1081.3|1070.3|1068.3|2016
1647626400000|2022-03-18 18:00:00|1073|1071.5|1085.3|1083.3|1085.3|1083.5|1071.3|1069.5|1602
1647630000000|2022-03-18 19:00:00|1085|1083|1085.3|1082.3|1085.5|1084.3|1082|1079.8|484
1647633600000|2022-03-18 20:00:00|1085|1081.8|1085.5|1078|1085.5|1083.8|1081.8|1078|173
1647828000000|2022-03-21 02:00:00|1111.8|1108.3|1113.3|1110.5|1113.3|1110.8|1110.8|1108.3|81
1647831600000|2022-03-21 03:00:00|1114|1111|1113.5|1111|1114.3|1112.3|1111.8|1109.3|74
1647835200000|2022-03-21 04:00:00|1113.3|1110.8|1115.5|1112.5|1117.3|1115.3|1113|1110.8|139
1647838800000|2022-03-21 05:00:00|1114.5|1111.8|1116.5|1114.5|1119|1115.8|1114.5|1111.8|81
1647842400000|2022-03-21 06:00:00|1116.3|1114.8|1113.8|1110.3|1121|1118|1112.5|1110|361
1647846000000|2022-03-21 07:00:00|1114|1110|1127.5|1125.8|1128|1126.3|1111.5|1110|592
1647849600000|2022-03-21 08:00:00|1127.8|1126.8|1158.8|1157|1167.5|1165.5|1127.3|1125.8|3312
1647853200000|2022-03-21 09:00:00|1159|1157.3|1137.3|1135.5|1159.8|1158.3|1134.8|1132.8|1633
1647856800000|2022-03-21 10:00:00|1137|1135|1149.8|1147.8|1150.3|1149|1131.5|1130|1561
1647860400000|2022-03-21 11:00:00|1150|1148|1147.5|1145.5|1154.3|1152.5|1137.5|1135.3|1899
1647864000000|2022-03-21 12:00:00|1148|1145.8|1150.5|1148.5|1150.5|1148.8|1143.5|1142|981
1647867600000|2022-03-21 13:00:00|1150.8|1148.8|1171.5|1169.8|1175|1173.3|1143.5|1141.8|3197
1647871200000|2022-03-21 14:00:00|1171.8|1170|1157.3|1155.5|1175.3|1173.5|1156.8|1155.3|3234
1647874800000|2022-03-21 15:00:00|1157.5|1155.8|1167.3|1165.5|1168.3|1166.3|1149|1147.5|3241
1647878400000|2022-03-21 16:00:00|1167.8|1166|1154.5|1152.8|1169.8|1168|1150.3|1148.5|4054
1647882000000|2022-03-21 17:00:00|1154.3|1152.5|1160|1158.3|1161.5|1159.8|1150.8|1149.3|1369
1647885600000|2022-03-21 18:00:00|1160.3|1158.5|1156.5|1154.3|1162|1160.3|1145.5|1143.8|1346
1647889200000|2022-03-21 19:00:00|1156.8|1154.5|1160.5|1157.5|1160.5|1159|1156|1153.5|191
1647892800000|2022-03-21 20:00:00|1160.3|1157.8|1164|1160|1164.5|1161.8|1156.5|1154|112
1647896400000|2022-03-21 21:00:00|1164.5|1155.8|1164.5|1158.5|1164.5|1162.5|1164|1153.5|9
1647914400000|2022-03-22 02:00:00|1180.3|1177|1177|1174.8|1180.3|1177|1172.8|1171|56
1647918000000|2022-03-22 03:00:00|1178|1175|1175.8|1173|1179.5|1176.5|1174.8|1171.8|54
1647921600000|2022-03-22 04:00:00|1177.8|1175.3|1180.5|1177.8|1180.5|1178.5|1176.5|1172|23
1647925200000|2022-03-22 05:00:00|1178.8|1178.3|1180.5|1178.8|1183.5|1180.5|1178.8|1174.8|72
1647928800000|2022-03-22 06:00:00|1179.3|1179|1167.3|1165|1180.5|1179|1163|1160.5|141
1647932400000|2022-03-22 07:00:00|1168|1165.5|1160.8|1157.8|1177.8|1175|1159.3|1156.8|567
1647936000000|2022-03-22 08:00:00|1161|1158|1128.5|1126.8|1161.5|1158.5|1107.8|1104.5|3544
1647939600000|2022-03-22 09:00:00|1129|1126.5|1120.3|1118|1129|1126.5|1100.8|1099|1525
1647943200000|2022-03-22 10:00:00|1119.8|1117.5|1134.8|1132.8|1139.5|1137.3|1119.3|1117.5|1344
1647946800000|2022-03-22 11:00:00|1134.5|1133.5|1156|1154.5|1156.8|1155.3|1132.3|1130|1337
1647950400000|2022-03-22 12:00:00|1156.3|1154.8|1157.8|1155.8|1165.5|1163.5|1153|1150.5|1190
1647954000000|2022-03-22 13:00:00|1158.3|1156|1147.3|1145.5|1161.5|1159.3|1147|1145.3|1032
1647957600000|2022-03-22 14:00:00|1147|1145.8|1158.8|1157|1159.3|1157.3|1139.8|1138.3|1770
1647961200000|2022-03-22 15:00:00|1159|1157.3|1169.3|1167.5|1173|1171.3|1149.8|1148|3607
1647964800000|2022-03-22 16:00:00|1168.8|1167.3|1163.8|1162|1178.3|1177|1161|1159.3|3525
1647968400000|2022-03-22 17:00:00|1164|1161.8|1175.5|1174|1180.5|1179.3|1160.5|1158.5|2227
1647972000000|2022-03-22 18:00:00|1175|1173|1177.5|1175.3|1184.5|1182.8|1172.8|1171.3|1910
1647975600000|2022-03-22 19:00:00|1177.3|1175.5|1169.5|1166.8|1177.8|1175.8|1168|1166.5|500
1647979200000|2022-03-22 20:00:00|1169.3|1166.5|1161|1155.3|1169.8|1167|1158.3|1155|206
1647982800000|2022-03-22 21:00:00|1160.8|1155|1161|1155.3|1161|1159.8|1157|1155|7
1648000800000|2022-03-23 02:00:00|1177.3|1175.8|1180.5|1177.5|1180.5|1179.3|1177.3|1174|36
1648004400000|2022-03-23 03:00:00|1180.3|1177.3|1180.3|1175.3|1180.5|1179.3|1179.5|1174.3|270
1648008000000|2022-03-23 04:00:00|1180.5|1175.5|1179.5|1176|1180.5|1179.3|1179.5|1175.3|60
1648011600000|2022-03-23 05:00:00|1177.5|1175.8|1170.8|1167|1177.5|1175.8|1170.8|1166.3|75
1648015200000|2022-03-23 06:00:00|1170.3|1167.5|1158|1156|1171.5|1169.3|1158|1154.5|126
1648018800000|2022-03-23 07:00:00|1159.5|1155.8|1177.3|1175.5|1178.3|1176.5|1159.3|1155.8|1108
1648022400000|2022-03-23 08:00:00|1177.5|1174.8|1177.8|1176|1180.5|1179.3|1171|1169.5|1737
1648026000000|2022-03-23 09:00:00|1178|1175.8|1188.8|1187|1190.5|1188.8|1171.3|1169.5|1057
1648029600000|2022-03-23 10:00:00|1188.5|1186.8|1192.8|1191|1197.3|1195.5|1184.5|1182.3|1017
1648033200000|2022-03-23 11:00:00|1192.5|1190.3|1188.5|1186.5|1193.5|1192|1180.8|1179.5|860
1648036800000|2022-03-23 12:00:00|1188.8|1186.8|1202|1200|1209.8|1207.8|1185.5|1183.3|1001
1648040400000|2022-03-23 13:00:00|1201.8|1199.5|1204.5|1202.8|1210.5|1209.3|1195|1192.8|1965
1648044000000|2022-03-23 14:00:00|1203.8|1203|1230.5|1229|1230.5|1229|1202.3|1200.8|2482
1648047600000|2022-03-23 15:00:00|1230.3|1228.5|1239.5|1237.8|1242.5|1240.8|1225.8|1223.8|2698
1648051200000|2022-03-23 16:00:00|1239.3|1238|1222.3|1220.5|1242.8|1241.3|1221|1219.5|3001
1648054800000|2022-03-23 17:00:00|1222|1219.8|1233.5|1231.8|1235|1233.8|1219.3|1217.8|1660
1648058400000|2022-03-23 18:00:00|1233.3|1232|1238.5|1236.5|1248.3|1246.5|1231.8|1230.3|1968
1648062000000|2022-03-23 19:00:00|1239.5|1236.8|1227.5|1225|1240|1238.5|1226.8|1224.5|226
1648065600000|2022-03-23 20:00:00|1227.8|1225.3|1235|1230.3|1236.8|1234.5|1227.8|1224.8|41
1648069200000|2022-03-23 21:00:00|1239.3|1229.3|1238.8|1223.3|1239.8|1231.8|1225.3|1222|3
1648087200000|2022-03-24 02:00:00|1246|1243.8|1242|1237.8|1250.5|1248.8|1242|1237.5|70
1648090800000|2022-03-24 03:00:00|1241.5|1237.3|1229.3|1227.5|1244.3|1241|1227.8|1223.5|155
1648094400000|2022-03-24 04:00:00|1229|1228|1232.8|1229.3|1236.3|1231.3|1229|1228|27
1648098000000|2022-03-24 05:00:00|1232.5|1229.8|1243.3|1237.5|1243.3|1239|1232.5|1228.8|21
1648101600000|2022-03-24 06:00:00|1242.5|1237.8|1229.8|1227.5|1249.5|1246.5|1229.5|1227.5|225
1648105200000|2022-03-24 07:00:00|1230.5|1227.8|1242.3|1240|1242.5|1240|1222|1219.8|767
1648108800000|2022-03-24 08:00:00|1242.8|1240.5|1250.5|1247.8|1257|1254.8|1240.5|1238.5|2126
1648112400000|2022-03-24 09:00:00|1250.3|1248.3|1235.3|1233.5|1250.5|1248.8|1230.5|1228.5|1084
1648116000000|2022-03-24 10:00:00|1235.5|1233.8|1250.3|1248|1260.5|1259|1234.5|1232.8|1560
1648119600000|2022-03-24 11:00:00|1250.5|1248.3|1254.5|1252|1260.5|1258.5|1248.8|1246.8|819
1648123200000|2022-03-24 12:00:00|1254.3|1251.8|1255.5|1253.5|1258.8|1257.3|1252|1250|1038
1648126800000|2022-03-24 13:00:00|1255.8|1253|1246.8|1244.5|1256.5|1254|1241|1238.8|2672
1648130400000|2022-03-24 14:00:00|1246.5|1244.3|1244.8|1243|1252|1250|1235|1232.5|1885
1648134000000|2022-03-24 15:00:00|1244.5|1243.3|1233.8|1231.8|1245.3|1243.5|1215.8|1214.5|3464
1648137600000|2022-03-24 16:00:00|1233.5|1231.3|1241.3|1239.5|1244|1242.3|1230.3|1228.3|2920
1648141200000|2022-03-24 17:00:00|1241|1239.3|1250.3|1248.3|1251.8|1249.8|1235|1233.3|1055
1648144800000|2022-03-24 18:00:00|1250.5|1248.5|1232|1229.5|1252.8|1251.3|1222.8|1220.3|1207
1648148400000|2022-03-24 19:00:00|1232.3|1228.8|1231.3|1228.5|1237.5|1235|1227.5|1224.5|356
1648152000000|2022-03-24 20:00:00|1231.5|1228.8|1233|1229.3|1233.5|1231|1230|1227.5|100
1648155600000|2022-03-24 21:00:00|1233.3|1229.5|1239.8|1225.5|1245|1229.5|1233.3|1224.5|1
1648173600000|2022-03-25 02:00:00|1241|1238|1244.5|1241.5|1248|1245|1239.8|1236.3|37
1648177200000|2022-03-25 03:00:00|1244.8|1242|1235.3|1233.3|1249.5|1245.8|1233|1231|21
1648180800000|2022-03-25 04:00:00|1236.5|1233.5|1237|1233|1238|1234.8|1233.8|1231|9
1648184400000|2022-03-25 05:00:00|1235.5|1233.3|1234|1231.3|1235.5|1233.8|1230.5|1227.8|29
1648188000000|2022-03-25 06:00:00|1233.5|1231|1233.5|1230.8|1239|1236.8|1227.5|1225.3|62
1648191600000|2022-03-25 07:00:00|1233.3|1231.3|1217.8|1215.5|1235.5|1232.8|1217.3|1215.5|446
1648195200000|2022-03-25 08:00:00|1217.3|1215.8|1207.5|1205.5|1224.8|1222.5|1191|1188.8|1494
1648198800000|2022-03-25 09:00:00|1206.8|1205.8|1215.8|1213.5|1218.3|1216|1201.3|1199.5|1133
1648202400000|2022-03-25 10:00:00|1216.3|1213.8|1215.8|1213.3|1228|1225|1213|1211|1055
1648206000000|2022-03-25 11:00:00|1216|1214.3|1212|1210.3|1220|1218|1206.5|1204.8|632
1648209600000|2022-03-25 12:00:00|1212.3|1209.8|1204.5|1202.5|1213.5|1211.5|1187.8|1186|2279
1648213200000|2022-03-25 13:00:00|1205|1202.8|1169.5|1167.5|1209|1206.8|1168|1166|3398
1648216800000|2022-03-25 14:00:00|1169|1167.3|1172|1170|1197|1194.8|1154.5|1152.5|3586
1648220400000|2022-03-25 15:00:00|1171.8|1169.8|1196.5|1194.3|1204.3|1202|1168.5|1166.3|2389
1648224000000|2022-03-25 16:00:00|1196.3|1194|1205.5|1203.8|1213|1211|1190.3|1187.8|3954
1648227600000|2022-03-25 17:00:00|1206.5|1204|1205.5|1203.8|1207.5|1206|1196.8|1194.5|733
1648231200000|2022-03-25 18:00:00|1205|1203.3|1197.3|1194.5|1207.5|1206.3|1196|1193.8|786
1648234800000|2022-03-25 19:00:00|1197|1194.8|1193|1189.5|1205.3|1202|1189.3|1187|112
1648238400000|2022-03-25 20:00:00|1192.8|1189.3|1196.8|1187|1199.3|1193.3|1191.3|1187|31
1648429200000|2022-03-28 01:00:00|1158.8|1154.5|1161.5|1159|1163.3|1160.8|1151.5|1149.5|55
1648432800000|2022-03-28 02:00:00|1162|1159.3|1164.5|1161|1167.3|1164.5|1161.8|1157.5|17
1648436400000|2022-03-28 03:00:00|1164|1161.3|1162.5|1158.3|1167.3|1165.8|1161.8|1157.5|133
1648440000000|2022-03-28 04:00:00|1162.3|1158.5|1166|1163.3|1167.3|1165.8|1162.3|1158.5|57
1648443600000|2022-03-28 05:00:00|1165.8|1163.8|1158.8|1155|1167|1163.8|1155.8|1153|83
1648447200000|2022-03-28 06:00:00|1159|1154.8|1157.3|1155.3|1161.5|1159.3|1146.3|1144.5|485
1648450800000|2022-03-28 07:00:00|1157|1155|1157.5|1155.8|1183|1181|1152.5|1150.8|1447
1648454400000|2022-03-28 08:00:00|1158.5|1156.3|1168.8|1167|1169|1167.3|1154|1152.3|1571
1648458000000|2022-03-28 09:00:00|1169|1167.3|1162.8|1160|1170.5|1168.5|1158.8|1156.3|753
1648461600000|2022-03-28 10:00:00|1162.5|1160.3|1151.3|1149|1162.8|1160.3|1147|1144.5|1026
1648465200000|2022-03-28 11:00:00|1151|1150|1130|1126.5|1152.8|1150.5|1119.3|1117|1372
1648468800000|2022-03-28 12:00:00|1129.8|1127.3|1133.5|1131.5|1144.8|1142.3|1127.8|1126|1456
1648472400000|2022-03-28 13:00:00|1132.8|1130.8|1120.3|1118.5|1134.8|1132.8|1113.3|1111.5|1786
1648476000000|2022-03-28 14:00:00|1120|1117.8|1116.3|1114.5|1139|1137|1111.3|1109.8|2231
1648479600000|2022-03-28 15:00:00|1116|1114.3|1143.8|1141.5|1145.3|1142.8|1112.8|1110.8|2745
1648483200000|2022-03-28 16:00:00|1143.5|1141.8|1119.8|1118.3|1150.3|1148.3|1119.8|1118|918
1648486800000|2022-03-28 17:00:00|1120.3|1118.5|1104.8|1102.8|1123.3|1121.3|1104.3|1102.5|760
1648490400000|2022-03-28 18:00:00|1104.5|1102.5|1075.5|1072.5|1104.5|1102.5|1075.5|1072.5|1339
1648494000000|2022-03-28 19:00:00|1075.8|1072.8|1071.5|1068.8|1076.5|1073.3|1054.5|1052.5|177
1648497600000|2022-03-28 20:00:00|1072|1069|1074.3|1064.3|1079.5|1076.3|1068.8|1064.3|51
1648501200000|2022-03-28 21:00:00|1074.8|1063.5|1077.5|1068|1079.5|1069.5|1074.8|1060.8|0
1648515600000|2022-03-29 01:00:00|1097.3|1095.8|1095|1091.8|1100.5|1097|1089.5|1087|11
1648519200000|2022-03-29 02:00:00|1094.8|1091.5|1093.5|1090|1095|1092.8|1090.5|1087.8|39
1648522800000|2022-03-29 03:00:00|1094.3|1090.3|1092.8|1090.3|1096.3|1094.5|1092.3|1089.3|26
1648526400000|2022-03-29 04:00:00|1093|1090.8|1092.5|1090.8|1094.5|1092|1092|1090.5|48
1648530000000|2022-03-29 05:00:00|1092.8|1091|1096.5|1093.5|1100.5|1097.5|1092.8|1091|58
1648533600000|2022-03-29 06:00:00|1096.3|1093.8|1093.3|1090.8|1098|1096.5|1082.3|1080.3|708
1648537200000|2022-03-29 07:00:00|1093|1091|1101.3|1099.5|1104|1102.3|1085|1082.3|926
1648540800000|2022-03-29 08:00:00|1101|1099|1118.8|1116.3|1123.8|1121.8|1101|1098.8|2295
1648544400000|2022-03-29 09:00:00|1118.5|1116.5|1103.5|1101.5|1122.5|1120.3|1084.5|1082|1725
1648548000000|2022-03-29 10:00:00|1103.8|1102.5|1098.3|1096.3|1112.5|1111|1098|1095.8|794
1648551600000|2022-03-29 11:00:00|1098.8|1096.8|1055.8|1053.5|1107.5|1105.3|1014.8|1010.8|2544
1648555200000|2022-03-29 12:00:00|1055.5|1053|1032.5|1029.8|1057|1053.5|1001.3|999.5|5669
1648558800000|2022-03-29 13:00:00|1030|1027.3|1044.3|1042.3|1050.3|1048|1020.8|1018.3|2318
1648562400000|2022-03-29 14:00:00|1044|1041.8|1069.5|1067.8|1073.8|1071.5|1037.8|1035.5|1978
1648566000000|2022-03-29 15:00:00|1069.8|1067.3|1052.8|1050.5|1072.5|1071|1048|1045.8|2860
1648569600000|2022-03-29 16:00:00|1052.5|1051.3|1057.8|1056|1068.3|1066.5|1046|1044.3|1444
1648573200000|2022-03-29 17:00:00|1057.3|1055.8|1068|1065.8|1072|1070.3|1050|1048|609
1648576800000|2022-03-29 18:00:00|1067.8|1065.5|1068|1065.5|1077.5|1076.3|1056.3|1053.5|943
1648580400000|2022-03-29 19:00:00|1068.3|1065.8|1071.3|1069.8|1074.5|1072.5|1067.8|1065.5|241
1648584000000|2022-03-29 20:00:00|1071|1069.3|1075|1066.8|1077.5|1075|1071|1066.5|75
1648587600000|2022-03-29 21:00:00|1077.5|1066|1074.8|1065.5|1077.5|1067.3|1068.3|1064|7
1648602000000|2022-03-30 01:00:00|1069|1066.5|1062.3|1060|1069|1066.5|1060|1057.3|11
1648605600000|2022-03-30 02:00:00|1062.5|1059.8|1063.8|1059.3|1065.8|1063.5|1060.8|1057.8|2
1648609200000|2022-03-30 03:00:00|1063.3|1059|1065.8|1062|1067|1063.3|1061.8|1057.8|3
1648612800000|2022-03-30 04:00:00|1064.3|1062.3|1065.3|1061.5|1066|1064|1062.8|1058.3|16
1648616400000|2022-03-30 05:00:00|1064.8|1060|1067.8|1064.5|1073.5|1071.8|1063|1059.8|86
1648620000000|2022-03-30 06:00:00|1067.5|1064.8|1099.3|1097.3|1101.5|1099.8|1063.8|1061|299
1648623600000|2022-03-30 07:00:00|1099.5|1097.5|1090|1087.8|1101.5|1099.8|1089|1087|755
1648627200000|2022-03-30 08:00:00|1089.8|1088.3|1089.8|1088.3|1093.5|1091.5|1082.3|1080|1164
1648630800000|2022-03-30 09:00:00|1090|1088.5|1094|1092.3|1100.5|1099|1089.8|1088.3|978
1648634400000|2022-03-30 10:00:00|1094.8|1092.8|1090|1087.8|1097.5|1095.5|1082.5|1080.3|1185
1648638000000|2022-03-30 11:00:00|1089.8|1087.5|1086.5|1084.5|1094|1092.3|1085|1082.8|914
1648641600000|2022-03-30 12:00:00|1086.8|1084.8|1103.5|1101.8|1104.3|1102.5|1085.5|1083.8|1348
1648645200000|2022-03-30 13:00:00|1103.3|1101.5|1116.5|1114.8|1123.3|1121.3|1101.3|1099.5|2754
1648648800000|2022-03-30 14:00:00|1117|1115|1102|1099.8|1117.3|1116|1091.3|1089.5|1896
1648652400000|2022-03-30 15:00:00|1101.5|1099.3|1082|1079.8|1106.5|1105|1080.8|1078.8|3043
1648656000000|2022-03-30 16:00:00|1082.3|1080|1061.5|1059.8|1082.8|1081|1056|1053.8|1318
1648659600000|2022-03-30 17:00:00|1061.8|1059.5|1074.8|1073|1074.8|1073|1060.5|1058.3|301
1648663200000|2022-03-30 18:00:00|1074.3|1072.5|1083|1080.8|1084.5|1082.3|1069.5|1067.5|632
1648666800000|2022-03-30 19:00:00|1083.3|1080.5|1081.5|1079.3|1083.5|1081.8|1079.8|1077|106
1648670400000|2022-03-30 20:00:00|1081.3|1080|1084.3|1080|1084.3|1082|1079.5|1076.8|244
1648674000000|2022-03-30 21:00:00|1084.8|1078.3|1085.3|1075.3|1085.3|1080|1084.8|1075.3|1
1648688400000|2022-03-31 01:00:00|1064.8|1061.3|1059.3|1055.5|1066|1062|1055.5|1052.5|14
1648692000000|2022-03-31 02:00:00|1059|1055.8|1042.3|1039.3|1060|1056.5|1042.3|1039.3|114
1648695600000|2022-03-31 03:00:00|1041.5|1038.3|1043.5|1039.3|1047.3|1044.3|1039.8|1038.3|85
1648699200000|2022-03-31 04:00:00|1043.3|1039.5|1042.5|1038.3|1049.3|1044.5|1040.5|1038.3|28
1648702800000|2022-03-31 05:00:00|1042.3|1038.5|1049.5|1047.3|1050.3|1047.5|1037|1034.5|64
1648706400000|2022-03-31 06:00:00|1049.3|1047|1051.5|1049|1057|1055|1046|1044.5|512
1648710000000|2022-03-31 07:00:00|1051.3|1048.8|1053.3|1051|1057.3|1055.8|1046.5|1044.5|635
1648713600000|2022-03-31 08:00:00|1053.5|1051.8|1048.3|1046.3|1061|1059|1046|1044.5|1236
1648717200000|2022-03-31 09:00:00|1048|1046.5|1026.3|1024.3|1050.3|1048.8|1017.3|1014.8|1225
1648720800000|2022-03-31 10:00:00|1026|1024|1029|1026.5|1036.8|1035|1018|1016|1401
1648724400000|2022-03-31 11:00:00|1029.3|1026.8|1034.8|1033|1037.5|1035.8|1024.8|1023|595
1648728000000|2022-03-31 12:00:00|1035|1033.5|1038.8|1036.8|1043|1041.3|1029|1027|875
1648731600000|2022-03-31 13:00:00|1038.3|1036.5|1060.8|1059|1065.8|1063.8|1038.3|1036.5|1372
1648735200000|2022-03-31 14:00:00|1061|1059.3|1060.8|1059|1061.3|1059.5|1042.5|1040.8|1053
1648738800000|2022-03-31 15:00:00|1061|1058.8|1071.5|1069.3|1076.3|1074.3|1052.5|1050.3|3538
1648742400000|2022-03-31 16:00:00|1071.3|1069.8|1076|1073|1079.8|1078|1069.3|1067.5|1022
1648746000000|2022-03-31 17:00:00|1075.8|1073.3|1063|1060.8|1076|1074|1060.3|1058|477
1648749600000|2022-03-31 18:00:00|1062.8|1061|1061.5|1059|1066.5|1064.8|1045.5|1043.5|512
1648753200000|2022-03-31 19:00:00|1061.3|1059.3|1054.3|1051.8|1062.8|1060.3|1050.8|1047.5|127
1648756800000|2022-03-31 20:00:00|1055.3|1052|1059.5|1052.5|1062.5|1060|1051.8|1049|111
1648760400000|2022-03-31 21:00:00|1059.8|1052.3|1063|1048.8|1063|1052.3|1059.8|1048.5|9
1648774800000|2022-04-01 01:00:00|1053.8|1050.5|1054.8|1049.5|1059|1056.8|1047.3|1045|14
1648778400000|2022-04-01 02:00:00|1054.5|1049.3|1050.5|1047.5|1056.8|1052.8|1050.3|1047.5|9
1648782000000|2022-04-01 03:00:00|1051.3|1047.8|1057|1054|1059|1056.8|1051.3|1047.8|31
1648785600000|2022-04-01 04:00:00|1057.3|1054.3|1053.8|1050.8|1058|1054.3|1052|1050|14
1648789200000|2022-04-01 05:00:00|1053.5|1051|1046|1041.3|1054|1051.5|1042|1039.3|45
1648792800000|2022-04-01 06:00:00|1045.5|1041.5|1039.5|1037|1050|1047.5|1035.3|1033.5|220
1648796400000|2022-04-01 07:00:00|1039.3|1037.5|1049|1047.3|1051.3|1049|1031.3|1029.3|690
1648800000000|2022-04-01 08:00:00|1048.5|1046|1066.5|1065|1067|1065|1048|1045.8|1247
1648803600000|2022-04-01 09:00:00|1067|1064.8|1069.3|1066.8|1083.5|1081.8|1064|1061.8|1561
1648807200000|2022-04-01 10:00:00|1068.8|1067.5|1068.5|1066.5|1077.5|1076|1065.3|1063.5|852
1648810800000|2022-04-01 11:00:00|1068.3|1066.3|1061|1059.5|1073.8|1072|1060.8|1059.5|648
1648814400000|2022-04-01 12:00:00|1061.3|1059.8|1082|1080|1085|1083|1061|1059.5|1091
1648818000000|2022-04-01 13:00:00|1081.8|1079.8|1093.8|1091.5|1101.5|1099.8|1075|1072.8|1383
1648821600000|2022-04-01 14:00:00|1093.5|1091.3|1086.8|1085|1098.3|1096.3|1081|1079.8|2428
1648825200000|2022-04-01 15:00:00|1086.5|1085.3|1077|1075|1093.5|1092|1076|1074.3|3286
1648828800000|2022-04-01 16:00:00|1076.8|1075.3|1081|1079|1081|1079.3|1071|1069.5|453
1648832400000|2022-04-01 17:00:00|1081.3|1078.8|1086|1083.8|1088.8|1087.3|1077|1074.8|411
1648836000000|2022-04-01 18:00:00|1086.3|1084.3|1103|1101.3|1104.3|1102|1082.8|1080.8|691
1648839600000|2022-04-01 19:00:00|1103.3|1101.5|1102.5|1100.3|1104.8|1102.3|1097.8|1095.5|77
1648843200000|2022-04-01 20:00:00|1102.3|1100.5|1107.3|1102|1107.3|1104.8|1101.5|1099.8|136
1649034000000|2022-04-04 01:00:00|1116.8|1114|1113.8|1111.8|1120.5|1119|1111.8|1109|8
1649037600000|2022-04-04 02:00:00|1113.5|1111.5|1112.8|1110.3|1120.5|1119|1111.8|1108.8|89
1649041200000|2022-04-04 03:00:00|1113.3|1110.5|1120.5|1118.5|1120.5|1118.5|1113|1110.5|5
1649044800000|2022-04-04 04:00:00|1120.3|1118.3|1119.8|1117.5|1121.3|1119.8|1115.5|1113.3|30
1649048400000|2022-04-04 05:00:00|1119.5|1117|1122.8|1120.5|1125.8|1123.3|1116.5|1114.5|66
1649052000000|2022-04-04 06:00:00|1122.5|1120.8|1129|1127|1131|1129.5|1121.5|1119.8|259
1649055600000|2022-04-04 07:00:00|1129.8|1127.5|1126.8|1124.8|1135.5|1134.3|1126.5|1124.5|779
1649059200000|2022-04-04 08:00:00|1127.3|1125|1122|1120|1130.5|1129.3|1119.3|1117.5|1495
1649062800000|2022-04-04 09:00:00|1122.8|1120.3|1112.5|1110.5|1123.5|1121|1109|1106.8|1053
1649066400000|2022-04-04 10:00:00|1112.8|1110.3|1116.8|1114.8|1121.3|1119.3|1112|1110|568
1649070000000|2022-04-04 11:00:00|1116.5|1114.5|1128.3|1126.5|1129.3|1127.3|1114.8|1112.8|379
1649073600000|2022-04-04 12:00:00|1128|1126.8|1138|1136|1141.5|1139.8|1127|1125|963
1649077200000|2022-04-04 13:00:00|1138.3|1135.5|1141.8|1140|1147.3|1145.5|1134.8|1132.8|1324
1649080800000|2022-04-04 14:00:00|1142.5|1140.3|1142.3|1140.8|1147.5|1145.5|1138|1135.8|1771
1649084400000|2022-04-04 15:00:00|1142.5|1141|1121.3|1119.3|1146.3|1144.5|1110.8|1109.5|3700
1649088000000|2022-04-04 16:00:00|1121.5|1118.8|1111.8|1110|1122.3|1120|1107|1105.3|990
1649091600000|2022-04-04 17:00:00|1111.5|1109.8|1113.3|1111|1117.5|1115.5|1107.5|1105.5|86
1649095200000|2022-04-04 18:00:00|1113|1111.3|1119|1116.8|1119.8|1118.5|1110.5|1108.5|617
1649098800000|2022-04-04 19:00:00|1119.3|1117|1125.8|1123.3|1127.5|1125.5|1118.5|1117|260
1649102400000|2022-04-04 20:00:00|1126|1123|1125.8|1120.5|1127.8|1125.3|1122.3|1120.5|138
1649106000000|2022-04-04 21:00:00|1126|1122.3|1128.5|1120.8|1130|1122.3|1126|1120.5|1
1649120400000|2022-04-05 01:00:00|1135.3|1132.3|1127.3|1125|1137.3|1134.5|1127.3|1123.8|15
1649124000000|2022-04-05 02:00:00|1127|1124.5|1126.3|1123.3|1128.5|1127|1125.8|1121.3|16
1649127600000|2022-04-05 03:00:00|1125.8|1124.5|1124.3|1121|1125.8|1124.5|1122|1119|13
1649131200000|2022-04-05 04:00:00|1123.8|1121.3|1122|1119|1123.8|1121.3|1115.5|1113.3|39
1649134800000|2022-04-05 05:00:00|1122.5|1119.3|1127.3|1123.8|1127.3|1124.3|1117.5|1115.8|100
1649138400000|2022-04-05 06:00:00|1127.5|1124.5|1136.3|1134|1140.5|1139.3|1125.5|1123.5|496
1649142000000|2022-04-05 07:00:00|1136|1134.3|1119.3|1117.3|1136.8|1134.8|1117.8|1115.8|735
1649145600000|2022-04-05 08:00:00|1119|1117|1113.8|1112|1122.5|1120.8|1095|1093|1699
1649149200000|2022-04-05 09:00:00|1115|1111.8|1107|1105.3|1115|1113|1103|1100.8|1095
1649152800000|2022-04-05 10:00:00|1107.3|1105.5|1107.8|1106|1112|1110.3|1103.3|1101.5|401
1649156400000|2022-04-05 11:00:00|1108|1106.3|1108.8|1106.8|1109.8|1108|1103.8|1102|296
1649160000000|2022-04-05 12:00:00|1109|1107|1120|1118.3|1120.3|1118.5|1104.3|1102.3|713
1649163600000|2022-04-05 13:00:00|1119.8|1118|1113|1111|1120|1118.3|1106.5|1104.3|956
1649167200000|2022-04-05 14:00:00|1112|1110.3|1084.5|1082.5|1112.3|1110.5|1078.3|1076.5|1766
1649170800000|2022-04-05 15:00:00|1084.3|1082.3|1068|1066|1095.8|1094.5|1067|1064.8|3147
1649174400000|2022-04-05 16:00:00|1067.8|1065.3|1058|1056.3|1072.5|1070.5|1053.5|1052|789
1649178000000|2022-04-05 17:00:00|1058.3|1056.5|1061.8|1059.8|1077.8|1076|1058|1056.3|1263
1649181600000|2022-04-05 18:00:00|1062|1060|1054|1052|1067.3|1064.8|1053.8|1052|454
1649185200000|2022-04-05 19:00:00|1054.3|1052.3|1046.8|1044.3|1054.3|1052.3|1042.8|1040.5|95
1649188800000|2022-04-05 20:00:00|1046.5|1044.5|1059.8|1053.3|1060.5|1053.5|1046.5|1044.3|28
1649192400000|2022-04-05 21:00:00|1060.3|1052|1059|1049.8|1060.8|1054|1057.3|1049.8|0
1649206800000|2022-04-06 01:00:00|1062.5|1060.5|1066.5|1064.8|1068.3|1066|1059|1056|15
1649210400000|2022-04-06 02:00:00|1066.3|1064.3|1074.5|1072|1076.8|1074.8|1066|1064.3|121
1649214000000|2022-04-06 03:00:00|1074|1070.8|1075.8|1073.8|1078.3|1076.3|1073.5|1070.8|23
1649217600000|2022-04-06 04:00:00|1075.5|1073.5|1079|1077|1080.5|1078.8|1073.8|1071.5|32
1649221200000|2022-04-06 05:00:00|1078.8|1077.3|1081|1078.8|1085.5|1084|1076.5|1073.3|46
1649224800000|2022-04-06 06:00:00|1080.8|1078.5|1083|1081|1085.5|1083.3|1080.3|1078|170
1649228400000|2022-04-06 07:00:00|1082.8|1081.3|1086.8|1084.8|1089.3|1087.3|1078.8|1076.3|668
1649232000000|2022-04-06 08:00:00|1087.3|1085.5|1092.8|1090.8|1095.5|1093.8|1083|1081.5|1459
1649235600000|2022-04-06 09:00:00|1093|1091|1100.5|1098.8|1104.3|1102.8|1090|1088.3|1122
1649239200000|2022-04-06 10:00:00|1101|1099|1111.5|1109.5|1111.5|1109.5|1101|1098.8|603
1649242800000|2022-04-06 11:00:00|1111.3|1109.8|1098.5|1096.8|1111.5|1110|1096.5|1094.8|552
1649246400000|2022-04-06 12:00:00|1098.3|1096.5|1090.3|1088.3|1101.8|1100.3|1087.5|1085.8|905
1649250000000|2022-04-06 13:00:00|1090|1087.8|1064.5|1062.3|1093.5|1091.5|1059.5|1058|852
1649253600000|2022-04-06 14:00:00|1064|1062|1051|1049.3|1067.8|1065.5|1041.8|1040|2191
1649257200000|2022-04-06 15:00:00|1051.3|1049.5|1045|1043.5|1057.5|1056|1038|1036|3044
1649260800000|2022-04-06 16:00:00|1045.3|1043.8|1049.5|1047.5|1060.5|1059|1042.8|1040.5|901
1649264400000|2022-04-06 17:00:00|1049.3|1047.3|1032.8|1031|1049.5|1047.8|1027.8|1025.5|348
1649268000000|2022-04-06 18:00:00|1032|1029.5|1039.8|1037.5|1041.5|1039|1027|1024.8|487
1649271600000|2022-04-06 19:00:00|1039.3|1037.3|1036.8|1035|1040.8|1038.8|1032.5|1030.3|86
1649275200000|2022-04-06 20:00:00|1036.5|1034.3|1037.5|1032.5|1039|1036.8|1033|1030.8|96
1649278800000|2022-04-06 21:00:00||1031.3||1030.3||1035.8||1030.3|8
1649293200000|2022-04-07 01:00:00|1042.3|1037.5|1046.8|1043.3|1049|1046.5|1040.5|1036.5|1
1649296800000|2022-04-07 02:00:00|1046.5|1043.5|1052.3|1049.5|1052.5|1049.8|1044|1040.8|4
1649300400000|2022-04-07 03:00:00|1052.5|1049.8|1046.5|1043|1052.5|1049.8|1046.3|1042.8|4
1649304000000|2022-04-07 04:00:00|1046.3|1043.3|1043.5|1039.5|1049|1046|1041.8|1038.5|8
1649307600000|2022-04-07 05:00:00|1043.3|1040|1043.5|1041|1046.3|1044|1038.3|1035.5|44
1649311200000|2022-04-07 06:00:00|1044|1040.8|1049.5|1047|1054.3|1052.3|1043.8|1040.8|434
1649314800000|2022-04-07 07:00:00|1049.8|1047.5|1035.8|1034|1051.5|1049.3|1035.5|1033.8|339
1649318400000|2022-04-07 08:00:00|1036|1034.3|1014.3|1012.3|1036|1034.3|1006.5|1004.5|1860
1649322000000|2022-04-07 09:00:00|1015|1012.5|1026.8|1025.3|1029.8|1027.8|1012.3|1010.8|988
1649325600000|2022-04-07 10:00:00|1027|1025|1031.8|1029.8|1034|1032|1024.5|1022.5|332
1649329200000|2022-04-07 11:00:00|1032|1029.5|1039.8|1038|1042.5|1041|1027.8|1025.8|636
1649332800000|2022-04-07 12:00:00|1040|1038.8|1024.5|1022.3|1053.5|1052.3|1022.8|1020.8|891
1649336400000|2022-04-07 13:00:00|1024|1022.5|1030.8|1028.8|1044.5|1042.8|1018.5|1016.3|682
1649340000000|2022-04-07 14:00:00|1030.5|1028.5|1009|1007|1031.3|1028.8|1007.3|1005.5|1217
1649343600000|2022-04-07 15:00:00|1009.5|1007.3|984.3|982.5|1019.8|1018|980.3|978.3|2944
1649347200000|2022-04-07 16:00:00|983.8|982.3|975|973.3|985.5|983.3|972|970.3|1079
1649350800000|2022-04-07 17:00:00|975.3|973.5|981.8|979.5|991.3|989|969.3|967.3|281
1649354400000|2022-04-07 18:00:00|982|979.3|994.5|992.3|1000.5|999|981|978.8|313
1649358000000|2022-04-07 19:00:00|994|992|1006.5|1004|1009.5|1007.3|993.8|991.5|114
1649361600000|2022-04-07 20:00:00|1006.3|1004.3|1002.8|1000|1008.3|1006.3|1001|998.8|231
1649365200000|2022-04-07 21:00:00|1003.5|998.8|1008.5|994.5|1008.8|999.5|1003.5|994.5|2
1649379600000|2022-04-08 01:00:00|1000.3|997.8|1001|998.5|1004|1000.3|994.5|991.5|2
1649383200000|2022-04-08 02:00:00|1001.3|998.3|1000|997|1001.3|998.8|994|990.5|63
1649386800000|2022-04-08 03:00:00|1000.3|996.8|997|994|1000.3|997.8|993|990|11
1649390400000|2022-04-08 04:00:00|996.8|994.5|997.3|993.5|999|997|994.5|993.3|6
1649394000000|2022-04-08 05:00:00|996.5|994.8|1003.5|1000|1005.3|1002.8|995.5|993.3|10
1649397600000|2022-04-08 06:00:00|1004|1000.5|1011.8|1009.8|1015|1013.3|1002|999.8|295
1649401200000|2022-04-08 07:00:00|1011.5|1010|1017.5|1015.5|1018.5|1016.5|1005|1002.8|441
1649404800000|2022-04-08 08:00:00|1017.3|1016|1007.8|1006|1019.8|1018|1000.5|998.8|569
1649408400000|2022-04-08 09:00:00|1008|1006.3|1017.3|1015.5|1021.5|1019.5|1005.8|1004|747
1649412000000|2022-04-08 10:00:00|1017.5|1015.8|1014|1011.8|1019.5|1017.5|1012.8|1011|420
1649415600000|2022-04-08 11:00:00|1013.8|1011.5|1014.5|1012.5|1016.3|1014.5|1011|1009|254
1649419200000|2022-04-08 12:00:00|1014.8|1012.8|1016.3|1014.5|1022.3|1020.5|1010|1008|633
1649422800000|2022-04-08 13:00:00|1016|1014.3|1011.3|1009.5|1020.5|1018.8|1003.8|1002.3|1577
1649426400000|2022-04-08 14:00:00|1011|1009.3|995|993.3|1017.5|1015.8|993.8|992|1301
1649430000000|2022-04-08 15:00:00|993.8|991.3|1013.3|1011.3|1024.5|1022.8|992.8|991|1849
1649433600000|2022-04-08 16:00:00|1013.5|1011.5|1013.8|1012|1017.8|1015.8|1009|1007|749
1649437200000|2022-04-08 17:00:00|1013.5|1011.8|1021.3|1019.5|1025.3|1023.5|1012.5|1010.3|544
1649440800000|2022-04-08 18:00:00|1021|1019.3|1026.8|1025|1031.8|1029.8|1019|1017.5|299
1649444400000|2022-04-08 19:00:00|1027.8|1025.5|1026.8|1024.5|1031.8|1029|1026.5|1023.5|151
1649448000000|2022-04-08 20:00:00|1027|1024.3|1029|1022|1031.3|1027.8|1026|1020.8|32
1649034000000|2022-04-04 01:00:00|1116.8|1114|1113.8|1111.8|1120.5|1119|1111.8|1109|8
1649037600000|2022-04-04 02:00:00|1113.5|1111.5|1112.8|1110.3|1120.5|1119|1111.8|1108.8|89
1649041200000|2022-04-04 03:00:00|1113.3|1110.5|1120.5|1118.5|1120.5|1118.5|1113|1110.5|5
1649044800000|2022-04-04 04:00:00|1120.3|1118.3|1119.8|1117.5|1121.3|1119.8|1115.5|1113.3|30
1649048400000|2022-04-04 05:00:00|1119.5|1117|1122.8|1120.5|1125.8|1123.3|1116.5|1114.5|66
1649052000000|2022-04-04 06:00:00|1122.5|1120.8|1129|1127|1131|1129.5|1121.5|1119.8|259
1649055600000|2022-04-04 07:00:00|1129.8|1127.5|1126.8|1124.8|1135.5|1134.3|1126.5|1124.5|779
1649059200000|2022-04-04 08:00:00|1127.3|1125|1122|1120|1130.5|1129.3|1119.3|1117.5|1495
1649062800000|2022-04-04 09:00:00|1122.8|1120.3|1112.5|1110.5|1123.5|1121|1109|1106.8|1053
1649066400000|2022-04-04 10:00:00|1112.8|1110.3|1116.8|1114.8|1121.3|1119.3|1112|1110|568
1649070000000|2022-04-04 11:00:00|1116.5|1114.5|1128.3|1126.5|1129.3|1127.3|1114.8|1112.8|379
1649073600000|2022-04-04 12:00:00|1128|1126.8|1138|1136|1141.5|1139.8|1127|1125|963
1649077200000|2022-04-04 13:00:00|1138.3|1135.5|1141.8|1140|1147.3|1145.5|1134.8|1132.8|1324
1649080800000|2022-04-04 14:00:00|1142.5|1140.3|1142.3|1140.8|1147.5|1145.5|1138|1135.8|1771
1649084400000|2022-04-04 15:00:00|1142.5|1141|1121.3|1119.3|1146.3|1144.5|1110.8|1109.5|3700
1649088000000|2022-04-04 16:00:00|1121.5|1118.8|1111.8|1110|1122.3|1120|1107|1105.3|990
1649091600000|2022-04-04 17:00:00|1111.5|1109.8|1113.3|1111|1117.5|1115.5|1107.5|1105.5|86
1649095200000|2022-04-04 18:00:00|1113|1111.3|1119|1116.8|1119.8|1118.5|1110.5|1108.5|617
1649098800000|2022-04-04 19:00:00|1119.3|1117|1125.8|1123.3|1127.5|1125.5|1118.5|1117|260
1649102400000|2022-04-04 20:00:00|1126|1123|1125.8|1120.5|1127.8|1125.3|1122.3|1120.5|138
1649106000000|2022-04-04 21:00:00|1126|1122.3|1128.5|1120.8|1130|1122.3|1126|1120.5|1
1649120400000|2022-04-05 01:00:00|1135.3|1132.3|1127.3|1125|1137.3|1134.5|1127.3|1123.8|15
1649124000000|2022-04-05 02:00:00|1127|1124.5|1126.3|1123.3|1128.5|1127|1125.8|1121.3|16
1649127600000|2022-04-05 03:00:00|1125.8|1124.5|1124.3|1121|1125.8|1124.5|1122|1119|13
1649131200000|2022-04-05 04:00:00|1123.8|1121.3|1122|1119|1123.8|1121.3|1115.5|1113.3|39
1649134800000|2022-04-05 05:00:00|1122.5|1119.3|1127.3|1123.8|1127.3|1124.3|1117.5|1115.8|100
1649138400000|2022-04-05 06:00:00|1127.5|1124.5|1136.3|1134|1140.5|1139.3|1125.5|1123.5|496
1649142000000|2022-04-05 07:00:00|1136|1134.3|1119.3|1117.3|1136.8|1134.8|1117.8|1115.8|735
1649145600000|2022-04-05 08:00:00|1119|1117|1113.8|1112|1122.5|1120.8|1095|1093|1699
1649149200000|2022-04-05 09:00:00|1115|1111.8|1107|1105.3|1115|1113|1103|1100.8|1095
1649152800000|2022-04-05 10:00:00|1107.3|1105.5|1107.8|1106|1112|1110.3|1103.3|1101.5|401
1649156400000|2022-04-05 11:00:00|1108|1106.3|1108.8|1106.8|1109.8|1108|1103.8|1102|296
1649160000000|2022-04-05 12:00:00|1109|1107|1120|1118.3|1120.3|1118.5|1104.3|1102.3|713
1649163600000|2022-04-05 13:00:00|1119.8|1118|1113|1111|1120|1118.3|1106.5|1104.3|956
1649167200000|2022-04-05 14:00:00|1112|1110.3|1084.5|1082.5|1112.3|1110.5|1078.3|1076.5|1766
1649170800000|2022-04-05 15:00:00|1084.3|1082.3|1068|1066|1095.8|1094.5|1067|1064.8|3147
1649174400000|2022-04-05 16:00:00|1067.8|1065.3|1058|1056.3|1072.5|1070.5|1053.5|1052|789
1649178000000|2022-04-05 17:00:00|1058.3|1056.5|1061.8|1059.8|1077.8|1076|1058|1056.3|1263
1649181600000|2022-04-05 18:00:00|1062|1060|1054|1052|1067.3|1064.8|1053.8|1052|454
1649185200000|2022-04-05 19:00:00|1054.3|1052.3|1046.8|1044.3|1054.3|1052.3|1042.8|1040.5|95
1649188800000|2022-04-05 20:00:00|1046.5|1044.5|1059.8|1053.3|1060.5|1053.5|1046.5|1044.3|28
1649192400000|2022-04-05 21:00:00|1060.3|1052|1059|1049.8|1060.8|1054|1057.3|1049.8|0
1649206800000|2022-04-06 01:00:00|1062.5|1060.5|1066.5|1064.8|1068.3|1066|1059|1056|15
1649210400000|2022-04-06 02:00:00|1066.3|1064.3|1074.5|1072|1076.8|1074.8|1066|1064.3|121
1649214000000|2022-04-06 03:00:00|1074|1070.8|1075.8|1073.8|1078.3|1076.3|1073.5|1070.8|23
1649217600000|2022-04-06 04:00:00|1075.5|1073.5|1079|1077|1080.5|1078.8|1073.8|1071.5|32
1649221200000|2022-04-06 05:00:00|1078.8|1077.3|1081|1078.8|1085.5|1084|1076.5|1073.3|46
1649224800000|2022-04-06 06:00:00|1080.8|1078.5|1083|1081|1085.5|1083.3|1080.3|1078|170
1649228400000|2022-04-06 07:00:00|1082.8|1081.3|1086.8|1084.8|1089.3|1087.3|1078.8|1076.3|668
1649232000000|2022-04-06 08:00:00|1087.3|1085.5|1092.8|1090.8|1095.5|1093.8|1083|1081.5|1459
1649235600000|2022-04-06 09:00:00|1093|1091|1100.5|1098.8|1104.3|1102.8|1090|1088.3|1122
1649239200000|2022-04-06 10:00:00|1101|1099|1111.5|1109.5|1111.5|1109.5|1101|1098.8|603
1649242800000|2022-04-06 11:00:00|1111.3|1109.8|1098.5|1096.8|1111.5|1110|1096.5|1094.8|552
1649246400000|2022-04-06 12:00:00|1098.3|1096.5|1090.3|1088.3|1101.8|1100.3|1087.5|1085.8|905
1649250000000|2022-04-06 13:00:00|1090|1087.8|1064.5|1062.3|1093.5|1091.5|1059.5|1058|852
1649253600000|2022-04-06 14:00:00|1064|1062|1051|1049.3|1067.8|1065.5|1041.8|1040|2191
1649257200000|2022-04-06 15:00:00|1051.3|1049.5|1045|1043.5|1057.5|1056|1038|1036|3044
1649260800000|2022-04-06 16:00:00|1045.3|1043.8|1049.5|1047.5|1060.5|1059|1042.8|1040.5|901
1649264400000|2022-04-06 17:00:00|1049.3|1047.3|1032.8|1031|1049.5|1047.8|1027.8|1025.5|348
1649268000000|2022-04-06 18:00:00|1032|1029.5|1039.8|1037.5|1041.5|1039|1027|1024.8|487
1649271600000|2022-04-06 19:00:00|1039.3|1037.3|1036.8|1035|1040.8|1038.8|1032.5|1030.3|86
1649275200000|2022-04-06 20:00:00|1036.5|1034.3|1037.5|1032.5|1039|1036.8|1033|1030.8|96
1649278800000|2022-04-06 21:00:00||1031.3||1030.3||1035.8||1030.3|8
1649293200000|2022-04-07 01:00:00|1042.3|1037.5|1046.8|1043.3|1049|1046.5|1040.5|1036.5|1
1649296800000|2022-04-07 02:00:00|1046.5|1043.5|1052.3|1049.5|1052.5|1049.8|1044|1040.8|4
1649300400000|2022-04-07 03:00:00|1052.5|1049.8|1046.5|1043|1052.5|1049.8|1046.3|1042.8|4
1649304000000|2022-04-07 04:00:00|1046.3|1043.3|1043.5|1039.5|1049|1046|1041.8|1038.5|8
1649307600000|2022-04-07 05:00:00|1043.3|1040|1043.5|1041|1046.3|1044|1038.3|1035.5|44
1649311200000|2022-04-07 06:00:00|1044|1040.8|1049.5|1047|1054.3|1052.3|1043.8|1040.8|434
1649314800000|2022-04-07 07:00:00|1049.8|1047.5|1035.8|1034|1051.5|1049.3|1035.5|1033.8|339
1649318400000|2022-04-07 08:00:00|1036|1034.3|1014.3|1012.3|1036|1034.3|1006.5|1004.5|1860
1649322000000|2022-04-07 09:00:00|1015|1012.5|1026.8|1025.3|1029.8|1027.8|1012.3|1010.8|988
1649325600000|2022-04-07 10:00:00|1027|1025|1031.8|1029.8|1034|1032|1024.5|1022.5|332
1649329200000|2022-04-07 11:00:00|1032|1029.5|1039.8|1038|1042.5|1041|1027.8|1025.8|636
1649332800000|2022-04-07 12:00:00|1040|1038.8|1024.5|1022.3|1053.5|1052.3|1022.8|1020.8|891
1649336400000|2022-04-07 13:00:00|1024|1022.5|1030.8|1028.8|1044.5|1042.8|1018.5|1016.3|682
1649340000000|2022-04-07 14:00:00|1030.5|1028.5|1009|1007|1031.3|1028.8|1007.3|1005.5|1217
1649343600000|2022-04-07 15:00:00|1009.5|1007.3|984.3|982.5|1019.8|1018|980.3|978.3|2944
1649347200000|2022-04-07 16:00:00|983.8|982.3|975|973.3|985.5|983.3|972|970.3|1079
1649350800000|2022-04-07 17:00:00|975.3|973.5|981.8|979.5|991.3|989|969.3|967.3|281
1649354400000|2022-04-07 18:00:00|982|979.3|994.5|992.3|1000.5|999|981|978.8|313
1649358000000|2022-04-07 19:00:00|994|992|1006.5|1004|1009.5|1007.3|993.8|991.5|114
1649361600000|2022-04-07 20:00:00|1006.3|1004.3|1002.8|1000|1008.3|1006.3|1001|998.8|231
1649365200000|2022-04-07 21:00:00|1003.5|998.8|1008.5|994.5|1008.8|999.5|1003.5|994.5|2
1649379600000|2022-04-08 01:00:00|1000.3|997.8|1001|998.5|1004|1000.3|994.5|991.5|2
1649383200000|2022-04-08 02:00:00|1001.3|998.3|1000|997|1001.3|998.8|994|990.5|63
1649386800000|2022-04-08 03:00:00|1000.3|996.8|997|994|1000.3|997.8|993|990|11
1649390400000|2022-04-08 04:00:00|996.8|994.5|997.3|993.5|999|997|994.5|993.3|6
1649394000000|2022-04-08 05:00:00|996.5|994.8|1003.5|1000|1005.3|1002.8|995.5|993.3|10
1649397600000|2022-04-08 06:00:00|1004|1000.5|1011.8|1009.8|1015|1013.3|1002|999.8|295
1649401200000|2022-04-08 07:00:00|1011.5|1010|1017.5|1015.5|1018.5|1016.5|1005|1002.8|441
1649404800000|2022-04-08 08:00:00|1017.3|1016|1007.8|1006|1019.8|1018|1000.5|998.8|569
1649408400000|2022-04-08 09:00:00|1008|1006.3|1017.3|1015.5|1021.5|1019.5|1005.8|1004|747
1649412000000|2022-04-08 10:00:00|1017.5|1015.8|1014|1011.8|1019.5|1017.5|1012.8|1011|420
1649415600000|2022-04-08 11:00:00|1013.8|1011.5|1014.5|1012.5|1016.3|1014.5|1011|1009|254
1649419200000|2022-04-08 12:00:00|1014.8|1012.8|1016.3|1014.5|1022.3|1020.5|1010|1008|633
1649422800000|2022-04-08 13:00:00|1016|1014.3|1011.3|1009.5|1020.5|1018.8|1003.8|1002.3|1577
1649426400000|2022-04-08 14:00:00|1011|1009.3|995|993.3|1017.5|1015.8|993.8|992|1301
1649430000000|2022-04-08 15:00:00|993.8|991.3|1013.3|1011.3|1024.5|1022.8|992.8|991|1849
1649433600000|2022-04-08 16:00:00|1013.5|1011.5|1013.8|1012|1017.8|1015.8|1009|1007|749
1649437200000|2022-04-08 17:00:00|1013.5|1011.8|1021.3|1019.5|1025.3|1023.5|1012.5|1010.3|544
1649440800000|2022-04-08 18:00:00|1021|1019.3|1026.8|1025|1031.8|1029.8|1019|1017.5|299
1649444400000|2022-04-08 19:00:00|1027.8|1025.5|1026.8|1024.5|1031.8|1029|1026.5|1023.5|151
1649448000000|2022-04-08 20:00:00|1027|1024.3|1029|1022|1031.3|1027.8|1026|1020.8|32
1649638800000|2022-04-11 01:00:00|1019.3|1016.5|1019.3|1015.5|1025.8|1022.5|1017|1014|5
1649642400000|2022-04-11 02:00:00|1019.5|1015.3|1011|1007.5|1019.5|1015.3|1008.5|1004.8|97
1649646000000|2022-04-11 03:00:00|1011.3|1007.8|1012.8|1009.8|1015.3|1012|1011|1007.8|22
1649649600000|2022-04-11 04:00:00|1012.5|1010|1011.8|1008.5|1013.5|1010.8|1009|1005.3|29
1649653200000|2022-04-11 05:00:00|1012|1008.8|1018.8|1016.5|1019.5|1017|1010.3|1006.5|12
1649656800000|2022-04-11 06:00:00|1018.5|1016.3|1016.3|1014.3|1022.5|1020.5|1014.8|1010.8|67
1649660400000|2022-04-11 07:00:00|1016|1014.5|1014.5|1012|1018.5|1015.8|1000.5|998.3|195
1649664000000|2022-04-11 08:00:00|1014.8|1012.3|1015|1012.8|1026.5|1024.3|1007.3|1005.5|1639
1649667600000|2022-04-11 09:00:00|1014.8|1013|1015.8|1013.5|1022.8|1021.3|1011.8|1009.5|240
1649671200000|2022-04-11 10:00:00|1016|1013.8|1013.3|1011.5|1019|1016.8|1009|1007|875
1649674800000|2022-04-11 11:00:00|1013|1011.8|997.3|995.5|1015.8|1014|995.5|993.8|291
1649678400000|2022-04-11 12:00:00|996.5|995.8|1005|1003.5|1008.5|1006.8|994.3|992.8|629
1649682000000|2022-04-11 13:00:00|1005.3|1002|1010|1008.5|1013.8|1012|1004|1002|553
1649685600000|2022-04-11 14:00:00|1010.3|1008.3|1043.8|1041|1047.5|1045.5|1008.8|1006.8|3079
1649689200000|2022-04-11 15:00:00|1044.3|1041.3|1041.3|1039.5|1072|1069.5|1032|1030|1662
1651690800000|2022-05-04 19:00:00|1175.5|1173.8|1175|1173|1175.8|1174.5|1174|1172.5|45
1651694400000|2022-05-04 20:00:00|1174.5|1172.8|1167.3|1165.3|1175.3|1173.8|1164.8|1163|468
1651698000000|2022-05-04 21:00:00|1170.5|1164|1173|1163|1173.3|1164|1170.5|1162.5|47
1651712400000|2022-05-05 01:00:00|1175.3|1173.5|1170.5|1168.3|1178.5|1176.5|1170.3|1168|124
1651716000000|2022-05-05 02:00:00|1170.8|1168|1171.5|1168.5|1172.8|1169.5|1168.5|1166.8|61
1651719600000|2022-05-05 03:00:00|1171.8|1168.8|1170.5|1167.8|1172.3|1170.5|1169.5|1167.3|19
1651723200000|2022-05-05 04:00:00|1169|1167.5|1172.5|1170|1172.8|1171|1169|1167.3|59
1651726800000|2022-05-05 05:00:00|1172.3|1169.8|1178.5|1176.8|1179.8|1178|1171.8|1169.5|233
1651730400000|2022-05-05 06:00:00|1178|1176.3|1173.3|1171.5|1181.3|1179.3|1171.8|1170|606
1651734000000|2022-05-05 07:00:00|1173|1171.8|1166.3|1164.3|1175|1173.5|1163.5|1161.8|2354
1651737600000|2022-05-05 08:00:00|1167.3|1165.5|1162.8|1161.3|1171|1169.3|1155.8|1154.3|5402
1651741200000|2022-05-05 09:00:00|1162.5|1161|1147.3|1145.5|1166.5|1165|1146.3|1144.8|4292
1651744800000|2022-05-05 10:00:00|1147|1145|1151.8|1150|1156|1154.8|1142.8|1141|3663
1651748400000|2022-05-05 11:00:00|1152|1150.5|1152.8|1151.5|1155|1153.5|1147|1145.3|2302
1651752000000|2022-05-05 12:00:00|1153|1151.3|1157|1155.5|1159.5|1158.3|1146.8|1145|4035
1651755600000|2022-05-05 13:00:00|1156.8|1155.3|1159.8|1158.3|1172|1170.5|1154|1152.3|4986
1651759200000|2022-05-05 14:00:00|1160|1158.5|1146.3|1144.8|1161.5|1160|1134.5|1132.8|8291
1651762800000|2022-05-05 15:00:00|1146|1144.5|1136|1134.5|1153.8|1152.3|1130|1128.3|10744
1651766400000|2022-05-05 16:00:00|1135.8|1134.3|1134|1132.5|1139.8|1138.3|1129.8|1128.3|2472
1651770000000|2022-05-05 17:00:00|1134.3|1132.8|1131.8|1130|1138.8|1137.3|1126|1124.5|6132
1651773600000|2022-05-05 18:00:00|1132|1130.3|1138.3|1136.8|1141.8|1140.3|1126.3|1125|2758
1651777200000|2022-05-05 19:00:00|1138.5|1136.5|1137.5|1136|1140.8|1139.5|1132.8|1131.3|761
1651780800000|2022-05-05 20:00:00|1137.3|1135.5|1141.8|1138.5|1142.5|1140.5|1136.8|1135.3|140
1651784400000|2022-05-05 21:00:00|1141.5|1137.5|1141|1134|1141.5|1137.5|1138|1130.3|4
1651798800000|2022-05-06 01:00:00|1133.8|1131|1139|1136.8|1140|1137.8|1129.8|1126.5|92
1651802400000|2022-05-06 02:00:00|1139.5|1137|1144.3|1141.3|1145.5|1143.3|1139.3|1136.3|217
1651806000000|2022-05-06 03:00:00|1144|1141.8|1141.5|1139|1145.5|1142.5|1140.8|1138.5|121
1651809600000|2022-05-06 04:00:00|1141.8|1139.5|1139.5|1137.8|1143.3|1140.5|1138.8|1137.5|60
1651813200000|2022-05-06 05:00:00|1140|1137.5|1140.5|1138.5|1142.8|1140.3|1138.3|1136.3|179
1651816800000|2022-05-06 06:00:00|1139.8|1138|1144.8|1143.3|1151.5|1150|1139.8|1138|1199
1651820400000|2022-05-06 07:00:00|1144.5|1143|1134.3|1132.5|1149|1147.5|1132.8|1131.3|2751
1651824000000|2022-05-06 08:00:00|1134.8|1133|1147|1145.3|1149|1147.5|1128.8|1127.3|3784
1651827600000|2022-05-06 09:00:00|1147.3|1145.5|1139.5|1138|1149|1147.5|1137.3|1135.8|3765
1651831200000|2022-05-06 10:00:00|1139.8|1138.3|1128|1126.5|1140.3|1138.8|1125.3|1124|2773
1651834800000|2022-05-06 11:00:00|1128.3|1126.8|1117.8|1116.3|1128.5|1127|1117.5|1116|1991
1651838400000|2022-05-06 12:00:00|1117.5|1116.5|1121|1119.5|1127.8|1126.5|1117.5|1115.8|3268
1651842000000|2022-05-06 13:00:00|1120.8|1119|1096|1094.5|1123.5|1122|1095|1093.5|8869
1651845600000|2022-05-06 14:00:00|1095.8|1094.3|1123|1121.5|1125|1123.5|1091.5|1090|7254
1651849200000|2022-05-06 15:00:00|1123.8|1121.3|1112.8|1111|1127|1125.3|1109.3|1107.5|11775
1651852800000|2022-05-06 16:00:00|1112.5|1111.3|1120.8|1119.3|1121.3|1119.8|1111.3|1109.8|2687
1651856400000|2022-05-06 17:00:00|1121|1119.5|1112.3|1110.8|1126.8|1125|1111.3|1109.5|2221
1651860000000|2022-05-06 18:00:00|1112|1110.5|1122.8|1121|1125.3|1123.8|1106|1104.8|2303
1651863600000|2022-05-06 19:00:00|1123|1121.3|1127.8|1126.3|1128.3|1126.8|1120.8|1119.3|283
1651867200000|2022-05-06 20:00:00|1128|1125.8|1128.8|1123|1129|1126.8|1122.5|1119.5|249
1652058000000|2022-05-09 01:00:00|1111.8|1110.3|1119.3|1116.5|1121|1119|1104|1102.5|305
1652061600000|2022-05-09 02:00:00|1119.8|1116|1123.5|1121|1125|1121.8|1114.8|1112.3|94
1652065200000|2022-05-09 03:00:00|1124|1120.8|1121.8|1119.3|1125.8|1123.3|1121|1118.3|50
1652068800000|2022-05-09 04:00:00|1122|1118.8|1122.5|1119.5|1124.5|1123|1121|1118.8|64
1652072400000|2022-05-09 05:00:00|1122.3|1120|1118.5|1117|1127.5|1125.3|1117.8|1116.3|213
1652076000000|2022-05-09 06:00:00|1118.3|1116.8|1113.8|1112|1120.8|1119.3|1113|1111.5|754
1652079600000|2022-05-09 07:00:00|1113.5|1111.8|1108.3|1106.5|1118|1116.3|1101.8|1100.5|2374
1652083200000|2022-05-09 08:00:00|1108|1106.8|1084|1082.3|1110.8|1108.8|1082.5|1080.8|6075
1652086800000|2022-05-09 09:00:00|1083.8|1081.5|1091.8|1089.8|1093.8|1092|1081|1079.5|3425
1652090400000|2022-05-09 10:00:00|1091.3|1089.3|1085.8|1083.8|1093.5|1091.5|1080.3|1078.3|1984
1652094000000|2022-05-09 11:00:00|1086.8|1084|1075.8|1073.5|1087|1085.5|1072.5|1070.8|2881
1652097600000|2022-05-09 12:00:00|1076.3|1074.3|1079|1077.3|1083.8|1082|1075.3|1073.3|2596
1652101200000|2022-05-09 13:00:00|1078.8|1077|1075|1073.5|1089|1087.5|1072.5|1071|5450
1652104800000|2022-05-09 14:00:00|1075.3|1073.3|1060.5|1059|1081.5|1080.3|1055.5|1053.8|8258
1652108400000|2022-05-09 15:00:00|1061.3|1059.8|1068.3|1066.5|1073.8|1072.3|1055.5|1054|13197
1652112000000|2022-05-09 16:00:00|1068|1066.3|1066.5|1065|1075|1073.8|1064.8|1063.3|2684
1652115600000|2022-05-09 17:00:00|1066.8|1065.3|1064.3|1062.8|1070.3|1068.8|1060.8|1059|1815
1652119200000|2022-05-09 18:00:00|1064|1062.5|1053.3|1051.5|1066.3|1064.5|1050|1048.5|1916
1652122800000|2022-05-09 19:00:00|1053|1051.3|1047.8|1046|1054.3|1052.5|1042.3|1040.5|576
1652126400000|2022-05-09 20:00:00|1047.5|1045.8|1049|1047|1050.8|1049|1045.5|1044|192
1652130000000|2022-05-09 21:00:00|1050.3|1046.3|1053.5|1042|1058|1049.5|1049.8|1040|1
1652144400000|2022-05-10 01:00:00|1050.8|1047.8|1038.5|1034.8|1050.8|1047.8|1032|1029.8|161
1652148000000|2022-05-10 02:00:00|1038.3|1035|1041.5|1038.3|1045.5|1043.3|1038.3|1035|161
1652151600000|2022-05-10 03:00:00|1041.3|1038|1044|1040.8|1044.5|1041.8|1037.5|1035|70
1652155200000|2022-05-10 04:00:00|1044.3|1041|1044|1041.8|1044.5|1042.3|1043.5|1039.8|27
1652158800000|2022-05-10 05:00:00|1044.3|1042|1043.3|1039.8|1051.5|1049.5|1043.3|1039.8|123
1652162400000|2022-05-10 06:00:00|1043|1040.5|1059.3|1058|1061.5|1059.8|1042|1040.3|1020
1652166000000|2022-05-10 07:00:00|1059.8|1058.3|1071.5|1070.3|1071.8|1070.3|1055.5|1053.8|3148
1652169600000|2022-05-10 08:00:00|1071.8|1070.8|1065.5|1064|1075.3|1073.8|1065.5|1064|4691
1652173200000|2022-05-10 09:00:00|1065.8|1064.5|1044|1042.5|1067.3|1065.5|1043.3|1042|3580
1652176800000|2022-05-10 10:00:00|1044.3|1042.8|1044.3|1043|1047.8|1046.3|1040.8|1039.5|2400
1652180400000|2022-05-10 11:00:00|1044.8|1042.8|1054.5|1053|1059.8|1058|1042.8|1041|2494
1652184000000|2022-05-10 12:00:00|1054.3|1052.5|1070|1068.5|1070.3|1069|1052.5|1050.8|4691
1652187600000|2022-05-10 13:00:00|1070.3|1069|1069.5|1067.8|1082.5|1081|1057.3|1055.8|8494
1652191200000|2022-05-10 14:00:00|1069.3|1068|1066.3|1064.8|1077|1075.5|1062.3|1060.8|8237
1652194800000|2022-05-10 15:00:00|1066|1064.3|1055.5|1054|1070.5|1069|1046|1044.5|14503
1652198400000|2022-05-10 16:00:00|1056|1053.8|1054.8|1053.3|1065.3|1063.8|1051.5|1050|4573
1652202000000|2022-05-10 17:00:00|1054.5|1053|1069.5|1067.8|1071.8|1070.3|1053|1051.5|3159
1652205600000|2022-05-10 18:00:00|1069.3|1068|1070.5|1068.8|1072.5|1071|1061.8|1060|2535
1652209200000|2022-05-10 19:00:00|1070.3|1069|1065.3|1063.5|1071.3|1069.5|1064.5|1062.8|204
1652212800000|2022-05-10 20:00:00|1062|1060.5|1064.3|1059.5|1069.3|1067|1060|1058|200
1652216400000|2022-05-10 21:00:00|1064|1058.3|1059.5|1055.3|1064|1058.3|1059.5|1055.3|16
1652230800000|2022-05-11 01:00:00|1059.5|1056.3|1078.3|1074.8|1078.8|1075.3|1059.5|1056.3|35
1652234400000|2022-05-11 02:00:00|1078|1075|1082.3|1080|1082.3|1080|1076|1073.5|273
1652238000000|2022-05-11 03:00:00|1082|1080.3|1082.5|1080.8|1083.3|1081|1079.8|1077.8|116
1652241600000|2022-05-11 04:00:00|1082.3|1080.3|1084|1081.8|1084.5|1081.8|1081.5|1079.8|74
1652245200000|2022-05-11 05:00:00|1084.3|1082|1088.3|1086.5|1092|1089.3|1083.8|1082|623
1652248800000|2022-05-11 06:00:00|1088|1087.3|1088.3|1086.5|1094|1092.3|1087|1085.8|1155
1652252400000|2022-05-11 07:00:00|1088|1086.8|1086.5|1085|1091.8|1090.3|1083.3|1081.5|1879
1652256000000|2022-05-11 08:00:00|1087|1085.3|1099.8|1098.3|1101.3|1099.5|1086.5|1085|5005
1652259600000|2022-05-11 09:00:00|1100|1098|1103|1101.3|1104.8|1103.3|1094.3|1093|3969
1652263200000|2022-05-11 10:00:00|1102.8|1101.5|1107.5|1106|1110.3|1109|1101.8|1100|3437
1652266800000|2022-05-11 11:00:00|1107.8|1106.3|1104.8|1103.3|1114.3|1112.5|1104.8|1103.3|1780
1652270400000|2022-05-11 12:00:00|1104.5|1103|1094|1092.3|1109.5|1108|1087.5|1085.5|3087
1652274000000|2022-05-11 13:00:00|1093.8|1091.8|1108.3|1106.5|1115|1113.5|1092.5|1090.8|6292
1652277600000|2022-05-11 14:00:00|1108.5|1106.8|1107.8|1106.3|1111.8|1110.3|1095.5|1089.8|6857
1652281200000|2022-05-11 15:00:00|1108|1106|1106.5|1104.8|1111|1109.8|1095.5|1094|10397
1652284800000|2022-05-11 16:00:00|1106.3|1105|1103|1101.5|1109|1107.5|1098|1096.5|3957
1652288400000|2022-05-11 17:00:00|1103.3|1101.8|1092.5|1090.8|1106.5|1104.8|1087.8|1086|2366
1652292000000|2022-05-11 18:00:00|1092|1091|1088.3|1086.5|1097.5|1095.8|1083.5|1082|2366
1652295600000|2022-05-11 19:00:00|1088|1086.3|1088|1086.5|1093.8|1092|1083.5|1082|332
1652299200000|2022-05-11 20:00:00|1088.3|1086.3|1094.5|1092.5|1094.8|1093|1087.8|1085.8|178
1652302800000|2022-05-11 21:00:00|1095.8|1091.8|1098.3|1087.5|1098.3|1091.8|1095.8|1087.3|1
1652317200000|2022-05-12 01:00:00|1094.8|1091.3|1092.5|1089.3|1095.3|1092|1089.3|1086|19
1652320800000|2022-05-12 02:00:00|1092.3|1088.8|1086.8|1083.5|1092.3|1088.8|1084|1081.5|33
1652324400000|2022-05-12 03:00:00|1087.3|1083.8|1085.5|1082.3|1087.5|1084.5|1084.3|1080.5|67
1652328000000|2022-05-12 04:00:00|1085.3|1082|1086|1082.3|1086.5|1084|1083.8|1081.8|42
1652331600000|2022-05-12 05:00:00|1085.8|1082|1086.5|1082.8|1087.5|1085|1079|1075.5|151
1652335200000|2022-05-12 06:00:00|1085.8|1082.5|1073.5|1071.3|1088|1085.3|1069|1067.3|1083
1652338800000|2022-05-12 07:00:00|1073.3|1070.3|1061.8|1060|1073.3|1070.3|1054|1051.5|2910
1652342400000|2022-05-12 08:00:00|1062|1060.3|1052|1050|1063.5|1062.3|1049.8|1048|3568
1652346000000|2022-05-12 09:00:00|1051.5|1050.3|1063|1061|1067.3|1065.5|1050|1048.3|2527
1652349600000|2022-05-12 10:00:00|1062.8|1060.5|1059.3|1057.5|1065.8|1064|1051.5|1049.8|2426
1652353200000|2022-05-12 11:00:00|1059|1057|1059|1056.5|1063.3|1061.5|1051.8|1050|1788
1652356800000|2022-05-12 12:00:00|1058|1056|1064.3|1062.3|1069.3|1067.8|1053.5|1052|2572
1652360400000|2022-05-12 13:00:00|1064.8|1062.5|1061.5|1059.8|1073|1071.3|1055.8|1054.3|5268
1652364000000|2022-05-12 14:00:00|1061.3|1060|1074.5|1072.8|1075.5|1074|1054.3|1052.8|4947
1652367600000|2022-05-12 15:00:00|1074.3|1073|1070.3|1068.5|1079|1077.5|1068|1066.5|9981
1652371200000|2022-05-12 16:00:00|1070|1068.3|1076.3|1074.5|1089.5|1088|1069|1067.5|2816
1652374800000|2022-05-12 17:00:00|1076.5|1074.8|1073|1071|1080.3|1078.5|1066.5|1065|1503
1652378400000|2022-05-12 18:00:00|1072.8|1071.3|1072.3|1070.8|1076.3|1074|1064.8|1063|1061
1652382000000|2022-05-12 19:00:00|1071.8|1070.3|1078.5|1076.5|1080.3|1078|1070.3|1068.3|259
1652385600000|2022-05-12 20:00:00|1078.3|1076.8|1075.5|1072.5|1078.3|1076.8|1074.8|1072.3|54
1652389200000|2022-05-12 21:00:00|1076.5|1071.3|1083.8|1069.8|1083.8|1071.5|1076.5|1069.8|4
1652403600000|2022-05-13 01:00:00|1083|1080.8|1082.3|1079.5|1091|1088.8|1081.8|1079|61
1652407200000|2022-05-13 02:00:00|1082.5|1079.8|1082.3|1080.3|1084.5|1082|1080.5|1078.3|29
1652410800000|2022-05-13 03:00:00|1082.5|1080|1086.5|1083.3|1088|1084.5|1082|1079|31
1652414400000|2022-05-13 04:00:00|1087|1083.8|1091.3|1089|1092.5|1091|1084.5|1082.3|868
1652418000000|2022-05-13 05:00:00|1091.8|1089.5|1089|1087.5|1092.5|1091.3|1087.8|1085.5|209
1652421600000|2022-05-13 06:00:00|1089.5|1087.8|1083.3|1081.5|1090.8|1089.3|1083|1081.3|521
1652425200000|2022-05-13 07:00:00|1082.5|1080.5|1096.5|1094.5|1097.5|1095.8|1082.5|1080.5|1914
1652428800000|2022-05-13 08:00:00|1096.3|1094.3|1084.3|1082.5|1100.3|1098.5|1078.8|1077|2348
1652432400000|2022-05-13 09:00:00|1084|1082|1079.3|1077.8|1087.8|1086.3|1076.5|1075.3|2373
1652436000000|2022-05-13 10:00:00|1079.5|1077.5|1076|1074.5|1080.5|1078.8|1061|1059.3|2883
1652439600000|2022-05-13 11:00:00|1075.8|1074.3|1078.8|1077|1081.3|1079.8|1073|1071.3|686
1652443200000|2022-05-13 12:00:00|1078.5|1076.8|1096.5|1094.8|1098|1096.8|1078.3|1076.5|2258
1652446800000|2022-05-13 13:00:00|1097|1095|1088.8|1087|1097.5|1096|1083|1081.3|3435
1652450400000|2022-05-13 14:00:00|1088.5|1087.8|1105|1103.3|1106|1104.5|1087.8|1086.3|5053
1652454000000|2022-05-13 15:00:00|1104.8|1103.5|1107.8|1106|1110.3|1108.8|1102.8|1101|5160
1652457600000|2022-05-13 16:00:00|1107.5|1106.3|1108|1106.3|1112|1110.8|1100.8|1099.5|1645
1652461200000|2022-05-13 17:00:00|1108.3|1106.5|1094.5|1092.8|1110|1108.3|1091.8|1090.3|2516
1652464800000|2022-05-13 18:00:00|1094.3|1092.5|1094|1092.3|1094.8|1093|1086|1084.3|2064
1652468400000|2022-05-13 19:00:00|1093.8|1092|1093.8|1091.5|1095|1093|1090.8|1088.5|306
1652472000000|2022-05-13 20:00:00|1093.5|1091.3|1091.3|1086.5|1094.8|1092.5|1087.8|1083.8|154
1652662800000|2022-05-16 01:00:00|1095.3|1091|1086.8|1082.8|1099.8|1095|1086.3|1082.5|63
1652666400000|2022-05-16 02:00:00|1086.5|1082.5|1081.5|1078.3|1086.5|1082.8|1078|1075.5|49
1652670000000|2022-05-16 03:00:00|1081.8|1078.5|1077.5|1075.5|1082.8|1080|1076|1072.5|73
1652673600000|2022-05-16 04:00:00|1078|1075.8|1072.8|1071|1078|1076.5|1071.8|1069.5|50
1652677200000|2022-05-16 05:00:00|1072.5|1070.3|1079.8|1077.3|1080.5|1078|1072.3|1069.5|99
1652680800000|2022-05-16 06:00:00|1079.5|1077.5|1083|1081|1085|1083.5|1072.3|1070.3|357
1652684400000|2022-05-16 07:00:00|1082.8|1081.3|1074.5|1073|1092.5|1090.8|1074.5|1073|1084
1652688000000|2022-05-16 08:00:00|1074.8|1073.3|1070.5|1068.8|1075.3|1073.8|1063.3|1061.8|2541
1652691600000|2022-05-16 09:00:00|1071|1069.3|1072.5|1071|1082.3|1080.8|1070|1068.5|1740
1652695200000|2022-05-16 10:00:00|1072.8|1071.3|1069|1067.5|1079.3|1077.8|1069|1067.5|902
1652698800000|2022-05-16 11:00:00|1068.8|1067.8|1075.8|1074|1078|1076.3|1067.8|1066|798
1652702400000|2022-05-16 12:00:00|1075.3|1073.5|1086.8|1085|1088|1086.5|1073.5|1072|1438
1652706000000|2022-05-16 13:00:00|1086.5|1084.8|1079.5|1078|1086.8|1085|1075.3|1073.8|1987
1652709600000|2022-05-16 14:00:00|1079.3|1077.8|1089.8|1088.3|1097.3|1095.8|1078|1076.8|2829
1652713200000|2022-05-16 15:00:00|1090|1088|1097|1095.3|1097.8|1096|1085|1083.5|2097
1652716800000|2022-05-16 16:00:00|1097.3|1095.5|1101.5|1100|1102.8|1101|1094.5|1092.8|974
1652720400000|2022-05-16 17:00:00|1101.8|1100.3|1100.8|1098.8|1105.5|1104|1095.8|1094|1030
1652724000000|2022-05-16 18:00:00|1100.5|1099|1094.5|1092.8|1104.8|1103|1093|1091.3|772
1652727600000|2022-05-16 19:00:00|1095|1093.3|1098|1096.3|1098.5|1096.5|1093.3|1091.5|312
1652731200000|2022-05-16 20:00:00|1097.8|1096|1094.5|1091.5|1098.8|1096.8|1093.5|1091.5|469
1652734800000|2022-05-16 21:00:00|1096.8|1090.5|1098|1086|1099|1090.5|1094.8|1086|1
1652749200000|2022-05-17 01:00:00|1098.8|1096.8|1100.8|1098|1105.5|1104.3|1098.5|1095.3|106
1652752800000|2022-05-17 02:00:00|1100.5|1098.5|1095.5|1093.5|1102|1099|1094|1092|143
1652756400000|2022-05-17 03:00:00|1096|1093.8|1094|1092.3|1098.8|1096.5|1092.8|1090.5|59
1652760000000|2022-05-17 04:00:00|1094.8|1092|1094.8|1092.8|1096.8|1095|1093.5|1091.5|35
1652763600000|2022-05-17 05:00:00|1094.5|1092|1098|1096|1098.5|1096.3|1093.8|1091|55
1652767200000|2022-05-17 06:00:00|1097.8|1095.3|1091.8|1090|1098.5|1097|1090.3|1088.5|541
1652770800000|2022-05-17 07:00:00|1091.5|1089.8|1079.5|1077.8|1091.5|1089.8|1078.5|1076.8|1801
1652774400000|2022-05-17 08:00:00|1079.3|1078.5|1087.5|1086|1089.5|1088.3|1078|1076.5|3175
1652778000000|2022-05-17 09:00:00|1087.8|1086.3|1099.8|1098.3|1100.8|1099.3|1087.8|1086|2906
1652781600000|2022-05-17 10:00:00|1100|1098|1106.8|1105.3|1120.5|1119.3|1099.3|1097.5|4559
1652785200000|2022-05-17 11:00:00|1106.5|1105|1096.8|1095|1109|1107.5|1096.3|1094.8|2100
1652788800000|2022-05-17 12:00:00|1096.5|1094.8|1089.5|1087.8|1096.8|1095.3|1080.8|1079.5|4809
1652792400000|2022-05-17 13:00:00|1089.8|1088|1104.5|1102.8|1108.5|1107|1084|1082.5|2662
1652796000000|2022-05-17 14:00:00|1104.3|1102.5|1098.8|1097|1104.5|1103|1096.3|1094.5|2399
1652799600000|2022-05-17 15:00:00|1098.5|1096|1089.5|1087.8|1099|1097.5|1085.5|1084|2041
1652803200000|2022-05-17 16:00:00|1089.3|1088|1085|1083.5|1090.8|1089|1083|1081.5|860
1652806800000|2022-05-17 17:00:00|1085.3|1083.8|1087|1085.5|1090.5|1088.8|1081.3|1079.5|552
1652810400000|2022-05-17 18:00:00|1087.8|1086|1069.5|1067.8|1088.3|1086.5|1065.3|1063.5|1347
1652814000000|2022-05-17 19:00:00|1069.3|1067.5|1068|1066|1070.8|1069|1065.3|1063|338
1652817600000|2022-05-17 20:00:00|1068.3|1066.3|1075.5|1071|1075.5|1073.5|1065.8|1063.3|153
1652821200000|2022-05-17 21:00:00|1077.8|1072|1078.3|1072|1078.3|1072|1076.3|1072|4
1652835600000|2022-05-18 01:00:00|1078|1075|1070|1068|1080.3|1078|1069.5|1067|65
1652839200000|2022-05-18 02:00:00|1069.8|1067.5|1070.8|1068.3|1074|1070.5|1068.8|1066|43
1652842800000|2022-05-18 03:00:00|1071|1068.5|1069.3|1066.5|1071.3|1069|1067.5|1064.8|62
1652846400000|2022-05-18 04:00:00|1069.5|1066.8|1068|1064.8|1070|1066.8|1066|1064.5|11
1652850000000|2022-05-18 05:00:00|1067.8|1064.5|1073.8|1071.5|1074.5|1071.5|1067.5|1064.5|14
1652853600000|2022-05-18 06:00:00|1073.5|1070.3|1067.3|1065.5|1074.3|1071.8|1062|1060.5|642
1652857200000|2022-05-18 07:00:00|1068.3|1065.8|1086.3|1084.5|1087.8|1085.8|1068|1065.8|864
1652860800000|2022-05-18 08:00:00|1086.5|1084.8|1082.5|1081|1089.8|1088.3|1080.5|1079|2267
1652864400000|2022-05-18 09:00:00|1082.8|1080.8|1085.3|1083.8|1089.3|1087.5|1077.5|1075.8|1413
1652868000000|2022-05-18 10:00:00|1085.5|1084.3|1084.3|1082.5|1087.3|1085.8|1080.8|1079.3|960
1652871600000|2022-05-18 11:00:00|1084|1082.3|1086.8|1085|1089.5|1088|1082.8|1081|1371
1652875200000|2022-05-18 12:00:00|1086.5|1085.3|1084|1082.3|1091.8|1090|1082.8|1081|962
1652878800000|2022-05-18 13:00:00|1083.8|1082|1072.3|1070.5|1087.5|1086|1071.5|1070|2659
1652882400000|2022-05-18 14:00:00|1072|1070.8|1057.3|1055.5|1076|1074.3|1054.5|1052.8|3481
1652886000000|2022-05-18 15:00:00|1057|1055.3|1046.5|1044.8|1060.5|1059|1040.5|1038.8|4720
1652889600000|2022-05-18 16:00:00|1046.8|1044.5|1042|1040.5|1052|1050.3|1039.3|1037.5|1382
1652893200000|2022-05-18 17:00:00|1042.5|1040.8|1034.3|1032.8|1043|1041.3|1031.8|1030.3|1311
1652896800000|2022-05-18 18:00:00|1034|1032.5|1037.3|1035.5|1047|1045.5|1032|1030.5|2256
1652900400000|2022-05-18 19:00:00|1037.5|1035.8|1039.8|1037.5|1041.3|1039|1032.8|1031.3|355
1652904000000|2022-05-18 20:00:00|1040|1037.8|1040.8|1037.3|1040.8|1038.8|1034.5|1032.8|85
1652907600000|2022-05-18 21:00:00|1042.5|1036.8|1039|1032.8|1043.3|1036.8|1038.3|1031.3|0
1652922000000|2022-05-19 01:00:00|1041.3|1038.3|1047|1044.8|1049.8|1047.5|1040.8|1038.3|34
1652925600000|2022-05-19 02:00:00|1046.8|1044|1049.5|1046.8|1051.5|1049.8|1045.5|1043.3|28
1652929200000|2022-05-19 03:00:00|1049.8|1047|1049.3|1046.3|1051.8|1048.8|1046.8|1044.3|24
1652932800000|2022-05-19 04:00:00|1048.8|1046.5|1049.8|1046.5|1050|1048|1046.8|1044.8|43
1652936400000|2022-05-19 05:00:00|1049.5|1047.5|1046.8|1044.5|1050.3|1047.5|1044|1042|45
1652940000000|2022-05-19 06:00:00|1046.5|1044.3|1045|1043|1052.3|1050|1042|1040.5|533
1652943600000|2022-05-19 07:00:00|1044.8|1042.8|1037.3|1035.5|1048.3|1046.8|1029.5|1027.5|1341
1652947200000|2022-05-19 08:00:00|1037.8|1035.8|1014.5|1012.5|1037.8|1035.8|1012.5|1010.8|5032
1652950800000|2022-05-19 09:00:00|1014.8|1012.8|997.3|995.8|1016.8|1015.3|997|995.5|3286
1652954400000|2022-05-19 10:00:00|997.8|996|1012.3|1010.5|1017.3|1015.5|996|994.3|2261
1652958000000|2022-05-19 11:00:00|1012|1010.3|1010.3|1008.8|1015|1013.3|1004.3|1002.5|1268
1652961600000|2022-05-19 12:00:00|1010|1008.3|991.5|989.8|1014.5|1012.8|990|988.5|2114
1652965200000|2022-05-19 13:00:00|992|990.3|1021.3|1019.8|1034|1032.5|992|990.3|4374
1652968800000|2022-05-19 14:00:00|1021.8|1019.5|1033.8|1032|1039.3|1037.8|1020.8|1019|3359
1652972400000|2022-05-19 15:00:00|1033.5|1031.8|1046.3|1044.5|1055|1053.3|1033.5|1031.8|3416
1652976000000|2022-05-19 16:00:00|1046.5|1044.8|1047.3|1045.5|1049|1047.8|1042.5|1040.5|866
1652979600000|2022-05-19 17:00:00|1047.5|1045.8|1056.8|1055|1058.5|1056.8|1047.5|1045.8|541
1652983200000|2022-05-19 18:00:00|1057|1055.3|1063.5|1061.5|1063.5|1062|1055.5|1053.8|1016
1652986800000|2022-05-19 19:00:00|1063.8|1062.5|1056.8|1054.8|1064.8|1063|1055.5|1053.5|158
1652990400000|2022-05-19 20:00:00|1056.5|1054.5|1058|1055.3|1059|1056.5|1054.3|1052.5|78
1652994000000|2022-05-19 21:00:00|1059|1055|1059.5|1052|1060.5|1055|1057.8|1051.5|0
1653008400000|2022-05-20 01:00:00|1059|1055.8|1061.5|1058.8|1065.5|1061.8|1056.8|1053.3|41
1653012000000|2022-05-20 02:00:00|1060.5|1059|1058.8|1055|1061.5|1059.5|1055|1052.3|62
1653015600000|2022-05-20 03:00:00|1059.5|1055.5|1058.3|1055.3|1060.8|1058.8|1057.3|1054.5|15
1653019200000|2022-05-20 04:00:00|1058.5|1055.8|1061.8|1058|1063|1060.5|1058.3|1055.8|20
1653022800000|2022-05-20 05:00:00|1062|1058.3|1062.8|1060.8|1066|1063.8|1059.5|1056.3|80
1653026400000|2022-05-20 06:00:00|1062.5|1060.5|1063|1061.5|1066.5|1064.8|1058|1056.3|466
1653030000000|2022-05-20 07:00:00|1062.8|1061.3|1066.8|1065.3|1069|1067.5|1061|1059.5|926
1653033600000|2022-05-20 08:00:00|1067|1065|1064|1062.5|1068.5|1066.5|1058.3|1056.5|2317
1653037200000|2022-05-20 09:00:00|1064.8|1063|1059.5|1058|1065.5|1063.8|1058.3|1056.5|1509
1653040800000|2022-05-20 10:00:00|1060|1058.3|1067.3|1065.5|1068.5|1066.8|1059.5|1057.8|1847
1653044400000|2022-05-20 11:00:00|1067|1064.8|1063.5|1061.5|1067.3|1065.5|1061.3|1059.8|593
1653048000000|2022-05-20 12:00:00|1063.3|1061.8|1060.3|1058.8|1065.3|1063.5|1058.5|1057|991
1653051600000|2022-05-20 13:00:00|1059.8|1058.3|1064.5|1063|1072.8|1071|1052.3|1050.5|2525
1653055200000|2022-05-20 14:00:00|1064.8|1063.3|1067.3|1065.5|1070.3|1068.5|1057|1055.3|2072
1653058800000|2022-05-20 15:00:00|1067.5|1065.3|1068.5|1066.8|1072.5|1070.8|1064.5|1062.8|2736
1653062400000|2022-05-20 16:00:00|1068.8|1067|1061|1059|1068.8|1067|1057.3|1055.5|576
1653066000000|2022-05-20 17:00:00|1060.8|1058.8|1069.5|1068|1069.8|1068|1054|1052|441
1653069600000|2022-05-20 18:00:00|1069.3|1067.5|1060.5|1058.8|1070|1068.3|1055.3|1053.5|568
1653073200000|2022-05-20 19:00:00|1060.8|1058.5|1061|1059|1061.5|1059.5|1056.5|1054.8|128
1653076800000|2022-05-20 20:00:00|1061.3|1059.3|1057.5|1052.5|1063|1061|1056|1052.5|57
1653267600000|2022-05-23 01:00:00|1062|1059.8|1063.8|1061.3|1066.5|1064.3|1061.3|1059.5|12
1653271200000|2022-05-23 02:00:00|1064|1061.5|1061.8|1059.8|1065|1062.5|1060.5|1057.8|1
1653274800000|2022-05-23 03:00:00|1061.5|1059.5|1062.3|1060|1064.5|1062.5|1061.5|1059.3|3
1653278400000|2022-05-23 04:00:00|1062|1059.5|1061.8|1059.5|1062.5|1060.5|1060.8|1059|0
1653282000000|2022-05-23 05:00:00|1061.5|1059.3|1063.3|1061.3|1065.3|1062.8|1060.3|1058|10
1653285600000|2022-05-23 06:00:00|1063|1061|1060|1058.3|1067|1064.8|1055|1053.5|326
1653289200000|2022-05-23 07:00:00|1059.5|1058.5|1070.8|1069.5|1071|1069.5|1059.5|1058.5|840
1653292800000|2022-05-23 08:00:00|1070.5|1069.3|1064|1062.3|1077.5|1075.8|1060|1058.5|1671
1653296400000|2022-05-23 09:00:00|1064.3|1062.5|1071.8|1070.3|1071.8|1070.3|1061.5|1059.8|716
1653300000000|2022-05-23 10:00:00|1072.5|1070|1073.5|1071.8|1074.3|1072.3|1066.8|1065.5|765
1653303600000|2022-05-23 11:00:00|1073.8|1072|1066.3|1064.5|1074.5|1072.5|1063|1061.8|936
1653307200000|2022-05-23 12:00:00|1066|1064.3|1066.3|1064.5|1071.8|1070.3|1065|1063.5|972
1653310800000|2022-05-23 13:00:00|1066|1064.3|1057.5|1055.5|1067.3|1065.8|1056|1054.5|1280
1653314400000|2022-05-23 14:00:00|1057.3|1055.3|1059.5|1058.3|1063.3|1061.8|1049.3|1048|2745
1653318000000|2022-05-23 15:00:00|1059.8|1058.5|1070.5|1068.8|1073.3|1072|1059.5|1058.5|3832
1653321600000|2022-05-23 16:00:00|1070.3|1069.5|1068.5|1067|1073|1071.3|1067.3|1065.8|1442
1653325200000|2022-05-23 17:00:00|1068.3|1067.3|1068.3|1066.8|1071.5|1070|1067.8|1066|606
1653328800000|2022-05-23 18:00:00|1068.5|1066.5|1075|1073.3|1075.3|1073.8|1066.5|1064.8|719
1653332400000|2022-05-23 19:00:00|1075.3|1073.5|1074|1071.8|1077.5|1075.8|1069.3|1067.5|131
1653336000000|2022-05-23 20:00:00|1073.8|1072|1073|1071|1075.5|1073.8|1071.3|1069.3|53
1653339600000|2022-05-23 21:00:00|1073.3|1070.3|1076.5|1070.8|1076.5|1072.5|1073.3|1069.8|1
1653354000000|2022-05-24 01:00:00|1068.5|1066|1063.3|1061|1070|1068.3|1062.5|1060.5|35
1653357600000|2022-05-24 02:00:00|1063.5|1061.3|1065|1063|1066.5|1064.8|1062.3|1060.3|17
1653361200000|2022-05-24 03:00:00|1064|1062.3|1064.8|1062.8|1066.5|1063.8|1064|1062.3|9
1653364800000|2022-05-24 04:00:00|1065|1063|1062.8|1061.3|1065.3|1063.3|1062.8|1061|42
1653368400000|2022-05-24 05:00:00|1063.5|1061|1060|1057.8|1064.8|1062.5|1058.5|1056.3|200
1653372000000|2022-05-24 06:00:00|1059.8|1058|1055.3|1053.3|1061.3|1059|1051.8|1050.3|280
1653375600000|2022-05-24 07:00:00|1055.5|1053.5|1068|1066.3|1068|1066.3|1054.5|1052.5|481
1653379200000|2022-05-24 08:00:00|1068.5|1066.8|1070|1068.5|1072.5|1071|1066|1064.5|1267
1653382800000|2022-05-24 09:00:00|1070.5|1068.8|1072.5|1070.5|1075.5|1074|1068|1066.8|1096
1653386400000|2022-05-24 10:00:00|1071.8|1070.8|1088.5|1087|1089.5|1088|1069|1067.5|1436
1653390000000|2022-05-24 11:00:00|1088.8|1087.3|1090.3|1088.3|1093.5|1092.3|1087.8|1086.3|1879
1653393600000|2022-05-24 12:00:00|1090|1088.5|1092.8|1091|1095.5|1094|1088|1086.3|1128
1653397200000|2022-05-24 13:00:00|1093|1091.3|1090.5|1089|1097.3|1095.5|1083.3|1081.8|2097
1653400800000|2022-05-24 14:00:00|1090.3|1088.8|1094|1092.5|1097.8|1096.3|1080.5|1078.8|3776
1653404400000|2022-05-24 15:00:00|1094.3|1092.8|1084.8|1083.5|1098.5|1097|1082|1080.5|3349
1653408000000|2022-05-24 16:00:00|1085|1082.5|1086|1084|1087|1085.5|1077.5|1076|1319
1653411600000|2022-05-24 17:00:00|1085.8|1083.8|1085.3|1083.8|1088.3|1086.5|1082.8|1081.3|444
1653415200000|2022-05-24 18:00:00|1086|1084|1091.3|1089.3|1091.5|1090|1082.8|1080.8|729
1653418800000|2022-05-24 19:00:00|1091|1089|1091.3|1089.3|1093.3|1091.5|1087.5|1085.8|159
1653422400000|2022-05-24 20:00:00|1090.8|1089|1092|1089.3|1092.8|1090|1087.5|1085.8|142
1653426000000|2022-05-24 21:00:00|1093.5|1087.5|1093.8|1087.5|1094.3|1091|1092|1087.5|1
1653440400000|2022-05-25 01:00:00|1093|1090.8|1098.5|1096.5|1098.5|1096.8|1091.8|1089.8|13
1653444000000|2022-05-25 02:00:00|1099.3|1096.8|1099.8|1098.3|1099.8|1098.3|1095.8|1093.5|12
1653447600000|2022-05-25 03:00:00|1099.5|1098.5|1101.8|1100|1102.3|1100.3|1099.5|1098.3|97
1653451200000|2022-05-25 04:00:00|1102|1100.3|1104.5|1102.3|1107.5|1104.8|1101.8|1100.3|285
1653454800000|2022-05-25 05:00:00|1104.8|1102.5|1105.3|1103|1106.5|1104.3|1103|1101.3|21
1653458400000|2022-05-25 06:00:00|1103.5|1102.8|1102.3|1100.5|1105.3|1103|1095.8|1094|221
1653462000000|2022-05-25 07:00:00|1102|1100.3|1111.3|1109.3|1113|1111.3|1097.5|1096|964
1653465600000|2022-05-25 08:00:00|1110.8|1109.5|1115.3|1113.5|1118.3|1116.5|1108|1106.8|1807
1653469200000|2022-05-25 09:00:00|1115.5|1114|1123.5|1121.8|1130.5|1128.8|1113.3|1111.5|2173
1653472800000|2022-05-25 10:00:00|1123.3|1122|1122.3|1120.8|1126.3|1124.5|1115|1113.3|1498
1653476400000|2022-05-25 11:00:00|1122.5|1120.5|1120.5|1118.8|1125.3|1123.8|1118.8|1117.3|906
1653480000000|2022-05-25 12:00:00|1120.8|1119|1121.5|1119.8|1125.3|1123.8|1118.8|1117|858
1653483600000|2022-05-25 13:00:00|1121.3|1119.5|1115.8|1114.3|1121.3|1119.5|1113|1111.5|1786
1653487200000|2022-05-25 14:00:00|1116|1114.8|1103.3|1101.8|1120.3|1118.8|1102.5|1101|2899
1653490800000|2022-05-25 15:00:00|1103|1101.3|1107|1105|1115.3|1113.5|1095.5|1094|4630
1653494400000|2022-05-25 16:00:00|1106.5|1104.5|1115.3|1113.5|1117|1115.3|1105.8|1104|834
1653498000000|2022-05-25 17:00:00|1115|1114|1119.3|1117.3|1121.5|1120|1111.5|1109.5|683
1653501600000|2022-05-25 18:00:00|1119.5|1117.5|1126.5|1124.5|1128|1126.8|1119|1117.5|961
1653505200000|2022-05-25 19:00:00|1126.3|1124.8|1131|1129.5|1131|1129.8|1126.3|1124.3|175
1653508800000|2022-05-25 20:00:00|1131.3|1129.8|1129.3|1126.8|1131.5|1130.3|1127.5|1125.8|104
1653512400000|2022-05-25 21:00:00|1131.5|1126.5|1131.5|1128.8|1131.5|1129.5|1131.5|1125.5|1
1653526800000|2022-05-26 01:00:00|1129.5|1126.8|1125.8|1123.3|1129.8|1127.3|1125.3|1122.8|6
1653530400000|2022-05-26 02:00:00|1126.3|1123|1131.5|1129.3|1132|1130|1125.8|1123|12
1653534000000|2022-05-26 03:00:00|1131.3|1129|1132.3|1129.8|1132.3|1130.5|1130|1127.5|14
1653537600000|2022-05-26 04:00:00|1132.5|1130.3|1132.8|1131|1132.8|1131|1131.8|1129.5|8
1653541200000|2022-05-26 05:00:00|1132.5|1131.3|1132.3|1130|1132.8|1131.3|1129|1126.8|31
1653544800000|2022-05-26 06:00:00|1131.8|1130.3|1131|1129.3|1132.8|1131.5|1126.8|1125|144
1653548400000|2022-05-26 07:00:00|1131.3|1129.5|1133|1131.5|1133|1131.5|1126.5|1124.8|622
1653552000000|2022-05-26 08:00:00|1133.3|1131.3|1128.8|1127.5|1133.8|1132|1126.5|1124.8|1166
1653555600000|2022-05-26 09:00:00|1129.8|1128|1132.5|1131|1136.3|1134.8|1129|1127.5|810
1653559200000|2022-05-26 10:00:00|1132.3|1131.3|1134|1132.3|1134.3|1132.5|1131.5|1130.3|407
1653562800000|2022-05-26 11:00:00|1133.8|1132.5|1130.8|1129.3|1134|1132.5|1130|1128.8|614
1653566400000|2022-05-26 12:00:00|1131|1129.5|1135.3|1133.5|1136.3|1135|1127.5|1126|1832
1653570000000|2022-05-26 13:00:00|1135.5|1133.8|1145|1143.3|1145.5|1144|1133|1131.3|1423
1653573600000|2022-05-26 14:00:00|1144.8|1142.8|1153.8|1152.3|1155.8|1154.3|1143.8|1142.3|2479
1653577200000|2022-05-26 15:00:00|1153.5|1151.8|1160.8|1159|1163.3|1161.8|1153.3|1151.8|3123
1653580800000|2022-05-26 16:00:00|1160.5|1158.8|1162.3|1160.8|1164|1162.8|1160.3|1158.8|411
1653584400000|2022-05-26 17:00:00|1162.5|1161|1166.8|1165.3|1167.8|1166.5|1162|1160.5|619
1653588000000|2022-05-26 18:00:00|1167|1165|1164.8|1163|1169.8|1168.5|1161|1159.5|631
1653591600000|2022-05-26 19:00:00|1164.5|1162.8|1166.5|1164.3|1168.5|1167|1161.3|1159.5|61
1653595200000|2022-05-26 20:00:00|1166.8|1164.5|1167.3|1165.3|1169|1167.5|1165.5|1163.8|57
1653598800000|2022-05-26 21:00:00|1169.3|1164.8|1170.5|1165.8|1170.5|1166|1168.3|1162.5|9
1653613200000|2022-05-27 01:00:00|1166.3|1163.5|1168.8|1165.8|1171.5|1169.3|1164.8|1162.8|23
1653616800000|2022-05-27 02:00:00|1169|1166.3|1159.5|1157.5|1169|1166.8|1157.8|1156|195
1653620400000|2022-05-27 03:00:00|1159.3|1156.8|1159|1156.5|1160.5|1158.5|1154|1152.5|169
1653624000000|2022-05-27 04:00:00|1158.8|1156.8|1160.5|1158|1161.3|1159.5|1158.3|1156.5|10
1653627600000|2022-05-27 05:00:00|1160.3|1157.8|1157.8|1155|1160.5|1159|1155.8|1154.3|69
1653631200000|2022-05-27 06:00:00|1157.5|1155.3|1153.3|1151.5|1158.5|1157|1152|1150.3|270
1653634800000|2022-05-27 07:00:00|1153|1150.8|1151.8|1150|1155.8|1153.8|1148|1146.5|943
1653638400000|2022-05-27 08:00:00|1152|1150.5|1157.5|1155.8|1161|1159|1148.3|1146.8|1330
1653642000000|2022-05-27 09:00:00|1158|1156.3|1162.5|1160.5|1167.5|1165.8|1156|1154.5|1389
1653645600000|2022-05-27 10:00:00|1162.3|1160.8|1157|1155.3|1164.8|1163|1151.3|1149.5|1087
1653649200000|2022-05-27 11:00:00|1157.3|1155.5|1154.8|1153.3|1159.8|1158|1151.3|1149.5|713
1653652800000|2022-05-27 12:00:00|1154.3|1152.5|1154.8|1153|1155.8|1154|1148|1146.3|586
1653656400000|2022-05-27 13:00:00|1154.5|1152.8|1166.5|1164.8|1172.8|1171.3|1153|1151|3262
1653660000000|2022-05-27 14:00:00|1166.3|1164.3|1168.3|1166.8|1175.5|1174|1161.3|1160|2142
1653663600000|2022-05-27 15:00:00|1168.8|1167|1167.5|1165.8|1174.8|1173.3|1162|1160|2265
1653667200000|2022-05-27 16:00:00|1167.3|1165.5|1172.8|1171|1175|1173.5|1167.3|1165.5|804
1653670800000|2022-05-27 17:00:00|1172.3|1171.3|1173.8|1172|1175|1173.3|1165.3|1163.5|467
1653674400000|2022-05-27 18:00:00|1174|1172.3|1179.3|1177.5|1183.5|1182|1173.8|1172|505
1653678000000|2022-05-27 19:00:00|1179.5|1177.3|1183.5|1181.8|1183.5|1182.3|1178.3|1176.3|120
1653681600000|2022-05-27 20:00:00|1183.3|1181.5|1183.3|1179.3|1183.5|1181.8|1180|1177.8|40
1653872400000|2022-05-30 01:00:00|1184|1182.3|1179.3|1176.8|1188.5|1187.3|1179.3|1176.8|239
1653876000000|2022-05-30 02:00:00|1179|1176.5|1178.8|1177.5|1180.5|1179|1178.5|1175.8|299
1653879600000|2022-05-30 03:00:00|1179.8|1177.3|1179|1176|1180.5|1177.8|1177.8|1175.3|36
1653883200000|2022-05-30 04:00:00|1177.5|1176.3|1178.5|1176.3|1179.8|1176.5|1177.5|1175.8|5
1653886800000|2022-05-30 05:00:00|1179.5|1176.5|1178.3|1175.8|1181|1179.5|1176|1174|8
1653890400000|2022-05-30 06:00:00|1178.5|1176|1176|1174.3|1182.5|1180.8|1174|1172.3|169
1653894000000|2022-05-30 07:00:00|1176.5|1174.5|1182.5|1180.8|1183|1181.5|1172.5|1171|1388
1653897600000|2022-05-30 08:00:00|1183|1181|1178.3|1176.5|1187|1185|1178|1176.3|1530
1653901200000|2022-05-30 09:00:00|1178|1176.8|1179.3|1177.5|1180.5|1179.3|1177.8|1176.3|922
1653904800000|2022-05-30 10:00:00|1179.5|1177.8|1179.5|1178|1180.5|1179|1177.8|1176.3|491
1653908400000|2022-05-30 11:00:00|1179.3|1177.8|1183.5|1181.8|1184|1182.8|1179.3|1177.8|764
1653912000000|2022-05-30 12:00:00|1183|1181.5|1181.8|1180|1184.8|1183.3|1181|1179.5|1045
1653915600000|2022-05-30 13:00:00|1182|1180.5|1180.5|1178.8|1184|1182.5|1177.8|1176.3|1312
1653919200000|2022-05-30 14:00:00|1180.3|1179|1186.8|1185.3|1188|1186.3|1180|1178.3|2421
1653922800000|2022-05-30 15:00:00|1187|1185.5|1200.5|1199|1201.3|1199.8|1186.5|1185.3|4750
1653926400000|2022-05-30 16:00:00|1200.3|1198.8|1202.5|1200.8|1202.5|1201|1198|1196.3|1144
1653930000000|2022-05-30 17:00:00|1202.3|1200.3|1206.3|1204.5|1206.5|1204.8|1199.3|1197.3|123
1653958800000|2022-05-31 01:00:00|1211.3|1208|1215.5|1212.3|1216|1214.3|1209.3|1205.8|12
1653962400000|2022-05-31 02:00:00|1215|1212.5|1218.3|1215.3|1218.3|1216.5|1212.8|1210.5|25
1653966000000|2022-05-31 03:00:00|1218|1215.8|1219|1216|1219.3|1217.3|1216.8|1214.5|28
1653969600000|2022-05-31 04:00:00|1218.8|1215.8|1227.3|1224|1227.8|1226|1217.5|1215.5|134
1653973200000|2022-05-31 05:00:00|1227|1224.3|1240.5|1238.3|1241.3|1239.3|1225|1222.3|627
1653976800000|2022-05-31 06:00:00|1241|1239.5|1258.8|1256.8|1265.3|1263.3|1241|1239|1200
1653980400000|2022-05-31 07:00:00|1259|1257.3|1263.8|1262|1264.8|1263|1243.8|1242|2011
1653984000000|2022-05-31 08:00:00|1264|1262.3|1266.3|1264.5|1275.5|1273.8|1259.5|1257.8|1504
1653987600000|2022-05-31 09:00:00|1266.5|1264.8|1269.8|1268|1274.5|1273|1261|1259.5|2122
1653991200000|2022-05-31 10:00:00|1269.5|1268.5|1270.3|1268.5|1274.5|1273|1268|1266.3|1145
1653994800000|2022-05-31 11:00:00|1270|1267.8|1264.8|1263|1272.5|1271|1263.5|1262|1048
1653998400000|2022-05-31 12:00:00|1265|1263.5|1263|1261|1270|1268.3|1262.3|1260.5|1267
1654002000000|2022-05-31 13:00:00|1263.3|1261.3|1267|1265.3|1271.5|1270|1259.5|1257.8|1932
1654005600000|2022-05-31 14:00:00|1266.3|1265|1252.8|1251.5|1270.8|1269|1252.8|1251.3|3299
1654009200000|2022-05-31 15:00:00|1253.3|1251.3|1243.5|1241.5|1254.8|1253.3|1239.5|1237.8|4375
1654012800000|2022-05-31 16:00:00|1243.3|1241|1251|1249|1252.3|1250.5|1242.8|1240.8|656
1654016400000|2022-05-31 17:00:00|1250.8|1249.3|1221.3|1219|1252.8|1251|1220.3|1218.3|760
1654020000000|2022-05-31 18:00:00|1221.5|1219.3|1216.8|1215|1234.5|1232.3|1201.3|1199|1209
1654023600000|2022-05-31 19:00:00|1217|1214.8|1221.8|1219.5|1226.5|1224.3|1212|1210|210
1654027200000|2022-05-31 20:00:00|1222|1219.8|1222.8|1220|1222.8|1220.5|1218.5|1216.5|35
1654030800000|2022-05-31 21:00:00|1224.3|1219.8|1225.5|1222.8|1225.5|1223|1224|1218.3|1
1654045200000|2022-06-01 01:00:00|1228|1225|1226.3|1224|1228|1225|1221.3|1218.8|23
1654048800000|2022-06-01 02:00:00|1226|1223.8|1218|1215.8|1226|1223.8|1216.3|1214|34
1654052400000|2022-06-01 03:00:00|1217.8|1215.5|1218.3|1216.3|1218.5|1216.3|1216|1213.3|3
1654056000000|2022-06-01 04:00:00|1218.5|1216|1218|1215|1219.5|1217.3|1217|1214.3|49
1654059600000|2022-06-01 05:00:00|1218.3|1216.3|1215.3|1212|1221.3|1218.8|1211.5|1209.3|89
1654063200000|2022-06-01 06:00:00|1216|1212.3|1238.5|1237|1239.5|1237.3|1215.8|1212.3|539
1654066800000|2022-06-01 07:00:00|1239.3|1237.3|1239|1237.3|1240|1238.8|1230|1228.3|408
1654070400000|2022-06-01 08:00:00|1240|1238.3|1231.5|1230|1241.8|1239.5|1229.3|1227.3|1549
1654074000000|2022-06-01 09:00:00|1232|1230.3|1239.5|1237.8|1239.8|1238|1231.8|1230|669
1654077600000|2022-06-01 10:00:00|1239.8|1238.5|1237|1235.3|1249|1247.3|1236|1234.5|940
1654081200000|2022-06-01 11:00:00|1236.8|1235|1234.3|1232.5|1250.5|1249|1232.8|1231.3|972
1654084800000|2022-06-01 12:00:00|1234|1232.3|1241.3|1239.3|1254.3|1252.3|1233.8|1232|1160
1654088400000|2022-06-01 13:00:00|1241.5|1239.8|1253.5|1252|1257.3|1255.5|1240.8|1239|1059
1654092000000|2022-06-01 14:00:00|1254.3|1252.3|1258.5|1256.5|1259.5|1257.8|1246|1244|2476
1654095600000|2022-06-01 15:00:00|1258.3|1256.8|1266.8|1265|1275|1273|1255.3|1253.3|4803
1654099200000|2022-06-01 16:00:00|1266.5|1265.3|1273.8|1272|1273.8|1272|1261.3|1259.5|973
1654102800000|2022-06-01 17:00:00|1273|1271.8|1270.3|1268.5|1279.8|1278.3|1268.5|1266.5|763
1654106400000|2022-06-01 18:00:00|1270|1268.3|1268.5|1266.8|1274|1271.8|1265.3|1263.5|524
1654110000000|2022-06-01 19:00:00|1268.8|1267|1269.8|1267.8|1270.5|1269.3|1266|1263.8|256
1654113600000|2022-06-01 20:00:00|1270|1268|1267.5|1259.8|1270.5|1268|1263.3|1259.8|13
1654117200000|2022-06-01 21:00:00|1267|1259.5|1270.5|1266.3|1270.5|1266.3|1267|1259.5|2
1654131600000|2022-06-02 01:00:00|1247.3|1244.3|1251.5|1248.3|1252.5|1250|1247.3|1244.3|24
1654135200000|2022-06-02 02:00:00|1251.3|1248.5|1253|1248.8|1255.3|1252.8|1250|1247.5|7
1654138800000|2022-06-02 03:00:00|1253.5|1249|1256.3|1252.8|1260.3|1257.3|1253|1248.8|10
1654142400000|2022-06-02 04:00:00|1255|1252.5|1253.3|1250.5|1255.8|1253|1252.8|1249.5|6
1654146000000|2022-06-02 05:00:00|1253.5|1250.3|1254.5|1251.8|1258.3|1255.5|1248.5|1246.3|69
1654149600000|2022-06-02 06:00:00|1255.3|1252|1245.3|1243.5|1256.5|1254|1245|1243.5|205
1654153200000|2022-06-02 07:00:00|1246|1244|1245|1243|1250.8|1248.8|1243.8|1241.8|308
1654156800000|2022-06-02 08:00:00|1245.3|1243.5|1243|1241.3|1245.5|1243.8|1229.8|1227.5|1893
1654160400000|2022-06-02 09:00:00|1243.3|1241.5|1238.3|1236|1244.8|1242.8|1232.5|1230.8|526
1654164000000|2022-06-02 10:00:00|1238|1235.8|1234.8|1232.8|1243.5|1241.8|1231.5|1229.5|424
1654167600000|2022-06-02 11:00:00|1233.3|1233|1247.8|1245.5|1249.3|1247.3|1233.3|1231|398
1654171200000|2022-06-02 12:00:00|1247.5|1245.8|1263.3|1261|1271|1269|1239|1237|528
1654174800000|2022-06-02 13:00:00|1263.5|1261.3|1266|1264.3|1271.8|1270|1249.8|1248|787
1654178400000|2022-06-02 14:00:00|1265.5|1263.5|1247.5|1239.5|1269|1267.3|1241.5|1239.5|1747
1654182000000|2022-06-02 15:00:00|1247.8|1242|1275|1273|1277.8|1275.5|1245.5|1242|2933
1654185600000|2022-06-02 16:00:00|1275.3|1273.3|1277.5|1275.3|1283.3|1281.8|1271|1269|236
1654189200000|2022-06-02 17:00:00|1278.3|1275.8|1286|1284|1287|1285.3|1277.3|1274.8|596
1654192800000|2022-06-02 18:00:00|1285.8|1283.8|1298.3|1296|1298.3|1297|1283.8|1281.5|818
1654196400000|2022-06-02 19:00:00|1300|1295.8|1297.8|1295|1305.3|1303.5|1294.8|1292.3|73
1654200000000|2022-06-02 20:00:00|1297.5|1295.3|1300.5|1297.5|1300.5|1299|1297.5|1295.3|38
1654203600000|2022-06-02 21:00:00||1296.8||1290||1296.8||1289.8|0
1654218000000|2022-06-03 01:00:00|1296.5|1293.8|1294.8|1291.3|1298.5|1295|1294.8|1291.3|3
1654221600000|2022-06-03 02:00:00|1295|1291.5|1295.8|1291.8|1295.8|1293.8|1295|1291.3|4
1654225200000|2022-06-03 03:00:00|1295.3|1291.3|1294.5|1291.5|1295.3|1291.5|1292.8|1290.5|2
1654228800000|2022-06-03 04:00:00|1294.8|1292|1290.5|1288|1296|1292.3|1290.5|1288|27
1654232400000|2022-06-03 05:00:00|1290|1287.8|1292.5|1291|1294.8|1292|1289.5|1287.3|66
1654236000000|2022-06-03 06:00:00|1293.5|1290.8|1290.3|1288.3|1294.5|1292|1286.5|1284.5|128
1654239600000|2022-06-03 07:00:00|1290|1288.5|1281.3|1279.3|1291.8|1289.5|1280.3|1278.5|268
1654243200000|2022-06-03 08:00:00|1280.5|1278.3|1294.3|1292.5|1300.3|1298.3|1276.5|1274.5|622
1654246800000|2022-06-03 09:00:00|1294.5|1292.8|1295.5|1293.3|1298.5|1297|1290.5|1288.5|447
1654250400000|2022-06-03 10:00:00|1295.3|1293.5|1299.3|1297.3|1300.3|1298.3|1290.8|1289|412
1654254000000|2022-06-03 11:00:00|1299.5|1297|1297.5|1295.3|1305.3|1303.5|1294.5|1292.8|814
1654257600000|2022-06-03 12:00:00|1297|1294.5|1301.3|1299|1308.5|1307.3|1296|1294|489
1654261200000|2022-06-03 13:00:00|1301|1299.3|1312.3|1310.5|1312.5|1310.8|1290.8|1289.5|2066
1654264800000|2022-06-03 14:00:00|1312.5|1310.8|1318.3|1316.5|1321|1319|1309|1307.3|1247
1654268400000|2022-06-03 15:00:00|1318.5|1316.8|1315.8|1314|1324.5|1323|1314.8|1313|1398
1654272000000|2022-06-03 16:00:00|1315.3|1313|1303.8|1301.5|1315.8|1314|1303|1300.8|426
1654275600000|2022-06-03 17:00:00|1304|1301.8|1306.5|1304.5|1312.5|1310.3|1296.8|1294.5|106
1654279200000|2022-06-03 18:00:00|1306.8|1304.8|1314.5|1312.3|1315.8|1313.5|1294.3|1292|253
1654282800000|2022-06-03 19:00:00|1314.8|1312.5|1328.3|1325.5|1328.8|1326.3|1312|1309.8|139
1654286400000|2022-06-03 20:00:00|1328|1325.8|1329.3|1323.8|1329.5|1326.8|1324.3|1322.3|161
1654477200000|2022-06-06 01:00:00|1329.3|1327.3|1317|1313.8|1329.3|1327.3|1313|1308.3|12
1654480800000|2022-06-06 02:00:00|1319.8|1314|1320|1315.5|1320.3|1318.5|1319.3|1314|26
1654484400000|2022-06-06 03:00:00|1320.3|1315.8|1320.8|1318|1322|1318|1319.5|1315.5|11
1654488000000|2022-06-06 04:00:00|1320.3|1317.3|1320|1316.8|1321.3|1317.8|1319.8|1316.8|2
1654491600000|2022-06-06 05:00:00|1319.5|1317.8|1322.5|1319.3|1323.3|1320.5|1319.5|1315|20
1654495200000|2022-06-06 06:00:00|1322.3|1317.8|1318.5|1316.8|1324.5|1322.8|1314|1312.3|140
1654498800000|2022-06-06 07:00:00|1319|1317|1338|1336.3|1338.5|1336.8|1314.5|1312.5|843
1654502400000|2022-06-06 08:00:00|1338.3|1337|1338.3|1336.8|1347.8|1346|1333.5|1332|1576
1654506000000|2022-06-06 09:00:00|1338.5|1336.5|1344.8|1343|1346.5|1345.3|1332.8|1331|647
1654509600000|2022-06-06 10:00:00|1345|1343.5|1331.3|1329.5|1349.3|1347.3|1330.5|1328.5|580
1654513200000|2022-06-06 11:00:00|1331.5|1330|1321.8|1320|1333.5|1331.3|1317.5|1316|377
1654516800000|2022-06-06 12:00:00|1321.3|1320.3|1322.8|1320.8|1323.8|1322|1316|1314.5|900
1654520400000|2022-06-06 13:00:00|1322.5|1320.5|1330.5|1328.5|1338.8|1337|1321.3|1319.3|2048
1654524000000|2022-06-06 14:00:00|1330.3|1328.3|1353.3|1351.5|1354.3|1352.5|1328.5|1326.8|2591
1654527600000|2022-06-06 15:00:00|1353.5|1351.3|1352.8|1351|1359.5|1358|1345.5|1343.8|3214
1654531200000|2022-06-06 16:00:00|1353.5|1351.3|1359.5|1358|1359.5|1358.3|1351.8|1350|580
1654534800000|2022-06-06 17:00:00|1359|1358.3|1369.8|1368.3|1370.3|1368.3|1354.3|1352.3|287
1654538400000|2022-06-06 18:00:00|1369.5|1367.8|1357|1355|1370.5|1369|1355|1353.5|185
1654542000000|2022-06-06 19:00:00|1357.3|1355.3|1356.3|1354.5|1358.8|1357|1353.8|1351.5|41
1654545600000|2022-06-06 20:00:00|1356|1354.8|1364.3|1361|1364.5|1362|1355.8|1353.8|57
1654549200000|2022-06-06 21:00:00|1364.5|1360|1366|1359.3|1367.5|1361.3|1362|1359.3|1
1654563600000|2022-06-07 01:00:00|1360|1358.3|1368.5|1365.5|1368.8|1366|1360|1358.3|0
1654567200000|2022-06-07 02:00:00|1368.8|1365.8|1366.3|1363|1370.5|1369|1365|1362|9
1654570800000|2022-06-07 03:00:00|1366|1362.5|1366.5|1364|1370.5|1367.5|1365.3|1361.5|1
1654574400000|2022-06-07 04:00:00|1366.3|1364.3|1366.3|1363.5|1366.8|1364.5|1364.8|1361.5|28
1654578000000|2022-06-07 05:00:00|1366.5|1364.5|1359.5|1355.8|1367|1364.5|1359.5|1355.8|414
1654581600000|2022-06-07 06:00:00|1359.8|1356|1370.3|1368|1371.5|1369.5|1354.8|1352.8|438
1654585200000|2022-06-07 07:00:00|1370|1367.8|1368.3|1366.5|1372|1370.3|1364.8|1363.5|776
1654588800000|2022-06-07 08:00:00|1369.5|1367.5|1351|1349.5|1372.8|1371.5|1350.8|1349.5|1505
1654592400000|2022-06-07 09:00:00|1351.5|1349.8|1354|1352.5|1354|1352.5|1346.8|1344.8|522
1654596000000|2022-06-07 10:00:00|1353.8|1352.3|1356.5|1354.8|1358|1356.8|1351.3|1349.5|862
1654599600000|2022-06-07 11:00:00|1356.8|1355|1352.5|1350.8|1359|1357.3|1345.8|1344|1646
1654603200000|2022-06-07 12:00:00|1352.3|1350.5|1352.3|1350.5|1355|1353.3|1348.5|1347|786
1654606800000|2022-06-07 13:00:00|1352.5|1350.8|1350.8|1348.8|1357.5|1355.5|1341.3|1339.8|1380
1654610400000|2022-06-07 14:00:00|1350.5|1348.5|1335.3|1333.8|1355.5|1353.8|1331.8|1330|2152
1654614000000|2022-06-07 15:00:00|1335.5|1334|1342|1340.5|1356|1354.5|1334.3|1332.5|4464
1654617600000|2022-06-07 16:00:00|1342.3|1340.8|1341.5|1339.3|1342.8|1340.8|1332.3|1330.5|738
1654621200000|2022-06-07 17:00:00|1341.3|1339|1331.3|1329.3|1342|1339.8|1319|1317|297
1654624800000|2022-06-07 18:00:00|1331|1329|1339.3|1337.3|1340.5|1338.8|1324.8|1323|460
1654628400000|2022-06-07 19:00:00|1339.5|1337.5|1341.5|1339|1341.8|1339.8|1337.8|1335.8|34
1654632000000|2022-06-07 20:00:00|1341|1338.8|1338|1332|1341.5|1339|1333|1329.5|74
1654635600000|2022-06-07 21:00:00|1338.3|1331.8|1340.8|1330.3|1340.8|1332.8|1336.3|1330.3|37
1654650000000|2022-06-08 01:00:00|1335.3|1332.5|1333.8|1329.3|1337|1334.3|1331.3|1328.8|0
1654653600000|2022-06-08 02:00:00|1333.5|1329.5|1336.8|1332.5|1338.5|1333.8|1333|1329.3|20
1654657200000|2022-06-08 03:00:00|1336.5|1332.3|1334.3|1332.3|1336.8|1332.5|1333.5|1329.5|13
1654660800000|2022-06-08 04:00:00|1334|1330.8|1331|1329.5|1334.5|1330.8|1330.8|1329.3|106
1654664400000|2022-06-08 05:00:00|1330.8|1329.8|1335.3|1331.5|1335.8|1333.3|1330.5|1328.8|164
1654668000000|2022-06-08 06:00:00|1335|1331.8|1342.5|1340.5|1343.5|1341.8|1334.8|1331.5|72
1654671600000|2022-06-08 07:00:00|1342.3|1340.8|1341.3|1339.5|1345.3|1343.5|1335.3|1333.5|890
1654675200000|2022-06-08 08:00:00|1341.5|1339.8|1334.3|1332.5|1342.8|1341|1325.5|1323.8|753
1654678800000|2022-06-08 09:00:00|1334|1332.3|1346.5|1344.5|1346.8|1345|1331.8|1329.8|862
1654682400000|2022-06-08 10:00:00|1346.8|1344.8|1346.5|1344.8|1353.8|1352|1344.3|1342.5|949
1654686000000|2022-06-08 11:00:00|1346.8|1344.5|1343.8|1342|1347|1345.3|1341.8|1340|375
1654689600000|2022-06-08 12:00:00|1344|1342.3|1336.5|1334.8|1347.5|1345.8|1334.8|1333.3|899
1654693200000|2022-06-08 13:00:00|1337|1335.3|1339.5|1337.5|1343.3|1341.5|1333.5|1332|1353
1654696800000|2022-06-08 14:00:00|1339.3|1337.3|1341.3|1339.5|1342.3|1339.8|1331.5|1329.8|1659
1654700400000|2022-06-08 15:00:00|1341|1339.8|1344.8|1343|1345|1343.3|1331.3|1329.8|3625
1654704000000|2022-06-08 16:00:00|1345|1343.3|1343.8|1342|1349|1347.5|1339.5|1337.5|873
1654707600000|2022-06-08 17:00:00|1344|1342.3|1345.5|1343.8|1349.5|1348|1339.5|1338|215
1654711200000|2022-06-08 18:00:00|1345.8|1343.5|1345.5|1343.8|1349|1347.5|1339.5|1337.3|295
1654714800000|2022-06-08 19:00:00|1345|1343.5|1345.8|1343.3|1347|1344.8|1342|1340|15
1654718400000|2022-06-08 20:00:00|1346|1343.5|1344.3|1341.8|1346|1344.5|1343.8|1341.5|53
1654722000000|2022-06-08 21:00:00|1345|1340|1345.8|1339.5|1346|1340|1343|1339.5|0
1654736400000|2022-06-09 01:00:00|1337.8|1334|1340.5|1337|1343|1339.3|1337|1334|0
1654740000000|2022-06-09 02:00:00|1340.8|1337.3|1339.5|1337.8|1340.8|1338.3|1338|1335.3|1
1654743600000|2022-06-09 03:00:00|1339.3|1337.5|1338|1336|1339.3|1337.5|1337.8|1335.8|17
1654747200000|2022-06-09 04:00:00|1337.8|1335.8|1337.8|1335.5|1337.8|1336.3|1336.5|1334.8|1
1654750800000|2022-06-09 05:00:00|1337.5|1335.3|1332|1328.8|1338.8|1337|1331.3|1328.8|51
1654754400000|2022-06-09 06:00:00|1332.3|1329.3|1321.5|1319.5|1332.8|1330.3|1321.5|1319.5|193
1654758000000|2022-06-09 07:00:00|1321.8|1320|1328.8|1327|1329|1327.3|1321.8|1320|1156
1654761600000|2022-06-09 08:00:00|1328.5|1327.3|1337|1335.5|1338.3|1336.8|1321|1319.5|1087
1654765200000|2022-06-09 09:00:00|1337.3|1336|1355|1353|1355|1353.3|1337.3|1335.8|2523
1654768800000|2022-06-09 10:00:00|1354.5|1353.3|1354.3|1352.3|1355.5|1353.8|1350.3|1348.3|1018
1654772400000|2022-06-09 11:00:00|1354.5|1352.8|1357|1355.3|1361.5|1359.8|1353.5|1352|1094
1654776000000|2022-06-09 12:00:00|1357.3|1355.8|1376.5|1374.5|1376.5|1375.3|1357.3|1355.8|1494
1654779600000|2022-06-09 13:00:00|1376.3|1374.8|1396.3|1394|1400.5|1398.8|1370.3|1368.8|1311
1654783200000|2022-06-09 14:00:00|1396.5|1393.8|1407.8|1405.8|1411|1409.3|1394.3|1392.5|1456
1654786800000|2022-06-09 15:00:00|1407.5|1405.5|1386.5|1384|1429.3|1427.5|1384.8|1382.8|2325
1657015200000|2022-07-05 10:00:00|1170|1168.3|1165.8|1164|1171.3|1169.8|1163.8|1162.3|1236
1657018800000|2022-07-05 11:00:00|1165.5|1163.8|1162.8|1161.5|1165.5|1164|1159.3|1157.8|1834
1657022400000|2022-07-05 12:00:00|1162.5|1161|1161.3|1159.8|1169.3|1167.5|1161|1159.5|2762
1657026000000|2022-07-05 13:00:00|1160.8|1159.5|1127.5|1126|1161.3|1159.8|1124.8|1123.5|9357
1657029600000|2022-07-05 14:00:00|1128.3|1126.5|1123.8|1122.3|1146.5|1145|1120.8|1119.3|7773
1657033200000|2022-07-05 15:00:00|1124|1122.8|1102|1100.5|1124.5|1123|1092.5|1091|11630
1657036800000|2022-07-05 16:00:00|1101.8|1100.3|1086.8|1085|1108.5|1107|1084.8|1083.3|4480
1657040400000|2022-07-05 17:00:00|1087|1085.3|1073.3|1071.8|1087.8|1086.3|1072.8|1071|3618
1657044000000|2022-07-05 18:00:00|1073.5|1072|1075.5|1073.8|1083.5|1081.8|1070.8|1069.5|2803
1657047600000|2022-07-05 19:00:00|1075.3|1073.5|1070.5|1068.3|1080.3|1078.5|1069|1067.3|542
1657051200000|2022-07-05 20:00:00|1070.8|1068.5|1070.5|1068.3|1072.8|1071|1069|1067.3|158
1657054800000|2022-07-05 21:00:00|1072.3|1067.3|1084.3|1081.3|1085|1082.3|1070.8|1067.3|4
1657069200000|2022-07-06 01:00:00|1089.3|1085|1075.5|1073|1089.5|1085.5|1074.5|1072.5|107
1657072800000|2022-07-06 02:00:00|1075.3|1073.3|1074|1070.3|1079|1077|1073|1070.3|187
1657076400000|2022-07-06 03:00:00|1074.3|1070.5|1070.8|1068.8|1074.3|1071.5|1069|1065.8|158
1657080000000|2022-07-06 04:00:00|1071|1069|1070|1066.8|1071|1069|1068.5|1065.5|95
1657083600000|2022-07-06 05:00:00|1069.8|1067|1053.5|1050.5|1069.8|1067.5|1049.8|1046.8|460
1657087200000|2022-07-06 06:00:00|1053.3|1050|1082.8|1080.8|1083|1081.3|1053|1050|1344
1657090800000|2022-07-06 07:00:00|1083.3|1081.3|1089.3|1087.3|1091|1089.3|1074.5|1072.8|3176
1657094400000|2022-07-06 08:00:00|1088.3|1086.8|1075|1073.3|1093.3|1091.8|1060.8|1058|6262
1657098000000|2022-07-06 09:00:00|1075.3|1073.8|1080.3|1078.5|1081.8|1080|1062.3|1060.8|3393
1657101600000|2022-07-06 10:00:00|1080.5|1078.8|1076|1074.3|1082.8|1081|1070.8|1069|1767
1657105200000|2022-07-06 11:00:00|1076.5|1074|1074.8|1073.3|1077.8|1076|1068.5|1066.8|1799
1657108800000|2022-07-06 12:00:00|1075|1073.5|1067.8|1066.3|1075|1073.5|1066|1064.5|3484
1657112400000|2022-07-06 13:00:00|1068.3|1066.5|1050.3|1048.8|1068.3|1066.8|1049.5|1048|5950
1657116000000|2022-07-06 14:00:00|1050.5|1049|1031.5|1030|1057.8|1056.3|1023.5|1022|9010
1657119600000|2022-07-06 15:00:00|1031.8|1029.8|1015.3|1013.5|1031.8|1030|1012.5|1011|11088
1657123200000|2022-07-06 16:00:00|1015.5|1013.8|1004|1002.5|1018.8|1017.3|995.3|993.5|3955
1657126800000|2022-07-06 17:00:00|1003.8|1002.3|1006|1004.3|1018.8|1017.3|999.8|998|3018
1657130400000|2022-07-06 18:00:00|1005.8|1004.5|1024.3|1022.5|1025|1023.5|1004|1002|2242
1657134000000|2022-07-06 19:00:00|1024.5|1022.3|1009.5|1007.3|1024.5|1022.5|1008.5|1006.5|363
1657137600000|2022-07-06 20:00:00|1009.3|1007|1024.8|1017.3|1024.8|1017.3|1007.5|1005|491
1657141200000|2022-07-06 21:00:00|1023.5|1009.8|1024.8|1002.5|1024.8|1009.8|1018.5|1002.5|1
1657155600000|2022-07-07 01:00:00|1023|1019|1017.5|1012.8|1023.3|1019.5|1013.8|1012|74
1657159200000|2022-07-07 02:00:00|1018.3|1013|1025.3|1021.5|1025.5|1022.5|1018.3|1013|13
1657162800000|2022-07-07 03:00:00|1025.5|1021.3|1028.8|1025.3|1030.5|1028.3|1025.3|1021.3|90
1657166400000|2022-07-07 04:00:00|1029.3|1025.8|1028.5|1025|1030.3|1028.5|1028.3|1025|41
1657170000000|2022-07-07 05:00:00|1029|1025.3|1026.3|1022.8|1030.5|1028.5|1025|1022.3|68
1657173600000|2022-07-07 06:00:00|1026.5|1023|1002.8|999.8|1026.5|1023.3|1001|998.5|886
1657177200000|2022-07-07 07:00:00|1002.3|1000|1022.5|1021|1027.3|1025.5|1001.3|999|2830
1657180800000|2022-07-07 08:00:00|1022|1020.3|1004.5|1003|1024.8|1023|995.8|994.3|5276
1657184400000|2022-07-07 09:00:00|1004.3|1002.8|1010.5|1008.8|1012.8|1011.5|999.5|998|3277
1657188000000|2022-07-07 10:00:00|1010.3|1008.5|1011.3|1009.8|1012.8|1011.3|1007.8|1006.5|2814
1657191600000|2022-07-07 11:00:00|1011|1009.5|1012.3|1010.8|1014.5|1012.8|1008|1006.5|1415
1657195200000|2022-07-07 12:00:00|1012|1010.5|1021.3|1019.8|1023.3|1021.8|1011|1009.5|3405
1657198800000|2022-07-07 13:00:00|1020.8|1019.3|1075.3|1073.3|1076.3|1074.5|1020.8|1019.3|7657
1657202400000|2022-07-07 14:00:00|1075|1073.5|1081|1079|1096.3|1094.8|1066.3|1064.8|7814
1657206000000|2022-07-07 15:00:00|1080.8|1076.3|1092.5|1090.8|1096|1094.5|1072|1070.3|7901
1657209600000|2022-07-07 16:00:00|1092.3|1090.5|1094|1092.3|1100.3|1098.5|1090.8|1089|2637
1657213200000|2022-07-07 17:00:00|1093.8|1092.5|1095|1093.5|1101.8|1100.3|1091.5|1089.8|1760
1657216800000|2022-07-07 18:00:00|1095.3|1093.8|1093.5|1091.8|1099.3|1097.8|1088|1086.8|2034
1657220400000|2022-07-07 19:00:00|1093.3|1092|1092|1089.8|1095.5|1093.8|1091.8|1089.8|503
1657224000000|2022-07-07 20:00:00|1091.8|1089.5|1094.3|1090.8|1095|1093|1088.3|1086.5|401
1657227600000|2022-07-07 21:00:00|1095.5|1088.3|1095|1086.8|1099|1094|1093.5|1086.8|2
1657242000000|2022-07-08 01:00:00|1096.5|1093.5|1090|1087.3|1096.5|1094.3|1088.8|1086.3|34
1657245600000|2022-07-08 02:00:00|1091|1087.5|1090.3|1088.8|1095.3|1092.3|1090|1087.5|24
1657249200000|2022-07-08 03:00:00|1090.5|1087.8|1090.5|1088.8|1092.8|1090|1087.3|1085|248
1657252800000|2022-07-08 04:00:00|1090.3|1088.5|1091.5|1088|1104.3|1101.8|1082.3|1080.5|938
1657256400000|2022-07-08 05:00:00|1091.3|1087.8|1089|1085.5|1095.3|1092.5|1088|1085.5|122
1657260000000|2022-07-08 06:00:00|1088.8|1085.8|1091|1088|1097.5|1096|1087.3|1085.5|794
1657263600000|2022-07-08 07:00:00|1090.8|1088.3|1081.3|1079.8|1091|1089.5|1077|1075.3|1985
1657267200000|2022-07-08 08:00:00|1081.5|1080|1064.8|1063.3|1085|1082|1062.8|1060.5|3888
1657270800000|2022-07-08 09:00:00|1065|1063.5|1062.8|1061.3|1068|1066.8|1057.8|1055.8|2482
1657274400000|2022-07-08 10:00:00|1062.5|1061|1063|1061.3|1067.3|1065.8|1044.5|1042.8|3108
1657278000000|2022-07-08 11:00:00|1063.8|1062|1060.8|1059.3|1067.8|1066.5|1056|1054.3|2279
1657281600000|2022-07-08 12:00:00|1060.3|1059|1067.8|1066|1068|1066.3|1058.3|1056.5|2892
1657285200000|2022-07-08 13:00:00|1067|1065.5|1058.8|1057|1078|1076.5|1053|1051.5|5631
1657288800000|2022-07-08 14:00:00|1059|1056.8|1078.3|1076.8|1080.5|1078.8|1055.3|1053.3|7566
1657292400000|2022-07-08 15:00:00|1078|1076.5|1078.8|1077.3|1079|1077.5|1065.3|1063.5|9715
1657296000000|2022-07-08 16:00:00|1079|1077|1081.5|1080|1086|1084.3|1076|1074|2252
1657299600000|2022-07-08 17:00:00|1081.8|1080.3|1084.5|1083|1094|1092.3|1079.8|1078|1334
1657303200000|2022-07-08 18:00:00|1084|1082.3|1088.5|1086.5|1091.3|1089.5|1075|1073|1312
1657306800000|2022-07-08 19:00:00|1088.3|1086.3|1085|1082|1088.8|1087|1084|1081.8|248
1657310400000|2022-07-08 20:00:00|1084.8|1082.5|1087.8|1083|1089.5|1086|1081.3|1079.8|150
1657501200000|2022-07-11 01:00:00|1094.3|1090.8|1090|1086.5|1095.5|1091.5|1085.5|1081.3|117
1657504800000|2022-07-11 02:00:00|1089.8|1085.8|1087.3|1082.8|1090|1086.5|1086.5|1081.8|39
1657508400000|2022-07-11 03:00:00|1087|1082.5|1089|1085.8|1089.3|1085.8|1086.5|1082|16
1657512000000|2022-07-11 04:00:00|1089.3|1086|1087.8|1084.8|1089.3|1086.5|1086.8|1084|17
1657515600000|2022-07-11 05:00:00|1087.5|1084.5|1083|1079.5|1087.8|1085.5|1082|1079|48
1657519200000|2022-07-11 06:00:00|1082.5|1080|1082|1080|1083.8|1081|1076.3|1074|562
1657522800000|2022-07-11 07:00:00|1081.8|1079|1073|1071.3|1089.5|1087.8|1071.5|1068.8|1623
1657526400000|2022-07-11 08:00:00|1073.3|1072|1119|1117.5|1119.3|1117.5|1072.8|1071.3|3076
1657530000000|2022-07-11 09:00:00|1119.3|1117.3|1112.8|1111.3|1130.3|1128.3|1107.5|1106|4927
1657533600000|2022-07-11 10:00:00|1112.5|1110.8|1116.8|1115.3|1117.3|1115.5|1109.8|1108|1728
1657537200000|2022-07-11 11:00:00|1116.5|1115|1108.3|1106.5|1118.5|1117|1105.5|1103.8|2183
1657540800000|2022-07-11 12:00:00|1108.5|1106.8|1108|1106.5|1113.8|1112.3|1102|1100|6646
1657544400000|2022-07-11 13:00:00|1107.8|1105.8|1115.3|1113.8|1121.8|1120.5|1102.8|1101.5|4694
1657548000000|2022-07-11 14:00:00|1115|1113.3|1098.3|1096.8|1115.8|1113.8|1098.3|1096.5|5810
1657551600000|2022-07-11 15:00:00|1098|1096.3|1116.3|1114.8|1117.8|1116.3|1092.8|1091.5|10292
1657555200000|2022-07-11 16:00:00|1116.5|1114.5|1119.8|1118|1123.3|1121.5|1112.8|1111|1942
1657558800000|2022-07-11 17:00:00|1119.3|1117.8|1118.8|1117|1125.5|1124.3|1116|1114.5|1558
1657562400000|2022-07-11 18:00:00|1119|1117.3|1123.3|1121.8|1127.3|1125.3|1112|1110.5|1978
1657566000000|2022-07-11 19:00:00|1123.8|1122|1121.5|1119.8|1125.8|1123.8|1121.5|1119.8|205
1657569600000|2022-07-11 20:00:00|1121.8|1119.5|1120.3|1117.3|1123.8|1122|1115.3|1113.8|102
1657573200000|2022-07-11 21:00:00|1121.5|1116.3|1125.5|1112.5|1125.5|1121.8|1121.5|1112.5|3
1657587600000|2022-07-12 01:00:00|1115.3|1111.5|1122|1118.3|1122|1118.3|1113.5|1110.8|45
1657591200000|2022-07-12 02:00:00|1122.5|1117.8|1117.5|1114.8|1122.5|1120|1117|1114.3|99
1657594800000|2022-07-12 03:00:00|1117.8|1115|1112.5|1109.5|1118.3|1115.3|1111.8|1109.5|72
1657598400000|2022-07-12 04:00:00|1112.3|1109.8|1110.5|1108.5|1112.3|1110|1109.8|1108.3|193
1657602000000|2022-07-12 05:00:00|1110.3|1107|1110|1108.3|1111.3|1109|1107.3|1105.3|356
1657605600000|2022-07-12 06:00:00|1110.3|1108.8|1110|1107.3|1117|1115|1108.8|1106.5|585
1657609200000|2022-07-12 07:00:00|1109.8|1107|1117|1115.5|1125|1123.8|1105.8|1104|5412
1657612800000|2022-07-12 08:00:00|1117.8|1116|1112.3|1110.8|1117.8|1116|1094.5|1093.3|5768
1657616400000|2022-07-12 09:00:00|1112|1111.3|1122|1120.5|1122.5|1121|1109.5|1107.8|5201
1657620000000|2022-07-12 10:00:00|1121.8|1120.3|1098.3|1095.3|1122.5|1120.8|1087|1084.3|2594
1657623600000|2022-07-12 11:00:00|1098.5|1096.8|1097.3|1095.3|1098.8|1097.3|1085.8|1083|2214
1657627200000|2022-07-12 12:00:00|1097.8|1095.8|1097.8|1096.3|1101|1099.3|1089.5|1088|2299
1657630800000|2022-07-12 13:00:00|1097.5|1096.5|1083.5|1081.8|1101.5|1100|1079.5|1077.8|4281
1657634400000|2022-07-12 14:00:00|1083|1081|1069|1067.3|1086.3|1084.5|1064.3|1062.5|4611
1657638000000|2022-07-12 15:00:00|1068.8|1067|1074.8|1073|1080.5|1079|1063.3|1061.5|7925
1657641600000|2022-07-12 16:00:00|1075|1073.3|1074.3|1072.5|1083.3|1081.5|1072|1070.3|2426
1657645200000|2022-07-12 17:00:00|1074|1072.3|1081.3|1079.5|1082.3|1080.5|1073.3|1071.5|1401
1657648800000|2022-07-12 18:00:00|1081|1079.8|1083.8|1082|1090|1088.5|1080.5|1078.8|2090
1657652400000|2022-07-12 19:00:00|1083.5|1081.8|1078.8|1076.8|1085.3|1083.5|1076|1073.8|697
1657656000000|2022-07-12 20:00:00|1079|1077|1077.8|1072|1081.3|1079.5|1075.5|1071.5|249
1657659600000|2022-07-12 21:00:00|1081.3|1070.8|1077|1070.3|1081.3|1071|1077|1070.3|7
1657674000000|2022-07-13 01:00:00|1076|1072.5|1081.5|1078|1083.8|1081.8|1075|1072.3|49
1657677600000|2022-07-13 02:00:00|1082|1078.3|1084.5|1083|1085.5|1083.3|1081|1078.3|45
1657681200000|2022-07-13 03:00:00|1084.3|1083.3|1083|1079.5|1085.8|1084.3|1082.3|1079|62
1657684800000|2022-07-13 04:00:00|1082.8|1080|1082|1078|1083|1080.8|1081|1077.8|4
1657688400000|2022-07-13 05:00:00|1081.8|1077.8|1079.5|1076.8|1085.3|1082.5|1079.5|1076.8|19
1657692000000|2022-07-13 06:00:00|1080.8|1077|1098.5|1096.5|1100.3|1098.5|1077.5|1075.5|568
1657695600000|2022-07-13 07:00:00|1099|1096.8|1094.3|1092.8|1099.8|1098|1090.5|1088.5|2252
1657699200000|2022-07-13 08:00:00|1094.5|1093|1113|1111.5|1117|1115.5|1090.3|1088.5|5440
1657702800000|2022-07-13 09:00:00|1114|1112.3|1108.5|1107|1115.5|1114.3|1106.8|1105|4442
1657706400000|2022-07-13 10:00:00|1109|1107.3|1116.5|1115|1119.3|1117.8|1102|1100.5|2749
1657710000000|2022-07-13 11:00:00|1115|1114.5|1108.8|1107|1115.5|1114.5|1103.3|1101.5|2348
1657713600000|2022-07-13 12:00:00|1108.5|1106.8|1100|1098|1110.8|1109.3|1093.8|1092|3702
1657717200000|2022-07-13 13:00:00|1099.3|1097.8|1101.8|1100|1113.8|1112|1092.8|1091.3|3617
1657720800000|2022-07-13 14:00:00|1101.5|1100.3|1106.5|1104.8|1109.3|1107.3|1086.5|1084.3|4061
1657724400000|2022-07-13 15:00:00|1106.3|1105|1080.3|1078.5|1110|1108.5|1079.3|1077.5|10998
1657728000000|2022-07-13 16:00:00|1080|1078.3|1089.3|1087.5|1092|1089.8|1074.3|1072.5|1881
1657731600000|2022-07-13 17:00:00|1089.5|1087.3|1095.5|1093.8|1095.8|1094|1079.8|1077.8|1175
1657735200000|2022-07-13 18:00:00|1095.8|1094|1095|1093.3|1097.3|1095.8|1091.5|1089.8|1371
1657738800000|2022-07-13 19:00:00|1095.3|1093.5|1095.5|1093.3|1098.3|1096.3|1093|1091|282
1657742400000|2022-07-13 20:00:00|1095.3|1093|1097.3|1095.5|1100.5|1098.8|1094.3|1092.5|120
1657746000000|2022-07-13 21:00:00|1097.8|1095.3|1100|1092|1100.5|1098.3|1096.8|1092|4
1657760400000|2022-07-14 01:00:00|1096.8|1093.8|1104.5|1101.5|1105|1101.8|1094|1089.8|101
1657764000000|2022-07-14 02:00:00|1105|1101.8|1107.3|1104|1108.3|1105.8|1103.8|1101.5|23
1657767600000|2022-07-14 03:00:00|1107.5|1104.3|1108.3|1105.5|1109.8|1106.3|1107.5|1104|6
1657771200000|2022-07-14 04:00:00|1108.5|1105.8|1108.5|1105.5|1109.3|1105.8|1107.3|1105.5|4
1657774800000|2022-07-14 05:00:00|1109|1105.8|1104.8|1101.8|1109.3|1106|1103.3|1100.5|45
1657778400000|2022-07-14 06:00:00|1104.3|1101.3|1100.3|1098.5|1107.3|1105.5|1099|1097.3|452
1657782000000|2022-07-14 07:00:00|1100|1098|1086|1084.3|1104.5|1102.8|1084.8|1083.3|2723
1657785600000|2022-07-14 08:00:00|1086.5|1084.8|1064.5|1062.8|1086.5|1084.8|1060|1058.3|6297
1657789200000|2022-07-14 09:00:00|1064.3|1062.5|1070.5|1068.8|1070.5|1069|1061.5|1059.8|2997
1657792800000|2022-07-14 10:00:00|1071|1069|1070.5|1068.8|1078.3|1077|1067.5|1065.8|1742
1657796400000|2022-07-14 11:00:00|1070|1068.5|1073.8|1072|1074|1072.8|1065.8|1064|750
1657800000000|2022-07-14 12:00:00|1073.5|1071.8|1082|1080.3|1082.5|1080.8|1070|1068.3|2186
1657803600000|2022-07-14 13:00:00|1082.5|1080.5|1054.5|1052.8|1082.5|1080.5|1041.5|1039.8|5579
1657807200000|2022-07-14 14:00:00|1053.3|1053|1072.3|1070.8|1075|1073.3|1050|1048.3|5721
1657810800000|2022-07-14 15:00:00|1072|1070.5|1078|1076.5|1080.5|1078.8|1063.5|1061.8|12364
1657814400000|2022-07-14 16:00:00|1078.3|1076.8|1079.8|1077.8|1083.3|1081.8|1073.8|1072.3|2088
1657818000000|2022-07-14 17:00:00|1080.3|1078.3|1085|1083.3|1085.5|1084|1080.3|1078.3|1890
1657821600000|2022-07-14 18:00:00|1085.3|1083.5|1098|1096.3|1100|1098|1084.3|1082.8|1814
1657825200000|2022-07-14 19:00:00|1097.8|1096|1095|1093|1099.3|1097.8|1093.5|1091.8|375
1657828800000|2022-07-14 20:00:00|1094.8|1093.3|1096.3|1094.3|1097.8|1095.3|1094|1092|79
1657832400000|2022-07-14 21:00:00|1097.3|1093|1097|1092.8|1099|1095.3|1095.5|1092.5|1
1657846800000|2022-07-15 01:00:00|1097.3|1093.5|1092.8|1088.8|1097.3|1093.8|1090.8|1087.3|11
1657850400000|2022-07-15 02:00:00|1092.5|1088|1097|1093.5|1099.3|1095|1090.3|1087.3|42
1657854000000|2022-07-15 03:00:00|1096.8|1092.5|1098.5|1095.3|1098.8|1095.3|1095.8|1092.5|19
1657857600000|2022-07-15 04:00:00|1098.3|1095.5|1097.8|1095.3|1099.3|1097.8|1097.3|1095.3|54
1657861200000|2022-07-15 05:00:00|1097.5|1095|1099.5|1096.5|1100.5|1098.8|1095.8|1094.5|243
1657864800000|2022-07-15 06:00:00|1099.3|1096.8|1089|1087.3|1102.3|1100.8|1088.5|1086.8|928
1657868400000|2022-07-15 07:00:00|1089.3|1087.5|1084.5|1082.8|1103.8|1102|1084|1082.5|2209
1657872000000|2022-07-15 08:00:00|1085.5|1082.5|1095.8|1094|1097.5|1095.5|1071|1069.3|3870
1657875600000|2022-07-15 09:00:00|1096.3|1094.3|1085.8|1084|1098.3|1096.5|1084.8|1082.8|2244
1657879200000|2022-07-15 10:00:00|1085.5|1084.3|1101.3|1099.3|1108.5|1106.8|1081.8|1080|2249
1657882800000|2022-07-15 11:00:00|1101|1099|1099|1097.3|1106|1104.5|1097|1095.3|1610
1657886400000|2022-07-15 12:00:00|1098.8|1097.5|1110|1108.8|1110|1108.8|1093|1091.5|1699
1657890000000|2022-07-15 13:00:00|1110.3|1108.5|1101.5|1100|1117.3|1115.5|1098.5|1096.5|3957
1657893600000|2022-07-15 14:00:00|1101.8|1100.3|1116|1114.3|1116.5|1114.8|1101.5|1100|3414
1657897200000|2022-07-15 15:00:00|1116.3|1114.5|1110.5|1108.8|1117.8|1115.8|1104.5|1102.5|4573
1657900800000|2022-07-15 16:00:00|1110.3|1108.5|1105.3|1103.5|1110.8|1109|1096.8|1095.5|2782
1657904400000|2022-07-15 17:00:00|1105.5|1103.8|1105|1103|1110.5|1108.8|1103.3|1101.3|556
1657908000000|2022-07-15 18:00:00|1105.3|1103.3|1102.5|1100.8|1109.3|1107.8|1099.8|1098|1155
1657911600000|2022-07-15 19:00:00|1102.8|1100.5|1103|1100.8|1104|1102|1098.5|1097.3|419
1657915200000|2022-07-15 20:00:00|1102.8|1101|1103.8|1099.8|1107.5|1105|1101|1098.5|161
1658106000000|2022-07-18 01:00:00|1083.5|1080|1092.3|1089|1095.3|1091.8|1082|1079.5|137
1658109600000|2022-07-18 02:00:00|1091.8|1089.3|1100|1096.8|1100.3|1097.3|1090.8|1087.8|38
1658113200000|2022-07-18 03:00:00|1099.8|1096.3|1101|1097.3|1101.5|1098.3|1098.3|1096.3|20
1658116800000|2022-07-18 04:00:00|1101.3|1097.5|1101|1098.3|1101.3|1098.8|1099.8|1097.3|14
1658120400000|2022-07-18 05:00:00|1101.3|1098|1104.8|1102.8|1109.8|1106.8|1099.3|1096.8|136
1658124000000|2022-07-18 06:00:00|1104.5|1102.5|1110|1108|1119.8|1118|1103|1101|840
1658127600000|2022-07-18 07:00:00|1109.8|1107.8|1103.3|1101.5|1120.5|1119.3|1101.5|1099.5|1670
1658131200000|2022-07-18 08:00:00|1104.8|1103|1096|1094.3|1111|1109.3|1095|1093.3|3435
1658134800000|2022-07-18 09:00:00|1095.8|1094.5|1102.3|1100.5|1106.5|1105|1092|1090|1352
1658138400000|2022-07-18 10:00:00|1102|1100.3|1109.3|1107.5|1114|1112.5|1101.8|1100|970
1658142000000|2022-07-18 11:00:00|1109.5|1107.8|1103.5|1101.8|1114|1111.8|1100.8|1098.8|1126
1658145600000|2022-07-18 12:00:00|1103.3|1102|1101|1099|1111.3|1109.5|1094.3|1092.8|2122
1658149200000|2022-07-18 13:00:00|1100.8|1099.3|1113.8|1112.3|1114.5|1113.3|1100.8|1099.3|3423
1658152800000|2022-07-18 14:00:00|1114|1112|1116.5|1115|1119.5|1118|1107|1105.5|4702
1658156400000|2022-07-18 15:00:00|1116.8|1115.3|1114|1112.3|1118.3|1116.5|1107.8|1105.8|6775
1658160000000|2022-07-18 16:00:00|1114.3|1112.8|1098.8|1097.3|1115.3|1113.8|1095.3|1093.8|2414
1658163600000|2022-07-18 17:00:00|1098.5|1097.5|1089|1087.3|1105|1103.5|1088|1086|1351
1658167200000|2022-07-18 18:00:00|1089.5|1087.5|1087.8|1086|1094|1092|1077|1075.5|3263
1658170800000|2022-07-18 19:00:00|1087.5|1085.8|1083.3|1081.8|1088|1086|1082.3|1080|582
1658174400000|2022-07-18 20:00:00|1083.5|1082|1079.5|1077.5|1083.8|1082|1078.5|1077|419
1658178000000|2022-07-18 21:00:00|1079.8|1076.5|1082|1074.8|1082|1076.5|1079|1073.8|3
1658192400000|2022-07-19 01:00:00|1080|1077.8|1078.5|1075.5|1083.5|1081|1076.8|1073.5|103
1658196000000|2022-07-19 02:00:00|1079|1075.8|1076.3|1074|1080|1076.3|1074|1071.3|297
1658199600000|2022-07-19 03:00:00|1076|1073.8|1073.8|1071.3|1078|1074.8|1073|1071|350
1658203200000|2022-07-19 04:00:00|1074|1071.5|1073|1071.3|1074.3|1072.5|1072.8|1071.3|61
1658206800000|2022-07-19 05:00:00|1072.8|1071|1075.5|1073|1077.5|1075|1070|1068.5|99
1658210400000|2022-07-19 06:00:00|1075.8|1073.3|1085.8|1084|1086.8|1085|1074.5|1072.5|740
1658214000000|2022-07-19 07:00:00|1085.5|1083.5|1090|1088.3|1094.3|1092.3|1082.5|1081|2216
1658217600000|2022-07-19 08:00:00|1090.8|1088.8|1064.5|1062.5|1091.3|1089|1060.5|1059|3768
1658221200000|2022-07-19 09:00:00|1064|1062.3|1065.5|1063.5|1073.3|1071|1061|1059.5|2642
1658224800000|2022-07-19 10:00:00|1065.3|1063.3|1053.8|1052.3|1072.3|1070|1051.5|1049.5|2391
1658228400000|2022-07-19 11:00:00|1053.5|1052|1055.8|1053.8|1057.3|1055.5|1044|1042.3|2108
1658232000000|2022-07-19 12:00:00|1056.5|1054|1059.8|1058.3|1061.5|1060|1055|1053.5|2759
1658235600000|2022-07-19 13:00:00|1060|1057.5|1069.5|1068|1080.3|1078.5|1053.8|1051.8|3270
1658239200000|2022-07-19 14:00:00|1070.3|1068.5|1073.8|1072|1078.8|1077.3|1063.3|1061.8|3149
1658242800000|2022-07-19 15:00:00|1074|1071.8|1073.3|1071.8|1074.3|1072.8|1061.8|1060|5732
1658246400000|2022-07-19 16:00:00|1073.5|1072|1084.8|1083|1085|1083.3|1072.5|1071.3|2060
1658250000000|2022-07-19 17:00:00|1085|1083.3|1087.3|1085.5|1087.8|1086|1083|1081.3|1466
1658253600000|2022-07-19 18:00:00|1087.5|1085.8|1085.8|1083.3|1087.8|1086|1077.5|1075.8|1500
1658257200000|2022-07-19 19:00:00|1086|1083.8|1087.3|1085|1089.3|1087.5|1084.3|1082.3|539
1658260800000|2022-07-19 20:00:00|1087|1085.3|1089.3|1083.8|1090.3|1087.5|1084.3|1082|144
1658264400000|2022-07-19 21:00:00|1090|1082.3|1090.5|1080|1090.5|1082.3|1090|1078.8|0
1658278800000|2022-07-20 01:00:00|1087|1085.5|1086.5|1083.8|1090|1087.5|1085|1082|10
1658282400000|2022-07-20 02:00:00|1086.3|1083.3|1088.5|1086.5|1088.5|1087|1085.5|1082.5|23
1658286000000|2022-07-20 03:00:00|1088.3|1085.8|1084.5|1081.8|1088.5|1087|1084|1081.5|144
1658289600000|2022-07-20 04:00:00|1084.3|1082.3|1082.8|1080.5|1084.5|1082.3|1082|1080|6
1658293200000|2022-07-20 05:00:00|1082.5|1080.3|1078.3|1075.5|1083.3|1080.8|1078.3|1074.5|116
1658296800000|2022-07-20 06:00:00|1077.8|1074.5|1066.5|1064.8|1079.5|1077.5|1066|1064.5|1142
1658300400000|2022-07-20 07:00:00|1066|1064|1063|1060.3|1076|1074|1059.5|1057.8|3573
1658304000000|2022-07-20 08:00:00|1063.5|1061|1065.8|1064.3|1072|1070|1051.3|1049.5|4349
1658307600000|2022-07-20 09:00:00|1065.5|1064|1057.8|1056|1068|1066|1056|1054.5|2661
1658311200000|2022-07-20 10:00:00|1057.5|1056.3|1053.5|1052|1058.8|1057.3|1053|1051.5|3201
1658314800000|2022-07-20 11:00:00|1053.8|1052.3|1056.3|1054.8|1056.5|1055|1043.8|1041.5|5599
1658318400000|2022-07-20 12:00:00|1056|1054.5|1063|1061.3|1066|1064.3|1049.3|1047.5|2435
1658322000000|2022-07-20 13:00:00|1065.3|1062.5|1065|1063.5|1066|1064.5|1056.5|1054.8|2919
1658325600000|2022-07-20 14:00:00|1064.8|1063.3|1084.3|1082.8|1084.3|1082.8|1064.3|1062.5|4160
1658329200000|2022-07-20 15:00:00|1084.5|1083|1079|1077.3|1088.5|1087|1070|1068.3|5832
1658332800000|2022-07-20 16:00:00|1078.5|1076.8|1080|1078.3|1080.5|1079.3|1074.5|1072.8|1233
1658336400000|2022-07-20 17:00:00|1080.3|1078.8|1062.3|1060.8|1080.5|1079|1062|1060.5|1082
1658340000000|2022-07-20 18:00:00|1062.5|1061|1072.3|1070.5|1078.3|1076.8|1058.3|1056.5|947
1658343600000|2022-07-20 19:00:00|1072.5|1070.8|1071|1069.5|1075|1073|1070.8|1069.3|403
1658347200000|2022-07-20 20:00:00|1070.8|1069.3|1073.5|1071.8|1074.5|1072.8|1070.5|1068.8|147
1658350800000|2022-07-20 21:00:00|1075|1070.3|1075.8|1070.5|1076.8|1074.3|1075|1070.3|1
1658365200000|2022-07-21 01:00:00|1069.8|1066.8|1064.8|1062.5|1070.8|1067.3|1064.3|1062.5|19
1658368800000|2022-07-21 02:00:00|1064.5|1062.3|1063.5|1061.3|1066|1063.3|1063|1060.8|26
1658372400000|2022-07-21 03:00:00|1063.8|1061.8|1066|1063|1066|1063.5|1063.5|1061.3|38
1658376000000|2022-07-21 04:00:00|1065.8|1063.3|1063.8|1060.3|1066|1063.5|1063|1060|11
1658379600000|2022-07-21 05:00:00|1063.5|1060.5|1066.5|1064.3|1066.5|1064.3|1059.8|1057.3|64
1658383200000|2022-07-21 06:00:00|1066.3|1063.8|1056.3|1054|1068.5|1067.3|1056|1053.5|509
1658386800000|2022-07-21 07:00:00|1056|1054.3|1043.3|1041|1064.5|1062.8|1041.3|1039.5|2421
1658390400000|2022-07-21 08:00:00|1043|1040.8|1033.5|1031.8|1047|1045|1028.3|1026.5|4995
1658394000000|2022-07-21 09:00:00|1033.3|1031.5|1024|1021.8|1034|1032.3|1019.8|1018.3|2519
1658397600000|2022-07-21 10:00:00|1023.8|1021.5|1027.5|1025.5|1028|1025.8|1015.3|1013.8|2008
1658401200000|2022-07-21 11:00:00|1027.3|1025.3|1029.8|1028|1033|1031|1024.3|1022.3|1445
1658404800000|2022-07-21 12:00:00|1029.5|1027.8|1035.3|1033.3|1037.3|1035.5|1026.8|1025.3|1788
1658408400000|2022-07-21 13:00:00|1035|1033|1046.8|1045|1051.5|1050.3|1029.5|1027.5|3170
1658412000000|2022-07-21 14:00:00|1046.5|1044.8|1032.3|1030.5|1049.3|1047.5|1026.8|1025.3|3168
1658415600000|2022-07-21 15:00:00|1032.5|1030.8|1038.8|1036.8|1039.3|1038|1020|1018.3|5430
1658419200000|2022-07-21 16:00:00|1039|1037.3|1042.5|1040.8|1045.3|1043.3|1037.8|1036|2009
1658422800000|2022-07-21 17:00:00|1042.3|1041|1051.3|1049.5|1051.5|1050.3|1039.8|1038|1934
1658426400000|2022-07-21 18:00:00|1051|1049.8|1060|1058|1063.8|1062.3|1049|1047.3|1899
1658430000000|2022-07-21 19:00:00|1060.3|1058.3|1058.3|1056.5|1061|1059.5|1054.5|1052.8|389
1658433600000|2022-07-21 20:00:00|1058|1056.3|1054.5|1052|1059|1057|1054.3|1052|118
1658437200000|2022-07-21 21:00:00|1055.3|1051.5|1056.8|1046|1056.8|1053|1055.3|1046|0
1658451600000|2022-07-22 01:00:00|1055.3|1052|1057.5|1054.3|1057.5|1054.5|1053|1049.8|13
1658455200000|2022-07-22 02:00:00|1058|1054.5|1058.8|1055.8|1059.5|1056.5|1057.5|1054.5|51
1658458800000|2022-07-22 03:00:00|1056.8|1055.5|1053|1050.8|1056.8|1055.8|1053|1050.5|25
1658462400000|2022-07-22 04:00:00|1052.8|1051|1052.8|1050.3|1053|1051|1051|1049|46
1658466000000|2022-07-22 05:00:00|1052.5|1050|1051|1049|1053|1050.8|1050|1047.5|56
1658469600000|2022-07-22 06:00:00|1051.3|1049.3|1063.8|1062.3|1065.8|1063.8|1051|1049.3|633
1658473200000|2022-07-22 07:00:00|1064.3|1062|1041.8|1040|1066|1064.3|1036.8|1034.5|1533
1658476800000|2022-07-22 08:00:00|1041|1037.5|1045|1042.8|1048.8|1047|1030.5|1028.8|2980
1658480400000|2022-07-22 09:00:00|1044.8|1042.3|1045|1043.3|1049.8|1047.5|1039.5|1037.5|1010
1658484000000|2022-07-22 10:00:00|1045.5|1043.8|1047.5|1045.5|1058|1055.8|1038.3|1036|1171
1658487600000|2022-07-22 11:00:00|1047.8|1045.3|1055.3|1053.8|1057.8|1056|1043|1041|815
1658491200000|2022-07-22 12:00:00|1054.5|1052.8|1053.8|1052.3|1059.8|1058.3|1050.8|1049.3|1290
1658494800000|2022-07-22 13:00:00|1054.5|1052.5|1068.5|1066.8|1078|1076.5|1054.3|1052.3|2632
1658498400000|2022-07-22 14:00:00|1068.8|1067|1068|1066.5|1077.8|1076.3|1065.8|1064|2899
1658502000000|2022-07-22 15:00:00|1067.3|1065.8|1064|1062.3|1071.8|1069.8|1056.5|1054.8|4217
1658505600000|2022-07-22 16:00:00|1064.3|1062.5|1049.3|1047.3|1064.3|1062.5|1047.3|1045.5|1110
1658509200000|2022-07-22 17:00:00|1049.5|1047.5|1032.3|1030.5|1053|1051|1031|1029.5|642
1658512800000|2022-07-22 18:00:00|1032.5|1030.8|1026.5|1024.5|1036.3|1034.5|1024.8|1022.8|1597
1658516400000|2022-07-22 19:00:00|1026.3|1024.3|1022.8|1021.3|1027.8|1025.8|1020.3|1018.3|99
1658520000000|2022-07-22 20:00:00|1022.5|1020.3|1037|1030.3|1039.3|1036.5|1022|1020.3|76
1658710800000|2022-07-25 01:00:00|1030.3|1027.5|1028|1024|1035.8|1032|1024.3|1021|9
1658714400000|2022-07-25 02:00:00|1027.8|1024.3|1025.3|1021.5|1028|1025.5|1023.5|1020.3|19
1658718000000|2022-07-25 03:00:00|1025|1021.8|1026.3|1022.8|1028.3|1025.3|1024.8|1021.5|2
1658721600000|2022-07-25 04:00:00|1025.8|1023|1025.5|1022.8|1028|1025.3|1025|1021.8|8
1658725200000|2022-07-25 05:00:00|1025.3|1023|1024.8|1020.3|1025.5|1023.3|1020.3|1017.3|33
1658728800000|2022-07-25 06:00:00|1024.5|1020|1024.5|1022.5|1030|1027|1012.3|1010.8|537
1658732400000|2022-07-25 07:00:00|1025|1023|1012.5|1010.8|1027.8|1025.3|1007.5|1005.5|2331
1658736000000|2022-07-25 08:00:00|1013|1010.5|1023.3|1021.5|1025.5|1024|1007|1005.3|3287
1658739600000|2022-07-25 09:00:00|1022.5|1021.3|1040.5|1038.8|1043.3|1041.5|1021.5|1019.3|1767
1658743200000|2022-07-25 10:00:00|1041|1038.5|1044.3|1042.3|1044.5|1043|1034.8|1033|923
1658746800000|2022-07-25 11:00:00|1044|1042.5|1037.3|1035.5|1044.8|1042.8|1036.8|1035.3|666
1658750400000|2022-07-25 12:00:00|1037|1035.8|1043|1041|1048.5|1047|1037|1035.8|1065
1658754000000|2022-07-25 13:00:00|1042.5|1040.8|1036.8|1035.3|1046.8|1044.8|1031|1029.5|1990
1658757600000|2022-07-25 14:00:00|1037|1035.5|1051.5|1049.8|1054.8|1053|1034|1032.3|1855
1658761200000|2022-07-25 15:00:00|1051.8|1050|1063.3|1061.5|1066|1064.5|1051.5|1050|4226
1658764800000|2022-07-25 16:00:00|1063.5|1061.8|1059.8|1057.8|1067.3|1065.5|1057.5|1055.8|844
1658768400000|2022-07-25 17:00:00|1059.5|1058|1053.3|1051.3|1062.5|1060.8|1052|1050|499
1658772000000|2022-07-25 18:00:00|1053.5|1051.5|1050.8|1048.8|1056|1054.3|1045.3|1043.5|743
1658775600000|2022-07-25 19:00:00|1050.5|1048.3|1054|1052|1056.5|1054.5|1050.5|1048.3|189
1658779200000|2022-07-25 20:00:00|1054.3|1052.3|1051.5|1048.8|1055|1053.3|1049|1046.8|110
1658782800000|2022-07-25 21:00:00|1051.8|1046.8|1054.3|1049|1054.5|1051|1051.8|1046.8|1
1658797200000|2022-07-26 01:00:00|1050.3|1047.8|1061.8|1058.5|1062.8|1058.8|1050|1047.8|11
1658800800000|2022-07-26 02:00:00|1061.5|1058.8|1068|1065.8|1068|1066|1060.5|1058.8|35
1658804400000|2022-07-26 03:00:00|1069|1066|1067|1064.8|1069.8|1067.3|1067|1064.8|20
1658808000000|2022-07-26 04:00:00|1067.8|1065|1065.5|1062.8|1068.8|1065.3|1065|1062.3|26
1658811600000|2022-07-26 05:00:00|1065.3|1062.5|1067.8|1065.5|1067.8|1066.3|1063.8|1061.8|61
1658815200000|2022-07-26 06:00:00|1067.5|1063|1069|1067.3|1071.3|1069.5|1061|1059|306
1658818800000|2022-07-26 07:00:00|1068.8|1067|1064|1062.3|1075|1073.3|1061.3|1059.5|1539
1658822400000|2022-07-26 08:00:00|1063.5|1061.8|1073.8|1072.3|1074.3|1072.5|1061.3|1060|1943
1658826000000|2022-07-26 09:00:00|1073.3|1071.8|1077.5|1075.8|1078.3|1076.8|1071.8|1070|852
1658829600000|2022-07-26 10:00:00|1077.8|1076|1072.3|1070.8|1080.5|1079.3|1071.8|1070|966
1658833200000|2022-07-26 11:00:00|1072.5|1070.5|1072.5|1070.5|1074.5|1072.8|1070.3|1068.8|1039
1658836800000|2022-07-26 12:00:00|1072.3|1070.3|1071.3|1069.5|1074.5|1073|1068.3|1066.5|811
1658840400000|2022-07-26 13:00:00|1070.5|1069.8|1080.5|1078.8|1084|1082.5|1069.5|1067.8|2764
1658844000000|2022-07-26 14:00:00|1080.8|1079|1073.3|1072|1081.8|1080|1067.8|1066.5|1722
1658847600000|2022-07-26 15:00:00|1073|1071.8|1065|1063.3|1074.8|1073.3|1061.5|1060|2101
1658851200000|2022-07-26 16:00:00|1064.8|1063.5|1071|1069.5|1072|1070.5|1061.3|1059.5|1926
1658854800000|2022-07-26 17:00:00|1070.8|1069.3|1073.5|1071.5|1075|1073.5|1068.8|1067.3|663
1658858400000|2022-07-26 18:00:00|1073.3|1071.8|1066.3|1064.3|1074.5|1072.8|1065|1063.8|575
1658862000000|2022-07-26 19:00:00|1066.5|1064.5|1064.8|1063|1066.8|1065|1063|1061.8|598
1658865600000|2022-07-26 20:00:00|1064.5|1062.8|1069.5|1065|1070|1066.8|1064|1062|53
1658869200000|2022-07-26 21:00:00||1064.3||1064.5||1064.8||1063.8|3
1658883600000|2022-07-27 01:00:00|1069|1066.5|1062.3|1060.3|1069.5|1068.3|1062.3|1060.3|80
1658887200000|2022-07-27 02:00:00|1062|1059.8|1064.5|1060.5|1064.8|1061|1060.5|1057.5|28
1658890800000|2022-07-27 03:00:00|1064.3|1060|1063.3|1061.5|1064.8|1061.8|1063.3|1060|0
1658894400000|2022-07-27 04:00:00|1063|1060.5|1064.5|1061.5|1064.8|1061.5|1061.8|1059.5|12
1658898000000|2022-07-27 05:00:00|1064.3|1060.8|1067|1065.8|1069|1066.5|1063.3|1060|24
1658901600000|2022-07-27 06:00:00|1067.5|1065.5|1064.3|1062.3|1069.5|1067.5|1061|1059.5|289
1658905200000|2022-07-27 07:00:00|1064|1062|1064|1062.5|1068.8|1067.3|1057.5|1055.8|1138
1658908800000|2022-07-27 08:00:00|1065|1063|1064.5|1063|1069.5|1068|1057|1055.5|2462
1658912400000|2022-07-27 09:00:00|1064.3|1062.8|1070.3|1068.5|1074.5|1072.8|1062.3|1060.5|1490
1658916000000|2022-07-27 10:00:00|1070|1068.3|1079.5|1077.8|1081.3|1080|1064.5|1063|2087
1658919600000|2022-07-27 11:00:00|1079.8|1077.5|1080|1078.5|1084.3|1082.5|1074.5|1073|1346
1658923200000|2022-07-27 12:00:00|1079.8|1078|1080|1078.3|1086|1084.5|1076.3|1074.8|1011
1658926800000|2022-07-27 13:00:00|1080.3|1078.5|1084.8|1083|1090.3|1088.3|1067.8|1066.3|1956
1658930400000|2022-07-27 14:00:00|1085|1083.3|1099.5|1098|1102.5|1101|1079.3|1077.5|2343
1658934000000|2022-07-27 15:00:00|1099.3|1097.5|1107|1105.5|1110.5|1108.5|1094.3|1092.8|4726
1658937600000|2022-07-27 16:00:00|1107.3|1105.3|1096.5|1094.8|1109|1107|1094.3|1092.5|683
1658941200000|2022-07-27 17:00:00|1097|1095.3|1102|1099.3|1106.5|1105|1091|1089.5|631
1658944800000|2022-07-27 18:00:00|1101.8|1100|1107.5|1105.3|1109.3|1107.3|1101.3|1099.3|880
1658948400000|2022-07-27 19:00:00|1107.8|1105.5|1105.5|1103.3|1112.3|1110.3|1105.3|1103.3|154
1658952000000|2022-07-27 20:00:00|1105.3|1103|1106|1101.8|1107.5|1105|1104.8|1101.5|133
1658955600000|2022-07-27 21:00:00|1106.3|1101.5|1109.8|1098.8|1109.8|1101.5|1106.3|1098.8|4
1658970000000|2022-07-28 01:00:00|1102.8|1100.5|1111.5|1109.5|1111.5|1109.5|1102.5|1100.5|16
1658973600000|2022-07-28 02:00:00|1111.3|1109.3|1111.8|1109.5|1111.8|1110.3|1109.5|1107.5|13
1658977200000|2022-07-28 03:00:00|1111.5|1109|1107.5|1105|1114|1111|1107.5|1105|42
1658980800000|2022-07-28 04:00:00|1107.3|1105.3|1105.5|1103.3|1107.5|1105.3|1103.5|1101.5|31
1658984400000|2022-07-28 05:00:00|1105.3|1103.5|1107.3|1104.5|1107.5|1106.3|1104.8|1102.5|68
1658988000000|2022-07-28 06:00:00|1106.8|1104.8|1109.5|1107.5|1111.5|1109.8|1103.8|1101.5|307
1658991600000|2022-07-28 07:00:00|1109.3|1107.8|1112|1110.3|1119|1117|1108|1106.5|777
1658995200000|2022-07-28 08:00:00|1112.3|1110|1122.8|1120.8|1124.3|1122.8|1111|1109.5|1664
1658998800000|2022-07-28 09:00:00|1123.3|1121|1127.5|1126.3|1133.5|1132|1123.3|1121|1285
1659002400000|2022-07-28 10:00:00|1127|1126|1127|1125.5|1129.5|1128|1124|1122.3|1221
1659006000000|2022-07-28 11:00:00|1127.3|1125.8|1130.3|1128.5|1132.3|1130.8|1126.5|1125.3|920
1659009600000|2022-07-28 12:00:00|1130|1128.3|1122|1120.3|1131.8|1130.3|1121.3|1119.5|1539
1659013200000|2022-07-28 13:00:00|1121.8|1120|1108.8|1107|1129.8|1128|1100.5|1098.5|2983
1659016800000|2022-07-28 14:00:00|1109|1106.5|1096.8|1095|1113.8|1112|1090|1088.5|2340
1659020400000|2022-07-28 15:00:00|1096.5|1094.8|1107.8|1106|1112.5|1110.5|1094.3|1092.5|1874
1659024000000|2022-07-28 16:00:00|1108|1105.8|1093.8|1092|1108.5|1107|1092.8|1091.5|1313
1659027600000|2022-07-28 17:00:00|1094.5|1091.8|1088.5|1086.8|1094.5|1092.3|1083|1081.3|1047
1659031200000|2022-07-28 18:00:00|1088.3|1086.3|1098.5|1096.5|1098.5|1096.8|1085.5|1083.5|533
1659034800000|2022-07-28 19:00:00|1098|1096.3|1094.8|1092.8|1100|1098|1094.3|1092|184
1659038400000|2022-07-28 20:00:00|1094.5|1093|1096.8|1094.5|1097.3|1095|1094|1092.8|75
1659042000000|2022-07-28 21:00:00|1097|1094.3|1097.8|1090|1097.8|1094.3|1097|1089.5|1
1659056400000|2022-07-29 01:00:00|1097.8|1096.3|1100.5|1096.8|1101|1098.8|1094.3|1091.3|19
1659060000000|2022-07-29 02:00:00|1100.3|1096.5|1097.3|1093.8|1100.5|1096.5|1096|1093.3|6
1659063600000|2022-07-29 03:00:00|1097.5|1093.5|1092|1088.8|1098|1094.8|1092|1088.8|32
1659067200000|2022-07-29 04:00:00|1090.5|1089|1091.3|1088.8|1093.3|1090.5|1090|1088.3|12
1659070800000|2022-07-29 05:00:00|1091.8|1088.5|1095|1092.5|1096.3|1093.5|1091.8|1087.8|24
1659074400000|2022-07-29 06:00:00|1095.8|1092.8|1098.5|1096.5|1099.8|1097.8|1092|1089.5|313
1659078000000|2022-07-29 07:00:00|1098.3|1096|1098|1096|1103|1101.3|1091.5|1090|1232
1659081600000|2022-07-29 08:00:00|1098.8|1096.3|1099.5|1098|1103|1101.5|1090.3|1088.5|1243
1659085200000|2022-07-29 09:00:00|1099.3|1097.8|1096.8|1095.3|1102.8|1101|1096|1094|550
1659088800000|2022-07-29 10:00:00|1097|1095.8|1097|1095.3|1098.5|1097|1092.5|1090.5|952
1659092400000|2022-07-29 11:00:00|1096.8|1095|1096.8|1095|1098|1096.3|1092.3|1090.5|960
1659096000000|2022-07-29 12:00:00|1096.5|1094.5|1101.5|1099.8|1102.5|1100.8|1093|1091.3|831
1659099600000|2022-07-29 13:00:00|1102.5|1100.8|1104.3|1102.5|1114.5|1112.8|1101.5|1099.5|1633
1659103200000|2022-07-29 14:00:00|1104.5|1102.8|1117.8|1116|1121.5|1119.8|1103.5|1101.5|1520
1659106800000|2022-07-29 15:00:00|1118|1116.3|1106|1103.8|1120.5|1119|1100.5|1098.8|2212
1659110400000|2022-07-29 16:00:00|1106.3|1104|1085.8|1084|1106.3|1104.5|1085.3|1083.8|786
1659114000000|2022-07-29 17:00:00|1085.5|1084.3|1080|1078.3|1086.8|1084.8|1078.5|1076.8|454
1659117600000|2022-07-29 18:00:00|1080.3|1078|1080|1078.3|1083.8|1081.5|1075.5|1073.5|493
1659121200000|2022-07-29 19:00:00|1080.3|1078|1074.8|1072.3|1080.3|1078.3|1073|1070.8|91
1659124800000|2022-07-29 20:00:00|1075.3|1072.5|1074.5|1069|1077.8|1075.5|1071.3|1068.5|82
1659315600000|2022-08-01 01:00:00|1070|1067.3|1066.8|1064.3|1072.5|1069.3|1064.3|1061.5|45
1659319200000|2022-08-01 02:00:00|1066.5|1063.8|1067|1063.3|1067.3|1065|1062.5|1060.8|15
1659322800000|2022-08-01 03:00:00|1066.8|1063.5|1061|1059.5|1066.8|1063.5|1060.8|1059.5|33
1659326400000|2022-08-01 04:00:00|1060.8|1059.8|1061|1059|1061.5|1060|1060.8|1059|134
1659330000000|2022-08-01 05:00:00|1061.5|1059.3|1059.5|1058|1063.5|1060.5|1059.5|1057|52
1659333600000|2022-08-01 06:00:00|1059.3|1057.8|1058|1056|1063.5|1061.5|1055|1053|617
1659337200000|2022-08-01 07:00:00|1058.3|1056.3|1069.5|1067.8|1069.5|1067.8|1055.8|1054.5|1023
1659340800000|2022-08-01 08:00:00|1070.3|1068|1054|1052.5|1073.3|1071.5|1050.8|1049.5|2640
1659344400000|2022-08-01 09:00:00|1053.8|1052.3|1057.5|1055.5|1060.8|1059.3|1053|1051.5|1499
1659348000000|2022-08-01 10:00:00|1057.8|1055.8|1057.8|1056.3|1063|1061.8|1053.5|1052|720
1659351600000|2022-08-01 11:00:00|1057.5|1055.8|1050.3|1048.3|1062.3|1060.5|1047.3|1045.5|1089
1659355200000|2022-08-01 12:00:00|1050|1048|1056|1054.3|1065.3|1063.5|1046.5|1044.8|1182
1659358800000|2022-08-01 13:00:00|1056.3|1054.5|1052|1050|1059.8|1057.8|1040.3|1038.5|2784
1659362400000|2022-08-01 14:00:00|1051.5|1049.8|1053|1051.5|1058.5|1056.5|1036.5|1035|1957
1659366000000|2022-08-01 15:00:00|1053.3|1051.8|1033.8|1032.3|1058.8|1057.3|1024|1022.3|4817
1659369600000|2022-08-01 16:00:00|1033.3|1031.5|1040.3|1038.5|1048.8|1047|1033|1031.5|638
1659373200000|2022-08-01 17:00:00|1040|1038.3|1034.3|1032.3|1048.5|1046.8|1031.8|1029.8|266
1659376800000|2022-08-01 18:00:00|1034|1032|1033.5|1031.8|1041.5|1039.8|1030.8|1028.8|285
1659380400000|2022-08-01 19:00:00|1033|1032|1031.8|1029.8|1039.5|1037.8|1031.3|1029.5|138
1659384000000|2022-08-01 20:00:00|1032|1030|1033.8|1031.8|1037|1034.8|1032|1030|73
1659387600000|2022-08-01 21:00:00|1034|1031|1036.3|1030.8|1036.3|1031|1033.3|1029.5|14
1659402000000|2022-08-02 01:00:00|1033.3|1029.5|1028.8|1025.5|1033.3|1029.5|1027.3|1024|37
1659405600000|2022-08-02 02:00:00|1029|1026|1027.8|1024.3|1030.5|1026.3|1025|1022.3|3
1659409200000|2022-08-02 03:00:00|1027.5|1024|1029.8|1026|1030.8|1027.5|1026.8|1024|14
1659412800000|2022-08-02 04:00:00|1030.3|1026.3|1028.5|1024.5|1030.5|1026.8|1027.3|1024.3|0
1659416400000|2022-08-02 05:00:00|1028|1024|1030|1027.8|1030.5|1028.3|1027.3|1023.8|134
1659420000000|2022-08-02 06:00:00|1029.5|1027.5|1039.3|1037.3|1039.3|1037.3|1024.3|1022.3|665
1659423600000|2022-08-02 07:00:00|1038.8|1036.3|1027.3|1025.8|1039|1037|1022.5|1021|1993
1659427200000|2022-08-02 08:00:00|1026.5|1024.8|1007.8|1006.3|1026.5|1024.8|995.5|993.8|4061
1659430800000|2022-08-02 09:00:00|1008.3|1006|1005.5|1004|1014|1012|1004|1002.8|1664
1659434400000|2022-08-02 10:00:00|1005.3|1003.5|1006.5|1004.8|1008|1006.3|999.8|998.5|991
1659438000000|2022-08-02 11:00:00|1006.3|1004.5|1018.5|1017|1022.5|1020.8|1006|1004.3|964
1659441600000|2022-08-02 12:00:00|1018.3|1016.8|1023.8|1022|1025.3|1023.3|1012|1010.3|1745
1659445200000|2022-08-02 13:00:00|1024.3|1022.3|1023.5|1021.5|1028.8|1027|1015.5|1014|2367
1659448800000|2022-08-02 14:00:00|1023.3|1021.3|1012.3|1010.5|1027.8|1026.3|1010.3|1008.5|4263
1659452400000|2022-08-02 15:00:00|1011.8|1009.8|1023.3|1021.5|1026.3|1024.5|1004.8|1003.3|6344
1659456000000|2022-08-02 16:00:00|1023|1021.8|1032.8|1030.8|1034.5|1032.8|1015.8|1014.3|1027
1659459600000|2022-08-02 17:00:00|1033|1031|1028|1026|1037.5|1035.5|1027.3|1025.5|463
1659463200000|2022-08-02 18:00:00|1028.3|1026.3|1024.3|1021.8|1028.8|1027|1017|1015.3|267
1659466800000|2022-08-02 19:00:00|1024|1022|1021.3|1019.3|1024.8|1023|1019.8|1017.5|32
1659470400000|2022-08-02 20:00:00|1021|1019.5|1022|1015.5|1023.5|1019.8|1017|1014.5|102
1659474000000|2022-08-02 21:00:00|1021.3|1014.5|1021.5|1014.5|1022|1014.5|1021.3|1014.5|0
1659488400000|2022-08-03 01:00:00|1018.3|1014.8|1027.8|1024.8|1027.8|1025|1018.3|1014.8|5
1659492000000|2022-08-03 02:00:00|1027.5|1024.5|1022.8|1020.3|1027.5|1024.8|1022.5|1020|7
1659495600000|2022-08-03 03:00:00|1023.5|1020.5|1020.5|1019|1024|1021.3|1020.5|1018.5|9
1659499200000|2022-08-03 04:00:00|1020.3|1018.8|1018.3|1015.8|1020.3|1019|1017.3|1014.8|52
1659502800000|2022-08-03 05:00:00|1018|1016|1022.8|1020|1024.5|1022.3|1017.8|1016|76
1659506400000|2022-08-03 06:00:00|1022.5|1020.3|1014.8|1012.8|1023|1020.5|1013.8|1011.5|204
1659510000000|2022-08-03 07:00:00|1014.5|1013.3|1011.8|1009.8|1018.3|1016.5|1010.3|1008.3|1126
1659513600000|2022-08-03 08:00:00|1011.3|1009.5|1014.5|1013.3|1018|1016|1004|1002.3|3461
1659517200000|2022-08-03 09:00:00|1014.8|1012.5|1026|1024.5|1026|1024.5|1011.5|1010|1013
1659520800000|2022-08-03 10:00:00|1026.3|1023.8|1033.3|1031.3|1037.8|1035.8|1023.8|1021.8|1809
1659524400000|2022-08-03 11:00:00|1033|1031|1055|1053.3|1056.5|1054.8|1032.8|1030.8|1062
1659528000000|2022-08-03 12:00:00|1055.3|1053.5|1054.5|1052.8|1060.5|1059.3|1051.8|1050.3|1894
1659531600000|2022-08-03 13:00:00|1054.8|1053|1042.3|1041|1055.5|1054|1041.5|1040|1702
1659535200000|2022-08-03 14:00:00|1041.8|1040.3|1026.8|1025|1048.5|1046.8|1026.8|1025|2235
1659538800000|2022-08-03 15:00:00|1026.5|1024.8|1041|1039.3|1044|1042.5|1017.3|1015.3|2860
1659542400000|2022-08-03 16:00:00|1040.5|1038.8|1029.3|1027.5|1042.3|1040.5|1024.8|1023|602
1659546000000|2022-08-03 17:00:00|1029.5|1027.8|1035.8|1033.8|1038.8|1036.8|1025|1023|329
1659549600000|2022-08-03 18:00:00|1036|1034|1031|1029|1037|1035.3|1029.3|1027.8|401
1659553200000|2022-08-03 19:00:00|1030.8|1028.8|1032.5|1030|1035|1032.8|1030|1028.3|46
1659556800000|2022-08-03 20:00:00|1032.3|1029.8|1034.5|1031.8|1036.8|1034.5|1030.5|1028.8|113
1659560400000|2022-08-03 21:00:00|1034.3||1038.5||1038.5||1034.3||0
1659574800000|2022-08-04 01:00:00|1035.3|1032.3|1035|1032.3|1036|1033.3|1029.3|1027.5|28
1659578400000|2022-08-04 02:00:00|1034.8|1032.8|1033|1030|1036|1034.3|1031.5|1029|49
1659582000000|2022-08-04 03:00:00|1032.8|1029.8|1029.5|1027|1033|1030|1028.8|1027|49
1659585600000|2022-08-04 04:00:00|1029.3|1027.3|1029.5|1026.5|1031.3|1028|1028.3|1025.8|14
1659589200000|2022-08-04 05:00:00|1030.5|1026.8|1025.3|1022.5|1030.5|1028|1024.8|1022.3|95
1659592800000|2022-08-04 06:00:00|1024.8|1022.3|1024.8|1022.8|1027.3|1025|1022.5|1020.8|253
1659596400000|2022-08-04 07:00:00|1024.5|1023|1029.3|1027.5|1034.3|1032.8|1024|1022.3|1024
1659600000000|2022-08-04 08:00:00|1029|1027.8|1037|1035.5|1038.5|1036.8|1026.8|1025.3|1166
1659603600000|2022-08-04 09:00:00|1036.8|1035.3|1044|1042.3|1047.3|1045.8|1033|1031.3|1091
1659607200000|2022-08-04 10:00:00|1043.8|1042|1041.3|1039.3|1046|1044.3|1037.3|1035.5|429
1659610800000|2022-08-04 11:00:00|1041.5|1039.5|1039.5|1037.8|1043.5|1042|1036.8|1035|1135
1659614400000|2022-08-04 12:00:00|1039.8|1038|1045.5|1043.8|1047.5|1046|1035|1033.5|995
1659618000000|2022-08-04 13:00:00|1045.3|1043.5|1023.5|1021.8|1047.5|1045.5|1021|1019.5|1990
1659621600000|2022-08-04 14:00:00|1024|1021.5|1014.5|1012.8|1035|1033.3|1013.8|1012|1939
1659625200000|2022-08-04 15:00:00|1014.8|1013.3|1003.3|1001.8|1016.5|1014.8|1000.5|998.8|2589
1659628800000|2022-08-04 16:00:00|1003|1001.5|999.5|997.8|1007.5|1005.8|994|992.3|965
1659632400000|2022-08-04 17:00:00|999.8|998|1011.5|1009.3|1019|1016.8|998|996|453
1659636000000|2022-08-04 18:00:00|1011.8|1009.8|1008.3|1006|1014.5|1012.5|1007.5|1005.8|184
1659639600000|2022-08-04 19:00:00|1008.5|1006.3|1008.8|1006|1011.8|1009.5|1004.8|1002|56
1659643200000|2022-08-04 20:00:00|1008.3|1005.8|997.5|994.3|1009|1006.3|997|994.3|42
1659646800000|2022-08-04 21:00:00|997.3|993.3|997.5|992.3|997.8|996.5|995|992|2
1659661200000|2022-08-05 01:00:00|1002.5|999|1001.5|998.8|1003|1000|998.3|995|0
1659664800000|2022-08-05 02:00:00|1001.8|999|1002.5|1000|1003.3|1000.8|1001|998|30
1659668400000|2022-08-05 03:00:00|1002.3|1000.3|1001.3|998.3|1002.8|1000.3|1000.5|998|61
1659672000000|2022-08-05 04:00:00|1002|998.8|1004.3|1002.3|1004.5|1002.3|1001.5|998.5|172
1659675600000|2022-08-05 05:00:00|1004.8|1001.8|1004.5|1001.5|1006|1003.8|1001|999|75
1659679200000|2022-08-05 06:00:00|1004.3|1001.8|997.8|995.8|1010.5|1008.3|996.8|994.5|431
1659682800000|2022-08-05 07:00:00|997.5|995.5|999|997.5|1003|1001.3|994.3|992.3|1055
1659686400000|2022-08-05 08:00:00|998.8|997.3|990|988.3|1000.3|998.8|987.5|985.8|1341
1659690000000|2022-08-05 09:00:00|989.5|988|984.3|982.3|989.5|988|975.3|973.3|1074
1659693600000|2022-08-05 10:00:00|984|982|973.5|972|986.5|984.5|970.5|968.8|695
1659697200000|2022-08-05 11:00:00|973.8|972.3|969.8|967.8|977|975|967.8|965.8|603
1659700800000|2022-08-05 12:00:00|969.5|968|968.3|966.8|980|978|966|964.5|891
1659704400000|2022-08-05 13:00:00|967.8|966.3|976.5|974.8|979|977.3|959.3|957.8|1627
1659708000000|2022-08-05 14:00:00|976.8|975|995.5|993.8|997.5|995.8|974.8|973|1826
1659711600000|2022-08-05 15:00:00|995.8|994|982.5|980.8|997.8|996|982.5|980.8|2520
1659715200000|2022-08-05 16:00:00|982.8|981|978.5|976.8|986.3|984.5|977|975.3|982
1659718800000|2022-08-05 17:00:00|978.3|976.5|969.8|967.5|981.8|979.5|967.3|965.3|189
1659722400000|2022-08-05 18:00:00|969.5|967.3|963|961.3|971.8|969.8|962.8|960.8|186
1659726000000|2022-08-05 19:00:00|962.8|961|959.8|957.5|963.3|961.5|955.8|953.8|371
1659729600000|2022-08-05 20:00:00|959.5|957.3|963.8|959|964.8|960.8|959|956.8|85
1659920400000|2022-08-08 01:00:00|956|953.8|962|959.3|962|959.3|955.3|952|18
1659924000000|2022-08-08 02:00:00|961.8|959|962.3|959.8|965|962.8|961.3|959|9
1659927600000|2022-08-08 03:00:00|962|959.5|963|960.8|964.5|962|960.5|958.5|39
1659931200000|2022-08-08 04:00:00|962.5|960.5|952.5|949|963.8|961.5|941.8|938.5|397
1659934800000|2022-08-08 05:00:00|952.8|949.3|954|951|956.5|954|952.3|949.3|41
1659938400000|2022-08-08 06:00:00|953.8|951.3|966.8|963.8|968.3|966|952.8|949.8|177
1659942000000|2022-08-08 07:00:00|967|964.3|961.5|959.5|972.3|970.5|960.8|959|360
1659945600000|2022-08-08 08:00:00|961.3|959.3|961.5|959.8|964.8|962.8|953.8|951.8|906
1659949200000|2022-08-08 09:00:00|962|960|954.8|953|963.3|961.5|954.3|952.8|884
1659952800000|2022-08-08 10:00:00|955|952.8|949.3|947.5|958|956.3|943.8|942.3|874
1659956400000|2022-08-08 11:00:00|949.5|947|954|952.3|956.3|954.5|938.5|936.8|1151
1659960000000|2022-08-08 12:00:00|953.8|952.5|948.5|946.8|959.3|957.8|948.5|946.5|1192
1659963600000|2022-08-08 13:00:00|948|946.3|955.3|953.3|959|957.5|945|943.3|1100
1659967200000|2022-08-08 14:00:00|955|953.5|957.5|955.8|957.8|955.8|945.8|944|2055
1659970800000|2022-08-08 15:00:00|957.8|956|951|949.3|961|959.3|949.5|947.8|3361
1659974400000|2022-08-08 16:00:00|951.3|949.5|943.8|942|957.8|956.3|941|939.5|1005
1659978000000|2022-08-08 17:00:00|944|941.8|946.5|944.8|949.3|947.5|943|941.3|170
1659981600000|2022-08-08 18:00:00|946|944.3|947.3|945.5|954.8|952.5|943.5|941.8|397
1659985200000|2022-08-08 19:00:00|947|945.3|951|949|954.5|952.8|946|944|52
1659988800000|2022-08-08 20:00:00|951.3|949.3|953.3|950.8|953.5|950.8|948|946|48
1659992400000|2022-08-08 21:00:00|953.5|950.5|954.5|947.8|954.5|950.5|951.3|945.5|1
1660006800000|2022-08-09 01:00:00|955.3|952.5|954.3|950|957.5|954.8|954|950|1
1660010400000|2022-08-09 02:00:00|954|949.8|955.5|952.3|955.5|952.5|953.5|949.8|2
1660014000000|2022-08-09 03:00:00|955.8|952.5|955.8|951.5|956.3|953.5|953.5|950.5|4
1660017600000|2022-08-09 04:00:00|955.5|951.8|955.5|953.8|955.5|953.8|955.5|951.5|1
1660021200000|2022-08-09 05:00:00|955.3|954|959|957|959.3|957.3|955.3|953.3|23
1660024800000|2022-08-09 06:00:00|958.8|956|958.3|956|962.3|960.5|953|950.3|113
1660028400000|2022-08-09 07:00:00|958|956.3|960.5|958.5|965.3|963.5|956.3|954.5|492
1660032000000|2022-08-09 08:00:00|960.8|959|965|963.5|965.3|963.8|955.3|953.5|985
1660035600000|2022-08-09 09:00:00|964.8|963|974.8|973|978.3|976.5|964|962|1621
1660039200000|2022-08-09 10:00:00|975|973.3|993|990.8|993.5|991.5|971.5|969.5|1274
1660042800000|2022-08-09 11:00:00|993.3|991|998.5|996.5|1001.5|999.8|989.8|987.8|569
1660046400000|2022-08-09 12:00:00|999|996.8|993|991.3|1000.5|998.5|990.8|989|537
1660050000000|2022-08-09 13:00:00|993.8|992.3|1002.5|1000.8|1007.5|1005.5|991.5|989.5|1153
1660053600000|2022-08-09 14:00:00|1002.8|1001|995|993.3|1005.3|1003.5|986|984|1330
1660057200000|2022-08-09 15:00:00|994.5|992.8|993.8|992|1000.5|999|987.5|985.8|2267
1660060800000|2022-08-09 16:00:00|993.5|991.8|990.8|988.8|995.5|993.8|986|984.5|492
1660064400000|2022-08-09 17:00:00|990.5|989|1001|999|1001.8|1000|990|988.3|349
1662368400000|2022-09-05 09:00:00|1094.5|1093.3|1097.3|1095.3|1098.8|1097.3|1091.8|1090.5|1929
1662372000000|2022-09-05 10:00:00|1097|1095|1094.3|1092.5|1099.8|1098.3|1093.5|1092|2292
1662375600000|2022-09-05 11:00:00|1094.5|1091.8|1105|1103.5|1108|1106.3|1092.8|1091.5|2531
1662379200000|2022-09-05 12:00:00|1105.3|1103.8|1102.5|1100.8|1107.3|1105.8|1097.5|1095.5|2936
1662382800000|2022-09-05 13:00:00|1102.8|1100.5|1104.5|1103|1107.8|1106|1094.3|1092.8|3967
1662386400000|2022-09-05 14:00:00|1104.8|1103.3|1108.5|1106.8|1115.5|1114|1101.3|1099.8|4628
1662390000000|2022-09-05 15:00:00|1108.3|1106.5|1094.8|1093|1108.8|1107|1089|1087|5008
1662393600000|2022-09-05 16:00:00|1094|1092.3|1091.8|1090|1096|1094.3|1078.8|1077.3|1437
1662397200000|2022-09-05 17:00:00|1092.3|1090.3|1087.8|1085.8|1094.8|1092.8|1087.8|1085.8|317
1662426000000|2022-09-06 01:00:00|1099.8|1096|1096|1094|1099.8|1097.8|1093.8|1092|36
1662429600000|2022-09-06 02:00:00|1095.8|1094.3|1093.8|1091.8|1096|1094.5|1092.3|1090.5|46
1662433200000|2022-09-06 03:00:00|1094|1092|1093.8|1092.5|1095|1093.3|1093|1091|73
1662436800000|2022-09-06 04:00:00|1094|1092.8|1095|1093.3|1095.8|1094|1093.5|1091.8|70
1662440400000|2022-09-06 05:00:00|1095.5|1093.5|1096|1094.3|1096|1094.5|1093.3|1091.5|115
1662444000000|2022-09-06 06:00:00|1095.8|1094.5|1095.8|1094|1098.8|1097.3|1090.8|1089|824
1662447600000|2022-09-06 07:00:00|1095.5|1093.8|1094.5|1092.8|1098|1096.5|1091|1089.5|2200
1662451200000|2022-09-06 08:00:00|1093.8|1091.5|1077.8|1076|1094|1092|1073|1071.3|6028
1662454800000|2022-09-06 09:00:00|1077.5|1076.5|1065|1063.3|1078|1076.5|1061|1059.3|4311
1662458400000|2022-09-06 10:00:00|1064.8|1063|1063.5|1062|1068|1066.5|1058.5|1056.8|2101
1662462000000|2022-09-06 11:00:00|1063.3|1061.5|1068.3|1066.8|1069.5|1068|1061.3|1059.8|1930
1662465600000|2022-09-06 12:00:00|1068.5|1067|1068.5|1067|1072.8|1071.5|1061|1059.5|2883
1662469200000|2022-09-06 13:00:00|1068.3|1066.5|1061.8|1059.8|1079|1077.5|1057.8|1056.5|5955
1662472800000|2022-09-06 14:00:00|1061.5|1060|1061.5|1059.8|1063.5|1061.8|1049.3|1047.5|7510
1662476400000|2022-09-06 15:00:00|1061.3|1059.5|1067.8|1066|1069.5|1067.8|1043.3|1041.8|10470
1662480000000|2022-09-06 16:00:00|1068|1066.3|1057.5|1055.8|1068.5|1067|1056.5|1055|2192
1662483600000|2022-09-06 17:00:00|1057.3|1055.5|1056.3|1054.8|1062.3|1060.5|1054|1052.5|798
1662487200000|2022-09-06 18:00:00|1056.5|1055|1057|1055.3|1060.5|1059|1051.5|1049.8|2272
1662490800000|2022-09-06 19:00:00|1056.8|1055.5|1056|1054.3|1058.3|1056.8|1054.3|1052.8|767
1662494400000|2022-09-06 20:00:00|1056.5|1054.5|1054.8|1052.8|1058.3|1056.5|1054.3|1052.5|156
1662498000000|2022-09-06 21:00:00|1055.3|1052.3|1055.5|1052|1055.5|1053.3|1055|1051.8|1
1662512400000|2022-09-07 01:00:00|1052.5|1050|1048.8|1047|1053.3|1050.5|1046|1044.5|85
1662516000000|2022-09-07 02:00:00|1049|1047.3|1047.5|1045.3|1049|1047.3|1046.3|1044.5|89
1662519600000|2022-09-07 03:00:00|1046.8|1044.8|1046.3|1044.5|1047|1044.8|1045.8|1044.5|64
1662523200000|2022-09-07 04:00:00|1046.5|1044.8|1045.5|1043.8|1047.5|1045.8|1045|1043.3|133
1662526800000|2022-09-07 05:00:00|1045.3|1043.5|1048|1046|1048.5|1046.5|1044|1042.5|172
1662530400000|2022-09-07 06:00:00|1047.8|1046.3|1052|1050.8|1054.3|1052.5|1044.5|1043|795
1662534000000|2022-09-07 07:00:00|1052.5|1051|1039.3|1037.5|1053.8|1052|1035.8|1034.5|3544
1662537600000|2022-09-07 08:00:00|1038.5|1036.8|1042.3|1040.5|1049.3|1047.8|1038|1036|4218
1662541200000|2022-09-07 09:00:00|1042|1040.3|1061|1059.5|1064.8|1063|1042|1040|4054
1662544800000|2022-09-07 10:00:00|1060.8|1059.3|1059.3|1057.8|1062.5|1060.8|1056.5|1055|1953
1662548400000|2022-09-07 11:00:00|1059.8|1057.5|1054|1052.5|1062|1060.3|1053.5|1052|2930
1662552000000|2022-09-07 12:00:00|1053.8|1052.8|1047.8|1046.3|1054.8|1053.5|1044.8|1043.3|3077
1662555600000|2022-09-07 13:00:00|1047|1045|1039.8|1038.3|1049|1047.3|1029.8|1028.3|6633
1662559200000|2022-09-07 14:00:00|1039.5|1038|1053|1051.3|1059.3|1058|1033.5|1031.8|9504
1662562800000|2022-09-07 15:00:00|1053.3|1051|1052.8|1051.3|1068.8|1067.3|1050.8|1049.5|10205
1662566400000|2022-09-07 16:00:00|1052.5|1051|1045|1043.3|1057.5|1055.8|1038.3|1036.5|3829
1662570000000|2022-09-07 17:00:00|1045.3|1043.5|1051.3|1049.8|1052.8|1051|1043|1041.5|1835
1662573600000|2022-09-07 18:00:00|1051.5|1050|1047.8|1046.5|1053.8|1052.3|1047.5|1046|1831
1662577200000|2022-09-07 19:00:00|1047.5|1045.8|1047.5|1045.8|1050.3|1048.5|1046|1044.3|654
1662580800000|2022-09-07 20:00:00|1047.8|1046|1045.3|1042.5|1049|1046.5|1042.3|1040.3|238
1662584400000|2022-09-07 21:00:00|1047|1041|1047|1040.5|1047|1041|1047|1040|5
1662598800000|2022-09-08 01:00:00|1054.3|1052.5|1056|1054.3|1058.5|1056.5|1054.3|1052.5|154
1662602400000|2022-09-08 02:00:00|1057|1055|1056.5|1054|1058|1056.5|1055|1053.3|80
1662606000000|2022-09-08 03:00:00|1056.8|1053.5|1054.3|1052.5|1057.8|1056|1054.3|1052.5|89
1662609600000|2022-09-08 04:00:00|1054.5|1052.8|1054.3|1052.3|1055.8|1053.8|1053.8|1052|64
1662613200000|2022-09-08 05:00:00|1054|1052|1056.8|1054|1057.5|1055.8|1053|1051.5|46
1662616800000|2022-09-08 06:00:00|1056.3|1054.3|1050.5|1048.5|1057.3|1055.5|1044.8|1042.8|908
1662620400000|2022-09-08 07:00:00|1051.3|1048.8|1055.3|1053.5|1057.3|1055.8|1048.5|1046.5|2096
1662624000000|2022-09-08 08:00:00|1055|1053|1054.3|1052.5|1059.3|1057.5|1045.3|1043.5|6197
1662627600000|2022-09-08 09:00:00|1053.8|1052.3|1042|1040.3|1054.3|1053|1042|1040.3|2537
1662631200000|2022-09-08 10:00:00|1041.5|1040|1048|1046.3|1048.8|1047|1037.8|1036|2711
1662634800000|2022-09-08 11:00:00|1048.3|1046.5|1047.8|1046|1051.5|1050|1044.8|1043|1545
1662638400000|2022-09-08 12:00:00|1048.3|1046.3|1047.3|1045.5|1051.8|1050.3|1041|1039.5|1833
1662642000000|2022-09-08 13:00:00|1048|1046|1043.8|1042|1050|1048.3|1036.3|1034.5|6058
1662645600000|2022-09-08 14:00:00|1043.5|1042.3|1032.8|1029.5|1044.3|1042.8|1029|1027.5|6784
1662649200000|2022-09-08 15:00:00|1032|1028.8|1044.5|1042.8|1046|1044.3|1029.5|1026.8|10761
1662652800000|2022-09-08 16:00:00|1044.8|1043.3|1041.5|1039.8|1046.5|1045|1039.8|1038.3|3708
1662656400000|2022-09-08 17:00:00|1041.8|1040|1044.8|1043|1048.5|1047|1041.5|1039.8|1194
1662660000000|2022-09-08 18:00:00|1044.5|1043.3|1043.5|1042|1047.5|1046|1039.3|1037.8|1552
1662663600000|2022-09-08 19:00:00|1043.3|1041.8|1041.3|1039.5|1048.3|1047|1040.8|1039|708
1662667200000|2022-09-08 20:00:00|1041.5|1039.8|1041|1039.3|1043|1041.5|1039.5|1037.8|175
1662670800000|2022-09-08 21:00:00|1041.3|1039|1042.8|1038|1045.3|1039|1041.3|1037.8|2
1662685200000|2022-09-09 01:00:00|1041.5|1040.3|1041.3|1039.5|1043.3|1041.3|1039|1037.5|49
1662688800000|2022-09-09 02:00:00|1041.5|1040|1043.3|1041.3|1044|1042.3|1041.5|1039.8|31
1662692400000|2022-09-09 03:00:00|1043|1041.5|1041|1038.3|1043.8|1041.8|1040|1038.3|55
1662696000000|2022-09-09 04:00:00|1040.8|1038.8|1043.3|1041.8|1044|1042.5|1040.8|1038.3|82
1662699600000|2022-09-09 05:00:00|1043.8|1041.5|1040.5|1038.8|1044.5|1042.8|1038.3|1036.3|440
1662703200000|2022-09-09 06:00:00|1040.3|1039|1037.8|1035.8|1048|1046|1037.3|1035.5|1404
1662706800000|2022-09-09 07:00:00|1038|1036|1046|1044.5|1052.3|1050.5|1037.8|1036|2195
1662710400000|2022-09-09 08:00:00|1045.5|1043.3|1053.8|1052|1054|1052.5|1041.3|1039.5|5227
1662714000000|2022-09-09 09:00:00|1053.5|1052.3|1051.3|1049.8|1054.5|1053.3|1051|1049.5|3188
1662717600000|2022-09-09 10:00:00|1051.5|1050|1047.5|1046|1053.5|1052|1046.5|1045|4026
1662721200000|2022-09-09 11:00:00|1048.5|1046.3|1041.8|1040.3|1049.8|1048.5|1040.3|1038.8|5539
1662724800000|2022-09-09 12:00:00|1041.5|1040|1047.5|1046|1049.5|1048|1040.5|1039|3608
1662728400000|2022-09-09 13:00:00|1047.8|1045.5|1052|1050.3|1053.8|1052.3|1044.5|1043|3367
1662732000000|2022-09-09 14:00:00|1052.3|1050.5|1058.5|1057|1064|1062.5|1048.3|1046.8|6097
1662735600000|2022-09-09 15:00:00|1058.3|1056.8|1062.3|1061|1065.5|1064.3|1056.5|1055|11324
1662739200000|2022-09-09 16:00:00|1062.5|1060.8|1065.8|1064.3|1067.5|1066|1053.8|1052.3|4459
1662742800000|2022-09-09 17:00:00|1066|1064|1061.5|1059.8|1066|1064.3|1057.5|1055.8|2282
1662746400000|2022-09-09 18:00:00|1061|1059.5|1060.5|1059|1066.3|1064.8|1058|1056.5|2522
1662750000000|2022-09-09 19:00:00|1060.3|1058.8|1059.5|1057.8|1060.8|1059|1058.3|1056.8|149
1662753600000|2022-09-09 20:00:00|1059.8|1058|1061.5|1058.5|1062.5|1060.8|1057|1055.3|82
1662944400000|2022-09-12 01:00:00|1057.5|1055.5|1055.3|1053.8|1057.5|1056|1054|1051.8|107
1662948000000|2022-09-12 02:00:00|1056|1054.3|1054.3|1052.5|1056.3|1054.5|1054|1051.8|103
1662951600000|2022-09-12 03:00:00|1054|1052.3|1055.8|1054|1056.5|1054.8|1053.8|1052.3|68
1662955200000|2022-09-12 04:00:00|1056|1053.8|1058.8|1057|1061.5|1060|1056|1053.8|196
1662958800000|2022-09-12 05:00:00|1058.5|1057.5|1059.8|1058.5|1060.5|1058.8|1057.5|1056.3|142
1662962400000|2022-09-12 06:00:00|1059.5|1058.3|1060.3|1058.5|1063.3|1061.3|1055.3|1053.8|841
1662966000000|2022-09-12 07:00:00|1061|1058.8|1059.3|1057.8|1066.3|1064.8|1059|1057.5|3297
1662969600000|2022-09-12 08:00:00|1058.3|1056.8|1069.5|1068|1069.5|1068.3|1051.3|1049.8|4898
1662973200000|2022-09-12 09:00:00|1069.8|1068.3|1078.3|1077|1078.8|1077.5|1069|1067.5|4149
1662976800000|2022-09-12 10:00:00|1078|1076.8|1076.3|1074.8|1078.8|1077.3|1072.8|1071.3|2620
1662980400000|2022-09-12 11:00:00|1076.5|1075|1075.8|1074|1079.3|1077.5|1073.3|1071.5|2689
1662984000000|2022-09-12 12:00:00|1075.5|1073.8|1080.3|1078.8|1082.8|1081.5|1071|1069.5|2556
1662987600000|2022-09-12 13:00:00|1080|1078.3|1090.8|1089.3|1092.8|1091.3|1079.3|1077.5|5443
1662991200000|2022-09-12 14:00:00|1090.5|1089|1095.5|1094|1097|1095.8|1086.3|1085|5630
1662994800000|2022-09-12 15:00:00|1095.3|1094.3|1097|1095.5|1097.5|1096.3|1090.3|1088.8|10544
1662998400000|2022-09-12 16:00:00|1097.3|1095.8|1080|1078.5|1097.5|1096|1077.5|1076|3290
1663002000000|2022-09-12 17:00:00|1079.5|1078.3|1072.8|1071.3|1081|1079.5|1068.3|1066.8|3770
1663005600000|2022-09-12 18:00:00|1072.3|1071|1070|1068.3|1075.8|1074|1068.5|1067|1791
1663009200000|2022-09-12 19:00:00|1070.3|1068.5|1070.3|1068.5|1072.5|1070.8|1068.8|1067|480
1663012800000|2022-09-12 20:00:00|1070|1068.3|1072|1070.3|1073.3|1072|1069.8|1068.3|178
1663016400000|2022-09-12 21:00:00|1072.3|1066.3|1073|1066.5|1073|1067.3|1072.3|1066.3|1
1663030800000|2022-09-13 01:00:00|1070.5|1068.8|1066.5|1064.5|1070.5|1068.8|1063|1061|182
1663034400000|2022-09-13 02:00:00|1066.8|1064.8|1070.8|1068.5|1071.8|1069.8|1066.5|1064.8|69
1663038000000|2022-09-13 03:00:00|1070.5|1068.8|1071.3|1069.5|1075.5|1073.5|1070|1068|85
1663041600000|2022-09-13 04:00:00|1072|1070|1070|1068|1072|1070|1069|1066.8|80
1663045200000|2022-09-13 05:00:00|1069.5|1067.3|1069|1067.3|1072|1070|1067.8|1066|165
1663048800000|2022-09-13 06:00:00|1068.8|1067|1071.3|1069.8|1075.8|1074|1066.3|1064.5|762
1663052400000|2022-09-13 07:00:00|1070.8|1069.3|1075.5|1074|1077.8|1076.3|1070.8|1069|1921
1663056000000|2022-09-13 08:00:00|1075|1073.5|1075|1073.5|1078.5|1077|1072.3|1070.8|4804
1663059600000|2022-09-13 09:00:00|1074.8|1073.3|1077.3|1075.5|1079.3|1077.8|1073.5|1071.8|2031
1663063200000|2022-09-13 10:00:00|1077|1075.8|1080.3|1079|1080.5|1079.3|1076.3|1074.5|1545
1663066800000|2022-09-13 11:00:00|1080.5|1078.8|1083.3|1081.8|1089.8|1088.3|1080|1078.8|1851
1663070400000|2022-09-13 12:00:00|1083.5|1082|1065.3|1063.8|1085.8|1084.3|1062.3|1060.8|3347
1663074000000|2022-09-13 13:00:00|1065.5|1064|1070.5|1069|1075.5|1074.3|1061|1059.5|7036
1663077600000|2022-09-13 14:00:00|1070.3|1068.8|1059.8|1058|1072.5|1071.3|1052.8|1051.3|4107
1663081200000|2022-09-13 15:00:00|1059.5|1057.8|1050|1048.5|1066.3|1064.8|1047.3|1045.8|11865
1663084800000|2022-09-13 16:00:00|1049.8|1048.3|1042.5|1041|1053.3|1051.8|1041.5|1039.8|3023
1663088400000|2022-09-13 17:00:00|1042.3|1040.8|1056.5|1054.8|1057|1055.3|1039|1037.5|2300
1663092000000|2022-09-13 18:00:00|1056.8|1055|1054.3|1052.8|1061.5|1059.8|1053.8|1052|2428
1663095600000|2022-09-13 19:00:00|1054.8|1052.5|1059.3|1057.5|1059.5|1058|1054.5|1052.5|188
1663099200000|2022-09-13 20:00:00|1059.5|1057.8|1058.8|1054.8|1060.5|1058.8|1056.5|1053.8|183
1663102800000|2022-09-13 21:00:00|1059.3|1052|1060.5|1050.3|1060.5|1052|1059.3|1050.3|0
1663117200000|2022-09-14 01:00:00|1053.3|1051.3|1050.3|1048.8|1053.5|1052|1050.3|1048|144
1663120800000|2022-09-14 02:00:00|1050.8|1049|1051.3|1049.3|1051.8|1050.5|1050.5|1049|100
1663124400000|2022-09-14 03:00:00|1051.5|1049.5|1029|1027.5|1051.8|1049.8|1029|1027.5|3296
1663128000000|2022-09-14 04:00:00|1028.8|1027|1024|1022.5|1029|1027|1020.3|1018.8|2120
1663131600000|2022-09-14 05:00:00|1023.8|1022.3|1004.5|1002.8|1025.5|1024|1002|1000.5|5137
1663135200000|2022-09-14 06:00:00|1004.3|1003|1007.3|1005.8|1013|1011|1003.8|1002|3455
1663138800000|2022-09-14 07:00:00|1007|1005.5|1011.8|1010.3|1013.8|1012.3|993|991.3|7735
1663142400000|2022-09-14 08:00:00|1011|1009.5|1008.3|1006.8|1018.8|1017|994.5|993|10193
1663146000000|2022-09-14 09:00:00|1009|1007|996.8|995.3|1009|1007.3|992.8|991.3|5463
1663149600000|2022-09-14 10:00:00|997|995.5|992.3|990.5|997|995.5|981.3|979.5|6631
1663153200000|2022-09-14 11:00:00|992|990.8|982.3|980.5|992.3|990.8|973.8|972.3|7532
1663156800000|2022-09-14 12:00:00|982|980.3|1001.5|1000|1002|1000.8|976.8|975.3|6497
1663160400000|2022-09-14 13:00:00|1002|1000.3|1009|1007.3|1015.5|1014|998|996.5|5188
1663164000000|2022-09-14 14:00:00|1009.8|1007.8|1000.8|999.3|1012.3|1010.8|989|987.5|7288
1663167600000|2022-09-14 15:00:00|1001|999.5|1001|999.5|1005.8|1004.5|989.8|988|11626
1663171200000|2022-09-14 16:00:00|1001.3|999.3|1002.3|1000.5|1008.3|1006.8|999.3|997.8|2778
1663174800000|2022-09-14 17:00:00|1002|1000.3|1001.5|1000|1005.3|1003.8|996.8|995.3|1823
1663178400000|2022-09-14 18:00:00|1001.3|999.8|988.8|987.3|1005.3|1003.5|988.3|986.8|1822
1663182000000|2022-09-14 19:00:00|989|987.5|991.8|990|993|991.3|984.3|982.8|1086
1663185600000|2022-09-14 20:00:00|992|990.3|995.3|993.5|996.8|995.3|991.3|989.5|265
1663189200000|2022-09-14 21:00:00|995.5|993|996.8|989.5|997|993|995.5|989.5|28
1663203600000|2022-09-15 01:00:00|993.8|991.5|988.8|987|993.8|991.8|987.5|985.8|162
1663207200000|2022-09-15 02:00:00|988.5|987.5|984.8|983|988.8|987.5|981.3|980|665
1663210800000|2022-09-15 03:00:00|985|982.8|979|977.3|987|985.3|979|977.3|201
1663214400000|2022-09-15 04:00:00|978.8|976.8|977.3|975.3|978.8|977.3|976.3|975|460
1663218000000|2022-09-15 05:00:00|977|975|984|982|985.8|984.3|976.3|975|522
1663221600000|2022-09-15 06:00:00|984.3|982.3|976|974.3|985.5|984|974.8|973.3|1819
1663225200000|2022-09-15 07:00:00|975.8|974|977|975|977.3|975.5|962.8|961|5469
1663228800000|2022-09-15 08:00:00|976|974|969.8|968|978|976.5|951|949.5|11024
1663232400000|2022-09-15 09:00:00|969.5|968.3|968|966.3|979.3|977.8|966|964.3|4874
1663236000000|2022-09-15 10:00:00|967.8|966.5|962.3|960.8|972.3|971|960|958.3|3080
1663239600000|2022-09-15 11:00:00|962|960.5|953|951.5|962.5|961.3|948.5|947|4327
1663243200000|2022-09-15 12:00:00|952.8|951.3|942.3|940.5|953|951.5|940|938.3|6617
1663246800000|2022-09-15 13:00:00|942.5|940.8|924.5|923|945.3|943.8|920|918.3|7328
1663250400000|2022-09-15 14:00:00|924.3|922.8|920.5|919|927.5|926|915|913.5|9006
1663254000000|2022-09-15 15:00:00|920.3|918.8|929.5|928|931.5|930|912|910.5|9600
1663257600000|2022-09-15 16:00:00|929.8|928.3|940.5|939|941.3|939.8|928|926.5|3289
1663261200000|2022-09-15 17:00:00|940.8|939.3|931|929.5|945.5|944|930|928.5|2673
1663264800000|2022-09-15 18:00:00|931.3|929|932.8|931.3|941|939.5|928.3|926.8|2569
1663268400000|2022-09-15 19:00:00|932.5|931|943.8|942|946.3|944.5|932.3|930.8|1022
1663272000000|2022-09-15 20:00:00|944|942.3|946|944|946|944.3|941.3|939.5|370
1663275600000|2022-09-15 21:00:00|945.5|940.8|944.5|938.3|945.8|942|943|938.3|9
1663290000000|2022-09-16 01:00:00|938.8|936.8|944.8|943.3|946|944.3|938.8|936.8|54
1663293600000|2022-09-16 02:00:00|945.3|943.8|945.5|943.8|948.5|947|945.3|943.5|245
1663297200000|2022-09-16 03:00:00|946|943.5|945.3|943.5|946.3|944|941.8|940|524
1663300800000|2022-09-16 04:00:00|945.5|943.8|943|941.3|946|944|941.5|940|191
1663304400000|2022-09-16 05:00:00|942.8|941.5|936.3|934|943|941.5|935|933|503
1663308000000|2022-09-16 06:00:00|936|933.5|947.3|945.5|953|951.3|933.8|932.5|2186
1663311600000|2022-09-16 07:00:00|947.8|946|936|934.3|955|953.8|933.5|931.8|4136
1663315200000|2022-09-16 08:00:00|934.3|932.5|953.3|951.8|954.8|953.3|924.5|922.8|10656
1663318800000|2022-09-16 09:00:00|954.3|952.5|951|949.5|961|959.3|947.3|945.5|3994
1663322400000|2022-09-16 10:00:00|950.8|950|961.5|960|965.5|964|949.3|947.8|2720
1663326000000|2022-09-16 11:00:00|960.5|958.8|960|958.5|962|960.5|955.3|953.8|2247
1663329600000|2022-09-16 12:00:00|960.3|959|949.5|947.8|962|960.8|946.8|945.5|3339
1663333200000|2022-09-16 13:00:00|948.5|946.8|936.5|935|959.5|958|936|934.8|4792
1663336800000|2022-09-16 14:00:00|936.3|934.8|942.3|940.8|952.3|950.8|935.3|933.5|4365
1663340400000|2022-09-16 15:00:00|942.8|941|949|947.5|955.5|954.3|940.8|939|7597
1663344000000|2022-09-16 16:00:00|949.5|947.8|938.5|936.8|953.3|951.8|936.8|935.3|4361
1663347600000|2022-09-16 17:00:00|938.3|936.5|942.8|941|946.3|944.5|934.8|933|1581
1663351200000|2022-09-16 18:00:00|943|941.3|944.3|942.5|945.3|943.5|936.8|935|2364
1663354800000|2022-09-16 19:00:00|944|942.8|945.3|943.3|948.8|947|943.8|942.5|374
1663358400000|2022-09-16 20:00:00|945|943|945.8|942|946.8|944.3|943.3|941.5|402
1663549200000|2022-09-19 01:00:00|954.5|952.8|957.5|956.3|957.5|956.3|953.8|952|139
1663552800000|2022-09-19 02:00:00|957.3|955.8|957|955.5|957.5|955.8|955.8|954.3|280
1663556400000|2022-09-19 03:00:00|958|955.3|958.8|957.3|959.8|958|957.3|955.3|117
1663560000000|2022-09-19 04:00:00|958.3|956.3|958.3|956.8|959.5|957.8|957.8|956.3|96
1663563600000|2022-09-19 05:00:00|958|956.5|953|951.3|959.3|957.5|951.3|949.5|265
1663567200000|2022-09-19 06:00:00|952.8|951|943.8|942|952.8|951|942|940.3|1031
1663570800000|2022-09-19 07:00:00|943.5|941.8|941|939.3|943.8|942|935|933.3|1494
1663574400000|2022-09-19 08:00:00|939.3|937.5|931.5|930|946|944.5|929.5|927.8|4212
1663578000000|2022-09-19 09:00:00|932.3|930.3|935.3|933.8|936.5|935.3|928.3|926.5|1554
1663581600000|2022-09-19 10:00:00|935|933.5|932.3|930.8|936|934.8|929.3|927.8|1745
1663585200000|2022-09-19 11:00:00|932.5|930.5|933|931.3|933.3|932|925.8|923.8|1521
1663588800000|2022-09-19 12:00:00|933.3|931.8|932|930.3|936.8|935.3|925|923.3|2398
1663592400000|2022-09-19 13:00:00|931.8|929.8|950.5|949|953.3|951.5|930.3|928.5|3928
1663596000000|2022-09-19 14:00:00|951|949.5|962|960.8|964.3|962.8|950|948.3|3999
1663599600000|2022-09-19 15:00:00|962.3|960.5|972|970.5|973.3|971.8|957|955.3|4844
1663603200000|2022-09-19 16:00:00|971.8|970.3|968.8|967|976.5|975|965.8|964|1525
1663606800000|2022-09-19 17:00:00|968.5|967.3|973.3|971.5|973.5|972|967.5|965.8|752
1663610400000|2022-09-19 18:00:00|973.5|971.8|977.5|975.5|980|978.3|970.3|968.5|2022
1663614000000|2022-09-19 19:00:00|977.8|975.8|977|975.3|979.3|977.5|974.8|973.3|840
1663617600000|2022-09-19 20:00:00|976.8|975|976.3|974.5|978.8|977|974.8|973|500
1663621200000|2022-09-19 21:00:00|976.5|972.5|979.3|970|979.3|975.8|976.5|970|4
1663635600000|2022-09-20 01:00:00|976.5|975|978|976.3|980.5|978.8|976.5|974.8|254
1663639200000|2022-09-20 02:00:00|977.8|976|978.5|976.8|980.8|979.3|977.8|975.5|223
1663642800000|2022-09-20 03:00:00|978.3|976.3|977|975|979.3|977.5|976.3|974.8|138
1663646400000|2022-09-20 04:00:00|976.8|974.8|976|974|977.8|975.8|974.5|972.5|123
1663650000000|2022-09-20 05:00:00|976.8|974.5|980|978.3|980.8|978.8|974.3|972.5|138
1663653600000|2022-09-20 06:00:00|979.8|978|975|973.5|981.8|980|974|972.3|1053
1663657200000|2022-09-20 07:00:00|974.8|973.3|986|984.5|992|990.5|974.8|973.3|2705
1663660800000|2022-09-20 08:00:00|985.3|983.8|981.8|980.3|993.8|992|980.8|979.3|6593
1663664400000|2022-09-20 09:00:00|982|980.5|982.3|980.8|986.5|985.3|977|975.5|4088
1663668000000|2022-09-20 10:00:00|982|980.5|987.3|985.8|990.8|989.5|980.8|979.3|3244
1663671600000|2022-09-20 11:00:00|987.8|986|986.3|984.8|989.5|988.3|982.5|980.8|1630
1663675200000|2022-09-20 12:00:00|986.5|985|990.5|989.3|993.8|992.3|983|981.8|2751
1663678800000|2022-09-20 13:00:00|991|989.5|969.8|968.3|991.3|989.8|968.5|967.3|5105
1663682400000|2022-09-20 14:00:00|969.5|967.5|983|981.5|985.5|984.3|967|965.5|4739
1663686000000|2022-09-20 15:00:00|983.3|981|977|975.5|985.5|984.3|974|972.5|6810
1663689600000|2022-09-20 16:00:00|977.3|975.3|987|985.5|987.5|986|976.8|975.3|2524
1663693200000|2022-09-20 17:00:00|986.8|985.3|984.3|982.5|987.8|986.5|980.8|979.3|1668
1663696800000|2022-09-20 18:00:00|984.5|982.8|987.3|985.8|988.3|986.8|982.5|981|1903
1663700400000|2022-09-20 19:00:00|987|985.5|986.8|985|988.3|986.5|985|983|428
1663704000000|2022-09-20 20:00:00|987|985.5|985|982.5|987.5|985.8|983|981|194
1663707600000|2022-09-20 21:00:00|985.5|981.8|985.5|980|985.5|981.8|985.5|980|3
1663722000000|2022-09-21 01:00:00|982|979.5|982|980.3|983.3|981.3|980|978.3|31
1663725600000|2022-09-21 02:00:00|982.8|980.8|988.5|987|989|987.3|981.8|980.3|269
1663729200000|2022-09-21 03:00:00|988.8|987.3|987|985|989.3|987.8|986|982.8|353
1663732800000|2022-09-21 04:00:00|986.5|985.3|988.5|987|988.5|987.3|986.3|985.3|24
1663736400000|2022-09-21 05:00:00|988.3|986.8|987.5|985.5|989|987.5|986.8|985|166
1663740000000|2022-09-21 06:00:00|987.3|985.3|1018|1016.3|1018|1016.5|986.5|985|3091
1663743600000|2022-09-21 07:00:00|1018.3|1016.8|1028|1026.5|1033.3|1031.8|1015.8|1014.3|7466
1663747200000|2022-09-21 08:00:00|1028.5|1026.8|988.5|986.8|1029|1027.5|979.5|977.8|8934
1663750800000|2022-09-21 09:00:00|988.8|987|1005.5|1004|1010|1008.5|983|981.3|4969
1663754400000|2022-09-21 10:00:00|1005.8|1004.3|1005.5|1004|1007.3|1006|997.5|996|1902
1663758000000|2022-09-21 11:00:00|1005.8|1004.3|993.3|991.8|1005.8|1004.3|990.5|989|3554
1663761600000|2022-09-21 12:00:00|993.5|992|988.8|987.3|993.8|992.5|978.5|977|2902
1663765200000|2022-09-21 13:00:00|988.5|987|980.3|978.8|993.8|992.3|979.5|978|3711
1663768800000|2022-09-21 14:00:00|980.5|978.5|971.8|970.3|985|983|962.5|961|5312
1663772400000|2022-09-21 15:00:00|971.5|970|975.5|973.8|977.5|976|961.8|960.3|5621
1663776000000|2022-09-21 16:00:00|975.8|974|987|985.3|987|985.5|968.5|967|2790
1663779600000|2022-09-21 17:00:00|986.8|985.5|988.5|985.8|995.5|994|983|981.5|2474
1663783200000|2022-09-21 18:00:00|986.5|984.5|989.8|988|992.3|990.5|978.5|977|1703
1663786800000|2022-09-21 19:00:00|990|988.3|982|980.3|990.8|988.8|979.8|977.8|226
1663790400000|2022-09-21 20:00:00|982.3|980|980.3|978.3|983.5|981.5|978.5|976.8|52
1663794000000|2022-09-21 21:00:00|980.5|977.3|982.8|978.3|983.3|978.8|980.5|977.3|1
1663808400000|2022-09-22 01:00:00|974.8|972.5|980.8|979|982.3|980|974|971.8|79
1663812000000|2022-09-22 02:00:00|981|979.3|981.8|980|982.8|980.5|978.3|975.3|88
1663815600000|2022-09-22 03:00:00|981.5|979.5|981.8|979.8|984|982.3|980.5|978.8|107
1663819200000|2022-09-22 04:00:00|982|980|983|981.3|983.5|981.8|981.5|979.8|23
1663822800000|2022-09-22 05:00:00|982.8|980.8|984.3|982.3|986|984|982|980.8|65
1663826400000|2022-09-22 06:00:00|984.5|982.5|982.8|981|987.8|985.8|977|975.3|589
1663830000000|2022-09-22 07:00:00|982.5|980.8|992.3|990.5|997.5|995.8|979.5|977.8|2439
1663833600000|2022-09-22 08:00:00|992.8|991.3|990.8|989.3|997.5|996|988|986.5|5833
1663837200000|2022-09-22 09:00:00|990.3|989|992.3|990.8|995.5|994.3|987|985.5|3509
1663840800000|2022-09-22 10:00:00|992|990.5|995.8|994.3|996.3|995|987.8|986.3|2442
1663844400000|2022-09-22 11:00:00|996|994|1004.5|1003|1006.5|1005.3|995|993.5|1950
1663848000000|2022-09-22 12:00:00|1004.3|1003.3|1001.8|1000|1010.5|1009.3|1000|998.8|3350
1663851600000|2022-09-22 13:00:00|1001.3|999.5|1006.5|1005|1019.5|1017.8|1001|999.5|4593
1663855200000|2022-09-22 14:00:00|1006.3|1004.8|1002.8|1001.3|1007.5|1005.8|996.3|994.8|5715
1663858800000|2022-09-22 15:00:00|1002.5|1001|997.3|995.8|1009|1007.8|996.8|995.5|5956
1663862400000|2022-09-22 16:00:00|997.5|995.5|1000|998.3|1007.3|1006|996.5|995.3|1241
1663866000000|2022-09-22 17:00:00|1000.3|998.5|1006|1004.5|1009|1007.8|997.8|996.3|1371
1663869600000|2022-09-22 18:00:00|1006.3|1004.8|1000.8|999|1006.3|1004.8|998.3|996.5|1022
1663873200000|2022-09-22 19:00:00|1000.5|999.3|997|995.3|1001.5|999.8|997|995.3|224
1663876800000|2022-09-22 20:00:00|997.3|995.5|997.5|995.8|999.3|997.3|995.8|994.5|130
1663880400000|2022-09-22 21:00:00|997.8|995.5|1001.5|994.5|1001.5|995.5|997|994.5|1
1663894800000|2022-09-23 01:00:00|1002.8|1000.3|1000.5|997.8|1004|1001.8|997|995|65
1663898400000|2022-09-23 02:00:00|1001.8|998|997.8|996|1002.5|999.8|997.3|995.5|69
1663902000000|2022-09-23 03:00:00|997.5|996.3|995|993.5|998.3|996.3|995|993.5|59
1663905600000|2022-09-23 04:00:00|994.5|993.3|993.5|991.8|995|993.5|992.8|990.8|130
1663909200000|2022-09-23 05:00:00|993.8|992.5|997.5|995.5|999|997|993.5|992.5|59
1663912800000|2022-09-23 06:00:00|997.3|995.3|992.5|991|1001.5|1000|991.5|990|660
1663916400000|2022-09-23 07:00:00|992.3|990.8|978.3|976.5|994|992.5|971.5|970|4495
1663920000000|2022-09-23 08:00:00|978.5|977|973|971.5|979.8|978.5|968.3|966.5|3703
1663923600000|2022-09-23 09:00:00|972.8|971.3|978.3|976.5|980.8|979.5|970.8|969.5|1920
1663927200000|2022-09-23 10:00:00|978|976.8|972.3|970.8|978.3|976.8|964.5|963.3|1307
1663930800000|2022-09-23 11:00:00|972|970.5|972.8|971.5|975.8|974.3|966|964.5|1514
1663934400000|2022-09-23 12:00:00|972.5|971|969|967.3|974.8|973.3|963.8|962.5|1408
1663938000000|2022-09-23 13:00:00|969.3|967.5|951.8|950.3|970.5|969|947.3|945.8|3746
1663941600000|2022-09-23 14:00:00|952|949.5|955.3|953.5|959.3|957.8|947|945.3|3053
1663945200000|2022-09-23 15:00:00|955.5|954|954.3|952.8|965.3|963.8|952|950.5|4460
1663948800000|2022-09-23 16:00:00|953.8|952.5|957.5|956|959|957.3|948.5|947|1423
1663952400000|2022-09-23 17:00:00|957.8|956.3|951.3|949.8|963.8|962|950.3|948.5|994
1663956000000|2022-09-23 18:00:00|951.5|950|956.3|954.3|959.3|957.8|948.5|947|999
1663959600000|2022-09-23 19:00:00|956.8|954.5|959.5|957.8|960.8|959|956.5|954.5|96
1663963200000|2022-09-23 20:00:00|959|957.5|962.3|956.5|962.5|958|956.3|954|40
1664154000000|2022-09-26 01:00:00|953|950.8|952.8|950.3|956.3|953.5|951.5|949.3|9
1664157600000|2022-09-26 02:00:00|952.5|950|950.5|949|955.5|952.8|950.3|948.8|165
1664161200000|2022-09-26 03:00:00|950.3|948.5|950.5|948.5|951.3|949|949.3|947.3|137
1664164800000|2022-09-26 04:00:00|950.3|948|950.8|948.5|950.8|948.5|949.5|948|6
1664168400000|2022-09-26 05:00:00|950.5|948.3|948.8|946.8|951.8|950|947|945.5|125
1664172000000|2022-09-26 06:00:00|949.3|946.5|938|936.3|950|948|935.5|933.5|512
1664175600000|2022-09-26 07:00:00|937.5|936.5|952|950|957.3|955.5|936.3|934.5|1859
1664179200000|2022-09-26 08:00:00|952.5|950.5|949|947.3|954.3|952.8|938.8|937|2157
1664182800000|2022-09-26 09:00:00|949.3|947.5|945|943.3|950|948.3|942|940|1941
1664186400000|2022-09-26 10:00:00|945.8|943.5|940.3|938.5|949.5|948|937|935.5|1142
1664190000000|2022-09-26 11:00:00|940.5|938.8|940.8|939|946|944.5|938.8|937|453
1664193600000|2022-09-26 12:00:00|941|939.3|949.8|947.8|951|949.5|938.5|936.8|1124
1664197200000|2022-09-26 13:00:00|949.3|947.5|948.3|946.5|952.5|951.3|943.8|942|2003
1664200800000|2022-09-26 14:00:00|948|946|949|947.8|952.5|951.3|946.5|944.8|2669
1664204400000|2022-09-26 15:00:00|949.3|947.5|927|925.3|950.5|948.8|926.3|924.8|3753
1664208000000|2022-09-26 16:00:00|926.8|925|925|923.3|927|925.3|917.8|916.3|1712
1664211600000|2022-09-26 17:00:00|925.3|923|927.5|925.8|930|928.3|915.5|914|1254
1664215200000|2022-09-26 18:00:00|927.8|926|924.5|922.5|928|926.3|918.3|916.5|909
1664218800000|2022-09-26 19:00:00|924.3|922.3|923.5|921.3|929|927|922.5|920.5|180
1664222400000|2022-09-26 20:00:00|923.3|921|923.8|920.8|925.8|923.8|921.8|920|25
1664226000000|2022-09-26 21:00:00|924.3|920|926.8|919.3|929.5|920.3|924.3|919.3|45
1664240400000|2022-09-27 01:00:00|927|924.5|925.3|923.3|928.8|926.8|924.5|922|3
1664244000000|2022-09-27 02:00:00|925.5|923|924.5|922.5|926|924.3|924.3|922|29
1664247600000|2022-09-27 03:00:00|924.8|922.8|926.5|924.3|927.5|925|924|921.8|11
1664251200000|2022-09-27 04:00:00|926.8|924.5|926.5|924.5|928|926|926|924|4
1664254800000|2022-09-27 05:00:00|926.8|924.8|932.8|930.3|932.8|931|926.8|924.5|50
1664258400000|2022-09-27 06:00:00|932.5|930.5|941.8|939.8|945.5|943.8|927|925.3|1672
1664262000000|2022-09-27 07:00:00|941.5|939|938.3|936.5|945.5|944.3|935|933.3|1596
1664265600000|2022-09-27 08:00:00|936.5|934.8|945.8|944|949.8|948|935.3|933.3|3065
1664269200000|2022-09-27 09:00:00|946|943.8|940.5|939|948|946.3|938.8|936.5|1303
1664272800000|2022-09-27 10:00:00|940.8|938.8|947|945.3|949.5|948|938.8|937.3|569
1664276400000|2022-09-27 11:00:00|947.3|945.5|951.8|950.3|951.8|950.5|945.3|943.5|1258
1664280000000|2022-09-27 12:00:00|951.5|949.8|958.3|956.5|964|962.5|949.8|948.3|3163
1664283600000|2022-09-27 13:00:00|958.8|957|967.5|965.5|970.5|969.3|958.5|956.8|3565
1664287200000|2022-09-27 14:00:00|967.3|965.3|964.8|963.3|969.3|968|960|958.3|2205
1664290800000|2022-09-27 15:00:00|964.5|963|959.5|957.8|973|971.5|955.8|954.3|4120
1664294400000|2022-09-27 16:00:00|959.3|957.3|954|952.5|959.8|958|948.5|946.5|835
1664298000000|2022-09-27 17:00:00|953.8|952.8|962.3|960.5|963.5|961.8|953.8|952.5|474
1664301600000|2022-09-27 18:00:00|962.8|960.8|968|966|970|968.3|961.5|959.5|1059
1664305200000|2022-09-27 19:00:00|967.8|965.8|962.5|960|967.8|965.8|961|958.8|95
1664308800000|2022-09-27 20:00:00|962.8|960.3|959.3|956.8|965.5|963.5|959.3|956|173
1664312400000|2022-09-27 21:00:00|960.5|956.3|966.3|956.8|966.3|957.5|960.5|956.3|1
1664326800000|2022-09-28 01:00:00|959|957|953.8|951.8|960.5|957.8|953.8|951.8|3
1664330400000|2022-09-28 02:00:00|954|952|949.5|947|955|953|947|945.3|57
1664334000000|2022-09-28 03:00:00|950.5|948|951.8|949.3|954.5|952|950.5|948|6
1664337600000|2022-09-28 04:00:00|950.3|949|950.5|948|954|950.8|946.5|945.3|18
1664341200000|2022-09-28 05:00:00|950|947.8|950.5|948|951|949.3|946|943.8|34
1664344800000|2022-09-28 06:00:00|950.3|948.3|949.5|947.5|955.5|953.8|947|945.5|464
1664348400000|2022-09-28 07:00:00|950.5|947.8|950.5|948.8|956|954.5|943|941.5|574
1664352000000|2022-09-28 08:00:00|950.8|949.8|963.8|961.8|965.5|964.3|950|948.3|1819
1664355600000|2022-09-28 09:00:00|964|962|973.5|972|974|972.3|963.8|962|2644
1664359200000|2022-09-28 10:00:00|973|971.5|979.3|977.5|982.8|981.3|972|970.3|1813
1664362800000|2022-09-28 11:00:00|979.8|977.8|983|981.5|983|981.8|976.5|974.8|2093
1664366400000|2022-09-28 12:00:00|982.8|981.3|990.3|988.8|991.3|989.5|981|979.5|1741
1664370000000|2022-09-28 13:00:00|990.8|989|994.8|992.5|995.8|994.3|984|982.3|2589
1664373600000|2022-09-28 14:00:00|994.5|992.8|1001.8|1000|1012|1010.3|990.3|988.5|5145
1664377200000|2022-09-28 15:00:00|1001.5|999.8|1016.8|1015|1018|1016.5|1000.3|998.8|4531
1664380800000|2022-09-28 16:00:00|1016.5|1015.3|1014.5|1012.8|1020.5|1019.3|1009.8|1008.3|1813
1664384400000|2022-09-28 17:00:00|1014.8|1013|1015.8|1014.3|1021.5|1020|1013.3|1011.5|634
1664388000000|2022-09-28 18:00:00|1016|1014|1023.3|1021.5|1025.3|1023.5|1014.5|1012.8|768
1664391600000|2022-09-28 19:00:00|1023|1021.3|1022.5|1021|1025|1023.3|1020|1018.3|167
1664395200000|2022-09-28 20:00:00|1022.3|1020.8|1021.3|1018.8|1023|1021|1019.5|1017.3|46
1664398800000|2022-09-28 21:00:00|1022|1018.5|1023.5|1016|1024|1018.5|1021.8|1016|1
1664413200000|2022-09-29 01:00:00|1021|1018.8|1024.8|1022.3|1025.5|1023.5|1019|1017|11
1664416800000|2022-09-29 02:00:00|1024.5|1022|1018.5|1016.5|1025|1022.8|1017.5|1014.8|9
1664420400000|2022-09-29 03:00:00|1018.8|1016.8|1015.3|1013.5|1019.3|1017.3|1015.3|1013.3|239
1664424000000|2022-09-29 04:00:00|1015.5|1013.3|1015.3|1013.3|1015.5|1013.8|1013.8|1012.3|145
1664427600000|2022-09-29 05:00:00|1015.5|1013|1013|1011|1016.5|1015|1012.3|1010|38
1664431200000|2022-09-29 06:00:00|1013.3|1010.8|1011.5|1009.8|1014|1012|1005|1003.3|319
1664434800000|2022-09-29 07:00:00|1011.3|1010|1001.8|999.8|1015|1013.3|1000.5|998.5|1643
1664438400000|2022-09-29 08:00:00|1004.3|1002|1009|1007.3|1010.5|1008.8|1001|999|1251
1664442000000|2022-09-29 09:00:00|1009.3|1007.5|1020.8|1019.3|1023|1021.3|1009|1007.3|1993
1664445600000|2022-09-29 10:00:00|1020.5|1018.8|1028.5|1026.8|1030.3|1028.8|1016.3|1014.8|2308
1664449200000|2022-09-29 11:00:00|1027.5|1025.8|1033.5|1031.5|1035.5|1034|1027.5|1025.8|1637
1664452800000|2022-09-29 12:00:00|1033.8|1031.8|1028.5|1027|1035|1033.5|1023.8|1022.5|792
1664456400000|2022-09-29 13:00:00|1028|1026.8|1009.5|1007.8|1028.3|1026.8|1004|1002.5|1987
1664460000000|2022-09-29 14:00:00|1009.8|1008|1022|1020|1022.5|1020.5|1004.5|1003|1613
1664463600000|2022-09-29 15:00:00|1021.3|1020.3|1018.5|1016.8|1025.5|1023.8|1005.3|1003.8|3146
1664467200000|2022-09-29 16:00:00|1018.8|1017|1019.3|1017.3|1020.5|1018.8|1011|1009.5|745
1664470800000|2022-09-29 17:00:00|1019.5|1017.5|1014.8|1013|1025.5|1024|1013.5|1011.5|485
1664474400000|2022-09-29 18:00:00|1014.5|1013.3|1008.3|1006.5|1017.3|1015.8|1004.3|1002.8|770
1664478000000|2022-09-29 19:00:00|1008.5|1006.8|1006.8|1004.5|1009.8|1008|1005.8|1003.8|68
1664481600000|2022-09-29 20:00:00|1006.5|1005|1005|1003|1008.5|1006.8|1004.3|1002.3|50
1664485200000|2022-09-29 21:00:00|1005.3|1002.3|1015|1002.5|1015|1002.5|1005.3|1002.3|1
1664499600000|2022-09-30 01:00:00|1003.8|1001.3|1004.5|1002.5|1005|1003.3|1002|1000.5|36
1664503200000|2022-09-30 02:00:00|1004.3|1002.3|1003.8|1001|1004.3|1002.5|1000.3|998.3|252
1664506800000|2022-09-30 03:00:00|1004|1001.5|1000.3|998|1005|1002.8|999.8|997.8|66
1664510400000|2022-09-30 04:00:00|1000.8|997.8|989.5|987.8|1000.8|998|989.5|987.8|454
1664514000000|2022-09-30 05:00:00|989.3|987.3|993.8|992|994.5|993.3|987|985.3|145
1664517600000|2022-09-30 06:00:00|993.5|991.8|984.8|983|994.5|992.8|981.3|979.5|1062
1664521200000|2022-09-30 07:00:00|985|983.3|998.3|996.3|1000.8|999|980|978.5|2435
1664524800000|2022-09-30 08:00:00|997.3|996.5|1000|998.8|1003|1001.3|993.5|992|2785
1664528400000|2022-09-30 09:00:00|1000.5|999.8|992.8|991|1003.3|1001.5|991.3|989.8|2103
1664532000000|2022-09-30 10:00:00|992|990.5|994.3|992.5|997|995.3|984.8|983|1274
1664535600000|2022-09-30 11:00:00|994.5|992.3|992.3|990.5|998.5|996.8|987.3|985.5|640
1664539200000|2022-09-30 12:00:00|992|990.3|990.3|988.3|994|992|981.5|979.8|698
1664542800000|2022-09-30 13:00:00|990|988.5|993.3|990.8|995.3|993.5|978|976.5|1727
1664546400000|2022-09-30 14:00:00|993.5|991.3|992|990.3|998|996.5|981|979.3|1965
1664550000000|2022-09-30 15:00:00|992.3|990.5|997.3|995.8|1001.8|1000|984.8|982.8|2270
1664553600000|2022-09-30 16:00:00|997|995.5|991.3|989.3|1002.3|1000.5|987.5|985.5|1389
1664557200000|2022-09-30 17:00:00|991|989|990.8|989|995.3|993.5|988.8|987|810
1664560800000|2022-09-30 18:00:00|990.5|988.5|991|989.3|993.5|991.8|988.3|986.5|473
1664564400000|2022-09-30 19:00:00|992|990|993.8|991.8|996.3|994.5|991|989|155
1664568000000|2022-09-30 20:00:00|994|992|992.3|987.8|994.3|992.5|990|987.5|30
1664758800000|2022-10-03 01:00:00|1009.8|1007.3|1013.3|1011|1013.3|1011.3|1007|1004.3|37
1664762400000|2022-10-03 02:00:00|1013|1010.8|1014|1010.8|1017.3|1015.8|1011.5|1009.5|41
1664766000000|2022-10-03 03:00:00|1013.5|1011|1013.8|1011.5|1015|1012.8|1012.8|1010.8|4
1664769600000|2022-10-03 04:00:00|1014|1011.8|1011|1008.5|1014.3|1011.8|1011|1008.5|40
1664773200000|2022-10-03 05:00:00|1010.8|1008.8|1012|1010.5|1014.5|1012.5|1010.8|1008.8|64
1664776800000|2022-10-03 06:00:00|1011.5|1010.8|1019.3|1017.5|1019.3|1018|1007.8|1006|733
1664780400000|2022-10-03 07:00:00|1019|1017.8|1030.8|1029|1033|1031.3|1019|1017.8|1084
1664784000000|2022-10-03 08:00:00|1030.5|1028|1030.3|1028.5|1033|1031.8|1024|1022.3|1655
1664787600000|2022-10-03 09:00:00|1030.5|1028.8|1029.8|1027.8|1034|1032.5|1026.3|1024.8|1049
1664791200000|2022-10-03 10:00:00|1030|1028.3|1030.5|1029|1032|1030.5|1028.3|1026.3|609
1664794800000|2022-10-03 11:00:00|1030.3|1028.5|1026|1024.3|1031.8|1030.5|1024.8|1023.3|425
1664798400000|2022-10-03 12:00:00|1025.8|1024|1023.8|1022|1030.3|1028.5|1020|1018.3|1032
1664802000000|2022-10-03 13:00:00|1024.3|1022.5|1025|1023|1031.8|1030|1021.3|1019.5|2115
1664805600000|2022-10-03 14:00:00|1025.3|1023.3|1021.3|1019.5|1031|1029.3|1018|1016.5|4560
1664809200000|2022-10-03 15:00:00|1021.5|1019.8|1030.5|1029|1034.3|1033|1018|1016.3|3818
1664812800000|2022-10-03 16:00:00|1030.8|1028.8|1034|1032|1034|1032.5|1028|1026.3|1503
1664816400000|2022-10-03 17:00:00|1033.8|1032.3|1030.3|1028.3|1037.3|1035.8|1026.8|1025|385
1664820000000|2022-10-03 18:00:00|1030.5|1028.5|1036.8|1035|1038.5|1037.3|1030.3|1028.3|1349
1664823600000|2022-10-03 19:00:00|1037.3|1035.5|1037.3|1035.5|1040.5|1039.3|1035.8|1034.3|320
1664827200000|2022-10-03 20:00:00|1037.5|1035.3|1035|1032.8|1037.5|1035.3|1034|1032.3|97
1664830800000|2022-10-03 21:00:00|1035.3|1032.5|1039.5|1032.3|1040.5|1033|1035.3|1031.8|1
1664845200000|2022-10-04 01:00:00|1040.5|1038.5|1037|1035.3|1040.8|1038.8|1036.5|1035|1
1664848800000|2022-10-04 02:00:00|1037.3|1035.8|1037.3|1035.8|1039|1037|1035.8|1034.3|128
1664852400000|2022-10-04 03:00:00|1037|1035.3|1039.5|1037.8|1039.8|1038|1036.5|1034.5|9
1664856000000|2022-10-04 04:00:00|1039.3|1037.5|1041.3|1039|1041.8|1039.8|1038.5|1036.8|19
1664859600000|2022-10-04 05:00:00|1041.5|1039.5|1040.8|1039.3|1043|1041.8|1040.8|1039|48
1664863200000|2022-10-04 06:00:00|1040.3|1038.8|1047.8|1046|1049.5|1048.3|1040|1038.3|1181
1664866800000|2022-10-04 07:00:00|1048|1046.3|1057.8|1056|1059.5|1058.3|1047.5|1046|1510
1664870400000|2022-10-04 08:00:00|1058|1056.3|1067.5|1065.8|1067.5|1066|1056|1054.5|3258
1664874000000|2022-10-04 09:00:00|1067.3|1066|1065.8|1064|1071.3|1070|1061.8|1060.3|1963
1664877600000|2022-10-04 10:00:00|1066|1063.3|1068.3|1066.5|1070|1068.5|1064.5|1062.8|940
1664881200000|2022-10-04 11:00:00|1068|1066.8|1078.3|1076.8|1078.3|1076.8|1067|1065|1754
1664884800000|2022-10-04 12:00:00|1078|1076.5|1079.3|1077.8|1084.8|1083|1077.3|1075.8|1773
1664888400000|2022-10-04 13:00:00|1078.8|1077.5|1083.3|1081.5|1086.5|1085|1076|1074.5|2863
1664892000000|2022-10-04 14:00:00|1082.8|1081.3|1101|1099.3|1103.8|1101.8|1080.3|1078.8|5674
1664895600000|2022-10-04 15:00:00|1100.8|1098.8|1102.3|1100.5|1109.3|1107.8|1093.3|1091.5|7060
1664899200000|2022-10-04 16:00:00|1102.8|1100.8|1098.5|1096.8|1104.5|1103|1096|1094.8|772
1664902800000|2022-10-04 17:00:00|1098.8|1096.5|1102.3|1100.5|1103.5|1102|1097.3|1095.8|759
1664906400000|2022-10-04 18:00:00|1102.5|1100.3|1107.8|1105.5|1111.5|1109.3|1100|1098.3|862
1664910000000|2022-10-04 19:00:00|1107.5|1105.3|1107.8|1105.5|1108.8|1106.8|1103.3|1101.3|22
1664913600000|2022-10-04 20:00:00|1108|1105.3|1109.8|1106.3|1110|1106.8|1102|1099|96
1664917200000|2022-10-04 21:00:00|1110.5|1104.5|1110.8|1105|1110.8|1105.5|1108.8|1102|5
1664931600000|2022-10-05 01:00:00|1107|1104|1109.3|1107.3|1109.8|1108|1106|1103.5|14
1664935200000|2022-10-05 02:00:00|1109|1106.8|1097.3|1095.5|1109|1106.8|1095.8|1093.8|296
1664938800000|2022-10-05 03:00:00|1098.3|1095.3|1102|1099.5|1102|1099.5|1098|1094|80
1664942400000|2022-10-05 04:00:00|1102.8|1100.3|1104.5|1102.3|1105.3|1103|1101.5|1099|32
1664946000000|2022-10-05 05:00:00|1104.3|1102.5|1106|1104|1109.8|1107.8|1104|1102.3|78
1664949600000|2022-10-05 06:00:00|1106.5|1104.5|1121.5|1119.3|1128.5|1126.3|1105.8|1103.5|1182
1664953200000|2022-10-05 07:00:00|1121.3|1118.3|1111.8|1109.8|1126|1124.3|1111.5|1109.5|1457
1664956800000|2022-10-05 08:00:00|1112|1110.3|1118|1116.5|1121.5|1120|1102.8|1100.8|1142
1664960400000|2022-10-05 09:00:00|1119.3|1117|1129.5|1127.8|1131.3|1129.8|1116|1114|1704
1664964000000|2022-10-05 10:00:00|1129.8|1127.5|1134.8|1132.5|1138|1136.5|1124.3|1122.8|894
1664967600000|2022-10-05 11:00:00|1134.5|1133.5|1121.8|1120|1136.5|1134.8|1116.8|1114.5|424
1664971200000|2022-10-05 12:00:00|1123|1119.8|1133.8|1131.8|1137|1135.3|1119.3|1117.5|1041
1664974800000|2022-10-05 13:00:00|1133.5|1132|1151|1149|1157.8|1155.5|1128.5|1126.8|2967
1664978400000|2022-10-05 14:00:00|1150.5|1148.3|1182.5|1180.8|1182.5|1180.8|1145|1142|7337
1664982000000|2022-10-05 15:00:00|1182.3|1180.3|1176.8|1174.5|1186.5|1185|1171.5|1169.5|5401
1664985600000|2022-10-05 16:00:00|1177.3|1174.8|1171.8|1169|1180.5|1179.3|1159.5|1157.5|1034
1664989200000|2022-10-05 17:00:00|1171.5|1168.8|1178.3|1176.3|1178.5|1176.3|1167.8|1165.5|221
1664992800000|2022-10-05 18:00:00|1178.5|1176|1177.3|1175|1179.5|1177.8|1170.8|1168.8|191
1664996400000|2022-10-05 19:00:00|1177|1174.8|1178.5|1176.8|1179.3|1177.3|1175.3|1172.5|27
1665000000000|2022-10-05 20:00:00|1178.8|1177|1178.3|1175.5|1180.8|1178.5|1178|1175.3|29
1665003600000|2022-10-05 21:00:00|1180.8|1175.3|1183|1178|1183|1178|1180.8|1174.5|0
1665018000000|2022-10-06 01:00:00|1179.3|1176.3|1169.3|1166.8|1179.8|1177|1168.5|1165.8|57
1665021600000|2022-10-06 02:00:00|1168.3|1165.8|1168.8|1166|1169.8|1167.5|1167.8|1165.3|1
1665025200000|2022-10-06 03:00:00|1169|1166.3|1167|1164.8|1169.3|1166.5|1165.5|1163.3|0
1665028800000|2022-10-06 04:00:00|1166.8|1164.5|1170|1167.3|1170|1167.3|1166.5|1164.5|10
1665032400000|2022-10-06 05:00:00|1169.8|1167.5|1168.8|1166.5|1170.5|1168.3|1168.3|1166|28
1665036000000|2022-10-06 06:00:00|1168.5|1166.3|1164.3|1162.3|1169.3|1167.3|1163|1161|138
1665039600000|2022-10-06 07:00:00|1164.5|1161.5|1185.5|1184|1185.5|1184|1163.5|1161.5|1361
1665043200000|2022-10-06 08:00:00|1186|1184.3|1166|1164.3|1188|1186.5|1161.8|1159.5|1225
1665046800000|2022-10-06 09:00:00|1166.3|1164.5|1164.8|1163.3|1175.5|1173.5|1163.3|1161.8|453
1665050400000|2022-10-06 10:00:00|1165|1163.5|1149.5|1147.5|1167.5|1165.8|1148.8|1147|960
1665054000000|2022-10-06 11:00:00|1149.8|1147.8|1151.5|1149.8|1154.5|1152.8|1146|1144.3|624
1665057600000|2022-10-06 12:00:00|1151.8|1149.5|1158.5|1156.5|1160|1158.5|1149.5|1147.5|663
1665061200000|2022-10-06 13:00:00|1158.3|1156.3|1168.3|1166.3|1169.3|1167.5|1150.5|1148.8|924
1665064800000|2022-10-06 14:00:00|1168.5|1166.5|1183|1181.5|1185.5|1183.8|1165.5|1163.8|2697
1665068400000|2022-10-06 15:00:00|1183.3|1181.8|1181.3|1179.5|1193.8|1192.3|1178.3|1176.3|3475
1665072000000|2022-10-06 16:00:00|1181|1180|1195.8|1193.8|1200.3|1198|1181|1179.5|896
1665075600000|2022-10-06 17:00:00|1194.8|1192.5|1208.8|1206.8|1211|1209|1194.5|1192.5|261
1665079200000|2022-10-06 18:00:00|1209.3|1207.3|1208.8|1206.5|1211.8|1209.5|1204|1201.5|230
1665082800000|2022-10-06 19:00:00|1211|1208.8|1211|1208.5|1212.8|1210.8|1205.3|1203.3|147
1665086400000|2022-10-06 20:00:00|1210.8|1208.3|1212|1208.3|1212.8|1210.8|1209.5|1207.8|11
1665090000000|2022-10-06 21:00:00|1212.8|1206.3|1213.8|1206.3|1213.8|1206.3|1212.8|1205.8|0
1665104400000|2022-10-07 01:00:00|1206.8|1204.3|1202.8|1200.5|1207.8|1205.5|1202.3|1200.5|3
1665108000000|2022-10-07 02:00:00|1202.3|1200.8|1201.5|1199|1203|1200.8|1199.8|1197.8|8
1665111600000|2022-10-07 03:00:00|1201.8|1199.3|1202|1199|1202|1200|1199.8|1197.5|3
1665115200000|2022-10-07 04:00:00|1202.8|1199.8|1205|1201.8|1206.8|1203.3|1202|1199.8|0
1665118800000|2022-10-07 05:00:00|1204.8|1202|1206|1203.8|1206.3|1203.8|1201.8|1199.3|4
1665122400000|2022-10-07 06:00:00|1206.3|1204|1203.3|1201.3|1211.8|1210.3|1203.3|1201|120
1665126000000|2022-10-07 07:00:00|1203|1201|1216.8|1214.8|1222.8|1220.8|1202.3|1200.5|605
1665129600000|2022-10-07 08:00:00|1217|1215|1207|1205|1223.5|1221.5|1206.8|1204.8|1046
1665133200000|2022-10-07 09:00:00|1207.3|1204.8|1217.3|1214.5|1218.3|1216.5|1204.8|1202.8|648
1665136800000|2022-10-07 10:00:00|1217|1214.3|1226.3|1224.5|1226.3|1224.8|1214.5|1212.3|690
1665140400000|2022-10-07 11:00:00|1226|1223.5|1230|1228|1230.5|1228.5|1224.8|1223|629
1665144000000|2022-10-07 12:00:00|1229.8|1227.8|1228|1226.3|1232.5|1230.8|1221.8|1219.8|978
1665147600000|2022-10-07 13:00:00|1227.8|1226|1226.3|1224.3|1235.8|1234.3|1222.3|1220.5|1057
1665151200000|2022-10-07 14:00:00|1226|1223.3|1241.5|1239.8|1242.3|1240.5|1219.3|1217.3|1390
1665154800000|2022-10-07 15:00:00|1241.8|1240|1264.8|1263|1268.5|1266.8|1241.3|1239.5|4515
1665158400000|2022-10-07 16:00:00|1264.5|1262.8|1261.8|1259.8|1266.5|1264.3|1258|1255.5|674
1665162000000|2022-10-07 17:00:00|1262.5|1260.5|1257.3|1255.3|1266.5|1264.8|1256.3|1254.5|133
1665165600000|2022-10-07 18:00:00|1257.5|1255.5|1263.5|1261.5|1265|1262.8|1254.3|1252.3|174
1665169200000|2022-10-07 19:00:00|1263.3|1260.8|1259.8|1257|1263.5|1261.5|1256.3|1254.3|28
1665172800000|2022-10-07 20:00:00|1260|1257.3|1267.3|1261.5|1268.3|1264.3|1259.5|1257|51
1665363600000|2022-10-10 01:00:00|1261.5|1258.5|1251.8|1249.5|1261.8|1258.5|1249.5|1248.3|26
1665367200000|2022-10-10 02:00:00|1252|1250|1247.8|1244.3|1253.8|1251|1247.5|1244.3|40
1665370800000|2022-10-10 03:00:00|1247.5|1243.3|1242.8|1240.3|1247.5|1243.5|1242.5|1240.3|39
1665374400000|2022-10-10 04:00:00|1242.5|1237.5|1237.3|1235.8|1242.8|1238|1234.8|1232|29
1665378000000|2022-10-10 05:00:00|1237.5|1235.5|1238.8|1236.8|1241|1238.5|1236.8|1235.5|146
1665381600000|2022-10-10 06:00:00|1239|1237.5|1253|1251.3|1253.5|1251.8|1237.5|1235.5|510
1665385200000|2022-10-10 07:00:00|1253.3|1251.8|1248|1246|1263.5|1261.5|1246|1244|703
1665388800000|2022-10-10 08:00:00|1247.8|1245|1241.5|1239.8|1253.5|1251|1240.5|1238.5|1873
1665392400000|2022-10-10 09:00:00|1241.8|1240|1247.5|1245.8|1254.8|1253|1241|1239.5|1164
1665396000000|2022-10-10 10:00:00|1247.8|1245.5|1251.8|1250|1255.3|1253.3|1247.5|1245.5|384
1665399600000|2022-10-10 11:00:00|1251.5|1250.5|1248.5|1246.3|1253.3|1251.8|1237.5|1236|828
1665403200000|2022-10-10 12:00:00|1248.3|1246.8|1261.8|1260|1262.8|1261|1247.8|1245.8|1097
1665406800000|2022-10-10 13:00:00|1262|1260.3|1273.3|1271.3|1283.3|1281.5|1259.3|1257.5|2201
1665410400000|2022-10-10 14:00:00|1273|1271|1291|1289.5|1293.3|1291.8|1268|1265.5|3525
1665414000000|2022-10-10 15:00:00|1290.8|1289|1286|1284.5|1297.5|1295.5|1275.8|1273.8|3341
1665417600000|2022-10-10 16:00:00|1285.8|1284.3|1292.5|1289.8|1311|1309|1285.5|1284|1273
1665421200000|2022-10-10 17:00:00|1292.8|1289.5|1267.3|1265|1295.8|1293|1266.8|1264.3|424
1665424800000|2022-10-10 18:00:00|1267.8|1265.8|1255.8|1252|1272.8|1270.3|1248|1245.8|440
1665428400000|2022-10-10 19:00:00|1255.5|1251.8|1254|1250.5|1257.5|1254|1252|1249.8|63
1665432000000|2022-10-10 20:00:00|1253.8|1251|1260|1256.8|1261.8|1257.5|1251.8|1249.5|109
1665435600000|2022-10-10 21:00:00|1260.5|1256.5|1264.3|1249.5|1266.5|1256.5|1260.5|1249.5|5
1665450000000|2022-10-11 01:00:00|1258.5|1254.8|1252.8|1250.3|1261|1257|1250.5|1248.5|15
1665453600000|2022-10-11 02:00:00|1252.5|1250|1239|1236.8|1253.3|1250.8|1239|1236.5|69
1665457200000|2022-10-11 03:00:00|1239.3|1236.5|1239|1236.3|1239.5|1237.3|1238|1235.5|12
1665460800000|2022-10-11 04:00:00|1238.5|1236.8|1238.5|1236|1240|1237.5|1237|1234.8|25
1665464400000|2022-10-11 05:00:00|1238.3|1235.8|1246.8|1245|1250.5|1248.3|1237.8|1235.5|88
1665468000000|2022-10-11 06:00:00|1247.5|1245.3|1255.5|1253.5|1267.5|1265.3|1245.3|1243|220
1665471600000|2022-10-11 07:00:00|1255.3|1253.3|1203|1200.5|1255.8|1253.5|1178|1176.3|1432
1665475200000|2022-10-11 08:00:00|1203.3|1200.3|1187.3|1185.5|1206.5|1204.3|1186.8|1185.3|716
1665478800000|2022-10-11 09:00:00|1187.5|1184.3|1174.3|1172.3|1188.5|1186.5|1174.3|1172|398
1665482400000|2022-10-11 10:00:00|1174|1172.5|1154.5|1151|1184.3|1182.5|1149.3|1147.5|1130
1665486000000|2022-10-11 11:00:00|1154|1150.8|1169|1167.3|1170|1167.8|1154|1150.8|551
1665489600000|2022-10-11 12:00:00|1170|1167.5|1187.3|1184.5|1193.3|1191.3|1166.5|1164|956
1665493200000|2022-10-11 13:00:00|1187.5|1183.8|1182.8|1179.5|1195|1192.8|1174.3|1171.8|1002
1665496800000|2022-10-11 14:00:00|1182.5|1179.3|1143.8|1140.8|1183.8|1181.8|1113.8|1110.8|2759
1665500400000|2022-10-11 15:00:00|1144|1141|1189|1186.8|1203.5|1198.3|1141|1138.3|2509
1667487600000|2022-11-03 15:00:00|1037|1036|1043.8|1042.3|1045.8|1044.3|1036.5|1035|4764
1667491200000|2022-11-03 16:00:00|1044|1042.5|1051.8|1050.3|1061|1059.5|1042.5|1041|13740
1667494800000|2022-11-03 17:00:00|1052|1050.5|1055|1053.8|1062.3|1060.8|1052|1050.5|5450
1667498400000|2022-11-03 18:00:00|1055.3|1053.5|1055|1053.5|1056.8|1055.5|1051.5|1050|2476
1667502000000|2022-11-03 19:00:00|1054.8|1053.3|1052.8|1051.3|1055.8|1054|1051.3|1049.8|688
1667505600000|2022-11-03 20:00:00|1052.5|1051|1053.5|1052|1054|1052.5|1050.8|1049.3|244
1667509200000|2022-11-03 21:00:00|1054|1050.5|1054|1049|1054|1050.5|1054|1049|2
1667527200000|2022-11-04 02:00:00|1055|1053.8|1058.8|1057|1060.5|1059|1054.8|1053.3|253
1667530800000|2022-11-04 03:00:00|1059.3|1057.8|1056.3|1054.8|1061|1059.3|1056|1054.3|107
1667534400000|2022-11-04 04:00:00|1056.5|1054.5|1058.5|1057|1058.5|1057.3|1054|1052.5|276
1667538000000|2022-11-04 05:00:00|1059.3|1057.3|1065.8|1064|1068.3|1066.8|1059|1057.3|778
1667541600000|2022-11-04 06:00:00|1065.5|1063.8|1064.5|1062.8|1068|1066.5|1060|1058.3|1091
1667545200000|2022-11-04 07:00:00|1064.8|1063|1063.8|1062.3|1067.8|1066.3|1059.5|1057.8|1356
1667548800000|2022-11-04 08:00:00|1064|1062.5|1060.5|1058.8|1066.5|1065|1055|1053.5|6874
1667552400000|2022-11-04 09:00:00|1061.8|1060.3|1054.5|1053.3|1062.8|1061.3|1052|1050.8|3642
1667556000000|2022-11-04 10:00:00|1054.8|1053|1071.8|1070.5|1072|1070.5|1053.8|1052.3|2702
1667559600000|2022-11-04 11:00:00|1072|1070.8|1065.8|1064.3|1074.5|1072.8|1063.8|1062|3277
1667563200000|2022-11-04 12:00:00|1066|1064|1069.8|1068.5|1072.5|1071.3|1063.5|1061.8|3122
1667566800000|2022-11-04 13:00:00|1069.3|1067.8|1057.8|1056.3|1070.5|1069|1055.8|1054.5|5424
1667570400000|2022-11-04 14:00:00|1058|1056.5|1070.3|1068.8|1072.5|1071.3|1056.5|1055|7027
1667574000000|2022-11-04 15:00:00|1070|1069|1068.3|1066.8|1077.3|1075.8|1066|1064.5|7742
1667577600000|2022-11-04 16:00:00|1068|1067|1076.8|1075|1078|1076.5|1060.5|1059|7364
1667581200000|2022-11-04 17:00:00|1076.5|1075.3|1075.8|1074.3|1078.5|1077.3|1070.5|1069|2139
1667584800000|2022-11-04 18:00:00|1075.5|1074.5|1072.5|1070.8|1076|1074.8|1067.8|1066.3|2953
1667588400000|2022-11-04 19:00:00|1072.3|1070.5|1066.8|1065|1072.5|1070.8|1065.8|1064.5|946
1667592000000|2022-11-04 20:00:00|1066.5|1065.3|1067.3|1062|1067.5|1065.8|1063.3|1061.3|311
1667786400000|2022-11-07 02:00:00|1048.3|1047.8|1049.8|1047|1049.8|1048|1046.8|1045|75
1667790000000|2022-11-07 03:00:00|1050|1047.8|1052|1050.5|1053.3|1051.5|1049.8|1047.5|60
1667793600000|2022-11-07 04:00:00|1051.8|1050.8|1050.5|1049|1054.3|1052.8|1049.3|1047.5|486
1667797200000|2022-11-07 05:00:00|1050.3|1048.8|1051.5|1049.3|1054.8|1052.5|1050|1048|135
1667800800000|2022-11-07 06:00:00|1051.3|1048.5|1051.3|1049.3|1054|1052.5|1048.8|1047.5|453
1667804400000|2022-11-07 07:00:00|1051.8|1049.8|1045|1043.5|1051.8|1049.8|1043.8|1042.5|2571
1667808000000|2022-11-07 08:00:00|1045.3|1042.5|1051.3|1049.8|1053.5|1052.3|1040.3|1038.8|4836
1667811600000|2022-11-07 09:00:00|1051.8|1050.3|1052.8|1051.3|1056|1054.8|1048.5|1047|3018
1667815200000|2022-11-07 10:00:00|1053|1051.5|1063|1061.8|1065|1063.8|1050.8|1049.3|3426
1667818800000|2022-11-07 11:00:00|1063.3|1062|1057.3|1055.8|1066|1064.8|1057|1055.5|2591
1667822400000|2022-11-07 12:00:00|1057.5|1055.3|1053.8|1052.3|1061.3|1059.8|1051.5|1050.3|3112
1667826000000|2022-11-07 13:00:00|1053.3|1051.8|1050|1048.5|1056.3|1054.5|1050|1048.5|3773
1667829600000|2022-11-07 14:00:00|1050.5|1049|1055.5|1054|1061.3|1059.8|1049|1047.8|6175
1667833200000|2022-11-07 15:00:00|1055.3|1054.3|1059.3|1058|1064.3|1063|1054|1052.5|6438
1667836800000|2022-11-07 16:00:00|1059.5|1058.3|1056.3|1054.8|1067|1065.8|1055.8|1054.3|13185
1667840400000|2022-11-07 17:00:00|1056.5|1055|1050.8|1049.3|1060.3|1059|1047.3|1046|3584
1667844000000|2022-11-07 18:00:00|1050.5|1048.8|1042.3|1041|1050.5|1049|1041|1039.8|2672
1667847600000|2022-11-07 19:00:00|1042.5|1041.3|1044|1042.5|1046.3|1044.8|1041.3|1039.8|2935
1667851200000|2022-11-07 20:00:00|1043.8|1042.8|1043.3|1041.8|1046.5|1045|1042.8|1041.3|458
1667854800000|2022-11-07 21:00:00|1043|1041.5|1042.5|1040.8|1043.3|1042|1040|1038.8|308
1667858400000|2022-11-07 22:00:00|1043|1040.5|1044|1038.8|1044.3|1040.5|1043|1038.8|3
1667872800000|2022-11-08 02:00:00|1042.3|1039|1041.3|1039.5|1042.3|1040|1038.8|1037.5|79
1667876400000|2022-11-08 03:00:00|1042|1039.3|1037.8|1036|1042|1039.8|1036.8|1035.5|66
1667880000000|2022-11-08 04:00:00|1037.5|1035.8|1038|1036|1038|1036.3|1035.8|1034.3|107
1667883600000|2022-11-08 05:00:00|1037.5|1035.8|1036|1034.8|1037.5|1035.8|1034|1032.3|101
1667887200000|2022-11-08 06:00:00|1036.8|1034.5|1038|1036.5|1040|1038.3|1034.8|1033.5|628
1667890800000|2022-11-08 07:00:00|1038.3|1036.3|1038.3|1036.5|1041|1039.5|1035.8|1034.5|1652
1667894400000|2022-11-08 08:00:00|1038|1036.8|1040|1038.5|1040|1038.8|1032.8|1031.3|5523
1667898000000|2022-11-08 09:00:00|1040.3|1038.8|1037.3|1036|1040.8|1039.3|1034.8|1033.5|4378
1667901600000|2022-11-08 10:00:00|1037|1035.8|1034.5|1033|1038.8|1037.3|1032.8|1031.5|4573
1667905200000|2022-11-08 11:00:00|1034.3|1033.3|1047|1045.5|1048.5|1047|1034|1032.8|3199
1667908800000|2022-11-08 12:00:00|1046.5|1045.8|1047.8|1046|1051.3|1049.8|1043.8|1042.3|2328
1667912400000|2022-11-08 13:00:00|1048|1046.3|1047|1045.3|1054.5|1053|1045.5|1044|4583
1667916000000|2022-11-08 14:00:00|1046.3|1045|1057|1055.3|1062.3|1060.8|1045.3|1043.8|7311
1667919600000|2022-11-08 15:00:00|1056.8|1055|1054.8|1053.5|1059.3|1058|1046.5|1045.3|7554
1667923200000|2022-11-08 16:00:00|1055|1053.8|1051.3|1049.8|1056.8|1055.3|1047.5|1046.3|11732
1667926800000|2022-11-08 17:00:00|1051|1049.5|1042|1040.5|1051.5|1050|1038.8|1037.3|3867
1667930400000|2022-11-08 18:00:00|1041|1039.8|1035.5|1034|1043.5|1042|1030|1028.5|1894
1667934000000|2022-11-08 19:00:00|1035.3|1033.8|1027.3|1026|1040.5|1039|1027|1025.8|3382
1667937600000|2022-11-08 20:00:00|1027.5|1026.3|1028|1026.5|1031|1029.5|1027.3|1026.3|719
1667941200000|2022-11-08 21:00:00|1027.8|1026.3|1028.8|1027|1029.5|1028.3|1025.8|1024|349
1667944800000|2022-11-08 22:00:00|1029.5|1024.8|1025.5|1022.5|1029.5|1024.8|1025.5|1022.5|22
1667959200000|2022-11-09 02:00:00|1028.8|1025.3|1025.8|1023.5|1029|1025.8|1024|1022.5|86
1667962800000|2022-11-09 03:00:00|1026|1023.8|1024.3|1023|1026.3|1024.8|1023.8|1022.5|339
1667966400000|2022-11-09 04:00:00|1024.5|1022.8|1022.8|1021|1024.5|1022.8|1022.8|1020.8|57
1667970000000|2022-11-09 05:00:00|1022.5|1020.8|1027.8|1025.8|1028|1026.3|1022.3|1020.5|197
1667973600000|2022-11-09 06:00:00|1027.5|1025.5|1030.5|1028.5|1031|1029.5|1024.8|1023.3|403
1667977200000|2022-11-09 07:00:00|1030.8|1029|1023.3|1021.8|1033.5|1031.8|1023|1021.5|2744
1667980800000|2022-11-09 08:00:00|1023|1021.5|1025.8|1024.5|1026.5|1025.3|1020.5|1019.3|5904
1667984400000|2022-11-09 09:00:00|1026|1024.3|1022|1020.8|1026|1024.5|1020|1018.5|5379
1667988000000|2022-11-09 10:00:00|1022.3|1021|1018|1016.8|1024.3|1022.8|1017.5|1016|3416
1667991600000|2022-11-09 11:00:00|1018.5|1016.5|1015.3|1013.8|1020.5|1018.8|1011.8|1010.5|3466
1667995200000|2022-11-09 12:00:00|1015|1013.5|1011|1009.8|1015|1013.5|1005.3|1003.8|4176
1667998800000|2022-11-09 13:00:00|1010.8|1009.3|1016|1014.5|1017.5|1016|1010.8|1009.3|3437
1668002400000|2022-11-09 14:00:00|1015.5|1014|1015|1013.5|1016|1014.5|1006.8|1005.5|8122
1668006000000|2022-11-09 15:00:00|1014.8|1013.8|999.8|998.5|1017.8|1016.5|999.3|998|9514
1668009600000|2022-11-09 16:00:00|999.5|998.3|1008.3|1007|1011.3|1010|999|997.8|10972
1668013200000|2022-11-09 17:00:00|1007.8|1006.5|1017.8|1016.5|1019|1017.5|1005.5|1004.3|3012
1668016800000|2022-11-09 18:00:00|1018|1016.3|1007|1005.5|1018.3|1017|1005|1003.8|1805
1668020400000|2022-11-09 19:00:00|1007.3|1005.8|996.8|995|1008.3|1006.8|995.8|994.5|2175
1668024000000|2022-11-09 20:00:00|996.5|995.3|995.5|994|998|996.5|995|993.5|423
1668027600000|2022-11-09 21:00:00|995.3|994.3|994.5|993|996.5|995|994|992.8|161
1668031200000|2022-11-09 22:00:00|995|992.5|995.5|992.5|995.5|993.5|995|992.5|0
1668045600000|2022-11-10 02:00:00|994|991.3|994.5|992.3|995.5|993.5|993.3|991|67
1668049200000|2022-11-10 03:00:00|994.8|992|997|995|997.5|996|994.5|992|54
1668052800000|2022-11-10 04:00:00|997.3|995.3|995.5|993.5|997.3|995.3|995.3|993.5|7
1668056400000|2022-11-10 05:00:00|996.3|994.3|996.3|993.5|997.5|995.8|994.3|992.5|240
1668060000000|2022-11-10 06:00:00|996.8|994|996.8|995.3|998.3|996.3|992.8|990.8|677
1668063600000|2022-11-10 07:00:00|997.3|995.5|989.3|987.5|997.8|996.3|987.3|985.5|2320
1668067200000|2022-11-10 08:00:00|989|987.3|985.5|984|994.3|992.8|983|981.5|6175
1668070800000|2022-11-10 09:00:00|985.3|983.8|985.3|983.8|989.5|987.8|982.3|980.8|4541
1668074400000|2022-11-10 10:00:00|985|983.5|981.5|980.3|985|983.5|976.8|975.5|4203
1668078000000|2022-11-10 11:00:00|981.8|980|981.8|980.3|983.3|982|978.3|976.8|3187
1668081600000|2022-11-10 12:00:00|982.3|980|982|980.3|984.5|983.3|979|977.5|2711
1668085200000|2022-11-10 13:00:00|981.8|980.5|987.5|986|993|991.5|979.3|977.8|5863
1668088800000|2022-11-10 14:00:00|987.3|985.8|988.8|987|991.5|990.3|977.5|976.3|6043
1668092400000|2022-11-10 15:00:00|988.5|987.3|990.5|988.8|996|994.5|985.8|984.5|7166
1668096000000|2022-11-10 16:00:00|990.3|989|984.8|983.3|993|991.5|980.8|979.5|14985
1668099600000|2022-11-10 17:00:00|984.5|983|976.3|974.8|986.3|984.8|974.5|973.3|3660
1668103200000|2022-11-10 18:00:00|976.5|975|977.5|976.3|979.8|978.5|976|974.3|1834
1668106800000|2022-11-10 19:00:00|977.3|976|975.8|974.3|978.3|977|974.5|973.3|2066
1668110400000|2022-11-10 20:00:00|975.5|974|975.8|974.3|976.5|974.8|974|972.5|489
1668114000000|2022-11-10 21:00:00|975.5|974|974.3|972.5|976.5|975|974|972.5|228
1668117600000|2022-11-10 22:00:00|974.5|973.5|976.8|972.5|976.8|974.5|974.5|972.5|16
1668132000000|2022-11-11 02:00:00|979|977.3|981.5|979.3|982|979.8|979|977|38
1668135600000|2022-11-11 03:00:00|982|979.8|982.8|980.5|983.5|982|980.5|978|49
1668139200000|2022-11-11 04:00:00|982.5|980|983.3|981.8|985.5|983.8|981.3|979.8|140
1668142800000|2022-11-11 05:00:00|983|981.5|1002.8|1000.5|1005|1002.8|982.8|981.3|459
1668146400000|2022-11-11 06:00:00|1003.3|1000.8|1006.8|1004.8|1011.3|1009.3|1000.3|998.8|1877
1668150000000|2022-11-11 07:00:00|1007.5|1005|1005.5|1003.8|1014.5|1013|1003.8|1002|2920
1668153600000|2022-11-11 08:00:00|1005.3|1004|999.3|997.8|1009.3|1007.8|999.3|997.5|5065
1668157200000|2022-11-11 09:00:00|998.8|997.5|1004.3|1002.8|1004.8|1003.3|991|989.8|3681
1668160800000|2022-11-11 10:00:00|1004|1003|1010.3|1008.8|1015|1013.5|1003.8|1002.3|3489
1668164400000|2022-11-11 11:00:00|1010|1008.5|1012.3|1010.8|1014|1012.3|1006|1004.8|2715
1668168000000|2022-11-11 12:00:00|1012|1010.5|1009.5|1008|1013.8|1012|1009.3|1007.5|1314
1668171600000|2022-11-11 13:00:00|1009.3|1007.8|1001.5|999.8|1009.8|1008.5|998.8|997.3|3676
1668175200000|2022-11-11 14:00:00|1001.3|999.5|1000|998.3|1007.5|1006|998.5|996.8|4373
1668178800000|2022-11-11 15:00:00|999.8|998|991.5|990|1003.5|1002.3|991.3|990|4849
1668182400000|2022-11-11 16:00:00|991.8|990.3|981.5|980|993.5|992.3|980|978.8|10811
1668186000000|2022-11-11 17:00:00|981.8|980.3|980.3|978.8|987.5|986.3|976.8|975.5|3091
1668189600000|2022-11-11 18:00:00|980|978.5|973.3|971.8|981.5|980.3|972.5|971|2966
1668193200000|2022-11-11 19:00:00|973|971.5|984.5|983|986.3|984.8|973|971.5|2135
1668196800000|2022-11-11 20:00:00|984.8|983.3|987.5|985.8|990.5|989.3|983.8|982.5|367
1668200400000|2022-11-11 21:00:00|987.3|985.5|990.5|987|990.5|988.5|985.8|984.3|148
1668391200000|2022-11-14 02:00:00|1003.8|1000.8|1002.3|1000|1003.8|1000.8|999|996.5|286
1668394800000|2022-11-14 03:00:00|1002|1000.3|1001.8|1000|1002.5|1001|999.5|997.8|121
1668398400000|2022-11-14 04:00:00|1001.3|1000.3|999.5|997.8|1001.8|1000.5|999.5|997.5|56
1668402000000|2022-11-14 05:00:00|999.8|997.5|994.3|992.3|999.8|997.5|993.8|992.3|63
1668405600000|2022-11-14 06:00:00|994.5|992.8|992.3|990.3|996.8|995.3|990|988.3|384
1668409200000|2022-11-14 07:00:00|991.8|990|1004|1002.3|1004.8|1003.3|990|988.3|1404
1668412800000|2022-11-14 08:00:00|1004.3|1002.8|1005.8|1004.3|1011.3|1009.8|1000.3|999|4133
1668416400000|2022-11-14 09:00:00|1005.5|1004|1000|998.8|1007|1005.5|999.3|997.8|2238
1668420000000|2022-11-14 10:00:00|999.8|998.5|1002.5|1001.3|1003.8|1002.3|997.3|996|2359
1668423600000|2022-11-14 11:00:00|1003.5|1002|1000.3|998.5|1004|1002.8|998.8|997|1380
1668427200000|2022-11-14 12:00:00|1000|998.3|999.3|997.5|1003.5|1002.3|996.8|995.5|1866
1668430800000|2022-11-14 13:00:00|999|997.8|1001|999.5|1001.5|1000|992|990.3|2559
1668434400000|2022-11-14 14:00:00|1000.8|999.3|1003.5|1002|1003.8|1002.5|994|992.5|3082
1668438000000|2022-11-14 15:00:00|1003.8|1002.3|1008.3|1006.5|1018.8|1017.3|1003.8|1002.3|7740
1668441600000|2022-11-14 16:00:00|1008|1006.3|991.3|989.5|1008.8|1007.3|987.5|986|7793
1668445200000|2022-11-14 17:00:00|991|989.3|980|978.5|991|989.3|975.5|974|5568
1668448800000|2022-11-14 18:00:00|979.5|978.3|980.5|978.8|982.8|981.5|977|975.5|1116
1668452400000|2022-11-14 19:00:00|980.8|979|977.5|976|981.3|979.5|972.5|971|2855
1668456000000|2022-11-14 20:00:00|977.3|975.8|975|973.3|978|976.5|974.8|972.8|296
1668459600000|2022-11-14 21:00:00|975.3|973.5|972|970|975.3|973.5|971.3|969.5|148
1668463200000|2022-11-14 22:00:00|972.3|969.8|974.5|971.8|976.5|971.8|971|969.5|9
1668477600000|2022-11-15 02:00:00|976.8|974|979.8|977|979.8|977|975.3|972.5|42
1668481200000|2022-11-15 03:00:00|979.5|977.3|976.3|973.3|980.3|977.8|975.8|973.3|136
1668484800000|2022-11-15 04:00:00|976|973.5|974.3|972.8|976.3|973.5|974.3|971.8|114
1668488400000|2022-11-15 05:00:00|974.5|972.5|973.3|971.3|975.3|973.5|972.3|970.3|53
1668492000000|2022-11-15 06:00:00|972.8|971|977.8|975.8|979.3|976.5|972|970|258
1668495600000|2022-11-15 07:00:00|977.5|975.3|977.3|975.8|980.8|979|975.8|974|1141
1668499200000|2022-11-15 08:00:00|977|975.5|977|975.5|983|981.8|974.8|973.3|2818
1668502800000|2022-11-15 09:00:00|977.8|976|978.5|977.3|981|979.3|973|971.8|4042
1668506400000|2022-11-15 10:00:00|978.8|977.5|977.8|976.3|980.3|978.8|973.8|972.5|1980
1668510000000|2022-11-15 11:00:00|978|976|980.3|978.8|983.3|982|976.5|975|1559
1668513600000|2022-11-15 12:00:00|980.5|978.5|980.8|979.3|983.5|982|977.3|975.5|1208
1668517200000|2022-11-15 13:00:00|981|979.8|980.8|979.3|988.3|986.5|979.3|978|2497
1668520800000|2022-11-15 14:00:00|981|979|982.8|981.3|987.3|985.5|978|976.5|2985
1668524400000|2022-11-15 15:00:00|983|981.5|977|975.3|984.3|982.8|973.8|972.5|4474
1668528000000|2022-11-15 16:00:00|976.8|975|991|989.5|992.5|991|976.3|974.8|6306
1668531600000|2022-11-15 17:00:00|991.3|989.8|1005.5|1004|1006.5|1004.8|987|985.8|2484
1668535200000|2022-11-15 18:00:00|1005.8|1004.3|1002.8|1001.3|1020|1018|998|996.5|4781
1668538800000|2022-11-15 19:00:00|1003|1001.5|997.8|996.3|1008|1006.3|996.5|994.5|2832
1668542400000|2022-11-15 20:00:00|998|996.5|999.8|997.5|1001.5|999.8|997.8|995.8|351
1668546000000|2022-11-15 21:00:00|1000|997.8|995.8|992|1000.3|998.5|994.3|992|194
1668549600000|2022-11-15 22:00:00|996.3|994.8|1002|999.3|1002.3|999.3|996.3|994.8|2
1668564000000|2022-11-16 02:00:00|997|993.3|991.5|990|997|993.8|991|988.8|70
1668567600000|2022-11-16 03:00:00|991.8|989.5|988|986|992.3|990.3|987.8|985.5|84
1668571200000|2022-11-16 04:00:00|988.8|986.8|986.8|985.3|991.3|989|983.5|981.5|108
1668574800000|2022-11-16 05:00:00|986.5|985|989.8|987|990.8|988.8|986.5|984.8|172
1668578400000|2022-11-16 06:00:00|989.5|986.8|987.8|986.3|990.5|988.5|987.3|985.3|315
1668582000000|2022-11-16 07:00:00|988|986.5|994.5|992.8|996|994.3|984.8|983.3|1604
1668585600000|2022-11-16 08:00:00|994.3|992.3|1010.5|1008.8|1013.5|1011.8|993.3|991.8|7018
1668589200000|2022-11-16 09:00:00|1011.5|1009.8|1008.8|1007.3|1012.8|1011.5|1005.3|1003.5|3275
1668592800000|2022-11-16 10:00:00|1009|1007|1009.3|1007.8|1012.8|1011.5|1008|1006.5|3449
1668596400000|2022-11-16 11:00:00|1009|1007.5|1006.5|1005|1011.5|1010|1005.3|1003.5|1637
1668600000000|2022-11-16 12:00:00|1006|1004.8|1007.8|1006.3|1009.8|1008.3|1004|1002.3|1426
1668603600000|2022-11-16 13:00:00|1007.5|1006|997.5|996|1007.5|1006|993.5|992|3017
1668607200000|2022-11-16 14:00:00|997.8|995.5|991.3|989.5|998.8|997|988.8|987.3|4273
1668610800000|2022-11-16 15:00:00|991|989.8|995|993.5|1002.3|1000.8|987.8|986.5|3745
1668614400000|2022-11-16 16:00:00|994.5|993|991.5|990|997.3|995.8|988.3|986.8|3919
1668618000000|2022-11-16 17:00:00|991.3|989.8|989.3|988|991.8|990.3|984.8|983.5|1865
1668621600000|2022-11-16 18:00:00|989.5|988.3|984.5|983|989.5|988.3|982.5|981|1329
1668625200000|2022-11-16 19:00:00|984.3|983.3|991.3|989.8|993.8|992.3|983.3|981.8|1420
1668628800000|2022-11-16 20:00:00|991.5|990|990.3|988.8|993|991.3|990|988.5|141
1668632400000|2022-11-16 21:00:00|990|988.5|993.3|991.5|993.8|992.3|989.8|988.3|106
1668636000000|2022-11-16 22:00:00|992|991.3|994|986|994|991.3|991.5|986|4
1668650400000|2022-11-17 02:00:00|984.5|983|986|984.5|986.8|985|984|981.8|70
1668654000000|2022-11-17 03:00:00|985.5|984|983.5|981.3|985.8|984|982.5|980.5|63
1668657600000|2022-11-17 04:00:00|983.3|980.8|982.5|980.5|983.5|981.5|982|980.3|50
1668661200000|2022-11-17 05:00:00|983|980.8|981.3|979.5|983.8|981.5|980.5|978.8|160
1668664800000|2022-11-17 06:00:00|981|979.8|986|984.5|986.8|985.3|980.8|979.3|284
1668668400000|2022-11-17 07:00:00|986.3|984.8|990.3|988.8|992.5|991.3|983|981|1202
1668672000000|2022-11-17 08:00:00|990|989|977.8|976|996.5|994.8|977.5|976|3336
1668675600000|2022-11-17 09:00:00|978|976.3|984.5|983.3|985.8|984.3|976.8|975.3|1966
1668679200000|2022-11-17 10:00:00|985|983.5|974.5|973|985|983.5|974.3|972.8|2458
1668682800000|2022-11-17 11:00:00|974.3|972.8|973|971.5|976|974.5|969.3|968|2359
1668686400000|2022-11-17 12:00:00|972.8|971.3|970.8|969.3|974.8|973.3|966.8|965.3|2821
1668690000000|2022-11-17 13:00:00|970.5|968.8|972.5|971|978.5|977|967.8|966|4645
1668693600000|2022-11-17 14:00:00|972.8|971.3|970.5|969|979.3|977.8|969.8|968|3987
1668697200000|2022-11-17 15:00:00|970.3|968.8|970.3|968.8|976|974.8|967.8|966.3|4559
1668700800000|2022-11-17 16:00:00|970|968.5|952.3|950.8|971.8|970.3|951.5|950.3|8883
1668704400000|2022-11-17 17:00:00|952|950.5|958.3|956.8|959.3|957.8|950.8|949.5|4106
1668708000000|2022-11-17 18:00:00|958.5|957|961.3|960|963.3|961.8|957.5|956|996
1668711600000|2022-11-17 19:00:00|961.8|960.3|962|960.5|967.8|966.3|958.8|957.3|1311
1668715200000|2022-11-17 20:00:00|961.8|960.3|960|958.3|963.3|961.8|958.8|957.3|356
1668718800000|2022-11-17 21:00:00|959.8|958.5|961.3|959.8|961.5|960|958.5|957|120
1668722400000|2022-11-17 22:00:00|961.5|959.3|964|958.3|964|959.3|961.5|958.3|5
1668736800000|2022-11-18 02:00:00|962|959.8|964.8|962.3|965.3|963.3|961.8|959.5|70
1668740400000|2022-11-18 03:00:00|964|962.5|966|964|966.5|965|963.8|962.3|97
1668744000000|2022-11-18 04:00:00|965.8|964.3|965.3|963.8|966.8|965.3|965|963.8|10
1668747600000|2022-11-18 05:00:00|965.5|964|965.3|963.3|966.3|964.5|963.8|962|116
1668751200000|2022-11-18 06:00:00|965.5|963.5|962.5|961|965.5|964|961.5|959.8|520
1668754800000|2022-11-18 07:00:00|962.3|961.3|962|960.3|966.5|964.8|959|957.5|1766
1668758400000|2022-11-18 08:00:00|961.8|960|961|959.5|964.8|963|954.8|953|3760
1668762000000|2022-11-18 09:00:00|960.8|959.8|964|962.8|968.8|967.3|958|956.8|3381
1668765600000|2022-11-18 10:00:00|964.3|962.5|963|961.5|967|965.5|962.5|961|963
1668769200000|2022-11-18 11:00:00|962.5|961|956.8|955.3|962.5|961|956.3|954.8|1797
1668772800000|2022-11-18 12:00:00|956.5|955|947.8|946.5|960|958.8|947.5|946.3|2400
1668776400000|2022-11-18 13:00:00|947.5|946|937.3|935.8|952|950.5|937|935.5|4755
1668780000000|2022-11-18 14:00:00|937.5|935.5|932.3|930.8|940|938.8|927|925.8|6501
1668783600000|2022-11-18 15:00:00|932|930.5|943.3|941.8|947.3|945.8|928.3|926.8|4887
1668787200000|2022-11-18 16:00:00|943|941.5|942.3|941|949.3|947.8|941|939.5|4454
1668790800000|2022-11-18 17:00:00|942|940.8|947.8|946.3|952.3|950.8|941.3|940|1289
1668794400000|2022-11-18 18:00:00|948|946.5|952.3|950.8|954.3|952.8|945|943.5|1424
1668798000000|2022-11-18 19:00:00|952.5|950.5|956.3|954.8|959|957.5|951|949.5|1304
1668801600000|2022-11-18 20:00:00|956.5|955|957.5|956|958|956.5|955.5|954|206
1668805200000|2022-11-18 21:00:00|957.8|956.3|958.5|956|958.8|956.5|955.5|954|86
1668996000000|2022-11-21 02:00:00|949.3|946.5|951.3|949|952.3|950.8|948|946|537
1668999600000|2022-11-21 03:00:00|951|948.8|950.5|948.8|952.8|951|949.8|947.8|250
1669003200000|2022-11-21 04:00:00|950.3|948.5|951.3|949|952|950|949.5|947.8|115
1669006800000|2022-11-21 05:00:00|951|949.3|952|950.3|953.5|951.8|949.3|947|37
1669010400000|2022-11-21 06:00:00|952.3|950|943.3|941.8|953|951.5|940.3|938.5|602
1669014000000|2022-11-21 07:00:00|943|941|949.5|948|954|952.3|941|939.3|399
1669017600000|2022-11-21 08:00:00|949.3|947.8|947.5|946|952.5|950.8|939.5|938|3493
1669021200000|2022-11-21 09:00:00|947|945.5|954.3|953|955|953.3|940.8|939.3|2657
1669024800000|2022-11-21 10:00:00|954.5|953.3|957.8|956.3|961.3|959.8|954.3|953|2169
1669028400000|2022-11-21 11:00:00|958|956.5|960.3|958.5|962|960.5|955.5|954|1574
1669032000000|2022-11-21 12:00:00|960.5|958.8|957.3|955.8|961.5|960|956|954.5|1770
1669035600000|2022-11-21 13:00:00|957|955.5|953.8|952.3|959.5|958.3|953.8|952.3|1575
1669039200000|2022-11-21 14:00:00|954.5|953|931.5|930|958.3|956.8|927.5|926|5229
1669042800000|2022-11-21 15:00:00|931.8|929.8|921.8|920.3|934.5|933|920|918.3|3426
1669046400000|2022-11-21 16:00:00|922|920|921.8|920.3|924.8|923.3|916|914.8|3411
1669050000000|2022-11-21 17:00:00|922|920.5|947.3|945.8|949|947.8|920.8|919.5|2511
1669053600000|2022-11-21 18:00:00|947|946|951.5|949.8|954|952.5|945.5|943.8|1274
1669057200000|2022-11-21 19:00:00|951.8|950|950|948.5|955.3|953.8|947.3|945.8|1038
1669060800000|2022-11-21 20:00:00|950.5|949|948.8|947.3|952.3|950.8|947.5|946|126
1669064400000|2022-11-21 21:00:00|949|947|951|949.3|951.5|949.8|947|945.3|84
1669068000000|2022-11-21 22:00:00|951.5|949|952.5|948.5|953.3|949|951.5|947.8|4
1669082400000|2022-11-22 02:00:00|954.3|952|953|951|954.5|952|951|949.5|107
1669086000000|2022-11-22 03:00:00|952.8|951.3|953|951.3|953|951.8|952.8|950.8|56
1669089600000|2022-11-22 04:00:00|952.8|951.5|952.5|951.3|953|951.8|952|950|17
1669093200000|2022-11-22 05:00:00|952.8|951.5|950.8|948.8|953|951.8|949.5|947.8|120
1669096800000|2022-11-22 06:00:00|951|949|950.8|949.5|953|951.8|949.8|948|76
1669100400000|2022-11-22 07:00:00|950.5|949|952.8|951.3|953|951.8|947.3|945.8|708
1669104000000|2022-11-22 08:00:00|953|951.5|953|951.3|955.3|953.8|948|946.3|2685
1669107600000|2022-11-22 09:00:00|953.3|951.5|954.3|952.8|957|955.5|947|945.5|1218
1669111200000|2022-11-22 10:00:00|954.5|952.5|951.8|950|954.5|953|947|945.3|2012
1669114800000|2022-11-22 11:00:00|951.5|949.5|951.5|949.8|955.8|954.3|949.8|948.5|1290
1669118400000|2022-11-22 12:00:00|951.8|950|954.5|953|956.8|955.3|951.3|949.5|976
1669122000000|2022-11-22 13:00:00|954.3|953.3|956.3|954.8|958.5|957.3|953.5|952|2106
1669125600000|2022-11-22 14:00:00|956|954.5|949.8|948.3|958.3|956.8|946.8|945.5|4214
1669129200000|2022-11-22 15:00:00|949.5|947.8|945.8|944.3|956.5|955.3|944.3|942.8|6542
1669132800000|2022-11-22 16:00:00|945.5|944.5|953.3|952|953.5|952|940|938.5|3716
1669136400000|2022-11-22 17:00:00|953.5|952.5|948.3|946.8|955.3|953.8|946.3|944.5|655
1669140000000|2022-11-22 18:00:00|948|946.5|946.8|945|954.3|953|946.5|944.5|687
1669143600000|2022-11-22 19:00:00|946.5|944.5|942.5|941|948.3|946.8|942.3|940.8|691
1669147200000|2022-11-22 20:00:00|942.3|940.8|942.3|940.8|944.3|942.5|940.3|938.5|366
1669150800000|2022-11-22 21:00:00|942.5|940.3|941.8|939.8|946|941.3|940.3|938.8|126
1669154400000|2022-11-22 22:00:00|942|939.5|948.5|939|948.5|939.5|941.8|939|0
1669168800000|2022-11-23 02:00:00|947|945.3|946.3|944.3|947.5|946|945.3|943.3|32
1669172400000|2022-11-23 03:00:00|946|943.8|945.3|943.3|946.3|944.5|944.3|942.5|36
1669176000000|2022-11-23 04:00:00|945.5|943.5|943.8|942|945.5|944|943|941.3|85
1669179600000|2022-11-23 05:00:00|944.3|942.3|943.8|942|945.5|943.8|943|941.3|37
1669183200000|2022-11-23 06:00:00|943.5|941.8|944.5|942.8|947.3|945.5|942.5|941|215
1669186800000|2022-11-23 07:00:00|944.8|943|936.5|934.8|947|945|934.8|933.3|2146
1669190400000|2022-11-23 08:00:00|936.3|934.5|948|946.5|948.5|946.8|935.8|934.5|3228
1669194000000|2022-11-23 09:00:00|948.5|946.8|947.3|945.5|949.5|948.3|946|944.5|1105
1669197600000|2022-11-23 10:00:00|947|945.8|931|929.5|949|947.5|930.3|928.8|1865
1669201200000|2022-11-23 11:00:00|931.3|929.8|929|927.3|933.8|932|920.8|919|1769
1669204800000|2022-11-23 12:00:00|929.3|927.5|925.8|924.3|932|930.5|922|920.3|1257
1669208400000|2022-11-23 13:00:00|925.5|923.8|924.5|923|929.3|928|921.8|920|2341
1669212000000|2022-11-23 14:00:00|924.3|922.8|925.8|924|931.5|930|922.8|921|2414
1669215600000|2022-11-23 15:00:00|925.5|923.8|922.5|920.8|929.3|927.8|916.5|914.8|2678
1669219200000|2022-11-23 16:00:00|922.3|920.3|918.3|916.5|929.8|928.3|915|913.8|5745
1669222800000|2022-11-23 17:00:00|918|916.8|916.3|914.8|920|918.5|915|913.5|1832
1669226400000|2022-11-23 18:00:00|916|914.5|920.5|918.8|922.5|921.3|914.8|913.5|990
1669230000000|2022-11-23 19:00:00|920.8|919|920.5|918.8|924.3|922.5|917|915.3|1311
1669233600000|2022-11-23 20:00:00|920.8|919|916|914.5|921|919.3|914.8|913.3|260
1669237200000|2022-11-23 21:00:00|915.8|914|914.3|912.5|917|915.5|913.5|912|68
1669240800000|2022-11-23 22:00:00|914.5|910|924.5|909.8|924.8|910|914.5|909.8|0
1669255200000|2022-11-24 02:00:00|915.5|914.3|918.5|916.5|919.3|917.5|915.5|913.8|23
1669258800000|2022-11-24 03:00:00|918.3|916.8|916.8|914.8|919.3|917.3|916.5|914.5|18
1669262400000|2022-11-24 04:00:00|916.5|914.5|917.5|914.8|917.8|915.8|916.3|914|12
1669266000000|2022-11-24 05:00:00|917.3|915|914.8|912.8|917.3|915|913.5|911.5|16
1669269600000|2022-11-24 06:00:00|914.5|912.3|915.5|913.8|916.3|914.5|912.8|911.3|128
1669273200000|2022-11-24 07:00:00|915.8|914|914.3|912.8|920.3|918.5|914.3|912.8|532
1669276800000|2022-11-24 08:00:00|914.8|912.5|913.8|912|917.3|915.8|912|910.5|2038
1669280400000|2022-11-24 09:00:00|914.3|912.3|915|913.5|917.3|915.8|912.5|911.3|1250
1669284000000|2022-11-24 10:00:00|915.3|913.8|913.3|912|920.5|919.3|913.3|912|1207
1669287600000|2022-11-24 11:00:00|913|911.8|916|914.3|916.3|914.5|911.3|910|1219
1669291200000|2022-11-24 12:00:00|916.3|914.5|915.8|914.3|916.5|915|913.5|912|402
1669294800000|2022-11-24 13:00:00|916|914.5|908|906.3|916.5|915.3|907.8|906|977
1669298400000|2022-11-24 14:00:00|907.3|905.8|910.8|909.3|913.3|911.8|907|905.8|1105
1669302000000|2022-11-24 15:00:00|911|909.8|917.3|915.8|917.5|916|909.8|908.3|989
1669305600000|2022-11-24 16:00:00|917.5|916|922.5|920.8|923.3|921.8|915.3|913.8|2321
1669309200000|2022-11-24 17:00:00|922.3|921|921.3|919.5|923|921.8|918.5|917|299
1669312800000|2022-11-24 18:00:00|921.5|919.8|919.8|917.8|922|920.3|919.3|917.5|50
1669341600000|2022-11-25 02:00:00|922|919.8|921.5|919.8|922.5|920.8|921.3|919.5|1
1669345200000|2022-11-25 03:00:00|921.3|920|925.5|923.5|925.5|924.3|920|918.5|150
1669348800000|2022-11-25 04:00:00|925.3|923.3|926.3|924|926.5|924.8|924.8|923.3|20
1669352400000|2022-11-25 05:00:00|926|923.8|928.8|926.8|929.3|927.8|926|923.8|60
1669356000000|2022-11-25 06:00:00|928.5|927|923|921|929|927.3|923|921|75
1669359600000|2022-11-25 07:00:00|922.3|920.8|921|919.3|926|924|920.5|919|521
1669363200000|2022-11-25 08:00:00|920.8|919|919.3|917.8|923.5|922.3|915.3|913.8|2677
1669366800000|2022-11-25 09:00:00|919.5|918|928.3|927|928.5|927|917|915.8|1041
1669370400000|2022-11-25 10:00:00|928|926.5|932.5|931.3|932.8|931.5|926.8|925.3|1179
1669374000000|2022-11-25 11:00:00|932.8|931|935.3|933.8|935.5|934.3|929.5|928.3|1371
1669377600000|2022-11-25 12:00:00|935.5|934|932.5|930.8|935.8|934.3|932|930.5|645
1669381200000|2022-11-25 13:00:00|932.3|931|927.3|925.8|932.5|931|926.8|925.3|837
1669384800000|2022-11-25 14:00:00|927|926|931|929.8|932.8|931.3|924.3|922.5|1945
1669388400000|2022-11-25 15:00:00|931.3|930|917.5|916|931.5|930|917.5|915.8|1869
1669392000000|2022-11-25 16:00:00|917.8|916.3|909.5|908|920.5|919.3|908.5|907.3|3742
1669395600000|2022-11-25 17:00:00|909.3|907.8|902.5|900.8|911.5|910|901.3|899.5|1472
1669399200000|2022-11-25 18:00:00|902.8|900.5|900|898.3|902.8|900.8|895|893.8|433
1669402800000|2022-11-25 19:00:00|900.3|898.5|905.3|898.5|905.5|903.3|900|894|107
1669600800000|2022-11-28 02:00:00|881.5|878.8|884|882|885.8|884.3|878|876.5|147
1669604400000|2022-11-28 03:00:00|883.8|881.5|882.8|880.8|884.3|882|881|879.3|10
1669608000000|2022-11-28 04:00:00|882.5|879.8|882|880.5|883|881.3|879.5|877.5|52
1669611600000|2022-11-28 05:00:00|881.8|880.3|881|879.3|882.5|881|878.5|876.8|66
1669615200000|2022-11-28 06:00:00|880.8|879.5|885.3|883.5|888|886.3|880|878.3|409
1669618800000|2022-11-28 07:00:00|885|883|883.5|881.5|889.3|887.8|878.8|877|793
1669622400000|2022-11-28 08:00:00|883|881.8|877.3|875.5|884|882|875.8|874.3|2612
1669626000000|2022-11-28 09:00:00|877|875.3|876.5|874.8|882.8|881|874.8|873.3|1512
1669629600000|2022-11-28 10:00:00|876.3|874.5|876.3|874.8|881.5|879.8|874.8|873.5|1015
1669633200000|2022-11-28 11:00:00|876|874.5|882.8|881|883|881.5|875.5|874|1006
1669636800000|2022-11-28 12:00:00|883|881.5|879.3|878|884.3|882.5|878.8|877|812
1669640400000|2022-11-28 13:00:00|879.5|878.3|882.8|881.3|886.8|885.3|878|876.5|1195
1669644000000|2022-11-28 14:00:00|882.5|880.8|884|882.5|888.8|887.5|876.8|875.3|2315
1669647600000|2022-11-28 15:00:00|883.8|882.3|885.3|883.5|897.3|895.8|882.3|880.8|2467
1669651200000|2022-11-28 16:00:00|885|883.3|895.3|893.8|898.3|896.3|881.8|880.3|3243
1669654800000|2022-11-28 17:00:00|895|893.5|887.3|885.8|899.3|897.5|887|885.5|682
1669658400000|2022-11-28 18:00:00|887.5|885.5|883|881.5|888.5|887|882|880.5|607
1669662000000|2022-11-28 19:00:00|882.8|881.3|879.3|877.5|888.3|886.5|879|877.5|983
1669665600000|2022-11-28 20:00:00|879.5|877.8|876.5|875|881|879.5|876|874.3|734
1669669200000|2022-11-28 21:00:00|876.8|875.3|875.3|873.5|876.8|875.3|873.5|872|579
1669672800000|2022-11-28 22:00:00|875.5|873|875.3|872|876.3|873|874.8|872|1
1669687200000|2022-11-29 02:00:00|882.8|880.5|883.5|881.8|884|882.5|881.3|879.5|54
1669690800000|2022-11-29 03:00:00|883.8|881.5|893.5|891.8|893.5|891.8|883.8|881.5|97
1669694400000|2022-11-29 04:00:00|893.3|892|899.5|898.3|900.5|898.8|892.8|890.8|79
1669698000000|2022-11-29 05:00:00|899.8|897.5|890.8|889.3|900.5|899.3|889.8|887.8|558
1669701600000|2022-11-29 06:00:00|891.3|889|885.3|883.5|892.8|890.8|884.8|883.3|146
1669705200000|2022-11-29 07:00:00|885|883.3|884.3|882.5|893.5|891.8|883.8|882.3|1489
1669708800000|2022-11-29 08:00:00|883.8|882.3|890.3|888.5|891|889.8|879.3|877.8|2182
1669712400000|2022-11-29 09:00:00|890|888.3|889|887.5|890|888.3|883.5|881.8|1042
1669716000000|2022-11-29 10:00:00|888.8|887.3|893|891.3|895.5|893.8|887.8|886.5|1138
1669719600000|2022-11-29 11:00:00|892.8|891.5|901.3|899.5|902.5|900.8|889.5|887.8|1018
1669723200000|2022-11-29 12:00:00|901|899.3|900|898.5|903.3|901.8|896.8|895|1082
1669726800000|2022-11-29 13:00:00|899.8|898.3|895|893.5|900|898.5|891.8|890.5|1608
1669730400000|2022-11-29 14:00:00|894.8|893|905.8|903.8|908.3|906.5|889.3|887.8|3992
1669734000000|2022-11-29 15:00:00|905.5|904|902.8|901|907.5|905.8|893.3|891.5|1344
1669737600000|2022-11-29 16:00:00|903|900.8|905.5|904|906|904.5|891.3|889.5|2110
1669741200000|2022-11-29 17:00:00|906|904.5|905.5|903.8|906.8|905|900.5|899|856
1669744800000|2022-11-29 18:00:00|906|904|907.3|905.5|909.8|908.3|900.5|898.8|263
1669748400000|2022-11-29 19:00:00|907.8|905.8|903.5|902|909.3|907.8|900.8|899|177
1669752000000|2022-11-29 20:00:00|903.8|902.3|905.3|903.5|905.8|904|903|901.5|64
1669755600000|2022-11-29 21:00:00|904.8|903.3|908.5|906.3|908.5|906.3|903.8|901.5|61
1669759200000|2022-11-29 22:00:00|909.5|905.3|909.5|904.8|909.8|905.3|909.5|904.8|1
1669773600000|2022-11-30 02:00:00|904.5|902.5|904.3|902.8|906.3|904.3|902.8|901|56
1669777200000|2022-11-30 03:00:00|904.5|903.3|907|905|907.3|905.5|903.3|901.8|18
1669780800000|2022-11-30 04:00:00|906.8|904.5|907.3|905.5|908|906.3|906|904.5|22
1669784400000|2022-11-30 05:00:00|907.5|905.3|902.3|900.3|909|907.5|902.3|900.3|10
1669788000000|2022-11-30 06:00:00|902.5|900.5|905.3|903.5|907.3|905.5|902.3|900.5|122
1669791600000|2022-11-30 07:00:00|905.5|903.8|903.8|902.3|905.5|904|900.3|898.5|349
1669795200000|2022-11-30 08:00:00|903|902|903.3|901.5|905.5|904|897|895.5|2445
1669798800000|2022-11-30 09:00:00|904.5|901.8|919.3|917.5|921.5|920|904.3|901.8|1366
1669802400000|2022-11-30 10:00:00|919.5|917.8|925.5|924|926.3|925|916|914.5|1349
1669806000000|2022-11-30 11:00:00|925.3|923.5|926.5|924.8|930|928.3|923.3|922|714
1669809600000|2022-11-30 12:00:00|926.3|924.5|928.3|926.5|928.3|926.8|923|921.5|767
1669813200000|2022-11-30 13:00:00|927.5|925.8|931|929|935.5|934.3|927.5|925.8|994
1669816800000|2022-11-30 14:00:00|930.5|928.8|924.3|922.5|934|932.3|923|921.8|973
1669820400000|2022-11-30 15:00:00|924|922.3|924|922.3|931.3|929.8|918.8|917.3|1637
1669824000000|2022-11-30 16:00:00|923.8|922.5|925.5|923.8|931|929.5|919.5|918|1828
1669827600000|2022-11-30 17:00:00|926|923.5|928.3|926.8|929.3|927.5|923.5|922|927
1669831200000|2022-11-30 18:00:00|928|926.5|927.8|926|928.8|927|924.3|922.5|421
1669834800000|2022-11-30 19:00:00|928|925.8|934|932.3|937.3|935.8|924.8|923|871
1669838400000|2022-11-30 20:00:00|933.8|932|933.8|932.3|935|933.5|932|930.3|80
1669842000000|2022-11-30 21:00:00|934|932|936.8|934.8|936.8|934.8|932.3|930.8|78
1669845600000|2022-11-30 22:00:00|938.3|934.5|937.5|927.3|938.8|934.5|937.5|926.5|1
1669860000000|2022-12-01 02:00:00|932|930|931.3|929.5|934.5|932|930|928.8|15
1669863600000|2022-12-01 03:00:00|931.5|929.3|929.5|927.5|931.5|929.3|927.5|926.3|64
1669867200000|2022-12-01 04:00:00|929.3|927.3|930.3|928.5|930.5|928.8|928.5|926.8|1
1669870800000|2022-12-01 05:00:00|930.8|929|935.8|934|938|936|930|928.3|56
1669874400000|2022-12-01 06:00:00|935.3|933.8|936.3|934.8|937.8|936|930.8|928.5|265
1669878000000|2022-12-01 07:00:00|936|935|927|925|938.5|936.8|926|924.3|653
1669881600000|2022-12-01 08:00:00|927.3|925.3|926.5|924.8|930.5|928.8|920.8|919|1466
1669885200000|2022-12-01 09:00:00|927.5|925.8|925.5|923.8|930.3|928.5|920.5|919|1343
1669888800000|2022-12-01 10:00:00|925.3|924|933.5|932|942|940.8|924.3|922.5|1431
1669892400000|2022-12-01 11:00:00|933.3|932.3|944|942|944.3|942.8|930.8|929.5|1030
1669896000000|2022-12-01 12:00:00|943.8|942.3|944.5|943.3|946.5|944.8|941.5|940|1152
1669899600000|2022-12-01 13:00:00|944.8|943.5|945.3|943.8|950.3|948.8|942.3|940.5|812
1669903200000|2022-12-01 14:00:00|945|943.5|951.5|949.8|955|953.5|944|942.5|1655
1669906800000|2022-12-01 15:00:00|951.8|950.3|958.8|957.3|964.8|963.3|949.8|948.5|2278
1669910400000|2022-12-01 16:00:00|959|957.5|939.3|937.5|961|959.3|935.5|933.8|4008
1669914000000|2022-12-01 17:00:00|939|937.3|937.5|935.5|946.3|944.8|936.8|935|1112
1669917600000|2022-12-01 18:00:00|937.8|936|924.3|922.5|938|936.3|923.5|921.8|381
1669921200000|2022-12-01 19:00:00|924.5|922.8|920.8|919.3|925.5|923.8|917.3|915.8|692
1669924800000|2022-12-01 20:00:00|921|919.5|916.8|915|921.8|920|916.5|914.8|72
1669928400000|2022-12-01 21:00:00|916.5|914.8|917.5|915.5|919.3|917.5|916|914.5|73
1669932000000|2022-12-01 22:00:00|917.8|914.8|922.8|918.5|923.5|918.8|917.8|913.5|2
1669946400000|2022-12-02 02:00:00|922|920|923.3|921.3|925|922.8|921.8|919.5|15
1669950000000|2022-12-02 03:00:00|923|920.3|922|920.3|925.5|923.3|920.5|918.8|45
1669953600000|2022-12-02 04:00:00|922.3|920.5|920.5|918.8|922.3|920.5|919.3|917.3|94
1669957200000|2022-12-02 05:00:00|920.3|918|920.8|919.5|921|919.8|918.5|916.8|71
1669960800000|2022-12-02 06:00:00|921|919.8|922.5|920.8|922.5|921.3|920.3|918.8|72
1669964400000|2022-12-02 07:00:00|921.5|919.5|932.5|930.8|935.3|933.5|914.5|912.8|522
1669968000000|2022-12-02 08:00:00|932.3|930.5|930.8|929|934.3|932.3|919.5|917.8|1225
1669971600000|2022-12-02 09:00:00|931.3|929.3|939.5|937.5|939.8|937.8|929|927|629
1669975200000|2022-12-02 10:00:00|939.3|937.8|937.3|935.5|939.5|938|933.8|932|403
1669978800000|2022-12-02 11:00:00|937|935.3|937.3|935.5|938.3|936.8|933.3|931.5|526
1669982400000|2022-12-02 12:00:00|937|935|934.5|932.8|941.5|939.8|934.3|932.5|591
1669986000000|2022-12-02 13:00:00|934.3|932.5|925|923.8|938|936.5|921.8|920.3|1443
1669989600000|2022-12-02 14:00:00|924.8|923.3|923.8|922|926.3|925|917.8|916.5|2070
1669993200000|2022-12-02 15:00:00|923.5|921.8|920|918.3|927|925.5|912|910.5|1303
1669996800000|2022-12-02 16:00:00|919.8|918.5|912.8|911.5|920|918.5|911.3|909.8|2152
1670000400000|2022-12-02 17:00:00|913|911.3|902.5|901|916.8|915|899.3|898|1011
1670004000000|2022-12-02 18:00:00|902.8|900.8|895.5|893.8|902.8|900.8|894.8|893|638
1670007600000|2022-12-02 19:00:00|895.3|894|904.8|902.8|906.3|904.3|894.3|892.5|580
1670011200000|2022-12-02 20:00:00|904.5|902.5|903.3|901.3|906.5|905|903.3|901.3|47
1670014800000|2022-12-02 21:00:00|902.8|901.5|908.3|902.8|909|904.8|902.8|901|38
1670205600000|2022-12-05 02:00:00|917.3|915.5|914|912|919|917|913.5|911.8|38
1670209200000|2022-12-05 03:00:00|914.5|911.8|912|909.8|914.8|912.5|911|908.8|2
1670212800000|2022-12-05 04:00:00|911.8|909.5|910.5|908.3|912.3|910|907.5|905.3|20
1670216400000|2022-12-05 05:00:00|910.8|908|910|907.5|914|911.5|907.5|905.3|15
1670220000000|2022-12-05 06:00:00|909.8|907.3|909|907|909.8|907.8|905|902.8|44
1670223600000|2022-12-05 07:00:00|908.8|906.8|911|909|912.5|910.8|905.3|903|187
1670227200000|2022-12-05 08:00:00|910.8|909.3|918.5|917|922|920|902.3|900.8|1652
1670230800000|2022-12-05 09:00:00|917.5|915.8|924.3|922.8|924.5|922.8|914.8|913.3|907
1670234400000|2022-12-05 10:00:00|924|922.5|923.8|922.3|924.3|922.8|923.8|922|4
1670360400000|2022-12-06 21:00:00|832|829.8|832.5|830.5|832.8|830.5|832|829.8|11494
1670364000000|2022-12-06 22:00:00|832.8|829|830.8|827.3|833.5|829|830.8|827.3|1
1670378400000|2022-12-07 02:00:00|831|829|830.8|828.8|833|831.3|828|826|18
1670382000000|2022-12-07 03:00:00|830.5|829.3|827.8|825.5|831.3|829.5|825.5|823.8|50
1670385600000|2022-12-07 04:00:00|828|825.8|826.8|825|828|826|825.5|824|10
1670389200000|2022-12-07 05:00:00|827|825.3|831|829|831.5|829.5|826.5|824.8|19
1670392800000|2022-12-07 06:00:00|830.5|829.3|830|828.3|833|831.5|827.8|825.8|26
1670396400000|2022-12-07 07:00:00|830.3|828|832.3|830.8|837|835.5|828|826.3|397
1670400000000|2022-12-07 08:00:00|832.5|830.5|822.8|821|833.8|832.3|817.8|816.5|719
1670403600000|2022-12-07 09:00:00|822.5|820.8|819.8|818|824.8|823.3|818|816.5|746
1670407200000|2022-12-07 10:00:00|819.5|817.5|828.3|826.8|828.5|826.8|817.3|815.5|660
1670410800000|2022-12-07 11:00:00|828.5|827|834|832.3|837.5|835.8|827.8|826|609
1670414400000|2022-12-07 12:00:00|833.8|832|835.3|833.8|836.8|835.5|831.8|830.5|422
1670418000000|2022-12-07 13:00:00|835.5|834|835|833.5|838.8|837|832.3|830.8|1138
1670421600000|2022-12-07 14:00:00|834.8|832.8|829.5|828|835|833.5|825.3|823.5|1501
1670425200000|2022-12-07 15:00:00|829|827.5|816|814.3|830.5|829|813.8|812.5|4002
1670428800000|2022-12-07 16:00:00|815.8|814|805.3|803.8|816|814.3|798|796.5|6002
1670432400000|2022-12-07 17:00:00|805.5|804|796.3|794.8|807|805.5|795.3|793.8|352
1670436000000|2022-12-07 18:00:00|796|794.5|795.3|793.5|801|799.5|792.8|791|288
1670439600000|2022-12-07 19:00:00|795.5|793.8|800.3|798.8|801|799.3|792|790.5|94
1670443200000|2022-12-07 20:00:00|800.8|799.3|799.5|797.8|801|799.3|797|795|49
1670446800000|2022-12-07 21:00:00|799.3|797.5|798.8|796.8|800.8|799.3|797|795.3|22
1670450400000|2022-12-07 22:00:00|799|796.5|801.5|795.3|801.5|796.5|799|794.3|2
1670464800000|2022-12-08 02:00:00|799.5|797.8|800.3|798.8|802|800|798.5|797|19
1670468400000|2022-12-08 03:00:00|800.8|798.3|801.5|799.5|802.5|800.5|800.3|798|4
1670472000000|2022-12-08 04:00:00|801.8|799.8|800.3|798.5|801.8|800|800.3|798.5|3
1670475600000|2022-12-08 05:00:00|799.8|798.3|799.8|797.5|800.5|798.8|798.3|796.3|3
1670479200000|2022-12-08 06:00:00|799.3|797|814.3|812.3|817|815.3|795.3|793.3|175
1670482800000|2022-12-08 07:00:00|814|812|802.8|801|814|812.3|802.3|800.5|187
1670486400000|2022-12-08 08:00:00|802.5|800.5|800.5|798.5|804.3|802.8|796.8|794.8|632
1670490000000|2022-12-08 09:00:00|799.8|798.8|807.5|806|809.8|807.8|798.3|796.5|503
1670493600000|2022-12-08 10:00:00|807.3|805.8|804.5|803|809|807.5|802.5|800.8|895
1670497200000|2022-12-08 11:00:00|804.3|802.8|804.8|803|806.3|804.8|800.3|798.5|543
1670500800000|2022-12-08 12:00:00|804.5|803.3|809.8|808|810|808.8|803.8|802|681
1670504400000|2022-12-08 13:00:00|809.5|808.3|815.5|814|820.5|819|809.3|807.5|877
1670508000000|2022-12-08 14:00:00|815.8|813.8|807|805.3|815.8|813.8|803|801.3|1165
1670511600000|2022-12-08 15:00:00|806.8|805.5|802|800.5|807.8|806.3|799|797.5|1309
1670515200000|2022-12-08 16:00:00|801.8|800.3|825.3|823.5|826|824.8|797|795.3|3253
1670518800000|2022-12-08 17:00:00|825|824|819.5|817.5|830.5|828.8|817.8|816.3|1341
1670522400000|2022-12-08 18:00:00|819.3|818|824.3|822.8|826.8|825.3|819|817.5|210
1670526000000|2022-12-08 19:00:00|824.5|822.5|823.8|821.8|827|825.5|821|819.5|909
1670529600000|2022-12-08 20:00:00|823.5|821.5|820.5|818.5|824.3|822.3|819|817.3|64
1670533200000|2022-12-08 21:00:00|820.3|818.3|822.8|820.8|824|822.3|820.3|818.3|69
1670536800000|2022-12-08 22:00:00||820.5||820||820.8||819.5|4
1670551200000|2022-12-09 02:00:00|825.8|823.5|824.8|822.8|826.3|824.3|822.3|820|17
1670554800000|2022-12-09 03:00:00|824.5|822.5|823.5|821.5|827|824.5|823.5|821.5|46
1670558400000|2022-12-09 04:00:00|823.3|821.3|824.8|822.8|825|823|822.3|820.5|0
1670562000000|2022-12-09 05:00:00|824.5|823|825.3|823.5|827.3|825.5|824.5|822.5|49
1670565600000|2022-12-09 06:00:00|825|823|823.5|821.8|825.8|824|822.3|820.5|317
1670569200000|2022-12-09 07:00:00|823.3|821.5|817.8|816|824.5|822.8|817|815.5|495
1670572800000|2022-12-09 08:00:00|817.5|815.8|818.8|817|820.3|818.8|813|811.5|1188
1670576400000|2022-12-09 09:00:00|818.3|816.3|824|822.3|825|823.3|812|810.3|1466
1670580000000|2022-12-09 10:00:00|823.8|822.5|823.8|822|826.5|825|821.5|820|343
1670583600000|2022-12-09 11:00:00|824|822.3|821.5|820|825.3|823.5|821|819.5|792
1670587200000|2022-12-09 12:00:00|821.3|819.8|822|820.5|824.8|823.3|820.3|818.8|581
1670590800000|2022-12-09 13:00:00|822.3|820.8|823.8|822|828|826|818.5|817|695
1670594400000|2022-12-09 14:00:00|824|822.3|826.3|824.5|833.3|831.8|818.8|817.3|1261
1670598000000|2022-12-09 15:00:00|827|824.8|820|818.8|831.5|829.8|816|814.5|1212
1670601600000|2022-12-09 16:00:00|820.5|818.5|820.8|819|825|823.5|816.3|815|1550
1673272800000|2023-01-09 14:00:00|883.3|881.8|880.3|878.8|883.5|882.3|874.5|873|4521
1673276400000|2023-01-09 15:00:00|880.5|879.3|867.3|866|882.8|881.5|865.8|864.5|9839
1673280000000|2023-01-09 16:00:00|867|865.8|868.3|866.8|870.3|869|858.5|857.3|17366
1673283600000|2023-01-09 17:00:00|868|866.5|860|858.5|868|866.8|859.5|858.3|3831
1673287200000|2023-01-09 18:00:00|859.8|858.8|857|855.8|864.8|863.3|856.3|855|2720
1673290800000|2023-01-09 19:00:00|856.8|855.5|865.8|864.3|867.3|865.8|856.8|855.3|3980
1673294400000|2023-01-09 20:00:00|865.5|864|865.8|864.5|866.5|865.3|863.8|862.3|639
1673298000000|2023-01-09 21:00:00|866|864.3|865.5|863.8|866.3|864.8|864.5|863|262
1673301600000|2023-01-09 22:00:00|865.8|861.3|866.5|859.5|866.5|862.3|865.5|859.5|1
1673316000000|2023-01-10 02:00:00|863|861.5|860|858.5|864|862.3|859.5|858|21
1673319600000|2023-01-10 03:00:00|859.8|858.3|860.5|858.8|861|859.5|859.8|858.3|83
1673323200000|2023-01-10 04:00:00|860.3|859|859.3|857.5|860.5|859|858.8|857.3|237
1673326800000|2023-01-10 05:00:00|859.5|857.8|861.3|859.5|861.8|860|859.5|857.5|31
1673330400000|2023-01-10 06:00:00|860.8|859.3|860.3|858.8|862.5|860.8|858|856.5|417
1673334000000|2023-01-10 07:00:00|860|858.5|858.5|857|862.8|861.5|856.8|855.3|2716
1673337600000|2023-01-10 08:00:00|858.8|857.3|861.5|860.3|863.8|862.5|856.3|854.8|5915
1673341200000|2023-01-10 09:00:00|861.8|860.5|864.8|863.5|870|868.5|861.5|860|2862
1673344800000|2023-01-10 10:00:00|865|863.8|862.3|860.8|865.8|864.5|859|857.5|3301
1673348400000|2023-01-10 11:00:00|862.5|861|864.3|862.8|864.5|863.3|861.5|860|1453
1673352000000|2023-01-10 12:00:00|864|863|864.5|863|865.3|864|862.3|861|2178
1673355600000|2023-01-10 13:00:00|864.3|862.8|867.3|865.8|868.3|867|861|859.8|3393
1673359200000|2023-01-10 14:00:00|867.5|866.3|866.3|864.8|871.8|870.3|865.5|864.3|5633
1673362800000|2023-01-10 15:00:00|866|865|862.3|861|868.3|866.8|860.5|859.3|7162
1673366400000|2023-01-10 16:00:00|862|860.8|879.5|878.3|881|879.5|861.3|859.8|17115
1673370000000|2023-01-10 17:00:00|879.8|877.8|878.8|877.3|883.3|882|877.3|875.8|6151
1673373600000|2023-01-10 18:00:00|878.5|877.5|887.8|886.3|888|886.5|876|874.5|4195
1673377200000|2023-01-10 19:00:00|887.5|886.5|885.8|884.3|890.8|889.3|881.8|880.3|4956
1673380800000|2023-01-10 20:00:00|885.5|884.5|883|881.5|886.5|885.3|882.5|881.3|1024
1673384400000|2023-01-10 21:00:00|882.8|881.3|881.3|878.8|883.5|882|880|878.3|495
1673388000000|2023-01-10 22:00:00|883|877.8|883.5|878.3|883.8|878.5|882.8|877.8|17
1673402400000|2023-01-11 02:00:00|878.8|876.8|878.8|877|879.5|878|877.5|875.8|407
1673406000000|2023-01-11 03:00:00|878.5|876.8|879.3|877.5|879.8|878.3|877.8|876|100
1673409600000|2023-01-11 04:00:00|879.5|878|878|876.3|879.5|878|877.5|876|50
1673413200000|2023-01-11 05:00:00|878.3|876.5|878|876.3|879.5|878|876.5|875|234
1673416800000|2023-01-11 06:00:00|877.8|876|880|878.5|880.5|879.3|877.3|875.8|729
1673420400000|2023-01-11 07:00:00|879.8|878.3|878.8|877.3|880.3|879|877.5|876.3|2111
1673424000000|2023-01-11 08:00:00|879|877.5|886.8|885.5|887.8|886.3|878.5|877|6850
1673427600000|2023-01-11 09:00:00|887.5|886|889|887.5|892.3|891|886.3|884.8|4747
1673431200000|2023-01-11 10:00:00|889.3|887.8|889.8|888.3|890.8|889.5|887.5|886|3800
1673434800000|2023-01-11 11:00:00|890|888.5|896.8|895.3|897|895.8|888.8|887.5|3597
1673438400000|2023-01-11 12:00:00|896.5|895.5|898.8|897.3|900.8|899.5|896|894.8|3848
1673442000000|2023-01-11 13:00:00|898.5|897|908.5|907.3|909.8|908.3|898|896.8|5797
1673445600000|2023-01-11 14:00:00|908.8|907.5|901|899.8|914.3|913|899.8|898.5|9792
1673449200000|2023-01-11 15:00:00|901.5|900|890.8|889.3|907|905.8|884.5|883|19348
1673452800000|2023-01-11 16:00:00|890.5|889.5|889.3|888|899.3|897.8|886.8|885.5|16784
1673456400000|2023-01-11 17:00:00|889|887.8|903.8|902.5|904.3|902.8|888|886.5|7997
1673460000000|2023-01-11 18:00:00|904|902.3|907.3|905.8|910.3|908.8|902.5|901.3|3875
1673463600000|2023-01-11 19:00:00|907.5|906|905|903.5|911|909.8|904.5|903.3|5013
1673467200000|2023-01-11 20:00:00|904.8|903.3|904.3|902.8|906.3|905|902.8|901.5|1337
1673470800000|2023-01-11 21:00:00|904.5|903|905.3|903.8|905.8|904|903|901.5|574
1673474400000|2023-01-11 22:00:00|905.8|903.5|906|900.5|906|903.5|905.8|900.5|3
1673488800000|2023-01-12 02:00:00|905.5|903.8|903.8|902.3|906|904.3|903.5|902|30
1673492400000|2023-01-12 03:00:00|904.3|902.5|903|901.5|905|903.3|901|899.5|348
1673496000000|2023-01-12 04:00:00|903.3|901.3|903|901.5|903.8|902|902.5|900.5|67
1673499600000|2023-01-12 05:00:00|903.3|900.8|903.3|901.5|905|903.5|902.5|900.8|156
1673503200000|2023-01-12 06:00:00|903.5|901.8|900.8|899.5|904.5|903|900.5|899|237
1673506800000|2023-01-12 07:00:00|901|899.3|898|896.5|901.5|900|895.5|894|1710
1673510400000|2023-01-12 08:00:00|898.3|896.8|903|901.5|904|902.5|898|896.5|5739
1673514000000|2023-01-12 09:00:00|903.3|901.8|914|912.5|914.3|912.8|903.3|901.8|3781
1673517600000|2023-01-12 10:00:00|913.8|912.3|904|902.8|915.5|914.3|904|902.8|4865
1673521200000|2023-01-12 11:00:00|904.3|903|909.5|908.3|911|909.5|904|903|1926
1673524800000|2023-01-12 12:00:00|909.8|908.5|914.3|913|915.5|914.3|909.3|908|2762
1673528400000|2023-01-12 13:00:00|914|912.8|914.3|913|919|917.8|907.5|906|4613
1673532000000|2023-01-12 14:00:00|914|912.5|912|910.5|914.8|913.3|906.8|905.5|3782
1673535600000|2023-01-12 15:00:00|911.8|910.3|914|912.8|918|916.5|909.8|908.5|5781
1673539200000|2023-01-12 16:00:00|913.8|912.5|923.5|922|928|926.5|913.3|911.8|16986
1673542800000|2023-01-12 17:00:00|923.8|922.3|925.3|923.8|930.5|929|920.3|918.8|3958
1673546400000|2023-01-12 18:00:00|925|923.5|921.5|920|925.8|924.3|913.3|911.8|1747
1673550000000|2023-01-12 19:00:00|921.3|920.3|918.5|917|922|920.5|917.3|916|1737
1673553600000|2023-01-12 20:00:00|918.3|916.8|920.5|919|920.8|919.3|915.5|914.3|598
1673557200000|2023-01-12 21:00:00|920.8|918.8|919.3|917.5|921|919.3|918.8|917|241
1673560800000|2023-01-12 22:00:00|919.8|917.3|921|916|921|917.3|919.8|915.8|20
1673575200000|2023-01-13 02:00:00|917.8|916.3|918.3|916.8|920|918.3|917|915.5|67
1673578800000|2023-01-13 03:00:00|918.5|916.5|918.3|917|919.5|918|917.5|916|59
1673582400000|2023-01-13 04:00:00|918.5|917.3|918.3|916.8|918.8|917.3|917.5|916|236
1673586000000|2023-01-13 05:00:00|918|917|918.8|917.3|919.5|918|916.8|915.3|53
1673589600000|2023-01-13 06:00:00|918.5|917|917.5|916|919.3|917.5|914.8|913.3|267
1673593200000|2023-01-13 07:00:00|917.3|915.8|924.8|923.3|925.3|924|916|914.8|1360
1673596800000|2023-01-13 08:00:00|925|923.5|928|926.5|929.8|928.3|917.8|916.3|4718
1673600400000|2023-01-13 09:00:00|928.8|927.3|926.8|925.5|929.8|928.5|926.8|925.5|2341
1673604000000|2023-01-13 10:00:00|927|924.5|932.3|930.8|933.8|932.5|925.3|923.8|2380
1673607600000|2023-01-13 11:00:00|932|930.5|930.5|929.3|933.8|932.3|929.5|928.3|1680
1673611200000|2023-01-13 12:00:00|930.8|929.5|924.5|923|931.5|930.3|923.8|922.5|1593
1673614800000|2023-01-13 13:00:00|924.3|922.8|922|920.5|925.5|924|920.8|919.5|3376
1673618400000|2023-01-13 14:00:00|922.3|920.8|920|918.5|924|922.8|916.5|915.3|8529
1673622000000|2023-01-13 15:00:00|920.3|918.8|931.8|930.3|937.8|936.5|919.8|918.5|10240
1673625600000|2023-01-13 16:00:00|932|930.5|936.5|935.3|939.5|938.3|926|924.5|13064
1673629200000|2023-01-13 17:00:00|936.8|935.5|934.8|933.5|939.3|937.8|931.5|930|3179
1673632800000|2023-01-13 18:00:00|935|933.8|937|935.5|938.5|937.3|932|930.8|2621
1673636400000|2023-01-13 19:00:00|937.3|935.8|937.3|936|937.5|936|933|931.8|2875
1673834400000|2023-01-16 02:00:00|937.5|935.8|935.8|934.3|938|936.3|935|933.5|59
1673838000000|2023-01-16 03:00:00|935.5|934|936.5|935|936.5|935|934.3|932.5|204
1673841600000|2023-01-16 04:00:00|936.3|934.8|935.3|933.3|936.3|934.8|934.5|933|24
1673845200000|2023-01-16 05:00:00|935|933|933.5|932|935.5|933.8|933.5|932|119
1673848800000|2023-01-16 06:00:00|933.3|931.5|931.5|930|934.3|932.5|930.8|929.5|395
1673852400000|2023-01-16 07:00:00|931.3|929.8|929.8|928|933.3|932|929.3|927.8|662
1673856000000|2023-01-16 08:00:00|929.5|928.3|935|933.8|938.5|937.3|926.8|925.5|5037
1673859600000|2023-01-16 09:00:00|935.5|934|935.3|933.8|937.8|936.3|933.5|932.3|2377
1673863200000|2023-01-16 10:00:00|935|934|935|933.8|940.5|939.3|934.3|933|6300
1673866800000|2023-01-16 11:00:00|935.3|934|937.3|935.8|937.5|936.3|933|931.5|3052
1673870400000|2023-01-16 12:00:00|937|935.5|937.5|936.3|939.8|938.3|936.5|935.3|1448
1673874000000|2023-01-16 13:00:00|937.3|936|936.8|935.3|938.5|937|935.8|934.5|1600
1673877600000|2023-01-16 14:00:00|936.3|935|937|935.8|938.5|937.3|934.5|933|2220
1673881200000|2023-01-16 15:00:00|936.8|935.5|934.3|933|938.5|937.3|934.3|932.8|2328
1673884800000|2023-01-16 16:00:00|934.5|933.3|936.8|935.3|938|936.8|930.8|929.5|5921
1673888400000|2023-01-16 17:00:00|936.5|935.5|936.3|934.8|937|935.8|934|932.5|1057
1673892000000|2023-01-16 18:00:00|936|934.5|935.3|933.5|936.8|935.3|933.8|932.5|192
1673895600000|2023-01-16 19:00:00|935|933.8|935.3|933.8|936|934.3|934|932.8|253
1673899200000|2023-01-16 20:00:00|935|933.5|935|933.5|935.3|933.8|934.8|933.5|84
1673902800000|2023-01-16 21:00:00|935.3|933.8|933|931.3|935.3|933.8|933|931.3|256
1673906400000|2023-01-16 22:00:00|933.3|931|935.5|931|935.5|931.3|933.3|931|2
1673920800000|2023-01-17 02:00:00|935.5|934|936.8|935.3|936.8|935.3|934|932.3|19
1673924400000|2023-01-17 03:00:00|937|934.8|937.8|936|939|937.3|936.3|934.5|50
1673928000000|2023-01-17 04:00:00|938|936.3|937.5|936|938.3|936.8|937|935.5|32
1673931600000|2023-01-17 05:00:00|937.8|935.8|938.3|936.5|938.3|937|937|935.5|32
1673935200000|2023-01-17 06:00:00|938|936.8|931.8|930.3|939|937.5|931.3|930|550
1673938800000|2023-01-17 07:00:00|932|930|933|931.5|934.3|932.8|929.3|927.8|1366
1673942400000|2023-01-17 08:00:00|933.3|931.8|935|933.8|940.3|938.8|931.5|930|5264
1673946000000|2023-01-17 09:00:00|935.3|934|930|928.8|937.5|936|928.8|927.5|3432
1673949600000|2023-01-17 10:00:00|930.3|928.5|931.5|930.3|931.8|930.5|926.8|925.3|3910
1673953200000|2023-01-17 11:00:00|931.3|930|934.3|932.8|934.3|933|930.5|929|2734
1673956800000|2023-01-17 12:00:00|934|932.3|931|929.8|934|932.5|929.5|928.3|4975
1673960400000|2023-01-17 13:00:00|931.3|930|929|927.8|931.3|930|925|923.5|5138
1673964000000|2023-01-17 14:00:00|929.3|927.5|942|940.5|945.5|944.3|928.3|926.8|6561
1673967600000|2023-01-17 15:00:00|942.3|940.8|935|933.5|943.8|942.3|933.5|932|5861
1673971200000|2023-01-17 16:00:00|935.3|933.8|935|933.5|937.3|935.8|924.5|923|12027
1673974800000|2023-01-17 17:00:00|935.3|933.8|928.3|926.8|935.8|934.3|925.8|924.3|2268
1673978400000|2023-01-17 18:00:00|927.8|926.3|927.3|925.8|932.3|931|922|920.5|1345
1673982000000|2023-01-17 19:00:00|927|925.5|935.8|934.3|936.3|935|924|922.5|2490
1673985600000|2023-01-17 20:00:00|936.3|934.8|938.5|937|940|938.5|935.8|934.3|378
1673989200000|2023-01-17 21:00:00|938.3|936.8|937.5|935.8|939|937.8|935|933.5|159
1673992800000|2023-01-17 22:00:00|937.8|934.3|937.8|932.5|937.8|934.5|937.8|931.8|1
1674007200000|2023-01-18 02:00:00|935.3|934|936.3|934.8|936.5|935|934.3|932.8|177
1674010800000|2023-01-18 03:00:00|936.5|935|935.3|933.5|936.8|935.5|934.3|932.8|77
1674014400000|2023-01-18 04:00:00|935|933.8|936|934.3|936.3|934.5|934|932.8|31
1674018000000|2023-01-18 05:00:00|935.8|934|937|935.8|937.5|936.3|935|933.3|80
1674021600000|2023-01-18 06:00:00|937.3|936|933.3|931.8|937.5|936.3|932.5|931.3|262
1674025200000|2023-01-18 07:00:00|933|931.5|930|928.5|934.3|933|926.5|925.3|1630
1674028800000|2023-01-18 08:00:00|929.8|928.3|924.8|923.3|932|930.5|922|920.5|6132
1674032400000|2023-01-18 09:00:00|924.5|923.5|934|932.5|938.5|937|924.5|923|3781
1674036000000|2023-01-18 10:00:00|933.8|932.8|939.5|938.3|940.5|939.3|933.5|932.3|1663
1674039600000|2023-01-18 11:00:00|939.3|938|945|943.8|945.5|944.3|939.3|938|2540
1674043200000|2023-01-18 12:00:00|945.3|943.5|941.8|940.3|945.5|944.3|940.8|939.5|1915
1674046800000|2023-01-18 13:00:00|942|940.5|941.3|939.8|945.5|944.3|940.8|939.5|3234
1674050400000|2023-01-18 14:00:00|941.5|940|951.3|949.8|954|952.5|940.3|939|6033
1674054000000|2023-01-18 15:00:00|951.5|950|950.5|949|953.3|952|941.5|940.3|7732
1674057600000|2023-01-18 16:00:00|950.3|949.3|954.5|953|958.3|957|948.3|946.8|9205
1674061200000|2023-01-18 17:00:00|954.8|953.3|939.3|938|955.3|953.8|934.5|932.8|3189
1674064800000|2023-01-18 18:00:00|939.8|937.8|939.5|937.8|943.8|942.3|935.8|934.3|1668
1674068400000|2023-01-18 19:00:00|939|938|932.5|931.3|942.8|941.3|932|930.5|3610
1674072000000|2023-01-18 20:00:00|932.3|931|933.3|931.8|934|932.5|930.5|929|581
1674075600000|2023-01-18 21:00:00|933|931.5|933.8|931.8|933.8|932|929.5|927.8|604
1674079200000|2023-01-18 22:00:00|934|931.5|933|928|934|931.5|933|928|29
1674093600000|2023-01-19 02:00:00|925|923.5|927.5|925.8|928.3|926.5|924.8|923|99
1674097200000|2023-01-19 03:00:00|927.3|925.5|925.8|924.3|928|926.5|925.5|924.3|31
1674100800000|2023-01-19 04:00:00|925.5|924|925|923.3|925.8|924.5|924.5|923|36
1674104400000|2023-01-19 05:00:00|925.3|923.5|925.3|923.8|925.8|924|922|920.5|232
1674108000000|2023-01-19 06:00:00|925|923.5|925.8|924.3|926.3|924.8|920.8|919.5|635
1674111600000|2023-01-19 07:00:00|925.5|924|934.8|933|935|933.8|923.5|922|1387
1674115200000|2023-01-19 08:00:00|934.5|932.8|929.5|928|936.3|934.8|928.3|927|5325
1674118800000|2023-01-19 09:00:00|929.8|928.3|932.3|930.8|937|935.8|929|927.5|2467
1674122400000|2023-01-19 10:00:00|932.5|931|936.3|934.8|937.3|936|930.3|929|3183
1674126000000|2023-01-19 11:00:00|936|934.5|931.5|930.3|936|934.8|930|928.5|2899
1674129600000|2023-01-19 12:00:00|931.8|930|928.3|927|932.5|931|927.3|925.8|3109
1674133200000|2023-01-19 13:00:00|928.5|927.3|930.8|929.5|936|934.8|928.3|926.8|2427
1674136800000|2023-01-19 14:00:00|931|929.8|935.3|933.8|939.8|938.3|930.5|929.3|3375
1674140400000|2023-01-19 15:00:00|935.5|934|945|943.3|953.8|952.5|934.3|932.8|11808
1674144000000|2023-01-19 16:00:00|944|941.3|953.5|952|955.3|954|936.8|935.3|11288
1674147600000|2023-01-19 17:00:00|953.8|952.5|960.8|959.3|967.3|966|953.3|952|6440
1674151200000|2023-01-19 18:00:00|961|959.5|958.8|957.5|963|961.8|956|954.5|2670
1674154800000|2023-01-19 19:00:00|958.5|957|965.3|963.8|968|966.5|956.8|955.5|3915
1674158400000|2023-01-19 20:00:00|965.5|964|966.3|965|968.3|966.8|965.3|963.8|633
1674162000000|2023-01-19 21:00:00|966.5|964.8|968|966.5|969|967.8|966|964.5|636
1674165600000|2023-01-19 22:00:00|968.5|966.3|968.8|964.5|969.5|966.3|968.5|964.5|24
1674180000000|2023-01-20 02:00:00|969.5|968|965|963.5|969.8|968.3|964.8|963.5|211
1674183600000|2023-01-20 03:00:00|965.3|963.8|965|963.5|966|964.3|961.3|959.8|573
1674187200000|2023-01-20 04:00:00|965.3|963.8|961.3|959.8|966.3|964.8|959.8|958.5|1040
1674190800000|2023-01-20 05:00:00|961.5|960|962.3|960.5|963.8|962.3|960.8|959|432
1674194400000|2023-01-20 06:00:00|962|960.8|961.3|959.8|962.3|960.8|959.5|958|373
1674198000000|2023-01-20 07:00:00|961|959.5|971.3|970|971.5|970|960.3|958.8|1034
1674201600000|2023-01-20 08:00:00|971.5|969.8|974|972.8|976.3|974.8|970.3|968.8|2570
1674205200000|2023-01-20 09:00:00|974.5|973|971.8|970.5|976.3|974.8|971.3|970|2580
1674208800000|2023-01-20 10:00:00|972|970.3|972|970.5|974|972.5|969.5|968|1589
1674212400000|2023-01-20 11:00:00|971.8|970.3|968.8|967.3|976|974.8|967.3|966|2519
1674216000000|2023-01-20 12:00:00|968.5|967|973.3|972|973.8|972.3|965.3|963.8|2363
1674219600000|2023-01-20 13:00:00|973|971.5|975|973.5|977|975.8|972|970.5|5285
1674223200000|2023-01-20 14:00:00|975.3|973.8|975|973.8|978.3|977|967.8|966.3|5806
1674226800000|2023-01-20 15:00:00|975.3|973.5|976|974.8|980|978.8|973|971.8|4789
1674230400000|2023-01-20 16:00:00|976.3|974.5|981.8|980.3|985|983.8|974.5|973.3|7054
1674234000000|2023-01-20 17:00:00|982|980.5|991|989.5|991.8|990.3|980.8|979.5|3311
1674237600000|2023-01-20 18:00:00|991.3|989.8|991|989.5|993.3|991.8|987.5|986.3|1615
1674241200000|2023-01-20 19:00:00|990.8|989.3|988.8|987.5|992|990.5|985.5|984.3|1891
1674439200000|2023-01-23 02:00:00|984.5|982.8|984.5|982.8|985.5|983.8|983.8|982.5|35
1674442800000|2023-01-23 03:00:00|984.8|983|985.3|983.5|985.5|984.3|983.8|982.5|38
1674446400000|2023-01-23 04:00:00|985.5|983.8|987.5|985.3|987.5|985.5|985.3|983.5|24
1674450000000|2023-01-23 05:00:00|987.3|985.5|990.3|988.5|991.8|990.3|986.5|984.8|15
1674453600000|2023-01-23 06:00:00|990|988.3|986.5|985|990.3|988.5|985|983.5|60
1674457200000|2023-01-23 07:00:00|986.8|984.8|990.5|989|994.3|992.8|986.8|984.8|453
1674460800000|2023-01-23 08:00:00|990.8|989.5|997.5|996|999|997.5|990.3|989|1942
1674464400000|2023-01-23 09:00:00|997.3|995.8|1001.3|999.8|1004.8|1003.5|996.5|995|2254
1674468000000|2023-01-23 10:00:00|1001|1000|1008.5|1007|1009|1007.5|1001|999.8|3016
1674471600000|2023-01-23 11:00:00|1008.8|1007.3|1003.8|1002.3|1008.8|1007.5|1000.8|999.5|2362
1674475200000|2023-01-23 12:00:00|1004|1002.5|1000|998.8|1007.3|1006|998.8|997.3|1402
1674478800000|2023-01-23 13:00:00|1000.3|999|1004.5|1003|1004.5|1003|996.3|995|2431
1674482400000|2023-01-23 14:00:00|1004.3|1002.8|1012.5|1011|1014.8|1013.5|999.8|998.5|4266
1674486000000|2023-01-23 15:00:00|1012.3|1010.8|1016.8|1015.3|1020.5|1019|1008.5|1007|5646
1674489600000|2023-01-23 16:00:00|1017|1015.5|1010.3|1008.8|1017.5|1016|1003.5|1002|8286
1674493200000|2023-01-23 17:00:00|1010|1008.5|1007|1005.5|1011.8|1010.3|1004.3|1002.8|1558
1674496800000|2023-01-23 18:00:00|1006.8|1005.3|1012.5|1011|1013.3|1011.8|1005.5|1004.3|1093
1674500400000|2023-01-23 19:00:00|1012.3|1010.8|1009.3|1007.8|1013.3|1011.8|1007|1005.5|2308
1674504000000|2023-01-23 20:00:00|1009.5|1008|1011.5|1010|1012|1010.5|1008.3|1006.8|99
1674507600000|2023-01-23 21:00:00|1011.8|1009.8|1011.3|1009.3|1012.3|1010.8|1010.8|1009|68
1674511200000|2023-01-23 22:00:00|1011|1009|1013.8|1009.8|1014|1010.3|1011|1008.5|1
1674525600000|2023-01-24 02:00:00|1013.3|1011.5|1010|1008.3|1013.5|1011.8|1008.8|1007|166
1674529200000|2023-01-24 03:00:00|1009.5|1008|1009.5|1008|1009.5|1008.3|1009.3|1007.8|26
1674532800000|2023-01-24 04:00:00|1009.3|1007.8|1009.5|1007.8|1009.5|1008.3|1008.3|1006.5|37
1674536400000|2023-01-24 05:00:00|1009.3|1007.5|1007.8|1005.8|1009.3|1007.8|1006.8|1005.3|63
1674540000000|2023-01-24 06:00:00|1007.5|1006|1012|1010.5|1012.8|1011|1006|1004.5|276
1674543600000|2023-01-24 07:00:00|1012.3|1010.8|1014.8|1013|1015.5|1013.8|1010.5|1009|611
1674547200000|2023-01-24 08:00:00|1014.5|1013.3|1019.5|1018|1025.3|1024|1014|1012.5|2415
1674550800000|2023-01-24 09:00:00|1020|1018.5|1017|1015.8|1022.3|1021|1013.5|1012|2002
1674554400000|2023-01-24 10:00:00|1017.3|1015.5|1019.3|1017.8|1023|1021.5|1017|1015.5|1767
1674558000000|2023-01-24 11:00:00|1019.5|1017.5|1019.8|1018.5|1022.8|1021.5|1019|1017.5|713
1674561600000|2023-01-24 12:00:00|1020|1018.8|1021|1019.5|1022.3|1020.8|1017.8|1016.5|1217
1674565200000|2023-01-24 13:00:00|1020.8|1019.3|1011.8|1010.3|1021|1019.3|1005|1003.8|2958
1674568800000|2023-01-24 14:00:00|1012.5|1011|1007.8|1006.3|1013.5|1012.3|1005.8|1004.3|2072
1674572400000|2023-01-24 15:00:00|1007.5|1006|992.8|991.3|1007.8|1006|989.3|988|3875
1674576000000|2023-01-24 16:00:00|993|991|978.8|977|993|991.5|978.5|977|5882
1674579600000|2023-01-24 17:00:00|978.3|976.8|984.3|982.8|988.3|986.8|978|976.5|1211
1674583200000|2023-01-24 18:00:00|984|982.5|981.3|979.8|984.3|982.5|978.5|976.8|803
1674586800000|2023-01-24 19:00:00|981|979.5|978.5|977|981.5|980|975.3|974|885
1674590400000|2023-01-24 20:00:00|978.8|977.3|979|977.5|980|978.5|975|973.5|368
1674594000000|2023-01-24 21:00:00|979.3|977.3|984.3|982.5|984.3|982.5|977.3|975.5|106
1674597600000|2023-01-24 22:00:00|984.5|982.3|984|979.3|984.8|982.3|984|978.5|1
1674612000000|2023-01-25 02:00:00|997.5|995.8|993.8|992.3|1000.5|999|993.8|992.3|122
1674615600000|2023-01-25 03:00:00|993.5|992|992.8|991|994|992.5|992|990.5|55
1674619200000|2023-01-25 04:00:00|993|991.3|990|988.5|993|991.5|990|988.5|10
1674622800000|2023-01-25 05:00:00|989.8|988.8|994.3|992.5|994.5|992.5|989.8|988.5|136
1674626400000|2023-01-25 06:00:00|994|992.3|991|989.3|994|992.3|990|988.5|34
1674630000000|2023-01-25 07:00:00|990.8|989|991|989.3|993.8|992|986.8|985|796
1674633600000|2023-01-25 08:00:00|991.3|989.5|978.5|977|993.8|992.5|977.8|976.3|2859
1674637200000|2023-01-25 09:00:00|978.8|977.3|971.5|970|984.3|982.8|971.5|969.8|2072
1674640800000|2023-01-25 10:00:00|971.8|970.3|970|968.5|974.5|973|965.8|964.5|2291
1674644400000|2023-01-25 11:00:00|970.3|968.8|976.3|974.8|976.3|975|969|967.5|1525
1674648000000|2023-01-25 12:00:00|976|974.5|972|970.5|978.5|977.3|970|968.5|707
1674651600000|2023-01-25 13:00:00|972.5|971|970.5|969|975.8|974.3|968|966.3|2458
1674655200000|2023-01-25 14:00:00|970.8|969.5|963.3|961.8|976|974.8|962.3|961|1850
1674658800000|2023-01-25 15:00:00|963.5|962|955.8|954.3|967.8|966.3|955|953.8|4047
1674662400000|2023-01-25 16:00:00|955.5|954.5|965.3|963.8|972|970.3|949.8|948.3|6818
1674666000000|2023-01-25 17:00:00|965.5|964|954.8|953.5|965.5|964|952.3|950.8|1648
1674669600000|2023-01-25 18:00:00|955|953.3|959.3|957.8|961|959.8|953|951.5|717
1674673200000|2023-01-25 19:00:00|959|957.5|961.3|959.5|964.3|962.8|957.3|955.8|1150
1674676800000|2023-01-25 20:00:00|961.5|959.8|960.8|959.3|963.5|962.3|959.5|958|204
1674680400000|2023-01-25 21:00:00|960.5|959|957.5|955.8|961|959.5|956.8|955.3|161
1674684000000|2023-01-25 22:00:00|957.8|955|958|954.5|958|956|957.8|954.5|3
1674698400000|2023-01-26 02:00:00|958.3|956.5|959|957.5|959.5|958|958|956.5|12
1674702000000|2023-01-26 03:00:00|958.8|957|955.5|954|959|957.5|955.5|953.5|122
1674705600000|2023-01-26 04:00:00|956.3|954.3|954.5|952.8|956.5|955|954|952.3|121
1674709200000|2023-01-26 05:00:00|954.3|952.5|955.3|953.5|955.8|954|953.8|952|3
1674712800000|2023-01-26 06:00:00|955|953.8|957.8|955.8|958|956.3|955|953.5|55
1674716400000|2023-01-26 07:00:00|957.5|955.5|959.3|957.5|960.3|958.5|955.5|954|378
1674720000000|2023-01-26 08:00:00|959|957.8|945.5|944.3|959.3|957.8|942.3|941|3593
1674723600000|2023-01-26 09:00:00|945.3|944|952.8|951.5|957.3|955.8|945.3|944|1680
1674727200000|2023-01-26 10:00:00|953|951.3|952|950.5|959|957.8|952|950.5|1318
1674730800000|2023-01-26 11:00:00|952.3|950.8|956.3|955|958.5|957|950.8|949.5|925
1674734400000|2023-01-26 12:00:00|956.5|954.8|962|960.8|962.3|960.8|955.5|954|827
1674738000000|2023-01-26 13:00:00|962.3|960.5|970.3|969|978.5|976.8|961.8|960.3|4336
1674741600000|2023-01-26 14:00:00|969.8|968.3|966.8|965.5|977.5|976|964.8|963.3|2692
1674745200000|2023-01-26 15:00:00|967|965.8|967.5|966|975.3|973.8|961.5|960|3101
1674748800000|2023-01-26 16:00:00|967.3|965.8|969.5|968|970.3|968.8|960|958.8|4200
1674752400000|2023-01-26 17:00:00|969.8|967.5|973|971.5|973.3|972|965.8|964.3|1103
1674756000000|2023-01-26 18:00:00|973.5|971.8|970.3|968.5|975|973.8|969.5|968|838
1674759600000|2023-01-26 19:00:00|970|968.3|972.8|971.5|974|972.5|968.5|967|550
1674763200000|2023-01-26 20:00:00|973|971.3|972|970.5|973.5|972|971|969.5|74
1674766800000|2023-01-26 21:00:00|971.8|970.3|969.8|967.8|972|970.5|969.8|967.8|40
1674770400000|2023-01-26 22:00:00|970.5|967.5|971.3|967.8|971.3|967.8|970.5|967.5|1
1674784800000|2023-01-27 02:00:00|971.8|969.8|972.3|970.8|972.5|970.8|971|969.3|28
1674788400000|2023-01-27 03:00:00|972.5|970.5|972.5|971|972.8|971|971.5|969.8|14
1674792000000|2023-01-27 04:00:00|972.3|970.8|972.3|970.5|973.8|972|972|970.5|16
1674795600000|2023-01-27 05:00:00|972.5|970.8|975.5|974|976.5|975|972.5|970.8|23
1674799200000|2023-01-27 06:00:00|975.8|973.5|973.5|971.8|976|974.5|973.3|971.5|119
1674802800000|2023-01-27 07:00:00|973|971.5|968.3|967|975.3|973.5|967|965.5|797
1674806400000|2023-01-27 08:00:00|968.5|966.8|973.3|971.8|975.3|973.8|963.3|961.8|1997
1674810000000|2023-01-27 09:00:00|973|971.5|979.5|977.8|982|980.5|972.3|970.5|1361
1674813600000|2023-01-27 10:00:00|979.3|977.5|978|976.5|980.5|979.3|977|975.5|1312
1674817200000|2023-01-27 11:00:00|978.3|976.3|976.3|974.8|980.3|979|975|973.5|795
1674820800000|2023-01-27 12:00:00|976.5|975|973.8|972.3|977.8|976.5|973|971.5|752
1674824400000|2023-01-27 13:00:00|973.5|972|974|972.5|975.5|974|971.5|969.8|994
1674828000000|2023-01-27 14:00:00|973.8|972.3|957.5|955.8|974|972.5|957|955|3111
1674831600000|2023-01-27 15:00:00|957.3|956|941|939.5|961.8|960|939.3|938|4963
1674835200000|2023-01-27 16:00:00|940.8|939.3|938.3|936.5|946|944.3|931|929.5|7163
1674838800000|2023-01-27 17:00:00|938|936.8|932.8|931.3|938.5|937|925.5|923.8|2135
1674842400000|2023-01-27 18:00:00|933|931.5|932.5|931|937.5|936|930.5|929.3|870
1674846000000|2023-01-27 19:00:00|932.3|930.8|932.3|930.5|935.5|934|927.8|926.3|893
1674849600000|2023-01-27 20:00:00||930.8||930.8||930.8||930.8|0
1675044000000|2023-01-30 02:00:00|933.5|932|931.3|929.3|934.8|933|928.5|927|74
1675047600000|2023-01-30 03:00:00|931.5|929.5|928.3|926.5|931.5|929.5|927.8|926.3|109
1675051200000|2023-01-30 04:00:00|928.5|926.8|923.8|922.3|929|927.3|922.8|921|75
1675054800000|2023-01-30 05:00:00|924|922.5|919.8|918.5|924|922.5|919.8|918.5|151
1675058400000|2023-01-30 06:00:00|920|918.8|925.5|924.3|926|924.5|919.5|918.3|303
1675062000000|2023-01-30 07:00:00|925|923.5|931.3|929.8|933.3|931.8|922|920.8|1391
1675065600000|2023-01-30 08:00:00|931.5|930|934.5|933|936.3|934.8|923.8|922.3|2311
1675069200000|2023-01-30 09:00:00|934.3|932.8|937.8|936.3|941.3|939.8|931.5|929.8|1331
1675072800000|2023-01-30 10:00:00|938|936.5|940.3|939|940.3|939|933.3|931.5|1343
1675076400000|2023-01-30 11:00:00|940.5|938.8|934.3|933|943.3|941.8|933.3|931.5|1628
1675080000000|2023-01-30 12:00:00|934.5|933.3|929.3|928|935|933.3|926|924.5|1777
1675083600000|2023-01-30 13:00:00|929.5|927.8|911.8|910.3|929.8|928.3|904.3|902.8|5818
1675087200000|2023-01-30 14:00:00|912|910|914.8|913.3|917.5|916.3|908.8|907|2303
1675090800000|2023-01-30 15:00:00|914.5|913|913.8|912|919.8|918.3|908|906.5|3666
1675094400000|2023-01-30 16:00:00|913.5|911.5|905.8|904.3|921.3|919.8|902.3|900.8|4584
1675098000000|2023-01-30 17:00:00|905.5|903.3|905|903.5|910.8|909.3|904.5|903|1033
1675101600000|2023-01-30 18:00:00|904.8|903.3|900.5|899|905.3|903.8|897.5|896.3|1946
1675105200000|2023-01-30 19:00:00|900.3|898.8|894.8|893.3|901.8|900.3|893.8|892.3|1025
1675108800000|2023-01-30 20:00:00|895|893.5|895|893.3|896.3|894.8|894|892.5|366
1675112400000|2023-01-30 21:00:00|895.3|893.5|895.8|894|896.8|895.3|894|892.5|48
1675116000000|2023-01-30 22:00:00|896.3|892.8|896.3|892.5|898.3|893.3|896.3|892.5|1
1675130400000|2023-01-31 02:00:00|897.3|895.5|897.5|895.8|899.5|897.8|896.5|894.8|80
1675134000000|2023-01-31 03:00:00|897.3|896|896.5|895|897.5|896|894.5|893|83
1675137600000|2023-01-31 04:00:00|896.3|894.8|896|894.8|896.8|895|895.8|894.5|10
1675141200000|2023-01-31 05:00:00|896.3|894.5|896|894.5|897|895.3|895.8|894.5|16
1675144800000|2023-01-31 06:00:00|896.3|894.8|894.5|893|896.5|895|893.5|891.8|120
1675148400000|2023-01-31 07:00:00|894.3|892.8|897.5|896|901|899.5|893|891.8|845
1675152000000|2023-01-31 08:00:00|898|896.3|887|885.5|898.3|896.5|884|882.5|4066
1675155600000|2023-01-31 09:00:00|886.8|885|877.3|875.8|888.8|887.3|877|875.3|1786
1675159200000|2023-01-31 10:00:00|877|875.5|883.3|881.8|884.3|882.8|876.8|875.5|2785
1675162800000|2023-01-31 11:00:00|883.5|882|884|882.5|887|885.3|882.8|881.3|1324
1675166400000|2023-01-31 12:00:00|883.8|882.8|886.5|885|887.5|886.3|883.8|882.5|1337
1675170000000|2023-01-31 13:00:00|886.3|884.8|889.8|888|892|890.5|886.3|884.8|2639
1675173600000|2023-01-31 14:00:00|889.5|888.3|907.3|905.8|908.3|906.8|886.3|884.8|2993
1675177200000|2023-01-31 15:00:00|907|905.5|920|918.5|923|921.5|905.8|904.3|3244
1675180800000|2023-01-31 16:00:00|919.8|919|913.5|912|920.5|919.3|911.3|909.8|4358
1675184400000|2023-01-31 17:00:00|913.8|912.3|921.3|919.8|922.5|921|913.5|912.3|1367
1675188000000|2023-01-31 18:00:00|921.5|920.3|918.5|917|925.3|924|916.8|915.3|454
1675191600000|2023-01-31 19:00:00|918.3|917.3|920.5|919.3|922.5|921.3|914.5|913|887
1675195200000|2023-01-31 20:00:00|920.8|919.5|920.5|918.8|922|920.3|919.8|918.5|89
1675198800000|2023-01-31 21:00:00|920.3|918.5|917.8|915.8|923.3|921|917.8|915.8|108
1675202400000|2023-01-31 22:00:00|918|916.3|923.5|915.8|923.5|916.3|918|914.3|1
1675216800000|2023-02-01 02:00:00|917.8|915.8|916.3|914.8|918.3|916.8|916.3|914.8|29
1675220400000|2023-02-01 03:00:00|916.5|915|919.3|917.8|920.3|918.5|916.3|914.8|257
1675224000000|2023-02-01 04:00:00|919|917.5|919|917.5|920|918.5|918.5|917|47
1675227600000|2023-02-01 05:00:00|919.3|917.8|915|913.5|919.5|918|914.5|912.8|81
1675231200000|2023-02-01 06:00:00|914.8|913.3|913.5|912|915.3|913.8|912|910.5|103
1675234800000|2023-02-01 07:00:00|913.3|911.5|908.8|907.3|915.3|914|903.3|902|1364
1675238400000|2023-02-01 08:00:00|909|907.5|921.8|920.3|924|922.3|905.8|904.5|2000
1675242000000|2023-02-01 09:00:00|922|920.5|909.3|907.8|923.8|922|907.8|906.3|1451
1675245600000|2023-02-01 10:00:00|909.5|908|912.3|911|915.3|913.8|907.3|905.5|933
1675249200000|2023-02-01 11:00:00|912|910.8|922.8|921|923|921.5|909.5|908|1675
1675252800000|2023-02-01 12:00:00|922.5|921.3|911|909.5|924.8|923.3|910.8|909.5|1330
1675256400000|2023-02-01 13:00:00|911.3|909.8|905.3|903.8|915.3|913.8|905|903.5|1218
1675260000000|2023-02-01 14:00:00|905|903.5|894.5|892.8|906.3|904.8|892.3|890.8|2194
1675263600000|2023-02-01 15:00:00|895|893.5|885.8|884|899.3|898|885.3|883.8|4761
1675267200000|2023-02-01 16:00:00|885.5|884.3|871.3|869.8|887.3|886|870|868.8|7807
1675270800000|2023-02-01 17:00:00|871|869.5|866.8|865.5|873|871.5|857.3|855.8|2933
1675274400000|2023-02-01 18:00:00|867|865.3|869.3|867|874.3|872.8|866|864.3|833
1675278000000|2023-02-01 19:00:00|869.5|867.5|870.5|869|873|871.3|862.5|861|959
1675281600000|2023-02-01 20:00:00|870.8|869.3|868.3|866.5|873.8|872.3|867.8|866.5|182
1675285200000|2023-02-01 21:00:00|868|866.3|870.3|868.3|872.5|870.8|868|866.3|82
1675288800000|2023-02-01 22:00:00|871|868|871|866.5|871|868|871|866.5|0
1675303200000|2023-02-02 02:00:00|870.3|868.3|871|869.5|871.8|870.3|869.5|867.8|22
1675306800000|2023-02-02 03:00:00|870.8|869.3|871.5|870|871.8|870.3|870.3|868.8|15
1675310400000|2023-02-02 04:00:00|871.8|870.3|872|870.5|872.3|871|871.5|870|4
1675314000000|2023-02-02 05:00:00|871.8|870.3|871.5|870|872.3|870.8|870.5|869|22
1675317600000|2023-02-02 06:00:00|871.3|869.5|872.8|871.3|872.8|871.3|869.5|868|141
1675321200000|2023-02-02 07:00:00|873|871.5|865.8|864.3|873.8|872.3|864.8|863.5|1087
1675324800000|2023-02-02 08:00:00|865.5|864|864.3|862.8|868.5|866.8|860.8|859.5|1512
1675328400000|2023-02-02 09:00:00|864|862.3|855.5|854|864|862.3|853.5|851.8|1495
1675332000000|2023-02-02 10:00:00|855.8|854.3|854.5|853.3|858.8|857.3|852.5|851|2801
1675335600000|2023-02-02 11:00:00|854.3|853|856.3|854.8|859.8|858.3|853.3|851.5|2532
1675339200000|2023-02-02 12:00:00|856.5|855|854|852.5|858.8|857.5|852|850.5|1233
1675342800000|2023-02-02 13:00:00|854.3|852.8|856.3|854.5|857.5|856|849|847.5|1657
1675346400000|2023-02-02 14:00:00|856|854.3|852.8|851.3|862.3|861|851.5|850|3847
1675350000000|2023-02-02 15:00:00|853|851|858.3|856.8|865.5|864.3|849.5|848.3|2891
1675353600000|2023-02-02 16:00:00|858.5|857|856|854.5|859.8|858|844.8|843.5|6929
1675357200000|2023-02-02 17:00:00|856.3|854.8|851.8|850.3|857.5|856.3|843.3|841.8|1947
1675360800000|2023-02-02 18:00:00|851.5|850|847.3|845.8|852.5|851|847|845.5|564
1675364400000|2023-02-02 19:00:00|847|845.5|845.3|843.5|850.5|849.3|843|841.5|843
1675368000000|2023-02-02 20:00:00|845|843.3|845.5|843.8|845.8|844.3|843.3|841.5|58
1675371600000|2023-02-02 21:00:00|845.8|843.5|847.8|846|847.8|846|844.5|843|60
1675375200000|2023-02-02 22:00:00|848|845.3|847|844|848.3|845.3|847|844|0
1675389600000|2023-02-03 02:00:00|843.8|842|844.3|842.5|845|843.3|843.3|841.5|39
1675393200000|2023-02-03 03:00:00|844|842.3|843.5|841.8|844.8|843.3|843.3|841.8|3
1675396800000|2023-02-03 04:00:00|843.3|841.5|842.5|841.3|843.5|841.8|842.3|840.8|3
1675400400000|2023-02-03 05:00:00|842.8|841|844.5|842.8|845|843.3|842|840.5|12
1675404000000|2023-02-03 06:00:00|844.3|843|844.5|843|845.5|844|844|842.5|19
1675407600000|2023-02-03 07:00:00|844.3|842.8|840|838.5|844.3|842.8|838|836.5|698
1675411200000|2023-02-03 08:00:00|839.8|838.3|844.5|843|855.5|853.8|836|834.8|2333
1675414800000|2023-02-03 09:00:00|844.3|842.8|847.5|846|850.5|849.3|839.8|838.3|1404
1675418400000|2023-02-03 10:00:00|847.3|845.8|839.5|838.3|848.5|847|834.8|833.3|2338
1675422000000|2023-02-03 11:00:00|839.8|838|841|839.8|842.8|841.5|836.5|835|801
1675425600000|2023-02-03 12:00:00|840.8|839.5|844.5|843|844.5|843.3|836.5|835|715
1675429200000|2023-02-03 13:00:00|844.3|842.8|845.5|844|847|845.5|836|834.3|1480
1675432800000|2023-02-03 14:00:00|845.3|843.5|848.5|847|849.3|847.8|836.5|835|1683
1675436400000|2023-02-03 15:00:00|848|846.5|840.5|838.8|852.8|851.3|839.8|838.3|1821
1675440000000|2023-02-03 16:00:00|840.3|839|812.5|810.8|840.5|839|811|809.5|5622
1675443600000|2023-02-03 17:00:00|811.5|810|813.5|811.8|817|815.5|804.8|803.3|1613
1675447200000|2023-02-03 18:00:00|813.3|812|804|802.5|814|812.5|801.5|800|571
1675450800000|2023-02-03 19:00:00|804.3|802.8|801.3|799.8|809.5|808|801|799.8|871
1675648800000|2023-02-06 02:00:00|807.5|805.8|808.8|807|808.8|807|806.8|805|14
1675652400000|2023-02-06 03:00:00|808.5|807.3|809.8|808.3|810.3|808.8|808|806.3|37
1675656000000|2023-02-06 04:00:00|810|808|810.3|808.5|812|810.3|809.8|808|12
1675659600000|2023-02-06 05:00:00|810|808.3|811|809.3|811.3|809.5|809|807|49
1675663200000|2023-02-06 06:00:00|811.3|809.5|811.5|809.8|811.5|809.8|807.5|806|32
1675666800000|2023-02-06 07:00:00|811.8|810.3|813.5|812.3|817.8|816.3|810.5|809|769
1675670400000|2023-02-06 08:00:00|813.3|811.8|809.8|808|813.3|811.8|802.5|801|1786
1675674000000|2023-02-06 09:00:00|809.3|807.5|807.5|806|809.3|807.8|796.8|795.3|1788
1675677600000|2023-02-06 10:00:00|807|805.8|814|812.5|817|815.5|805.5|803.8|1140
1675681200000|2023-02-06 11:00:00|814.3|812.8|802.5|801|815|813.5|800|798.3|787
1675684800000|2023-02-06 12:00:00|802.8|800.8|805.8|804.3|807|805.5|801.8|800|347
1675688400000|2023-02-06 13:00:00|805.5|804|811.5|810|813.3|812|803.5|802|2214
1675692000000|2023-02-06 14:00:00|811.3|809.8|796.3|794.8|812.5|811|796|794.5|1267
1675695600000|2023-02-06 15:00:00|796.5|795|773.8|772.3|796.8|795.3|766.3|764.8|4329
1675699200000|2023-02-06 16:00:00|773.5|772|786.8|785|793|791.3|767.5|766|4538
1675702800000|2023-02-06 17:00:00|786.5|784.8|788|786.3|790.5|789|782.8|781.3|1425
1675706400000|2023-02-06 18:00:00|787.8|786|788.5|787|793|791.5|786.8|785.3|354
1675710000000|2023-02-06 19:00:00|788.3|786.8|798|796.3|798.3|796.5|788.3|786.8|468
1675713600000|2023-02-06 20:00:00|797.8|795.8|797.5|795.8|798.8|797.3|796|794.5|74
1675717200000|2023-02-06 21:00:00|797.3|796|799.5|797.8|800.3|798.5|797.3|795.8|101
1675720800000|2023-02-06 22:00:00|799.8|797.5|798.5|795.5|799.8|797.5|797|795|1
1675735200000|2023-02-07 02:00:00|800.3|798.8|801.3|799.5|801.5|799.8|799|797.5|6
1675738800000|2023-02-07 03:00:00|801|799.8|799|797.5|801|799.8|798.8|797.3|9
1675742400000|2023-02-07 04:00:00|799.3|797.8|799.8|798|800.3|798.8|798.8|797.3|7
1675746000000|2023-02-07 05:00:00|800|798.3|806.5|804.8|807.3|805.5|798.8|797|217
1675749600000|2023-02-07 06:00:00|806.3|805|814.5|812.8|815|813|803|801.3|657
1675753200000|2023-02-07 07:00:00|814.3|813|812.8|811|814.8|813|807.8|806|767
1675756800000|2023-02-07 08:00:00|812.3|810.8|818.5|817|819.5|818.3|811|809.3|1177
1675760400000|2023-02-07 09:00:00|819|817.3|819|817.3|819.5|818|807.8|806|993
1675764000000|2023-02-07 10:00:00|818.8|817|823.5|822|826.5|825|817|815.5|1484
1675767600000|2023-02-07 11:00:00|823.3|821.8|817.3|815.8|824|822.5|814.8|813.3|697
1675771200000|2023-02-07 12:00:00|817|815.3|819.5|817.8|823.5|821.8|814|812.5|563
1675774800000|2023-02-07 13:00:00|819.3|818|819.3|817.8|822.5|820.8|817.8|816.3|1315
1675778400000|2023-02-07 14:00:00|819.5|818|822.3|820.8|823.5|822|809.5|808|1649
1675782000000|2023-02-07 15:00:00|822.5|821|828.3|826.8|828.5|827|817.3|815.5|1821
1675785600000|2023-02-07 16:00:00|828|827|839|837.3|843|841.5|824|822.8|4454
1675789200000|2023-02-07 17:00:00|838.8|837.5|839.5|837.8|841|839.3|833|831.5|1187
1675792800000|2023-02-07 18:00:00|839.3|838.3|838.3|836.5|841|839.5|835|833.3|257
1675796400000|2023-02-07 19:00:00|838.5|836.8|841|839.5|842.5|841|838|836.5|207
1675800000000|2023-02-07 20:00:00|841.3|839.8|842.3|840.3|843.3|841.8|839.8|838.3|79
1675803600000|2023-02-07 21:00:00|842|840.5|842.8|839.8|843.3|841.8|841|839|32
1675807200000|2023-02-07 22:00:00|842.5|839|843|838.8|843|839|841.5|838.8|0
1675821600000|2023-02-08 02:00:00|841.5|839.5|842.5|840.8|843.3|841.8|841.3|839.5|4
1675825200000|2023-02-08 03:00:00|842.8|841.3|842.3|840.5|843.3|841.5|841.5|840|2
1675828800000|2023-02-08 04:00:00|842|840.8|844.3|842.5|844.3|842.5|842|840.5|16
1675832400000|2023-02-08 05:00:00|844|842.3|844|842.3|844.5|842.8|842.8|841|22
1675836000000|2023-02-08 06:00:00|843.8|842.5|843.5|842|844.5|842.8|842.3|840.8|19
1675839600000|2023-02-08 07:00:00|843.8|842.3|851|849.3|851.3|849.5|842.3|840.5|275
1675843200000|2023-02-08 08:00:00|850.8|849|862|860.5|863.8|862.3|849|847.5|2110
1675846800000|2023-02-08 09:00:00|862.3|860.8|867.5|866|869.3|867.8|859|857.8|1308
1675850400000|2023-02-08 10:00:00|867.8|865.8|861.5|860|868|866.5|860.5|858.8|990
1675854000000|2023-02-08 11:00:00|861.8|860.3|859.8|858.3|863|861.5|857.5|856|1232
1675857600000|2023-02-08 12:00:00|860|858.5|856.3|854.8|863.8|862.3|854.8|853|784
1675861200000|2023-02-08 13:00:00|856|854.5|866.8|865.3|867.3|865.8|855.5|854|495
1675864800000|2023-02-08 14:00:00|867.3|865|852.5|850.8|868|866.5|850|848.5|1544
1675868400000|2023-02-08 15:00:00|852.8|851|847|845.5|852.8|851.3|835|833.5|1762
1675872000000|2023-02-08 16:00:00|847.3|845.8|840.8|839.3|848|846.5|830.8|829.3|3958
1675875600000|2023-02-08 17:00:00|841|839|839.5|837.8|842.8|841.3|835|833.5|1298
1675879200000|2023-02-08 18:00:00|839.8|838|835.8|834.3|843.8|842.3|835.3|834|234
1675882800000|2023-02-08 19:00:00|836|834|841.8|840|843|841.3|836|834|257
1675886400000|2023-02-08 20:00:00|842|840.3|841.8|840|842.3|840.8|840|838.5|18
1675890000000|2023-02-08 21:00:00|841.5|840.3|843.3|841.5|843.8|841.8|841|839|23
1675893600000|2023-02-08 22:00:00|843.8|841|842.8|839.3|843.8|841|841.5|839|0
1675908000000|2023-02-09 02:00:00|847|845.3|846.8|845.3|848.8|847|846.5|845|17
1675911600000|2023-02-09 03:00:00|846.5|845|844.8|842.8|846.5|845|842|840.3|17
1675915200000|2023-02-09 04:00:00|845.3|843.3|844.8|842.8|845.3|843.3|844.3|842.5|0
1675918800000|2023-02-09 05:00:00|845|843|846.3|844.5|849.3|847.5|845|843|102
1675922400000|2023-02-09 06:00:00|845.8|844.3|849|847.3|849.8|848.3|845.8|844.3|210
1675926000000|2023-02-09 07:00:00|848.8|847|845.5|844|848.8|847|844|842.5|185
1675929600000|2023-02-09 08:00:00|845.8|844.3|844.3|842.3|854.3|852.8|842.3|840.5|535
1675933200000|2023-02-09 09:00:00|844.5|842.8|840.3|838.5|845.8|844|837|835.5|282
1675936800000|2023-02-09 10:00:00|840.5|838.8|840.3|838.5|846|844.5|838.8|837.3|369
1675940400000|2023-02-09 11:00:00|840.5|838.8|830.8|829.3|841.5|840|830.3|828.5|314
1675944000000|2023-02-09 12:00:00|831|829.5|826.8|825|831.8|830.3|824.3|822.8|503
1675947600000|2023-02-09 13:00:00|826.5|824.5|817.8|816|826.5|824.5|816|814.5|2489
1675951200000|2023-02-09 14:00:00|818|816.3|817.5|816|821.8|820.3|812.5|810.8|850
1677747600000|2023-03-02 09:00:00|843.3|842.3|842.3|841.3|843.5|842.5|840.4|839.4|1400
1677751200000|2023-03-02 10:00:00|842.1|841.1|848.8|847.8|850.1|849.1|840.4|839.4|9795
1677754800000|2023-03-02 11:00:00|848.9|847.9|850.6|849.6|853.1|852.1|847.8|846.8|9324
1677758400000|2023-03-02 12:00:00|850.8|849.8|849.1|848.1|851.4|850.4|844|843|3673
1677762000000|2023-03-02 13:00:00|849|848|847|846|849.6|848.6|845.4|844.4|3783
1677765600000|2023-03-02 14:00:00|847.6|846.6|847.6|846.6|850.4|849.4|844.9|843.9|5019
1677769200000|2023-03-02 15:00:00|847.5|846.5|843.3|842.3|850.4|849.4|839|838|9212
1677772800000|2023-03-02 16:00:00|842.9|841.9|838.3|837.3|846.4|845.4|838|837|9365
1677776400000|2023-03-02 17:00:00|838.4|837.4|840|839|840.4|839.4|832.4|831.4|5245
1677780000000|2023-03-02 18:00:00|840.1|839.1|839.5|838.5|843.1|842.1|838|837|2954
1677783600000|2023-03-02 19:00:00|839.8|838.8|840.5|839.5|842.8|841.8|838.3|837.3|3087
1677787200000|2023-03-02 20:00:00|840.3|839.3|840.4|839.4|841.6|840.6|839.5|838.5|525
1677790800000|2023-03-02 21:00:00|840.3|839.3|838|837|840.9|839.9|837.5|836.5|618
1677794400000|2023-03-02 22:00:00|838.3|837.3|839.9|836.9|840.3|837.3|838.3|835.8|64
1677808800000|2023-03-03 02:00:00|839.4|838.4|839.3|838.3|839.9|838.9|838.8|837.8|124
1677812400000|2023-03-03 03:00:00|839|838|839.3|838.3|839.8|838.8|839|838|158
1677816000000|2023-03-03 04:00:00|839.4|838.4|839.8|838.8|839.9|838.9|839|838|25
1677819600000|2023-03-03 05:00:00|839.9|838.9|840|839|840.4|839.4|838.8|837.8|108
1677823200000|2023-03-03 06:00:00|839.8|838.8|837.8|836.8|839.9|838.9|836.8|835.8|536
1677826800000|2023-03-03 07:00:00|837.6|836.6|834.1|833.1|842|841|834.1|833.1|1727
1677830400000|2023-03-03 08:00:00|834.4|833.4|835.5|834.5|840.4|839.4|833.4|832.4|6689
1677834000000|2023-03-03 09:00:00|835.9|834.9|835.3|834.3|836.8|835.8|830.3|829.3|4788
1677837600000|2023-03-03 10:00:00|835.1|834.1|838.5|837.5|838.6|837.6|832.9|831.9|3925
1677841200000|2023-03-03 11:00:00|838.4|837.4|837.6|836.6|840.1|839.1|835.8|834.8|2925
1677844800000|2023-03-03 12:00:00|837.5|836.5|838.8|837.8|839.6|838.6|836.5|835.5|2234
1677848400000|2023-03-03 13:00:00|838.6|837.6|831|830|840.1|839.1|826.5|825.5|5013
1677852000000|2023-03-03 14:00:00|831.4|830.4|837.4|836.4|838.1|837.1|821.1|820.1|11777
1677855600000|2023-03-03 15:00:00|836.5|835.5|847.1|846.1|847.4|846.4|832|831|11390
1677859200000|2023-03-03 16:00:00|847.4|846.4|851.3|850.3|851.6|850.6|843.6|842.6|12426
1677862800000|2023-03-03 17:00:00|851.4|850.4|854.8|853.8|855.1|854.1|850.5|849.5|4089
1677866400000|2023-03-03 18:00:00|854.4|853.4|854|853|856.4|855.4|850.6|849.6|4052
1677870000000|2023-03-03 19:00:00|853.9|852.9|854.4|853.4|856|855|852.8|851.8|2363
1675648800000|2023-02-06 02:00:00|807.5|805.8|808.8|807|808.8|807|806.8|805|14
1675652400000|2023-02-06 03:00:00|808.5|807.3|809.8|808.3|810.3|808.8|808|806.3|37
1675656000000|2023-02-06 04:00:00|810|808|810.3|808.5|812|810.3|809.8|808|12
1675659600000|2023-02-06 05:00:00|810|808.3|811|809.3|811.3|809.5|809|807|49
1675663200000|2023-02-06 06:00:00|811.3|809.5|811.5|809.8|811.5|809.8|807.5|806|32
1675666800000|2023-02-06 07:00:00|811.8|810.3|813.5|812.3|817.8|816.3|810.5|809|769
1675670400000|2023-02-06 08:00:00|813.3|811.8|809.8|808|813.3|811.8|802.5|801|1786
1675674000000|2023-02-06 09:00:00|809.3|807.5|807.5|806|809.3|807.8|796.8|795.3|1788
1675677600000|2023-02-06 10:00:00|807|805.8|814|812.5|817|815.5|805.5|803.8|1140
1675681200000|2023-02-06 11:00:00|814.3|812.8|802.5|801|815|813.5|800|798.3|787
1675684800000|2023-02-06 12:00:00|802.8|800.8|805.8|804.3|807|805.5|801.8|800|347
1675688400000|2023-02-06 13:00:00|805.5|804|811.5|810|813.3|812|803.5|802|2214
1675692000000|2023-02-06 14:00:00|811.3|809.8|796.3|794.8|812.5|811|796|794.5|1267
1675695600000|2023-02-06 15:00:00|796.5|795|773.8|772.3|796.8|795.3|766.3|764.8|4329
1675699200000|2023-02-06 16:00:00|773.5|772|786.8|785|793|791.3|767.5|766|4538
1675702800000|2023-02-06 17:00:00|786.5|784.8|788|786.3|790.5|789|782.8|781.3|1425
1675706400000|2023-02-06 18:00:00|787.8|786|788.5|787|793|791.5|786.8|785.3|354
1675710000000|2023-02-06 19:00:00|788.3|786.8|798|796.3|798.3|796.5|788.3|786.8|468
1675713600000|2023-02-06 20:00:00|797.8|795.8|797.5|795.8|798.8|797.3|796|794.5|74
1675717200000|2023-02-06 21:00:00|797.3|796|799.5|797.8|800.3|798.5|797.3|795.8|101
1675720800000|2023-02-06 22:00:00|799.8|797.5|798.5|795.5|799.8|797.5|797|795|1
1675735200000|2023-02-07 02:00:00|800.3|798.8|801.3|799.5|801.5|799.8|799|797.5|6
1675738800000|2023-02-07 03:00:00|801|799.8|799|797.5|801|799.8|798.8|797.3|9
1675742400000|2023-02-07 04:00:00|799.3|797.8|799.8|798|800.3|798.8|798.8|797.3|7
1675746000000|2023-02-07 05:00:00|800|798.3|806.5|804.8|807.3|805.5|798.8|797|217
1675749600000|2023-02-07 06:00:00|806.3|805|814.5|812.8|815|813|803|801.3|657
1675753200000|2023-02-07 07:00:00|814.3|813|812.8|811|814.8|813|807.8|806|767
1675756800000|2023-02-07 08:00:00|812.3|810.8|818.5|817|819.5|818.3|811|809.3|1177
1675760400000|2023-02-07 09:00:00|819|817.3|819|817.3|819.5|818|807.8|806|993
1675764000000|2023-02-07 10:00:00|818.8|817|823.5|822|826.5|825|817|815.5|1484
1675767600000|2023-02-07 11:00:00|823.3|821.8|817.3|815.8|824|822.5|814.8|813.3|697
1675771200000|2023-02-07 12:00:00|817|815.3|819.5|817.8|823.5|821.8|814|812.5|563
1675774800000|2023-02-07 13:00:00|819.3|818|819.3|817.8|822.5|820.8|817.8|816.3|1315
1675778400000|2023-02-07 14:00:00|819.5|818|822.3|820.8|823.5|822|809.5|808|1649
1675782000000|2023-02-07 15:00:00|822.5|821|828.3|826.8|828.5|827|817.3|815.5|1821
1675785600000|2023-02-07 16:00:00|828|827|839|837.3|843|841.5|824|822.8|4454
1675789200000|2023-02-07 17:00:00|838.8|837.5|839.5|837.8|841|839.3|833|831.5|1187
1675792800000|2023-02-07 18:00:00|839.3|838.3|838.3|836.5|841|839.5|835|833.3|257
1675796400000|2023-02-07 19:00:00|838.5|836.8|841|839.5|842.5|841|838|836.5|207
1675800000000|2023-02-07 20:00:00|841.3|839.8|842.3|840.3|843.3|841.8|839.8|838.3|79
1675803600000|2023-02-07 21:00:00|842|840.5|842.8|839.8|843.3|841.8|841|839|32
1675807200000|2023-02-07 22:00:00|842.5|839|843|838.8|843|839|841.5|838.8|0
1675821600000|2023-02-08 02:00:00|841.5|839.5|842.5|840.8|843.3|841.8|841.3|839.5|4
1675825200000|2023-02-08 03:00:00|842.8|841.3|842.3|840.5|843.3|841.5|841.5|840|2
1675828800000|2023-02-08 04:00:00|842|840.8|844.3|842.5|844.3|842.5|842|840.5|16
1675832400000|2023-02-08 05:00:00|844|842.3|844|842.3|844.5|842.8|842.8|841|22
1675836000000|2023-02-08 06:00:00|843.8|842.5|843.5|842|844.5|842.8|842.3|840.8|19
1675839600000|2023-02-08 07:00:00|843.8|842.3|851|849.3|851.3|849.5|842.3|840.5|275
1675843200000|2023-02-08 08:00:00|850.8|849|862|860.5|863.8|862.3|849|847.5|2110
1675846800000|2023-02-08 09:00:00|862.3|860.8|867.5|866|869.3|867.8|859|857.8|1308
1675850400000|2023-02-08 10:00:00|867.8|865.8|861.5|860|868|866.5|860.5|858.8|990
1675854000000|2023-02-08 11:00:00|861.8|860.3|859.8|858.3|863|861.5|857.5|856|1232
1675857600000|2023-02-08 12:00:00|860|858.5|856.3|854.8|863.8|862.3|854.8|853|784
1675861200000|2023-02-08 13:00:00|856|854.5|866.8|865.3|867.3|865.8|855.5|854|495
1675864800000|2023-02-08 14:00:00|867.3|865|852.5|850.8|868|866.5|850|848.5|1544
1675868400000|2023-02-08 15:00:00|852.8|851|847|845.5|852.8|851.3|835|833.5|1762
1675872000000|2023-02-08 16:00:00|847.3|845.8|840.8|839.3|848|846.5|830.8|829.3|3958
1675875600000|2023-02-08 17:00:00|841|839|839.5|837.8|842.8|841.3|835|833.5|1298
1675879200000|2023-02-08 18:00:00|839.8|838|835.8|834.3|843.8|842.3|835.3|834|234
1675882800000|2023-02-08 19:00:00|836|834|841.8|840|843|841.3|836|834|257
1675886400000|2023-02-08 20:00:00|842|840.3|841.8|840|842.3|840.8|840|838.5|18
1675890000000|2023-02-08 21:00:00|841.5|840.3|843.3|841.5|843.8|841.8|841|839|23
1675893600000|2023-02-08 22:00:00|843.8|841|842.8|839.3|843.8|841|841.5|839|0
1675908000000|2023-02-09 02:00:00|847|845.3|846.8|845.3|848.8|847|846.5|845|17
1675911600000|2023-02-09 03:00:00|846.5|845|844.8|842.8|846.5|845|842|840.3|17
1675915200000|2023-02-09 04:00:00|845.3|843.3|844.8|842.8|845.3|843.3|844.3|842.5|0
1675918800000|2023-02-09 05:00:00|845|843|846.3|844.5|849.3|847.5|845|843|102
1675922400000|2023-02-09 06:00:00|845.8|844.3|849|847.3|849.8|848.3|845.8|844.3|210
1675926000000|2023-02-09 07:00:00|848.8|847|845.5|844|848.8|847|844|842.5|185
1675929600000|2023-02-09 08:00:00|845.8|844.3|844.3|842.3|854.3|852.8|842.3|840.5|535
1675933200000|2023-02-09 09:00:00|844.5|842.8|840.3|838.5|845.8|844|837|835.5|282
1675936800000|2023-02-09 10:00:00|840.5|838.8|840.3|838.5|846|844.5|838.8|837.3|369
1675940400000|2023-02-09 11:00:00|840.5|838.8|830.8|829.3|841.5|840|830.3|828.5|314
1675944000000|2023-02-09 12:00:00|831|829.5|826.8|825|831.8|830.3|824.3|822.8|503
1675947600000|2023-02-09 13:00:00|826.5|824.5|817.8|816|826.5|824.5|816|814.5|2489
1675951200000|2023-02-09 14:00:00|818|816.3|817.5|816|821.8|820.3|812.5|810.8|850
1677747600000|2023-03-02 09:00:00|843.3|842.3|842.3|841.3|843.5|842.5|840.4|839.4|1400
1677751200000|2023-03-02 10:00:00|842.1|841.1|848.8|847.8|850.1|849.1|840.4|839.4|9795
1677754800000|2023-03-02 11:00:00|848.9|847.9|850.6|849.6|853.1|852.1|847.8|846.8|9324
1677758400000|2023-03-02 12:00:00|850.8|849.8|849.1|848.1|851.4|850.4|844|843|3673
1677762000000|2023-03-02 13:00:00|849|848|847|846|849.6|848.6|845.4|844.4|3783
1677765600000|2023-03-02 14:00:00|847.6|846.6|847.6|846.6|850.4|849.4|844.9|843.9|5019
1677769200000|2023-03-02 15:00:00|847.5|846.5|843.3|842.3|850.4|849.4|839|838|9212
1677772800000|2023-03-02 16:00:00|842.9|841.9|838.3|837.3|846.4|845.4|838|837|9365
1677776400000|2023-03-02 17:00:00|838.4|837.4|840|839|840.4|839.4|832.4|831.4|5245
1677780000000|2023-03-02 18:00:00|840.1|839.1|839.5|838.5|843.1|842.1|838|837|2954
1677783600000|2023-03-02 19:00:00|839.8|838.8|840.5|839.5|842.8|841.8|838.3|837.3|3087
1677787200000|2023-03-02 20:00:00|840.3|839.3|840.4|839.4|841.6|840.6|839.5|838.5|525
1677790800000|2023-03-02 21:00:00|840.3|839.3|838|837|840.9|839.9|837.5|836.5|618
1677794400000|2023-03-02 22:00:00|838.3|837.3|839.9|836.9|840.3|837.3|838.3|835.8|64
1677808800000|2023-03-03 02:00:00|839.4|838.4|839.3|838.3|839.9|838.9|838.8|837.8|124
1677812400000|2023-03-03 03:00:00|839|838|839.3|838.3|839.8|838.8|839|838|158
1677816000000|2023-03-03 04:00:00|839.4|838.4|839.8|838.8|839.9|838.9|839|838|25
1677819600000|2023-03-03 05:00:00|839.9|838.9|840|839|840.4|839.4|838.8|837.8|108
1677823200000|2023-03-03 06:00:00|839.8|838.8|837.8|836.8|839.9|838.9|836.8|835.8|536
1677826800000|2023-03-03 07:00:00|837.6|836.6|834.1|833.1|842|841|834.1|833.1|1727
1677830400000|2023-03-03 08:00:00|834.4|833.4|835.5|834.5|840.4|839.4|833.4|832.4|6689
1677834000000|2023-03-03 09:00:00|835.9|834.9|835.3|834.3|836.8|835.8|830.3|829.3|4788
1677837600000|2023-03-03 10:00:00|835.1|834.1|838.5|837.5|838.6|837.6|832.9|831.9|3925
1677841200000|2023-03-03 11:00:00|838.4|837.4|837.6|836.6|840.1|839.1|835.8|834.8|2925
1677844800000|2023-03-03 12:00:00|837.5|836.5|838.8|837.8|839.6|838.6|836.5|835.5|2234
1677848400000|2023-03-03 13:00:00|838.6|837.6|831|830|840.1|839.1|826.5|825.5|5013
1677852000000|2023-03-03 14:00:00|831.4|830.4|837.4|836.4|838.1|837.1|821.1|820.1|11777
1677855600000|2023-03-03 15:00:00|836.5|835.5|847.1|846.1|847.4|846.4|832|831|11390
1677859200000|2023-03-03 16:00:00|847.4|846.4|851.3|850.3|851.6|850.6|843.6|842.6|12426
1677862800000|2023-03-03 17:00:00|851.4|850.4|854.8|853.8|855.1|854.1|850.5|849.5|4089
1677866400000|2023-03-03 18:00:00|854.4|853.4|854|853|856.4|855.4|850.6|849.6|4052
1677870000000|2023-03-03 19:00:00|853.9|852.9|854.4|853.4|856|855|852.8|851.8|2363
1678068000000|2023-03-06 02:00:00|845.6|844.6|843.6|842.6|845.8|844.8|843.5|842.5|50
1678071600000|2023-03-06 03:00:00|843.8|842.8|841.8|840.8|843.8|842.8|841.4|840.4|221
1678075200000|2023-03-06 04:00:00|841.6|840.6|839.9|838.9|842|841|839.6|838.6|200
1678078800000|2023-03-06 05:00:00|839.8|838.8|844.8|843.8|846.9|845.9|839.6|838.6|799
1678082400000|2023-03-06 06:00:00|844.6|843.6|842.9|841.9|845.6|844.6|840.6|839.6|541
1678086000000|2023-03-06 07:00:00|843|842|844.3|843.3|844.8|843.8|840.3|839.3|1242
1678089600000|2023-03-06 08:00:00|844.1|843.1|839.9|838.9|846.1|845.1|838.8|837.8|5407
1678093200000|2023-03-06 09:00:00|840|839|842.1|841.1|844.1|843.1|838.9|837.9|2765
1678096800000|2023-03-06 10:00:00|841.9|840.9|836.4|835.4|842.3|841.3|834.6|833.6|3258
1678100400000|2023-03-06 11:00:00|836.3|835.3|836.5|835.5|837|836|834.1|833.1|2444
1678104000000|2023-03-06 12:00:00|836.6|835.6|838.8|837.8|839.5|838.5|836|835|1399
1678107600000|2023-03-06 13:00:00|838.6|837.6|840.3|839.3|840.6|839.6|837.5|836.5|2617
1678111200000|2023-03-06 14:00:00|840.5|839.5|835.3|834.3|841.4|840.4|832|831|10532
1678114800000|2023-03-06 15:00:00|835.4|834.4|832.1|831.1|838.1|837.1|831.6|830.6|7479
1678118400000|2023-03-06 16:00:00|832.6|831.6|837.4|836.4|840|839|830.9|829.9|11932
1678122000000|2023-03-06 17:00:00|837.5|836.5|840.6|839.6|844.1|843.1|837|836|4429
1678125600000|2023-03-06 18:00:00|840.5|839.5|841.6|840.6|844.4|843.4|840.1|839.1|1712
1678129200000|2023-03-06 19:00:00|841.4|840.4|847.3|846.3|847.3|846.3|840.9|839.9|2486
1678132800000|2023-03-06 20:00:00|847.4|846.4|847.3|846.3|848.4|847.4|846.4|845.4|887
1678136400000|2023-03-06 21:00:00|847.1|846.1|848.1|847.1|848.4|847.4|846.9|845.9|670
1678140000000|2023-03-06 22:00:00|848.6|845.6|847.9|844.9|848.8|847.4|847.8|844.9|13
1678154400000|2023-03-07 02:00:00|851.9|850.9|848.3|847.3|851.9|850.9|847.4|846.4|270
1678158000000|2023-03-07 03:00:00|848.1|847.1|845.8|844.8|848.1|847.1|845.3|844.3|373
1678161600000|2023-03-07 04:00:00|845.9|844.9|846.4|845.4|847|846|845.3|844.3|530
1678165200000|2023-03-07 05:00:00|846.3|845.3|846.8|845.8|847.1|846.1|845.4|844.4|108
1678168800000|2023-03-07 06:00:00|846.9|845.9|843.3|842.3|847.9|846.9|843|842|629
1678172400000|2023-03-07 07:00:00|843.1|842.1|845.8|844.8|846.8|845.8|842.9|841.9|5383
1678176000000|2023-03-07 08:00:00|845.6|844.6|840.5|839.5|848.8|847.8|839.5|838.5|5731
1678179600000|2023-03-07 09:00:00|840.8|839.8|840.3|839.3|841|840|835.6|834.6|5748
1678183200000|2023-03-07 10:00:00|840.1|839.1|839.6|838.6|841.3|840.3|836.4|835.4|3511
1678186800000|2023-03-07 11:00:00|839.5|838.5|838|837|839.8|838.8|837.1|836.1|2362
1678190400000|2023-03-07 12:00:00|838.1|837.1|841.4|840.4|842|841|837.6|836.6|3055
1678194000000|2023-03-07 13:00:00|841.1|840.1|839.3|838.3|842.1|841.1|836.8|835.8|4109
1678197600000|2023-03-07 14:00:00|839.4|838.4|834.1|833.1|840.9|839.9|833.4|832.4|7982
1678201200000|2023-03-07 15:00:00|834.5|833.5|821.8|820.8|834.5|833.5|817.8|816.8|11897
1678204800000|2023-03-07 16:00:00|821.6|820.6|813.3|812.3|826.9|825.9|811.9|810.9|14024
1678208400000|2023-03-07 17:00:00|813.1|812.1|820.9|819.9|821.5|820.5|812.4|811.4|4460
1678212000000|2023-03-07 18:00:00|821|820|817.5|816.5|821.5|820.5|816.8|815.8|1833
1678215600000|2023-03-07 19:00:00|817.8|816.8|816.8|815.8|820.1|819.1|816.4|815.4|3585
1678219200000|2023-03-07 20:00:00|816.6|815.6|819.1|818.1|820.8|819.8|816.6|815.6|1233
1678222800000|2023-03-07 21:00:00|819.3|818.3|816.8|815.8|819.8|818.8|816.4|815.4|756
1678226400000|2023-03-07 22:00:00|818.1|815.1|818.9|815.9|819|816|817.9|814.9|50
1678240800000|2023-03-08 02:00:00|818.6|817.6|819.8|818.8|820.4|819.4|818|817|140
1678244400000|2023-03-08 03:00:00|819.6|818.6|821.1|820.1|821.1|820.1|819.4|818.4|369
1678248000000|2023-03-08 04:00:00|821.4|820.4|821.1|820.1|821.5|820.5|820.6|819.6|107
1678251600000|2023-03-08 05:00:00|821.3|820.3|820.6|819.6|821.9|820.9|819.5|818.5|404
1678255200000|2023-03-08 06:00:00|820.5|819.5|820.8|819.8|821.4|820.4|820.1|819.1|299
1678258800000|2023-03-08 07:00:00|820.5|819.5|814.9|813.9|820.5|819.5|813.9|812.9|2810
1678262400000|2023-03-08 08:00:00|814.8|813.8|811.3|810.3|817.9|816.9|809.9|808.9|6721
1678266000000|2023-03-08 09:00:00|810.6|809.6|815|814|816.4|815.4|807.9|806.9|5769
1678269600000|2023-03-08 10:00:00|815.1|814.1|817.4|816.4|818.4|817.4|815|814|3445
1678273200000|2023-03-08 11:00:00|817.6|816.6|814.9|813.9|818.4|817.4|813.6|812.6|3189
1678276800000|2023-03-08 12:00:00|814.8|813.8|814|813|816.3|815.3|812.6|811.6|1758
1678280400000|2023-03-08 13:00:00|814.4|813.4|810.3|809.3|817.1|816.1|807.6|806.6|5105
1678284000000|2023-03-08 14:00:00|810|809|808.8|807.8|811.1|810.1|805.4|804.4|6116
1678287600000|2023-03-08 15:00:00|808.9|807.9|802.6|801.6|814.6|813.6|800.6|799.6|13986
1678291200000|2023-03-08 16:00:00|802.5|801.5|805.5|804.5|811.9|810.9|798.6|797.6|17779
1678294800000|2023-03-08 17:00:00|805.4|804.4|806.6|805.6|807.6|806.6|803|802|3231
1678298400000|2023-03-08 18:00:00|806.5|805.5|807.5|806.5|811.9|810.9|805|804|4073
1678302000000|2023-03-08 19:00:00|807.6|806.6|802.9|801.9|809.5|808.5|802.9|801.9|3541
1678305600000|2023-03-08 20:00:00|803.1|802.1|804.5|803.5|805.8|804.8|802|801|1199
1678309200000|2023-03-08 21:00:00|804.4|803.4|804|803|805.4|804.4|803.8|802.8|412
1678312800000|2023-03-08 22:00:00|804.9|801.9|805.1|802.1|805.5|803.9|803.3|801.6|49
1678327200000|2023-03-09 02:00:00|802.5|801.5|805.9|804.9|806.8|805.8|802.1|801.1|270
1678330800000|2023-03-09 03:00:00|805.6|804.6|806.4|805.4|806.9|805.9|804.6|803.6|319
1678334400000|2023-03-09 04:00:00|806.3|805.3|806.5|805.5|807.1|806.1|806.1|805.1|105
1678338000000|2023-03-09 05:00:00|806.6|805.6|805.5|804.5|806.6|805.6|805.5|804.5|130
1678341600000|2023-03-09 06:00:00|805.6|804.6|804.5|803.5|807.1|806.1|804.1|803.1|1451
1678345200000|2023-03-09 07:00:00|804.4|803.4|802.8|801.8|805.9|804.9|802.6|801.6|1842
1678348800000|2023-03-09 08:00:00|803|802|801.4|800.4|807.1|806.1|800.6|799.6|7458
1678352400000|2023-03-09 09:00:00|801.3|800.3|802.8|801.8|804.8|803.8|798.6|797.6|4395
1678356000000|2023-03-09 10:00:00|802.9|801.9|803.8|802.8|806.1|805.1|802.6|801.6|3032
1678359600000|2023-03-09 11:00:00|803.9|802.9|803.8|802.8|805.4|804.4|802.6|801.6|3667
1678363200000|2023-03-09 12:00:00|803.9|802.9|804.4|803.4|807|806|803.1|802.1|2919
1678366800000|2023-03-09 13:00:00|804.3|803.3|805.6|804.6|807.1|806.1|801.1|800.1|5336
1678370400000|2023-03-09 14:00:00|805.4|804.4|813|812|813.6|812.6|802.8|801.8|8885
1678374000000|2023-03-09 15:00:00|813.1|812.1|800.4|799.4|814.4|813.4|800.1|799.1|10769
1678377600000|2023-03-09 16:00:00|800.3|799.3|797.5|796.5|804.6|803.6|797.1|796.1|15135
1678381200000|2023-03-09 17:00:00|797.6|796.6|790.6|789.6|797.9|796.9|789|788|7658
1678384800000|2023-03-09 18:00:00|790.5|789.5|783.8|782.8|791.4|790.4|783.4|782.4|4265
1678388400000|2023-03-09 19:00:00|783.6|782.6|782.3|781.3|784.9|783.9|781.3|780.3|4340
1678392000000|2023-03-09 20:00:00|782.4|781.4|782.9|781.9|783.1|782.1|781.3|780.3|390
1678395600000|2023-03-09 21:00:00|782.6|781.6|781.9|780.9|783.3|782.3|781.1|780.1|365
1678399200000|2023-03-09 22:00:00|781.8|780.8|783.6|780.6|784.4|781.4|781.6|779.4|51
1678413600000|2023-03-10 02:00:00|781.8|780.8|781|780|782.3|781.3|779.9|778.9|103
1678417200000|2023-03-10 03:00:00|780.6|779.6|778|777|780.8|779.8|777.9|776.9|813
1678420800000|2023-03-10 04:00:00|777.9|776.9|775.9|774.9|777.9|776.9|775.6|774.6|1015
1678424400000|2023-03-10 05:00:00|775.8|774.8|777|776|777.1|776.1|775.1|774.1|157
1678428000000|2023-03-10 06:00:00|777.1|776.1|772.5|771.5|777.1|776.1|772.3|771.3|907
1678431600000|2023-03-10 07:00:00|772.3|771.3|775.9|774.9|776.1|775.1|771.4|770.4|3197
1678435200000|2023-03-10 08:00:00|775.8|774.8|776.9|775.9|778.1|777.1|770.8|769.8|5833
1678438800000|2023-03-10 09:00:00|776.1|775.1|778.3|777.3|782.4|781.4|773.1|772.1|5556
1678442400000|2023-03-10 10:00:00|778.1|777.1|776.5|775.5|781.1|780.1|776.1|775.1|6583
1678446000000|2023-03-10 11:00:00|776.6|775.6|776.9|775.9|778.1|777.1|774|773|3170
1678449600000|2023-03-10 12:00:00|776.8|775.8|786.5|785.5|788.4|787.4|775.9|774.9|8879
1678453200000|2023-03-10 13:00:00|786.6|785.6|796.5|795.5|802.1|801.1|785.1|784.1|9803
1678456800000|2023-03-10 14:00:00|796.3|795.3|801.6|800.6|802.1|801.1|792.9|791.9|6853
1678460400000|2023-03-10 15:00:00|801.8|800.8|808.1|807.1|808.6|807.6|795.6|794.6|8299
1678464000000|2023-03-10 16:00:00|808.3|807.3|812.6|811.6|818.5|817.5|803.3|802.3|12551
1678467600000|2023-03-10 17:00:00|812.8|811.8|816|815|818|817|809.4|808.4|6513
1678471200000|2023-03-10 18:00:00|815.8|814.8|812|811|818.6|817.6|809.3|808.3|2106
1678474800000|2023-03-10 19:00:00|811.8|810.8|813.3|812.3|815.3|814.3|809.3|808.3|4438
1678672800000|2023-03-13 02:00:00|813.8|812.8|818.3|817.3|818.9|817.9|812.6|811.6|301
1678676400000|2023-03-13 03:00:00|818.4|817.4|819.4|818.4|820.3|819.3|818.1|817.1|190
1678680000000|2023-03-13 04:00:00|819.3|818.3|820.8|819.8|820.9|819.9|819.3|818.3|124
1678683600000|2023-03-13 05:00:00|820.5|819.5|822.5|821.5|822.8|821.8|820.1|819.1|344
1678687200000|2023-03-13 06:00:00|822.4|821.4|820.5|819.5|822.8|821.8|819.8|818.8|715
1678690800000|2023-03-13 07:00:00|820.4|819.4|822|821|824.3|823.3|818.4|817.4|1606
1678694400000|2023-03-13 08:00:00|821.9|820.9|814.8|813.8|823.4|822.4|814.3|813.3|6109
1678698000000|2023-03-13 09:00:00|815|814|804.5|803.5|815.4|814.4|801|800|6391
1678701600000|2023-03-13 10:00:00|804.4|803.4|806.8|805.8|807.9|806.9|803.6|802.6|2826
1678705200000|2023-03-13 11:00:00|806.6|805.6|791.8|790.8|808|807|791.1|790.1|4051
1678708800000|2023-03-13 12:00:00|791.9|790.9|780.8|779.8|792.1|791.1|773.1|772.1|9714
1678712400000|2023-03-13 13:00:00|780.6|779.6|804.6|803.6|805.6|804.6|777.5|776.5|10869
1678716000000|2023-03-13 14:00:00|804.4|803.4|811.8|810.8|815.4|814.4|800.9|799.9|13340
1678719600000|2023-03-13 15:00:00|811.6|810.6|808.1|807.1|814|813|802.6|801.6|7814
1678723200000|2023-03-13 16:00:00|808|807|797|796|810.6|809.6|796.5|795.5|13737
1678726800000|2023-03-13 17:00:00|797.1|796.1|798.8|797.8|802|801|794.6|793.6|2501
1678730400000|2023-03-13 18:00:00|798.9|797.9|807.3|806.3|807.9|806.9|798.6|797.6|4662
1678734000000|2023-03-13 19:00:00|807.1|806.1|808|807|808.6|807.6|805.6|804.6|1195
1678737600000|2023-03-13 20:00:00|807.8|806.8|810.5|809.5|810.5|809.5|806.6|805.6|425
1678741200000|2023-03-13 21:00:00|811|808|809.9|806.9|811.1|809.3|808.9|805.9|7
1678759200000|2023-03-14 02:00:00|808|807|804|803|809.5|808.5|803.5|802.5|140
1678762800000|2023-03-14 03:00:00|804.1|803.1|804.1|803.1|804.6|803.6|802.1|801.1|131
1678766400000|2023-03-14 04:00:00|804.3|803.3|805.8|804.8|805.8|804.8|802.8|801.8|290
1678770000000|2023-03-14 05:00:00|805.5|804.5|804.5|803.5|806|805|803.3|802.3|132
1678773600000|2023-03-14 06:00:00|804.4|803.4|804.5|803.5|806.9|805.9|802.8|801.8|489
1678777200000|2023-03-14 07:00:00|804.6|803.6|798.8|797.8|805.5|804.5|797.6|796.6|2187
1678780800000|2023-03-14 08:00:00|798.6|797.6|798|797|804.9|803.9|793|792|6672
1678784400000|2023-03-14 09:00:00|797.9|796.9|797|796|797.9|796.9|792.4|791.4|2536
1678788000000|2023-03-14 10:00:00|796.8|795.8|794.6|793.6|797|796|790.4|789.4|3214
1678791600000|2023-03-14 11:00:00|794.5|793.5|802.3|801.3|803.1|802.1|794.4|793.4|3686
1678795200000|2023-03-14 12:00:00|802.1|801.1|805.6|804.6|807.1|806.1|796.3|795.1|4452
1678798800000|2023-03-14 13:00:00|805.8|804.8|811.9|810.9|812.6|811.6|794.9|793.9|6908
1678802400000|2023-03-14 14:00:00|812|811|808.3|807.3|814.9|813.9|806.6|805.6|8019
1678806000000|2023-03-14 15:00:00|808.5|807.5|808.3|807.3|813.9|812.9|804.9|803.9|5467
1678809600000|2023-03-14 16:00:00|808.1|807.1|799.5|798.5|811.4|810.4|793.3|792.3|14016
1678813200000|2023-03-14 17:00:00|799.6|798.6|794.4|793.4|801.9|800.9|791.9|790.9|2781
1678816800000|2023-03-14 18:00:00|794.6|793.6|785.3|784.3|795.5|794.5|784.8|783.8|3139
1678820400000|2023-03-14 19:00:00|785.1|784.1|790.3|789.3|790.5|789.5|784.4|783.4|1202
1678824000000|2023-03-14 20:00:00|790.4|789.4|791|790|792.8|791.8|789.9|788.9|291
1678827600000|2023-03-14 21:00:00|791.9|788.9|792.8|789.8|793.1|790.1|791.9|788.9|3
1678845600000|2023-03-15 02:00:00|796.6|795.6|798.4|797.4|799.4|798.4|796.6|795.6|308
1678849200000|2023-03-15 03:00:00|798.5|797.5|800|799|800.3|799.3|798.3|797.3|77
1678852800000|2023-03-15 04:00:00|800.1|799.1|799.9|798.9|800.4|799.4|799.5|798.5|46
1678856400000|2023-03-15 05:00:00|800|799|796.6|795.6|800.3|799.3|795.5|794.5|119
1678860000000|2023-03-15 06:00:00|796.8|795.8|798.3|797.3|799.4|798.4|796|795|605
1678863600000|2023-03-15 07:00:00|798.1|797.1|797.9|796.9|799.9|798.9|795.3|794.3|3017
1678867200000|2023-03-15 08:00:00|797.6|796.6|797.8|796.8|802.1|801.1|795.1|794.1|7199
1678870800000|2023-03-15 09:00:00|797.9|796.9|786.8|785.8|797.9|796.9|786.1|785.1|5608
1678874400000|2023-03-15 10:00:00|786.5|785.5|771|770|786.9|785.9|769.9|768.9|9876
1678878000000|2023-03-15 11:00:00|771.1|770.1|773.6|772.6|776.6|775.6|770.6|769.6|4345
1678881600000|2023-03-15 12:00:00|773.4|772.4|765.9|764.9|778.6|777.6|765.4|764.4|7556
1678885200000|2023-03-15 13:00:00|765.5|764.5|760.6|759.6|767.1|766.1|753.4|752.4|9302
1678888800000|2023-03-15 14:00:00|760.1|759.1|756.9|755.9|767.8|766.8|755|754|7807
1678892400000|2023-03-15 15:00:00|756.8|755.8|747.1|746.1|762.1|761.1|745.8|744.8|6758
1678896000000|2023-03-15 16:00:00|746.9|745.9|735.1|734.1|748.3|747.3|731.3|730.3|18404
1678899600000|2023-03-15 17:00:00|735|734|750.3|749.3|751.9|750.9|732.5|731.5|3140
1678903200000|2023-03-15 18:00:00|750.4|749.4|753.8|752.8|755.9|754.9|745.8|744.8|4517
1678906800000|2023-03-15 19:00:00|753.9|752.9|754.5|753.5|757.8|756.8|752.8|751.8|1053
1678910400000|2023-03-15 20:00:00|754.4|753.4|754.8|753.8|756|755|752.6|751.6|287
1678914000000|2023-03-15 21:00:00|755.5|752.5|756.1|753.1|757|754.8|754.1|752.1|25
1678932000000|2023-03-16 02:00:00|754.4|753.4|749|748|755.3|754.3|748.3|747.3|296
1678935600000|2023-03-16 03:00:00|748.9|747.9|755|754|755|754|748.9|747.9|126
1678939200000|2023-03-16 04:00:00|755.1|754.1|759.5|758.5|759.5|758.5|754.3|753.3|79
1678942800000|2023-03-16 05:00:00|759|758|757.3|756.3|759.5|758.5|755|754|98
1678946400000|2023-03-16 06:00:00|757.6|756.6|753.6|752.6|758|757|752.5|751.5|751
1678950000000|2023-03-16 07:00:00|753.5|752.5|748.8|747.8|754.5|753.5|745|744|2368
1678953600000|2023-03-16 08:00:00|748.6|747.6|750|749|754.3|753.3|740.6|739.6|6382
1678957200000|2023-03-16 09:00:00|749.8|748.8|747.1|746.1|752.8|751.8|741.5|740.5|2957
1678960800000|2023-03-16 10:00:00|746.9|745.9|741.9|740.9|748.6|747.6|740.1|739.1|3264
1678964400000|2023-03-16 11:00:00|741.6|740.6|740|739|742.1|741.1|734.1|733.1|3761
1678968000000|2023-03-16 12:00:00|740.3|739.3|740.9|739.9|744.5|743.5|732.5|731.5|5021
1678971600000|2023-03-16 13:00:00|740.6|739.6|741.5|740.5|741.9|740.9|722.3|721.3|9679
1678975200000|2023-03-16 14:00:00|741.4|740.4|747.5|746.5|749.1|748.1|727|726|9629
1678978800000|2023-03-16 15:00:00|747.6|746.6|751.4|750.4|752.3|751.3|741.6|740.6|10285
1678982400000|2023-03-16 16:00:00|751.1|750.1|760|759|760.3|759.3|740.8|739.8|10308
1678986000000|2023-03-16 17:00:00|759.8|758.8|765.5|764.5|766.6|765.6|755.6|754.6|5791
1678989600000|2023-03-16 18:00:00|765.6|764.6|762.1|761.1|766.1|765.1|757.5|756.5|3240
1678993200000|2023-03-16 19:00:00|762.3|761.3|760.6|759.6|763.3|762.3|760.1|759.1|466
1678996800000|2023-03-16 20:00:00|760.5|759.5|763.3|762.3|763.9|762.9|760.5|759.5|401
1679000400000|2023-03-16 21:00:00|763|762|763.4|760.4|764|762|762.9|759.9|11
1679018400000|2023-03-17 02:00:00|764.8|763.8|767.3|766.3|768.1|767.1|764.8|763.8|338
1679022000000|2023-03-17 03:00:00|767.4|766.4|771|770|772|771|767.3|766.3|332
1679025600000|2023-03-17 04:00:00|771.1|770.1|769.8|768.8|771.9|770.9|769.5|768.5|169
1679029200000|2023-03-17 05:00:00|769.9|768.9|768.4|767.4|770.3|769.3|768|767|117
1679032800000|2023-03-17 06:00:00|768.3|767.3|768|767|768.9|767.9|764|763|297
1679036400000|2023-03-17 07:00:00|767.8|766.8|775.8|774.8|776.6|775.6|767.4|766.4|2390
1679040000000|2023-03-17 08:00:00|775.9|774.9|775.4|774.4|778.6|777.6|770.4|769.4|10032
1679043600000|2023-03-17 09:00:00|775.5|774.5|783.1|782.1|783.4|782.4|773.9|772.9|7850
1679047200000|2023-03-17 10:00:00|783.4|782.4|787.8|786.8|788.6|787.6|782.6|781.6|6521
1679050800000|2023-03-17 11:00:00|787.6|786.6|786.4|785.4|788.3|787.3|776.6|775.6|9141
1679054400000|2023-03-17 12:00:00|786.1|785.1|775.9|774.9|786.8|785.8|772.6|771.6|6999
1679058000000|2023-03-17 13:00:00|776.1|775.1|765.8|764.8|781.5|780.5|765.4|764.4|5942
1679061600000|2023-03-17 14:00:00|766.5|765.5|764.8|763.8|773.4|772.4|762.6|761.6|10852
1679065200000|2023-03-17 15:00:00|764.5|763.5|771|770|773.4|772.4|758|757|9699
1679068800000|2023-03-17 16:00:00|770.9|769.9|777.8|776.8|778.4|777.4|769.1|768.1|8275
1679072400000|2023-03-17 17:00:00|778|777|773.9|772.9|778.4|777.4|771.9|770.9|3802
1679076000000|2023-03-17 18:00:00|774|773|770.8|769.8|774.5|773.5|768.8|767.8|2554
1679277600000|2023-03-20 02:00:00|773|772|773|772|775.1|774.1|771.5|770.5|139
1679281200000|2023-03-20 03:00:00|773.1|772.1|765.8|764.8|773.5|772.5|765.6|764.6|205
1679284800000|2023-03-20 04:00:00|765.9|764.9|764.1|763.1|766.3|765.3|764|763|78
1679288400000|2023-03-20 05:00:00|764.3|763.3|761.3|760.3|764.3|763.3|760.6|759.6|571
1679292000000|2023-03-20 06:00:00|761.1|760.1|753.5|752.5|761.8|760.8|753.1|752.1|586
1679295600000|2023-03-20 07:00:00|753.3|752.3|753.5|752.5|756.3|755.3|747.6|746.6|1621
1679299200000|2023-03-20 08:00:00|753.3|752.3|752|751|755.8|754.8|740.8|739.8|6246
1679302800000|2023-03-20 09:00:00|752.6|751.6|752.5|751.5|760.1|759.1|751.4|750.4|4690
1679306400000|2023-03-20 10:00:00|752.6|751.6|761.4|760.4|764|763|750.8|749.8|5692
1679310000000|2023-03-20 11:00:00|761.3|760.3|772.9|771.9|773.1|772.1|761.1|760.1|5706
1679313600000|2023-03-20 12:00:00|772.8|771.8|781.8|780.8|782.4|781.4|772.1|771.1|3690
1679317200000|2023-03-20 13:00:00|781.5|780.5|774.6|773.6|784.3|783.3|770|769|6732
1679320800000|2023-03-20 14:00:00|774.5|773.5|775|774|777.4|776.4|769|768|3876
1679324400000|2023-03-20 15:00:00|774.9|773.9|774.9|773.9|779.4|778.4|772.4|771.4|3745
1679328000000|2023-03-20 16:00:00|775|774|764.8|763.8|778.6|777.6|763.3|762.3|8494
1679331600000|2023-03-20 17:00:00|765.1|764.1|764.8|763.8|775.6|774.6|762.4|761.4|2940
1679335200000|2023-03-20 18:00:00|764.5|763.5|772.8|771.8|775.5|774.5|761.1|760.1|4794
1679338800000|2023-03-20 19:00:00|772.5|771.5|773.3|772.3|774.4|773.4|771.3|770.3|550
1679342400000|2023-03-20 20:00:00|773.1|772.1|774|773|774.9|773.9|772.8|771.8|236
1679346000000|2023-03-20 21:00:00|775|772|774.6|771.6|775|772|774.6|771.6|5
1679364000000|2023-03-21 02:00:00|769.3|768.3|766.1|765.1|770|769|764.4|763.4|360
1679367600000|2023-03-21 03:00:00|766.3|765.3|765.6|764.6|767.5|766.5|764.5|763.5|93
1679371200000|2023-03-21 04:00:00|765.5|764.5|766.8|765.8|767|766|765.3|764.3|31
1679374800000|2023-03-21 05:00:00|766.6|765.6|765.1|764.1|768.5|767.5|764.5|763.5|68
1679378400000|2023-03-21 06:00:00|765|764|768.4|767.4|769.5|768.5|764.4|763.4|232
1679382000000|2023-03-21 07:00:00|768.3|767.3|759.4|758.4|768.4|767.4|757.3|756.3|2445
1679385600000|2023-03-21 08:00:00|759.3|758.3|769.5|768.5|773.4|772.4|757.3|756.3|5518
1679389200000|2023-03-21 09:00:00|769.4|768.4|773.4|772.4|773.4|772.4|768.3|767.3|1925
1679392800000|2023-03-21 10:00:00|773.3|772.3|772.3|771.3|776.4|775.4|770.9|769.9|3046
1679396400000|2023-03-21 11:00:00|772.4|771.4|770.8|769.8|772.9|771.9|762.3|761.3|6405
1679400000000|2023-03-21 12:00:00|770.6|769.6|769.3|768.3|773.4|772.4|765.6|764.6|3518
1679403600000|2023-03-21 13:00:00|769.1|768.1|772.9|771.9|775.3|774.3|765.6|764.6|4387
1679407200000|2023-03-21 14:00:00|773|772|769|768|774.8|773.8|765.4|764.4|5479
1679410800000|2023-03-21 15:00:00|769.3|768.3|771.1|770.1|777|776|766.3|765.3|5939
1679414400000|2023-03-21 16:00:00|771|770|766.3|765.3|775.9|774.9|765.6|764.6|6383
1679418000000|2023-03-21 17:00:00|766.1|765.1|772|771|774.5|773.5|765.6|764.6|2548
1679421600000|2023-03-21 18:00:00|772.3|771.3|777.8|776.8|778.6|777.6|771.6|770.6|2318
1679425200000|2023-03-21 19:00:00|777.5|776.5|777.9|776.9|779.5|778.5|777.1|776.1|522
1679428800000|2023-03-21 20:00:00|777.8|776.8|778.4|775.4|778.5|777.5|775.6|774.4|225
1679432400000|2023-03-21 21:00:00|778.3|775.3|778.3|775.3|779|776|776.8|773.8|12
1679450400000|2023-03-22 02:00:00|769.6|768.6|769.4|768.4|770.8|769.8|768.3|767.3|55
1679454000000|2023-03-22 03:00:00|770.6|767.6|773|772|773.5|772.5|769.6|767.6|95
1679457600000|2023-03-22 04:00:00|772.8|771.8|773.9|772.9|774.4|773.4|771.6|770.6|48
1679461200000|2023-03-22 05:00:00|774|773|772.9|771.9|774.8|773.8|772.4|771.4|48
1679464800000|2023-03-22 06:00:00|772.8|771.8|770.3|769.3|773.9|772.8|769.6|768.6|182
1679468400000|2023-03-22 07:00:00|770.5|769.5|771.3|770.3|771.3|770.3|767.8|766.8|912
1679472000000|2023-03-22 08:00:00|771.1|770.1|774.1|773.1|775.6|774.6|768.6|767.6|5269
1679475600000|2023-03-22 09:00:00|774.5|773.5|780|779|782.9|781.9|773.9|772.9|4772
1679479200000|2023-03-22 10:00:00|780.1|779.1|782.6|781.6|783.4|782.4|778.3|777.3|2434
1679482800000|2023-03-22 11:00:00|782.5|781.5|780.8|779.8|784.6|783.6|779.9|778.9|2002
1679486400000|2023-03-22 12:00:00|781|780|790.9|789.9|791.1|790.1|781|780|4368
1679490000000|2023-03-22 13:00:00|791|790|785.6|784.6|795.4|794.4|784.4|783.4|7999
1679493600000|2023-03-22 14:00:00|785.9|784.9|797.4|796.4|797.6|796.6|782.8|781.8|6219
1679497200000|2023-03-22 15:00:00|797.3|796.3|784.8|783.8|797.5|796.5|784.6|783.6|5418
1679500800000|2023-03-22 16:00:00|784.9|783.9|787.3|786.3|788.4|787.4|782|781|9856
1679504400000|2023-03-22 17:00:00|787|786|779.8|778.8|788.6|787.6|779|778|3981
1679508000000|2023-03-22 18:00:00|779.9|778.9|784.1|783.1|787.4|786.4|779.8|778.8|3810
1679511600000|2023-03-22 19:00:00|783.9|782.9|780|779|784.3|783.3|779.8|778.8|937
1679515200000|2023-03-22 20:00:00|780.1|779.1|778|777|780.6|779.6|777.9|776.9|731
1679518800000|2023-03-22 21:00:00|778.5|775.5|779.5|776.5|779.9|776.9|778.5|775.5|2
1679536800000|2023-03-23 02:00:00|778.9|777.9|779.3|778.3|780.6|779|777.6|776.6|44
1679540400000|2023-03-23 03:00:00|779.1|778.1|779.1|778.1|780.6|779.6|778.6|777.6|23
1679544000000|2023-03-23 04:00:00|779.3|778.3|779|778|779.4|778.4|778.6|777.6|5
1679547600000|2023-03-23 05:00:00|779.3|778.3|778.8|777.8|780|779|778.6|777.6|10
1679551200000|2023-03-23 06:00:00|778.6|777.6|779.3|778.3|779.8|778.8|778|777|110
1679554800000|2023-03-23 07:00:00|779.1|778.1|783|782|783.3|782.3|778.8|777.8|1666
1679558400000|2023-03-23 08:00:00|783.1|782.1|784.6|783.6|787.3|786.3|780.9|779.9|3408
1679562000000|2023-03-23 09:00:00|784.9|783.9|778.8|777.8|784.9|783.9|774.3|773.3|3165
1679565600000|2023-03-23 10:00:00|778.9|777.9|776.5|775.5|780.1|779.1|773.9|772.9|2047
1679569200000|2023-03-23 11:00:00|776.8|775.8|776.1|775.1|778.6|777.6|774.6|773.6|2040
1679572800000|2023-03-23 12:00:00|776.3|775.3|777.3|776.3|782.3|781.3|775.3|774.3|1938
1679576400000|2023-03-23 13:00:00|777.1|776.1|780.3|779.3|785.5|784.5|773.3|772.3|4368
1679580000000|2023-03-23 14:00:00|780.4|779.4|787.3|786.3|788.8|787.8|779.1|778.1|3022
1679583600000|2023-03-23 15:00:00|787.5|786.5|781.8|780.8|789.3|788.3|780.9|779.9|3284
1679587200000|2023-03-23 16:00:00|781.9|780.9|777.4|776.4|782.6|781.6|776.5|775.5|4732
1679590800000|2023-03-23 17:00:00|777.5|776.5|775|774|777.6|776.6|771.4|770.4|3116
1679594400000|2023-03-23 18:00:00|775.1|774.1|770|769|775.4|774.4|767.1|766.1|3706
1679598000000|2023-03-23 19:00:00|770.1|769.1|769|768|773|772|767.9|766.9|531
1679601600000|2023-03-23 20:00:00|769.1|768.1|770.9|767.9|771.3|770.3|768.1|767.1|281
1679605200000|2023-03-23 21:00:00|771.3|768.3|776.5|773.5|779.6|776.6|771.1|768.1|1333
1679623200000|2023-03-24 02:00:00|772.4|771.4|777|776|778.6|776.6|772|771|119
1679626800000|2023-03-24 03:00:00|776.9|775.9|777.4|776.4|778.1|777.1|776.3|775.3|36
1679630400000|2023-03-24 04:00:00|777.3|776.3|777.3|776.3|777.5|776.5|776.6|775.6|7
1679634000000|2023-03-24 05:00:00|777.4|776.4|778.5|777.5|779.1|778.1|777|776|31
1679637600000|2023-03-24 06:00:00|778.6|777.6|781|780|782|781|778.4|777.4|301
1679641200000|2023-03-24 07:00:00|781.1|780.1|778|777|784|783|778|777|1422
1679644800000|2023-03-24 08:00:00|778.1|777.1|771.9|770.9|778.1|777.1|769.1|768.1|4599
1679648400000|2023-03-24 09:00:00|771.8|770.8|756.8|755.8|773.4|772.4|755.8|754.8|2343
1679652000000|2023-03-24 10:00:00|756.5|755.5|759|758|760.4|759.4|749.4|748.4|3119
1679655600000|2023-03-24 11:00:00|758.9|757.9|759.8|758.8|760.1|759.1|754.8|753.8|1287
1679659200000|2023-03-24 12:00:00|759.9|758.9|764|763|766.3|765.3|759.3|758.3|2316
1679662800000|2023-03-24 13:00:00|764.4|763.4|769.9|768.9|770.1|769.1|761|760|2289
1679666400000|2023-03-24 14:00:00|770|769|762.5|761.5|772.5|771.5|762|761|2389
1679670000000|2023-03-24 15:00:00|762.3|761.3|771.5|770.5|772.6|771.6|759.6|758.6|1870
1679673600000|2023-03-24 16:00:00|771.6|770.6|772.5|771.5|773.4|772.4|762.9|761.9|2998
1679677200000|2023-03-24 17:00:00|772.4|771.4|772.3|771.3|775|774|772.1|771.1|1259
1679680800000|2023-03-24 18:00:00|772.1|771.1|769.6|768.6|772.9|771.9|768.5|767.5|1635
1679878800000|2023-03-27 01:00:00|773.1|770.1|770.5|767.5|773.6|771.5|769.3|767.4|7
1679882400000|2023-03-27 02:00:00|770.4|767.4|768.5|767.5|771.1|768.9|768.4|767.1|65
1679886000000|2023-03-27 03:00:00|768.4|767.4|768.6|767.6|769.9|768|767.6|765.9|20
1679889600000|2023-03-27 04:00:00|768.5|767.5|768.9|767.9|768.9|767.9|768|767|34
1679893200000|2023-03-27 05:00:00|768.8|767.8|771.1|770.1|771.8|770.8|768.6|767.6|172
1679896800000|2023-03-27 06:00:00|770.9|769.9|771.8|770.8|772.9|771.4|770.4|768.4|266
1679900400000|2023-03-27 07:00:00|771.6|770.6|765.5|764.5|776|775|762.6|761.6|2593
1679904000000|2023-03-27 08:00:00|765.6|764.6|764|763|768.6|767.6|762.8|761.8|2155
1679907600000|2023-03-27 09:00:00|763.9|762.9|764.4|763.4|765.1|764.1|760.6|759.6|2056
1679911200000|2023-03-27 10:00:00|764.3|763.3|763.3|762.3|766.9|765.9|762.3|761.3|1734
1679914800000|2023-03-27 11:00:00|763.1|762.1|769.4|768.4|769.6|768.6|762.5|761.5|2780
1679918400000|2023-03-27 12:00:00|769.3|768.3|773.9|772.9|774.8|773.8|769.1|768.1|1937
1679922000000|2023-03-27 13:00:00|774|773|764.5|763.5|774.5|773.5|763.6|762.6|2581
1679925600000|2023-03-27 14:00:00|764.6|763.6|770.5|769.5|771|770|764.5|763.5|1573
1679929200000|2023-03-27 15:00:00|770.4|769.4|772.9|771.9|773.4|772.4|765.8|764.8|4276
1679932800000|2023-03-27 16:00:00|772.8|771.8|780.5|779.5|780.9|779.9|768.8|767.8|2604
1679936400000|2023-03-27 17:00:00|780.4|779.4|786|785|786.1|785.1|778.4|777.4|1152
1679940000000|2023-03-27 18:00:00|786.1|785.1|786.5|785.5|788.9|787.9|784.6|783.6|1388
1679943600000|2023-03-27 19:00:00|786.6|785.6|785.5|784.5|787|786|783.8|782.8|869
1679947200000|2023-03-27 20:00:00|785.6|784.6|784.4|783.4|786.3|785.3|783.1|782.1|83
1679950800000|2023-03-27 21:00:00|784.1|783.1|785.3|782.3|785.3|783.1|784.1|781.6|10
1679965200000|2023-03-28 01:00:00|786.8|785.8|785.9|784.9|787.4|785.8|783.8|782.8|236
1679968800000|2023-03-28 02:00:00|785.8|784.8|783.4|782.4|786.4|785.4|783.4|781.4|51
1679972400000|2023-03-28 03:00:00|783.5|782.5|784.4|783.4|785.6|783.9|783.3|782.3|31
1679976000000|2023-03-28 04:00:00|784.5|783.5|784.6|783.6|784.6|783.6|784.3|783.3|5
1679979600000|2023-03-28 05:00:00|784.4|783.4|783.5|782.5|785.4|784.4|783.4|782.4|46
1679983200000|2023-03-28 06:00:00|783.4|782.4|786.5|785.5|787.9|786.9|783.4|782.4|356
1679986800000|2023-03-28 07:00:00|786.6|785.6|787.4|786.4|790.4|789.4|785.6|784.6|1722
1679990400000|2023-03-28 08:00:00|787.5|786.5|786.5|785.5|792.4|791.4|782.9|781.9|3219
1679994000000|2023-03-28 09:00:00|786.4|785.4|784.8|783.8|787.5|786.5|783.1|782.1|1663
1679997600000|2023-03-28 10:00:00|784.9|783.9|779.5|778.5|786.5|785.5|777.8|776.8|3362
1680001200000|2023-03-28 11:00:00|779.4|778.4|775.5|774.5|780.5|779.5|774.9|773.9|1882
1680004800000|2023-03-28 12:00:00|775.8|774.8|780.3|779.3|781.8|780.8|773.1|772.1|2384
1680008400000|2023-03-28 13:00:00|780.5|779.5|782.8|781.8|785.1|784.1|775.8|774.8|2596
1680012000000|2023-03-28 14:00:00|783|782|780.8|779.8|787.5|786.5|777.6|776.6|3150
1680015600000|2023-03-28 15:00:00|780.9|779.9|787.8|786.8|788.1|787.1|778.9|777.9|6406
1680019200000|2023-03-28 16:00:00|788|787|784.8|783.8|788.5|787.5|784.5|783.5|3730
1680022800000|2023-03-28 17:00:00|784.9|783.9|783.3|782.3|785|784|780.6|779.6|1403
1680026400000|2023-03-28 18:00:00|783|782|778.8|777.8|784.6|783.6|777.5|776.5|787
1680030000000|2023-03-28 19:00:00|779|778|778.5|777.5|779.5|778.5|778.1|777.1|61
1680033600000|2023-03-28 20:00:00|778.6|777.6|777.9|776.9|780.1|778.4|777.4|776.1|155
1680037200000|2023-03-28 21:00:00|779.9|776.8|779|776|779.9|777.8|777.9|774.9|108
1680051600000|2023-03-29 01:00:00|779|778|777.8|776.8|779.4|778.4|776.9|775.9|81
1680055200000|2023-03-29 02:00:00|777.6|776.6|775.4|774.4|778.5|777.5|775.1|774.1|264
1680058800000|2023-03-29 03:00:00|775.3|774.3|774.3|773.3|775.9|774.9|774.3|773.3|273
1680062400000|2023-03-29 04:00:00|774.5|773.5|774.9|773.9|775.4|774.4|774.3|773.3|209
1680066000000|2023-03-29 05:00:00|774.8|773.8|775.3|774.3|776|775|774|773|199
1680069600000|2023-03-29 06:00:00|775.1|774.1|776.3|775.3|778.3|777.3|774.4|773.4|719
1680073200000|2023-03-29 07:00:00|776.4|775.4|779|778|779.3|778.3|774.8|773.8|1706
1680076800000|2023-03-29 08:00:00|779.4|778.4|777|776|779.4|778.4|773.8|772.8|2831
1680080400000|2023-03-29 09:00:00|777.1|776.1|782|781|783|782|776.6|775.6|2424
1680084000000|2023-03-29 10:00:00|782.1|781.1|783.1|782.1|783.1|782.1|780.4|779.4|793
1680087600000|2023-03-29 11:00:00|783|782|780.4|779.4|783.5|782.5|780.1|779.1|392
1680091200000|2023-03-29 12:00:00|780.6|779.6|779.5|778.5|782.9|781.9|777|776|2747
1680094800000|2023-03-29 13:00:00|779.3|778.3|774.6|773.6|780.3|779.3|772|771|2188
1680098400000|2023-03-29 14:00:00|774.5|773.5|768.4|767.4|778.8|777.8|765.6|764.6|3675
1680102000000|2023-03-29 15:00:00|768.5|767.5|758|757|768.8|767.8|757|756|13511
1680105600000|2023-03-29 16:00:00|757.8|756.8|757.1|756.1|762.9|761.9|753.8|752.8|3701
1680109200000|2023-03-29 17:00:00|757.3|756.3|757.5|756.5|760.3|759.3|753|752|1782
1680112800000|2023-03-29 18:00:00|757.6|756.6|753.3|752.3|759|758|752|751|4133
1680116400000|2023-03-29 19:00:00|753.1|752.1|753|752|754.4|753.4|752.1|751.1|405
1680120000000|2023-03-29 20:00:00|753.1|752.1|751.9|750.9|753.3|752.3|750.6|749.6|431
1680123600000|2023-03-29 21:00:00|751.8|750.8|754.1|751.1|754.1|751.1|751.8|749.3|11
1680138000000|2023-03-30 01:00:00|752.6|751.6|750.1|749.1|753.1|752.1|750.1|749.1|91
1680141600000|2023-03-30 02:00:00|750.3|749.3|750.4|749.4|751.6|750.6|749.8|748.8|39
1680145200000|2023-03-30 03:00:00|750.5|749.5|750.6|749.6|751.1|750.1|749.5|748.5|35
1680148800000|2023-03-30 04:00:00|750.5|749.5|750.4|749.4|751.5|750.5|749.8|748.8|67
1680152400000|2023-03-30 05:00:00|750.1|749.1|756|755|756.4|755.4|749.8|748.8|101
1680156000000|2023-03-30 06:00:00|755.6|754.6|755.5|754.5|756.8|755.8|754|753|652
1680159600000|2023-03-30 07:00:00|755.1|754.1|759.8|758.8|760|759|754.1|753.1|1235
1680163200000|2023-03-30 08:00:00|759.6|758.6|765.3|764.3|765.3|764.3|757.1|756.1|2745
1680166800000|2023-03-30 09:00:00|765.1|764.1|764|763|765.4|764.4|761.8|760.8|1500
1680170400000|2023-03-30 10:00:00|763.8|762.8|759.9|758.9|764.3|763.3|759.9|758.9|1592
1680174000000|2023-03-30 11:00:00|759.6|758.6|757|756|760.1|759.1|756.3|755.3|1190
1680177600000|2023-03-30 12:00:00|756.8|755.8|748|747|758.3|757.3|744.8|743.8|6907
1680181200000|2023-03-30 13:00:00|748.1|747.1|753.5|752.5|756.1|755.1|747.5|746.5|2835
1680184800000|2023-03-30 14:00:00|753.4|752.4|750.5|749.5|759|758|746.8|745.8|2380
1680188400000|2023-03-30 15:00:00|750.6|749.6|757|756|758.1|757.1|750.5|749.5|3490
1680192000000|2023-03-30 16:00:00|757.1|756.1|754.5|753.5|760.9|759.9|754.3|753.3|1551
1680195600000|2023-03-30 17:00:00|754.6|753.6|751.8|750.8|754.8|753.8|750|749|783
1680199200000|2023-03-30 18:00:00|751.6|750.6|756|755|756.8|755.8|750.1|749.1|1104
1680202800000|2023-03-30 19:00:00|756.3|755.3|757.5|756.5|757.5|756.5|755.5|754.5|348
1680206400000|2023-03-30 20:00:00|757.6|756.6|758.5|757.5|759.1|757.9|757|755.6|150
1680210000000|2023-03-30 21:00:00|759.4|756.4|758.5|755.5|759.9|757.5|756.1|753.1|51
1680224400000|2023-03-31 01:00:00|760.4|759.4|760.8|759.8|762.5|761.5|760.3|759.3|451
1680228000000|2023-03-31 02:00:00|760.6|759.6|759.5|758.5|761|760|759.1|758.1|44
1680231600000|2023-03-31 03:00:00|759.6|758.6|759.5|758.5|759.6|758.6|758.3|757.3|36
1680235200000|2023-03-31 04:00:00|759.6|758.6|758.8|757.8|759.6|758.6|758.5|757.5|10
1680238800000|2023-03-31 05:00:00|758.6|757.6|757.1|756.1|758.6|757.6|756.6|755.6|37
1680242400000|2023-03-31 06:00:00|757.8|756.8|762.8|761.8|763.1|762.1|756.1|755.1|875
1680246000000|2023-03-31 07:00:00|762.9|761.9|759.3|758.3|764.9|763.9|757.5|756.5|1325
1680249600000|2023-03-31 08:00:00|759.1|758.1|752.9|751.9|759.1|758.1|752.3|751.3|2872
1680253200000|2023-03-31 09:00:00|753|752|757.5|756.5|758.4|757.4|752.4|751.4|1546
1680256800000|2023-03-31 10:00:00|758|757|763.5|762.5|764.1|763.1|757.8|756.8|1123
1680260400000|2023-03-31 11:00:00|763.6|762.6|759.5|758.5|764.3|763.3|758|757|2105
1680264000000|2023-03-31 12:00:00|759.6|758.6|759.3|758.3|760.6|759.6|756.4|755.4|1251
1680267600000|2023-03-31 13:00:00|759.1|758.1|762.9|761.9|768.4|767.4|757.5|756.5|2463
1680271200000|2023-03-31 14:00:00|763.1|762.1|758.6|757.6|764.8|763.8|754.5|753.5|2150
1680274800000|2023-03-31 15:00:00|758.8|757.8|765|764|766|765|755|754|2087
1680278400000|2023-03-31 16:00:00|765.1|764.1|765.5|764.5|770|769|764|763|1298
1680282000000|2023-03-31 17:00:00|765.8|764.8|767.8|766.8|768.3|767.3|764.8|763.8|556
1680285600000|2023-03-31 18:00:00|767.9|766.9|767.4|766.4|770.1|769.1|766.1|765.1|892
1680483600000|2023-04-03 01:00:00|799.6|798.6|796|795|799.6|798.6|793.5|792.5|14
1680487200000|2023-04-03 02:00:00|795.9|794.9|795.9|794.9|798.3|797.3|794.9|793.9|185
1680490800000|2023-04-03 03:00:00|795.8|794.8|797.8|796.8|798|797|795.6|794.6|121
1680494400000|2023-04-03 04:00:00|797.6|796.6|798.5|797.5|799|798|796.1|795.1|194
1680498000000|2023-04-03 05:00:00|798.4|797.4|795.9|794.9|798.5|797.5|793.5|792.5|206
1680501600000|2023-04-03 06:00:00|795.8|794.8|797|796|800.3|799.3|794.4|793.4|731
1680505200000|2023-04-03 07:00:00|797.1|796.1|800.5|799.5|801.4|800.4|795.8|794.8|2697
1680508800000|2023-04-03 08:00:00|801|800|802.5|801.5|805|804|797.6|796.6|3336
1680512400000|2023-04-03 09:00:00|802.4|801.4|799.6|798.6|803.3|802.3|795.6|794.6|1605
1680516000000|2023-04-03 10:00:00|799.8|798.8|801.3|800.3|801.8|800.8|795.8|794.8|914
1680519600000|2023-04-03 11:00:00|801.1|800.1|804|803|804.9|803.9|799.8|798.8|1417
1680523200000|2023-04-03 12:00:00|804.3|803.3|797.3|796.3|805|804|795.8|794.8|1712
1680526800000|2023-04-03 13:00:00|797.5|796.5|799.3|798.3|800.4|799.4|794|793|3159
1680530400000|2023-04-03 14:00:00|799.6|798.6|786|785|800|799|784.1|783.1|4662
1680534000000|2023-04-03 15:00:00|785.9|784.9|788.3|787.3|791.3|790.3|780.5|779.5|5515
1680537600000|2023-04-03 16:00:00|788.1|787.1|787.3|786.3|789.1|788.1|784|783|1190
1680541200000|2023-04-03 17:00:00|787.4|786.4|785.4|784.4|789|788|782.8|781.8|381
1680544800000|2023-04-03 18:00:00|785.5|784.5|784.1|783.1|786.8|785.8|783.1|782.1|372
1680548400000|2023-04-03 19:00:00|784.3|783.3|786.9|785.9|787.1|786.1|783.4|782.4|123
1680552000000|2023-04-03 20:00:00|786.8|785.8|786.3|785.3|787|786|784.9|783.9|114
1680555600000|2023-04-03 21:00:00|787.1|784.1|786.6|783.6|787.1|784.1|786.4|783.4|0
1680570000000|2023-04-04 01:00:00|786.1|785.1|789.1|788.1|789.5|788.5|785.6|784.6|12
1680573600000|2023-04-04 02:00:00|789|788|789.9|788.9|790.3|789.3|788.1|787.1|46
1680577200000|2023-04-04 03:00:00|789.8|788.8|790.3|789.3|790.4|789.4|789|788|145
1680580800000|2023-04-04 04:00:00|790.1|789.1|790.8|789.8|791.1|790.1|789.8|788.8|37
1680584400000|2023-04-04 05:00:00|790.9|789.9|791.6|790.6|791.9|790.9|789.3|788.3|34
1680588000000|2023-04-04 06:00:00|791.8|790.8|793|792|793.5|792.5|790|789|561
1680591600000|2023-04-04 07:00:00|793.1|792.1|796.3|795.3|799.1|798.1|791.8|790.8|1709
1680595200000|2023-04-04 08:00:00|796.5|795.5|789|788|797.8|796.8|787.5|786.5|2950
1680598800000|2023-04-04 09:00:00|789.1|788.1|790.6|789.6|792.6|791.6|787.5|786.5|1408
1680602400000|2023-04-04 10:00:00|790.9|789.9|794.5|793.5|795.1|794.1|790.6|789.6|1114
1680606000000|2023-04-04 11:00:00|794.3|793.3|794|793|795.4|794.4|791.4|790.4|1476
1680609600000|2023-04-04 12:00:00|794.1|793.1|793.5|792.5|796.1|795.1|789.8|788.8|1499
1680613200000|2023-04-04 13:00:00|793.6|792.6|792|791|796.1|795.1|789.5|788.5|2037
1680616800000|2023-04-04 14:00:00|792.1|791.1|777|776|793|792|776.4|775.4|4427
1680620400000|2023-04-04 15:00:00|777.1|776.1|771.5|770.5|780.4|779.4|767.5|766.5|6083
1680624000000|2023-04-04 16:00:00|771.6|770.6|773|772|774.6|773.6|769.4|768.4|1204
1680627600000|2023-04-04 17:00:00|772.9|771.9|781.1|780.1|781.4|780.4|772.1|771.1|965
1680631200000|2023-04-04 18:00:00|781|780|782.5|781.5|783.8|782.8|780.5|779.5|981
1680634800000|2023-04-04 19:00:00|782.6|781.6|784.5|783.5|784.8|783.8|781.3|780.3|302
1680638400000|2023-04-04 20:00:00|784.6|783.6|790.6|787.6|790.8|788.9|784.1|783.1|704
1680642000000|2023-04-04 21:00:00|790.5|787.5|789.5|786.5|790.9|788.8|788.6|785.6|16
1680656400000|2023-04-05 01:00:00|788.5|787.5|789.3|788.3|790.9|789|788.1|786.9|15
1680660000000|2023-04-05 02:00:00|789.4|788.4|789.5|788.5|790|789|789|788|0
1680663600000|2023-04-05 03:00:00|789.4|788.4|788.8|787.8|789.5|788.5|788.6|787.6|0
1680667200000|2023-04-05 04:00:00|788.9|787.9|788.1|787.1|789|788|787.5|786.5|8
1680670800000|2023-04-05 05:00:00|788.4|787.4|786.1|785.1|788.9|787.9|785.9|784.9|45
1680674400000|2023-04-05 06:00:00|786|785|787.4|786.4|789.6|788.6|785|784|301
1680678000000|2023-04-05 07:00:00|787.3|786.3|784.5|783.5|789.1|788.1|782.4|781.4|1745
1680681600000|2023-04-05 08:00:00|785.1|784.1|781.1|780.1|785.8|784.8|781|780|1408
1680685200000|2023-04-05 09:00:00|781|780|781|780|783.6|782.6|780|779|2113
1680688800000|2023-04-05 10:00:00|780.9|779.9|779.8|778.8|781.4|780.4|778.3|777.3|803
1680692400000|2023-04-05 11:00:00|779.9|778.9|784.1|783.1|785.9|784.9|777.8|776.8|1494
1680696000000|2023-04-05 12:00:00|784|783|777.9|776.9|785.3|784.3|777|776|3169
1680699600000|2023-04-05 13:00:00|778|777|784.5|783.5|785.4|784.4|777.5|776.5|3775
1680703200000|2023-04-05 14:00:00|785|784|784.5|783.5|789.4|788.4|778.5|777.5|5171
1680706800000|2023-04-05 15:00:00|784.6|783.6|792.3|791.3|792.8|791.8|784.6|783.6|6058
1680710400000|2023-04-05 16:00:00|792|791|793|792|794.1|793.1|788.9|787.9|640
1680714000000|2023-04-05 17:00:00|793.1|792.1|795.3|794.3|795.4|794.4|792.3|791.3|737
1680717600000|2023-04-05 18:00:00|795.1|794.1|793.6|792.6|795.8|794.8|792.5|791.5|668
1680721200000|2023-04-05 19:00:00|793.8|792.8|793.1|792.1|793.8|792.8|792.1|791.1|14
1680724800000|2023-04-05 20:00:00|793|792|792.9|791.9|793.6|792.6|792.3|791.3|74
1680728400000|2023-04-05 21:00:00|793.6|790.6|794.5|791.5|795.5|792.8|792.8|790.6|5
1680742800000|2023-04-06 01:00:00|792.4|791.4|789.3|788.3|792.8|791.8|788.5|786.9|3
1680746400000|2023-04-06 02:00:00|789|788|789.1|788.1|790.3|789.3|788.3|787.1|55
1680750000000|2023-04-06 03:00:00|789.3|788.3|785.9|784.9|789.6|788.6|785.6|784.6|78
1680753600000|2023-04-06 04:00:00|785.8|784.8|788.4|787.4|793.4|792.4|782.8|781.8|561
1680757200000|2023-04-06 05:00:00|788.3|787.3|788.9|787.9|789.3|788.3|786.6|785.6|14
1680760800000|2023-04-06 06:00:00|788.8|787.8|787|786|791.1|790.1|785.8|784.8|587
1680764400000|2023-04-06 07:00:00|786.9|785.9|787.3|786.3|789.1|788.1|785.5|784.5|1070
1680768000000|2023-04-06 08:00:00|787.5|786.5|788.4|787.4|788.8|787.8|781.8|780.8|1122
1680771600000|2023-04-06 09:00:00|788.3|787.3|792|791|792.9|791.9|788|787|2340
1680775200000|2023-04-06 10:00:00|792.3|791.3|791.8|790.8|794.5|793.5|791.1|790.1|1647
1680778800000|2023-04-06 11:00:00|791.5|790.5|795.3|794.3|797.1|796.1|791.3|790.3|4153
1680782400000|2023-04-06 12:00:00|795.4|794.4|787.8|786.8|797.1|796.1|786.6|785.6|1556
1680786000000|2023-04-06 13:00:00|787.5|786.5|782|781|788.3|787.3|776.5|775.5|2631
1680789600000|2023-04-06 14:00:00|781.8|780.8|782|781|783.6|782.6|775.6|774.6|2630
1680793200000|2023-04-06 15:00:00|781.9|780.9|785.3|784.3|787.1|786.1|777.6|776.6|4199
1680796800000|2023-04-06 16:00:00|785.4|784.4|777.5|776.5|785.4|784.4|773.8|772.8|911
1680800400000|2023-04-06 17:00:00|777.8|776.8|777.3|776.3|780.5|779.5|776.3|775.3|561
1680804000000|2023-04-06 18:00:00|777|776|778.3|777.3|780|779|775.5|774.5|478
1680807600000|2023-04-06 19:00:00|778|777|778.3|777.3|778.8|777.8|776.9|775.9|104
1680811200000|2023-04-06 20:00:00|778.4|777.4|778.1|775.1|779|777.4|775.9|774.9|156
1680814800000|2023-04-06 21:00:00|778|775|777.6|774.6|778|775.1|775.9|773.6|0
1681088400000|2023-04-10 01:00:00|780.4|779.4|779.4|778.4|782|781|778.5|776.9|1
1681092000000|2023-04-10 02:00:00|779.5|778.5|777.8|776.8|780.6|779.6|777.3|775.1|109
1681095600000|2023-04-10 03:00:00|777.9|776.9|777.9|776.9|778.5|777.5|776.4|775.4|22
1681099200000|2023-04-10 04:00:00|777.8|776.8|778.9|777.9|779.9|778.4|777.5|776.5|2
1681102800000|2023-04-10 05:00:00|779|778|779.1|778.1|780.3|779.3|778.6|777.6|115
1681106400000|2023-04-10 06:00:00|779.4|778.4|784.3|783.3|784.6|783.6|776.8|775.8|765
1681110000000|2023-04-10 07:00:00|784.4|783.4|781|780|786.8|785.8|779|778|236
1681113600000|2023-04-10 08:00:00|781.1|780.1|781.9|780.9|785.4|784.4|779.1|778.1|1022
1681117200000|2023-04-10 09:00:00|782|781|780.3|779.3|782.9|781.9|780|779|463
1681120800000|2023-04-10 10:00:00|780.5|779.5|778|777|782.5|781.5|778|777|710
1681124400000|2023-04-10 11:00:00|778.1|777.1|781|780|781|780|777.6|776.6|516
1681128000000|2023-04-10 12:00:00|780.9|779.9|770|769|781.8|780.8|769.3|768.3|1107
1681131600000|2023-04-10 13:00:00|769.8|768.8|782|781|782.9|781.9|769.5|768.5|1141
1681135200000|2023-04-10 14:00:00|782.1|781.1|775.8|774.8|786.4|785.4|775|774|1880
1681138800000|2023-04-10 15:00:00|776|775|775.3|774.3|781.5|780.5|774.9|773.9|1200
1681142400000|2023-04-10 16:00:00|775.1|774.1|776|775|778|777|774.1|773.1|306
1681146000000|2023-04-10 17:00:00|776.3|775.3|779.1|778.1|780|779|776|775|376
1681149600000|2023-04-10 18:00:00|779.3|778.3|779|778|782.3|781.3|776.9|775.9|494
1681153200000|2023-04-10 19:00:00|778.9|777.9|779.5|778.5|779.6|778.6|777.3|776.3|29
1681156800000|2023-04-10 20:00:00|779.4|778.4|778|777|779.8|778.8|777.6|775.9|65
1681160400000|2023-04-10 21:00:00|778.1|777.1|779.8|776.8|780.6|777.6|778.1|775.8|0
1681174800000|2023-04-11 01:00:00|780|779|778.6|777.6|780.1|779.1|776.9|775.9|21
1681178400000|2023-04-11 02:00:00|778.9|777.9|780.1|779.1|782.4|780.8|778.9|777.9|129
1681182000000|2023-04-11 03:00:00|780.3|779.3|780.3|779.3|782.6|780.8|780.1|778.4|16
1681185600000|2023-04-11 04:00:00|780.6|779.6|781|780|781.9|780.9|780.6|779.6|56
1681189200000|2023-04-11 05:00:00|781.3|780.3|782.1|781.1|782.9|781.4|780.8|778.9|42
1681192800000|2023-04-11 06:00:00|782.3|781.3|780.3|779.3|785.1|784.1|778.5|777.5|602
1681196400000|2023-04-11 07:00:00|780.4|779.4|775.6|774.6|783.3|782.3|774.5|773.5|1442
1681200000000|2023-04-11 08:00:00|775.5|774.5|774.5|773.5|778.3|777.3|772.5|771.5|2434
1681203600000|2023-04-11 09:00:00|774.3|773.3|771.9|770.9|776|775|770.3|769.3|1893
1681207200000|2023-04-11 10:00:00|772|771|766.3|765.3|772.1|771.1|764.5|763.5|842
1681210800000|2023-04-11 11:00:00|766.1|765.1|764.9|763.9|767|766|763.8|762.8|1056
1681214400000|2023-04-11 12:00:00|765|764|763.5|762.5|767.1|766.1|763.4|762.4|1268
1681218000000|2023-04-11 13:00:00|763.6|762.6|766.4|765.4|771|770|762.8|761.8|2372
1681221600000|2023-04-11 14:00:00|766.5|765.5|769.3|768.3|771.5|770.5|766.5|765.5|1360
1681225200000|2023-04-11 15:00:00|769.5|768.5|770.5|769.5|772.3|771.3|769.3|768.3|1314
1683630000000|2023-05-09 11:00:00|683.8|682.8|682.8|681.8|683.8|682.8|682.1|681.1|2921
1683633600000|2023-05-09 12:00:00|682.6|681.6|686.1|685.1|686.1|685.1|682.1|681.1|4664
1683637200000|2023-05-09 13:00:00|686.4|685.4|684.6|683.6|687.1|686.1|681.3|680.3|6546
1683640800000|2023-05-09 14:00:00|684.5|683.5|682.6|681.6|686|685|678.1|677.1|7146
1683644400000|2023-05-09 15:00:00|682.8|681.8|678.1|677.1|683.3|682.3|672.6|671.6|13835
1683648000000|2023-05-09 16:00:00|677.9|676.9|682.9|681.9|683.1|682.1|677.4|676.4|5018
1683651600000|2023-05-09 17:00:00|682.6|681.6|691.4|690.4|692.4|691.4|682.4|681.4|4768
1683655200000|2023-05-09 18:00:00|691.5|690.5|692.1|691.1|693.3|692.3|690.4|689.4|2430
1683658800000|2023-05-09 19:00:00|692.4|691.4|690.9|689.9|692.4|691.4|690.6|689.6|459
1683662400000|2023-05-09 20:00:00|691|690|693.3|692.3|693.4|692.4|690.9|689.9|572
1683666000000|2023-05-09 21:00:00|693.4|692.4|693.5|692.5|693.6|692.6|693.1|692.1|56
1683680400000|2023-05-10 01:00:00|692|691|691.1|690.1|693.4|692.4|690.8|689.8|547
1683684000000|2023-05-10 02:00:00|691|690|689.9|688.9|691.3|690.3|689.9|688.9|169
1683687600000|2023-05-10 03:00:00|690|689|690.5|689.5|690.8|689.8|689.5|688.5|525
1683691200000|2023-05-10 04:00:00|690.4|689.4|691.1|690.1|691.6|690.6|690.1|689.1|163
1683694800000|2023-05-10 05:00:00|691|690|691.5|690.5|692.3|691.3|690.3|689.3|345
1683698400000|2023-05-10 06:00:00|691.4|690.4|691.5|690.5|692|691|689.6|688.6|1308
1683702000000|2023-05-10 07:00:00|691.4|690.4|688.9|687.9|694.1|693.1|688.4|687.4|6573
1683705600000|2023-05-10 08:00:00|689.1|688.1|686.6|685.6|690.4|689.4|683.9|682.9|11405
1683709200000|2023-05-10 09:00:00|686.5|685.5|686.1|685.1|687.9|686.9|685.8|684.8|2787
1683712800000|2023-05-10 10:00:00|685.9|684.9|688|687|689|688|685.1|684.1|4304
1683716400000|2023-05-10 11:00:00|688.1|687.1|689.5|688.5|690.1|689.1|687.5|686.5|2733
1683720000000|2023-05-10 12:00:00|689.6|688.6|695.5|694.5|695.9|694.9|688.3|687.3|5211
1683723600000|2023-05-10 13:00:00|695.6|694.6|686.6|685.6|695.9|694.9|685.6|684.6|8087
1683727200000|2023-05-10 14:00:00|686.5|685.5|687.9|686.9|692.4|691.4|684.9|683.9|10887
1683730800000|2023-05-10 15:00:00|687.8|686.8|693.3|692.3|695.1|694.1|687.6|686.6|18096
1683734400000|2023-05-10 16:00:00|693.1|692.1|693.4|692.4|696.6|695.6|692.4|691.4|5498
1683738000000|2023-05-10 17:00:00|693.3|692.3|688.9|687.9|693.6|692.6|686.3|685.3|3499
1683741600000|2023-05-10 18:00:00|688.8|687.8|691.5|690.5|692.1|691.1|687.9|686.9|2302
1683745200000|2023-05-10 19:00:00|691.4|690.4|692.6|691.6|693.4|692.4|691.1|690.1|378
1683748800000|2023-05-10 20:00:00|692.8|691.8|693|692|693.5|692.5|692.5|691.5|431
1683752400000|2023-05-10 21:00:00|692.9|691.9|692.5|691.5|693.9|692|692.3|690.5|11
1683766800000|2023-05-11 01:00:00|694.8|693.8|693.5|692.5|695.8|694.8|693.3|692.3|229
1683770400000|2023-05-11 02:00:00|693.8|692.8|695.8|694.8|695.8|694.8|693.4|692.4|419
1683774000000|2023-05-11 03:00:00|695.6|694.6|696|695|696.4|695.4|695.4|694.4|139
1683777600000|2023-05-11 04:00:00|695.9|694.9|696.8|695.8|697.1|696.1|695.6|694.6|256
1683781200000|2023-05-11 05:00:00|696.9|695.9|697.9|696.9|698.6|697.6|696.8|695.8|1340
1683784800000|2023-05-11 06:00:00|698|697|696|695|698.6|697.6|693.4|692.4|6917
1683788400000|2023-05-11 07:00:00|695.9|694.9|697.1|696.1|700.1|699.1|695.4|694.4|13460
1683792000000|2023-05-11 08:00:00|697.3|696.3|700.6|699.6|700.8|699.8|696|695|7628
1683795600000|2023-05-11 09:00:00|700.8|699.8|699.1|698.1|702.4|701.4|698.6|697.6|5183
1683799200000|2023-05-11 10:00:00|699.4|698.4|696.9|695.9|699.6|698.6|696.5|695.5|4619
1683802800000|2023-05-11 11:00:00|696.8|695.8|691.6|690.6|697.3|696.3|691.3|690.3|3955
1683806400000|2023-05-11 12:00:00|691.5|690.5|687.9|686.9|693.9|692.9|686.8|685.8|5239
1683810000000|2023-05-11 13:00:00|687.4|686.4|684.5|683.5|689|688|682.4|681.4|7162
1683813600000|2023-05-11 14:00:00|684.6|683.6|684.1|683.1|686.6|685.6|678.4|677.4|7607
1683817200000|2023-05-11 15:00:00|683.9|682.9|681.9|680.9|687.1|686.1|681.4|680.4|8807
1683820800000|2023-05-11 16:00:00|681.6|680.6|683.6|682.6|685.1|684.1|681.5|680.5|2131
1683824400000|2023-05-11 17:00:00|683.9|682.9|678.9|677.9|684.4|683.4|677.6|676.6|2523
1683828000000|2023-05-11 18:00:00|678.8|677.8|677.5|676.5|680.1|679.1|677.3|676.3|3686
1683831600000|2023-05-11 19:00:00|677.6|676.6|680.6|679.6|681.9|680.9|677.3|676.3|813
1683835200000|2023-05-11 20:00:00|680.4|679.4|680.1|679.1|681.5|680.5|680|679|554
1683838800000|2023-05-11 21:00:00|680|679|680.6|677.6|681.6|680.4|678.5|677.5|10
1683853200000|2023-05-12 01:00:00|679.4|678.4|673.8|672.8|679.6|678.6|673.5|672.5|927
1683856800000|2023-05-12 02:00:00|673.9|672.9|674.9|673.9|674.9|673.9|671.5|670.5|497
1683860400000|2023-05-12 03:00:00|674.8|673.8|672.3|671.3|675.9|674.9|672|671|243
1683864000000|2023-05-12 04:00:00|672.1|671.1|672.6|671.6|672.6|671.6|671.4|670.4|91
1683867600000|2023-05-12 05:00:00|672.5|671.5|673.6|672.6|673.9|672.9|671.8|670.8|167
1683871200000|2023-05-12 06:00:00|673.1|672.1|670.6|669.6|673.1|672.1|669.6|668.6|1875
1683874800000|2023-05-12 07:00:00|670.9|669.9|671.6|670.6|675.9|674.9|670.9|669.9|5422
1683878400000|2023-05-12 08:00:00|671.5|670.5|669.6|668.6|676.9|675.9|668.4|667.4|11408
1683882000000|2023-05-12 09:00:00|669.9|668.9|670.5|669.5|672|671|666.4|665.4|7932
1683885600000|2023-05-12 10:00:00|670.4|669.4|672.3|671.3|673|672|668.4|667.4|3959
1683889200000|2023-05-12 11:00:00|672.1|671.1|673.4|672.4|673.9|672.9|670.6|669.6|2383
1683892800000|2023-05-12 12:00:00|673.6|672.6|674.6|673.6|675.1|674.1|671.1|670.1|3924
1683896400000|2023-05-12 13:00:00|674.5|673.5|677.9|676.9|678.9|677.9|673.3|672.3|7313
1683900000000|2023-05-12 14:00:00|677.6|676.6|671.9|670.9|678.3|677.3|669|668|6082
1683903600000|2023-05-12 15:00:00|672|671|665.9|664.9|674.6|673.6|664.4|663.4|9427
1683907200000|2023-05-12 16:00:00|666.1|665.1|666.5|665.5|669.1|668.1|665.8|664.8|2775
1683910800000|2023-05-12 17:00:00|666.4|665.4|663.9|662.9|668.3|667.3|663.6|662.6|1486
1683914400000|2023-05-12 18:00:00|664|663|664|663|665|664|663.1|662.1|1934
1684112400000|2023-05-15 01:00:00|663.8|662.8|659.1|658.1|664.1|663.1|657.6|656.6|464
1684116000000|2023-05-15 02:00:00|658.9|657.9|657.8|656.8|659.8|658.8|657.6|656.6|86
1684119600000|2023-05-15 03:00:00|657.9|656.9|656.4|655.4|658.4|657.4|656.4|655.4|396
1684123200000|2023-05-15 04:00:00|656.5|655.5|657|656|657|656|656.4|655.4|74
1684126800000|2023-05-15 05:00:00|657.1|656.1|661.4|660.4|661.5|660.5|657|656|162
1684130400000|2023-05-15 06:00:00|661.3|660.3|661.6|660.6|662.4|661.4|660.3|659.3|694
1684134000000|2023-05-15 07:00:00|661.8|660.8|664.6|663.6|664.9|663.9|660.3|659.3|3250
1684137600000|2023-05-15 08:00:00|664.5|663.5|665.3|664.3|667.1|666.1|664|663|5794
1684141200000|2023-05-15 09:00:00|665.1|664.1|667.9|666.9|667.9|666.9|664.9|663.9|2871
1684144800000|2023-05-15 10:00:00|667.8|666.8|667.9|666.9|668.5|667.5|666.6|665.6|3546
1684148400000|2023-05-15 11:00:00|667.8|666.8|670.8|669.8|671.1|670.1|667.6|666.6|5360
1684152000000|2023-05-15 12:00:00|670.9|669.9|669.5|668.5|673.4|672.4|668.4|667.4|5588
1684155600000|2023-05-15 13:00:00|669.4|668.4|673.1|672.1|676.1|675.1|668.9|667.9|7086
1684159200000|2023-05-15 14:00:00|673.3|672.3|680.1|679.1|681.6|680.6|671.6|670.6|6695
1684162800000|2023-05-15 15:00:00|680.3|679.3|684.6|683.6|685.1|684.1|679.1|678.1|12829
1684166400000|2023-05-15 16:00:00|684.8|683.8|687.5|686.5|688.9|687.9|683.4|682.4|3367
1684170000000|2023-05-15 17:00:00|687.6|686.6|686.1|685.1|688|687|684.6|683.6|3487
1684173600000|2023-05-15 18:00:00|686|685|686.4|685.4|687.9|686.9|685.6|684.6|2431
1684177200000|2023-05-15 19:00:00|686.1|685.1|686.5|685.5|688.9|687.9|685.5|684.3|1269
1684180800000|2023-05-15 20:00:00|686.4|685.4|687.3|686.3|688|687|686.3|685.3|411
1684184400000|2023-05-15 21:00:00|687|686|690.3|687.3|690.5|689.4|687|685.1|179
1684198800000|2023-05-16 01:00:00|688.4|687.4|691.3|690.3|691.4|690.4|688.4|687.4|296
1684202400000|2023-05-16 02:00:00|691.1|690.1|689.6|688.6|691.1|690.1|688.5|687.5|255
1684206000000|2023-05-16 03:00:00|689.5|688.5|688.3|687.3|689.6|688.6|687.8|686.8|112
1684209600000|2023-05-16 04:00:00|688.1|687.1|688.1|687.1|688.4|687.4|686.9|685.9|658
1684213200000|2023-05-16 05:00:00|688|687|686.6|685.6|688.1|687.1|686.4|685.4|571
1684216800000|2023-05-16 06:00:00|686.8|685.8|684.9|683.9|687.9|686.9|684.8|683.8|1487
1684220400000|2023-05-16 07:00:00|685|684|688|687|689.9|688.9|684.4|683.4|3773
1684224000000|2023-05-16 08:00:00|688.1|687.1|685.9|684.9|691.8|690.8|684.9|683.9|8361
1684227600000|2023-05-16 09:00:00|685.8|684.8|683.6|682.6|687.4|686.4|680.9|679.9|4298
1684231200000|2023-05-16 10:00:00|683.8|682.8|687.1|686.1|687.4|686.4|682.5|681.5|2806
1684234800000|2023-05-16 11:00:00|686.9|685.9|684|683|687|686|683.9|682.9|2892
1684238400000|2023-05-16 12:00:00|683.9|682.9|684.8|683.8|687.3|686.3|683.6|682.6|6681
1684242000000|2023-05-16 13:00:00|684.9|683.9|686.1|685.1|689.8|688.8|683.4|682.4|5746
1684245600000|2023-05-16 14:00:00|685.9|684.9|678.8|677.8|687.4|686.4|678.6|677.6|9657
1684249200000|2023-05-16 15:00:00|678.6|677.6|679.6|678.6|681.8|680.8|676.4|675.4|9569
1684252800000|2023-05-16 16:00:00|679.4|678.4|679.6|678.6|680.4|679.4|678|677|1323
1684256400000|2023-05-16 17:00:00|679.8|678.8|681.8|680.8|682.8|681.8|679.6|678.6|1799
1684260000000|2023-05-16 18:00:00|681.9|680.9|680.9|679.9|683.5|682.5|680.6|679.6|1361
1684263600000|2023-05-16 19:00:00|681.1|680.1|680.1|679.1|681.9|680.9|680.1|679.1|460
1684267200000|2023-05-16 20:00:00|680.3|679.3|679.5|678.5|680.4|679.4|679.3|678.3|360
1684270800000|2023-05-16 21:00:00|679.6|678.6|683.3|680.3|683.3|680.3|679.6|678.6|11
1684285200000|2023-05-17 01:00:00|679.5|678.5|679.1|678.1|682|681|678.3|677.3|418
1684288800000|2023-05-17 02:00:00|679.3|678.3|684|683|684|683|679.3|678.3|125
1684292400000|2023-05-17 03:00:00|683.9|682.9|683|682|684|683|682.5|681.5|47
1684296000000|2023-05-17 04:00:00|682.9|681.9|682.4|681.4|683.4|682.4|682.4|681.4|15
1684299600000|2023-05-17 05:00:00|682.5|681.5|678.6|677.6|682.5|681.5|678.6|677.6|271
1684303200000|2023-05-17 06:00:00|678.8|677.8|678.9|677.9|679.5|678.5|676.6|675.6|1054
1684306800000|2023-05-17 07:00:00|678.8|677.8|680.4|679.4|681.6|680.6|677.6|676.6|8799
1684310400000|2023-05-17 08:00:00|680.5|679.5|686.6|685.6|686.6|685.6|679.6|678.6|9290
1684314000000|2023-05-17 09:00:00|686.4|685.4|685.9|684.9|687.5|686.5|684.5|683.5|2424
1684317600000|2023-05-17 10:00:00|685.8|684.8|687|686|687.6|686.6|684.1|683.1|2008
1684321200000|2023-05-17 11:00:00|686.9|685.9|686.6|685.6|687.9|686.9|685.6|684.6|5925
1684324800000|2023-05-17 12:00:00|686.5|685.5|688.9|687.9|689.4|688.4|685|684|2694
1684328400000|2023-05-17 13:00:00|688.8|687.8|692.4|691.4|696.1|695.1|688.8|687.8|16462
1684332000000|2023-05-17 14:00:00|692.1|691.1|687.3|686.3|695.8|694.8|686.9|685.9|11119
1684335600000|2023-05-17 15:00:00|687.1|686.1|693.1|692.1|694.9|693.9|685.6|684.6|7017
1684339200000|2023-05-17 16:00:00|699.3|698.3|703.6|702.6|705.4|704.4|699.3|698.3|7302
1684342800000|2023-05-17 17:00:00|703.8|702.8|704.8|703.8|705.1|704.1|702.4|701.4|2664
1684346400000|2023-05-17 18:00:00|704.6|703.6|703.1|702.1|704.8|703.8|702.8|701.8|2966
1684350000000|2023-05-17 19:00:00|703|702|703.9|702.9|704.1|703.1|702.9|701.9|758
1684353600000|2023-05-17 20:00:00|703.6|702.6|703.6|702.6|704.1|703.1|702.9|701.9|511
1684357200000|2023-05-17 21:00:00|703.5|702.5|703.1|702.1|704|702.5|702.9|700.6|1
1684371600000|2023-05-18 01:00:00|702.9|701.9|702|701|703.3|702.3|701.5|700.5|116
1684375200000|2023-05-18 02:00:00|701.9|700.9|702.6|701.6|703.1|702.1|701.3|700.3|525
1684378800000|2023-05-18 03:00:00|702.8|701.8|702.9|701.9|703.4|702.4|702.6|701.6|91
1684382400000|2023-05-18 04:00:00|702.6|701.6|702.3|701.3|702.9|701.9|701.4|700.4|242
1684386000000|2023-05-18 05:00:00|702.4|701.4|701.6|700.6|703.1|702.1|700.5|699.5|738
1684389600000|2023-05-18 06:00:00|701.5|700.5|702.1|701.1|704.6|703.6|701.1|700.1|769
1684393200000|2023-05-18 07:00:00|702|701|701.9|700.9|703.1|702.1|700.1|699.1|3734
1684396800000|2023-05-18 08:00:00|702.1|701.1|696.1|695.1|702.4|701.4|696.1|695.1|7931
1684400400000|2023-05-18 09:00:00|695.9|694.9|697.4|696.4|698.3|697.3|695.6|694.6|2289
1684404000000|2023-05-18 10:00:00|697.1|696.1|698.6|697.6|699.6|698.6|694.9|693.9|2570
1684407600000|2023-05-18 11:00:00|698.5|697.5|699|698|699.6|698.6|698.1|697.1|3186
1684411200000|2023-05-18 12:00:00|699.1|698.1|694.6|693.6|700.4|699.4|694.1|693.1|6675
1684414800000|2023-05-18 13:00:00|694.8|693.8|690.6|689.6|697.4|696.4|688.1|687.1|12165
1684418400000|2023-05-18 14:00:00|690.4|689.4|694.9|693.9|695.9|694.9|688.1|687.1|7833
1684422000000|2023-05-18 15:00:00|695|694|692.4|691.4|696.4|695.4|691.6|690.6|7312
1684425600000|2023-05-18 16:00:00|692.3|691.3|691.9|690.9|693.8|692.8|689.9|688.9|1861
1684429200000|2023-05-18 17:00:00|691.6|690.6|691.9|690.9|693.6|692.6|690.1|689.1|1586
1684432800000|2023-05-18 18:00:00|691.8|690.8|693.4|692.4|694.6|693.6|691.5|690.5|1941
1684436400000|2023-05-18 19:00:00|693.1|692.1|694.9|693.9|695.4|694.4|693.1|692.1|826
1684440000000|2023-05-18 20:00:00|695|694|695.6|694.6|696.4|695.4|694.8|693.8|261
1684443600000|2023-05-18 21:00:00|696.3|693.3|696.3|693.3|696.3|693.3|695.5|692.5|135
1684458000000|2023-05-19 01:00:00|694.6|693.6|694.1|693.1|695.8|694.8|693.8|692.8|107
1684461600000|2023-05-19 02:00:00|694|693|699.4|698.4|699.4|698.4|693.8|692.8|100
1684465200000|2023-05-19 03:00:00|699.3|698.3|699.1|698.1|699.9|698.9|698.6|697.6|146
1684468800000|2023-05-19 04:00:00|699.3|698.3|699|698|699.6|698.6|698.8|697.8|71
1684472400000|2023-05-19 05:00:00|699.1|698.1|699.4|698.4|699.9|698.9|698.6|697.6|88
1684476000000|2023-05-19 06:00:00|699.5|698.5|700.9|699.9|702.1|701.1|699.4|698.4|715
1684479600000|2023-05-19 07:00:00|700.8|699.8|701.4|700.4|702.1|701.1|699.4|698.4|2351
1684483200000|2023-05-19 08:00:00|701.1|700.1|697.6|696.6|701.8|700.8|696.6|695.6|11645
1684486800000|2023-05-19 09:00:00|697.9|696.9|701.3|700.3|701.9|700.9|697.4|696.4|2768
1684490400000|2023-05-19 10:00:00|701.4|700.4|699.9|698.9|702.9|701.9|699.4|698.4|4353
1684494000000|2023-05-19 11:00:00|699.8|698.8|699.9|698.9|700.6|699.6|697.4|696.4|3299
1684497600000|2023-05-19 12:00:00|700|699|707.1|706.1|707.4|706.4|700|699|5478
1684501200000|2023-05-19 13:00:00|707.3|706.3|698.1|697.1|708.1|707.1|697.6|696.6|3700
1684504800000|2023-05-19 14:00:00|698|697|693.6|692.6|698.9|697.9|690.1|689.1|7731
1684508400000|2023-05-19 15:00:00|693.8|692.8|687.9|686.9|695.1|694.1|685.1|684.1|11835
1684512000000|2023-05-19 16:00:00|687.8|686.8|687.8|686.8|689.9|688.9|685.9|684.9|6988
1684515600000|2023-05-19 17:00:00|687.9|686.9|681.5|680.5|689.1|688.1|680.9|679.9|7546
1684519200000|2023-05-19 18:00:00|681.4|680.4|684.6|683.6|684.8|683.8|681.4|680.4|4901
1684717200000|2023-05-22 01:00:00|680.4|679.4|675.4|674.4|681.3|680.3|674.8|673.8|842
1684720800000|2023-05-22 02:00:00|675.1|674.1|674.5|673.5|676.1|675.1|674.4|673.4|210
1684724400000|2023-05-22 03:00:00|674.4|673.4|673.3|672.3|675.1|674.1|672.8|671.8|86
1684728000000|2023-05-22 04:00:00|673.1|672.1|674.8|673.8|675|674|673.1|672.1|45
1684731600000|2023-05-22 05:00:00|674.6|673.6|675|674|675.5|674.5|673.5|672.5|494
1684735200000|2023-05-22 06:00:00|675.1|674.1|674.9|673.9|676.9|675.9|672.4|671.4|1474
1684738800000|2023-05-22 07:00:00|674.6|673.6|680.1|679.1|681.5|680.5|674.6|673.6|3563
1684742400000|2023-05-22 08:00:00|680.3|679.3|682.1|681.1|684.6|683.6|678.9|677.9|6553
1684746000000|2023-05-22 09:00:00|681.9|680.9|681.5|680.5|684.4|683.4|681.1|680.1|2928
1684749600000|2023-05-22 10:00:00|681.4|680.4|682.9|681.9|683.1|682.1|680.4|679.4|2785
1684753200000|2023-05-22 11:00:00|683.1|682.1|686|685|686|685|683.1|682.1|2238
1684756800000|2023-05-22 12:00:00|685.9|684.9|683.1|682.1|688.9|687.9|682.1|681.1|2160
1684760400000|2023-05-22 13:00:00|683|682|685.6|684.6|687.6|686.6|680.9|679.9|4803
1684764000000|2023-05-22 14:00:00|685.9|684.9|682.4|681.4|686.1|685.1|679.6|678.6|8626
1684767600000|2023-05-22 15:00:00|682.5|681.5|683.3|682.3|685.6|684.6|679.6|678.6|4982
1684771200000|2023-05-22 16:00:00|683.1|682.1|684.4|683.4|685.9|684.9|680.9|679.9|1897
1684774800000|2023-05-22 17:00:00|684.3|683.3|686.1|685.1|687.4|686.4|683.5|682.5|2230
1684778400000|2023-05-22 18:00:00|686|685|686.6|685.6|687.1|686.1|684.9|683.9|2144
1684782000000|2023-05-22 19:00:00|686.5|685.5|686.5|685.5|687.1|686.1|685.6|684.6|874
1684785600000|2023-05-22 20:00:00|686.4|685.4|686.3|685.3|687.6|686.6|686.1|685.1|272
1684789200000|2023-05-22 21:00:00|686.1|685.1|686.1|685.1|686.1|685.1|685.5|684.5|38
1684803600000|2023-05-23 01:00:00|687.5|686.5|688.9|687.9|690.4|689.4|687.3|686.3|522
1684807200000|2023-05-23 02:00:00|689.1|688.1|689.8|688.8|689.8|688.8|688.3|687.3|70
1684810800000|2023-05-23 03:00:00|689.6|688.6|688.8|687.8|689.6|688.6|688.4|687.4|8
1684814400000|2023-05-23 04:00:00|688.9|687.9|687.9|686.9|688.9|687.9|687.5|686.5|40
1684818000000|2023-05-23 05:00:00|688|687|689.1|688.1|689.8|688.8|687|686|339
1684821600000|2023-05-23 06:00:00|689|688|687.3|686.3|690|689|686.5|685.5|646
1684825200000|2023-05-23 07:00:00|687.1|686.1|683.5|682.5|687.3|686.3|683|682|1370
1684828800000|2023-05-23 08:00:00|683.6|682.6|682.5|681.5|685.4|684.4|682.4|681.4|2821
1684832400000|2023-05-23 09:00:00|682.4|681.4|684.6|683.6|684.9|683.9|682.1|681.1|718
1684836000000|2023-05-23 10:00:00|684.5|683.5|689.4|688.4|691.4|690.4|683.9|682.9|2487
1684839600000|2023-05-23 11:00:00|689.3|688.3|689.8|688.8|690.1|689.1|687.8|686.8|727
1684843200000|2023-05-23 12:00:00|689.6|688.6|693.8|692.8|694.3|693.3|689.6|688.6|3932
1684846800000|2023-05-23 13:00:00|693.5|692.5|696.5|695.5|696.8|695.8|689.1|688.1|4857
1684850400000|2023-05-23 14:00:00|696.6|695.6|689.6|688.6|697.8|696.8|688.5|687.5|6562
1684854000000|2023-05-23 15:00:00|689.5|688.5|689.8|688.8|691.5|690.5|687.9|686.9|5456
1684857600000|2023-05-23 16:00:00|689.6|688.6|687.1|686.1|690.1|689.1|686.1|685.1|1836
1684861200000|2023-05-23 17:00:00|687|686|687.1|686.1|688.1|687.1|685.5|684.5|2235
1684864800000|2023-05-23 18:00:00|687.3|686.3|684.4|683.4|688.4|687.4|682.9|681.9|1471
1684868400000|2023-05-23 19:00:00|684.1|683.1|685.9|684.9|686.1|685.1|684.1|683.1|347
1684872000000|2023-05-23 20:00:00|686|685|690|689|690.3|689.3|685.4|684.4|839
1684875600000|2023-05-23 21:00:00|689.9|688.9|690.4|687.4|690.9|689.4|689.4|687.4|9
1684890000000|2023-05-24 01:00:00|690.3|689.3|690.5|689.5|691.9|690.9|689.8|688.8|38
1684893600000|2023-05-24 02:00:00|690.4|689.4|689.8|688.8|690.6|689.6|689|688|17
1684897200000|2023-05-24 03:00:00|689.9|688.9|689.5|688.5|690.4|689.4|689.1|688.1|38
1684900800000|2023-05-24 04:00:00|689.4|688.4|690.4|689.4|690.4|689.4|689.4|688.4|22
1684904400000|2023-05-24 05:00:00|690.6|689.6|690|689|691.1|690.1|689.4|688.4|198
1684908000000|2023-05-24 06:00:00|690.3|689.3|691.5|690.5|691.8|690.8|689.4|688.4|583
1684911600000|2023-05-24 07:00:00|691.4|690.4|689.9|688.9|691.4|690.4|688.6|687.6|1841
1684915200000|2023-05-24 08:00:00|690|689|695.1|694.1|695.3|694.3|689.6|688.6|4111
1684918800000|2023-05-24 09:00:00|694.9|693.9|698.1|697.1|698.9|697.9|694.8|693.8|3135
1684922400000|2023-05-24 10:00:00|697.9|696.9|694.6|693.6|699.1|698.1|693.1|692.1|2967
1684926000000|2023-05-24 11:00:00|694.8|693.8|693.4|692.4|695.4|694.4|693.1|692.1|1224
1684929600000|2023-05-24 12:00:00|693.6|692.6|695.8|694.8|695.8|694.8|692|691|1009
1684933200000|2023-05-24 13:00:00|695.6|694.6|696.4|695.4|699.9|698.9|694.6|693.6|2447
1684936800000|2023-05-24 14:00:00|696.3|695.3|698.4|697.4|701.9|700.9|694.6|693.5|4971
1684940400000|2023-05-24 15:00:00|698.6|697.6|700.4|699.4|700.4|699.4|695.4|694.4|6737
1684944000000|2023-05-24 16:00:00|700.1|699.1|692.3|691.3|702.4|701.4|689.9|688.9|4502
1684947600000|2023-05-24 17:00:00|692.1|691.1|695.5|694.5|695.9|694.9|689.3|688.3|892
1684951200000|2023-05-24 18:00:00|695.3|694.3|696|695|701.3|700.3|695.3|694.3|1217
1684954800000|2023-05-24 19:00:00|695.8|694.8|698.3|697.3|698.3|697.3|695.3|694.3|62
1684958400000|2023-05-24 20:00:00|698|697|700|699|700|699|697.5|696.5|57
1684962000000|2023-05-24 21:00:00|699.9|698.9|700.4|697.4|700.6|698.9|699.4|697.4|1
1684976400000|2023-05-25 01:00:00|699.9|698.9|699.8|698.8|700.5|699.5|698.3|697.3|26
1684980000000|2023-05-25 02:00:00|699.6|698.6|699.6|698.6|701.5|700.5|699|698|16
1684983600000|2023-05-25 03:00:00|699.9|698.9|700.9|699.9|701.3|700.3|699.8|698.8|100
1684987200000|2023-05-25 04:00:00|700.6|699.6|701.4|700.4|701.5|700.5|700.5|699.5|53
1684990800000|2023-05-25 05:00:00|701.5|700.5|699.9|698.9|701.5|700.5|699.3|698.3|136
1684994400000|2023-05-25 06:00:00|699.6|698.6|700.5|699.5|701.1|700.1|698.6|697.6|276
1684998000000|2023-05-25 07:00:00|700.4|699.4|696.4|695.4|700.4|699.4|696.1|695.1|953
1685001600000|2023-05-25 08:00:00|696.6|695.6|693.1|692.1|697.3|696.3|692.4|691.4|4781
1685005200000|2023-05-25 09:00:00|693|692|690.1|689.1|693.9|692.9|690|689|1206
1685008800000|2023-05-25 10:00:00|689.9|688.9|688|687|692.4|691.4|687.4|686.4|3520
1685012400000|2023-05-25 11:00:00|688.1|687.1|688.6|687.6|689.1|688.1|687.4|686.4|676
1685016000000|2023-05-25 12:00:00|688.4|687.4|689|688|691.6|690.6|686.5|685.5|2246
1685019600000|2023-05-25 13:00:00|689.1|688.1|681.3|680.3|690.4|689.4|678.6|677.6|6097
1685023200000|2023-05-25 14:00:00|681|680|684.1|683.1|684.1|683.1|678.1|677.1|2416
1685026800000|2023-05-25 15:00:00|684.3|683.3|673.6|672.6|685.8|684.8|671.6|670.6|7027
1685030400000|2023-05-25 16:00:00|673.5|672.5|679.8|678.8|680.8|679.8|672.9|671.9|2804
1685034000000|2023-05-25 17:00:00|679.6|678.6|680.9|679.9|681.6|680.6|678.5|677.5|1107
1685037600000|2023-05-25 18:00:00|681|680|680.6|679.6|682.6|681.6|680|679|1195
1685041200000|2023-05-25 19:00:00|680.8|679.8|681.6|680.6|682.1|681.1|680.8|679.8|391
1685044800000|2023-05-25 20:00:00|681.8|680.8|680.6|679.6|681.8|680.8|679.8|678.8|144
1685048400000|2023-05-25 21:00:00|681|678|682.4|679.4|682.5|679.5|681|678|1
1685062800000|2023-05-26 01:00:00|680.6|679.6|677.9|676.9|680.8|679.8|677.5|676.5|25
1685066400000|2023-05-26 02:00:00|677.8|676.8|677.3|676.3|678.8|677.8|677|676|50
1685070000000|2023-05-26 03:00:00|677.4|676.4|679.6|678.6|680.4|679.4|677.1|676.1|87
1685073600000|2023-05-26 04:00:00|679.5|678.5|679.3|678.3|680|679|679.1|678.1|32
1685077200000|2023-05-26 05:00:00|679.4|678.4|680.8|679.8|681.9|680.9|678.8|677.8|70
1685080800000|2023-05-26 06:00:00|680.6|679.6|681.8|680.8|682.5|681.5|679.8|678.8|389
1685084400000|2023-05-26 07:00:00|681.6|680.6|679.6|678.6|683.4|682.4|678.9|677.9|1093
1685088000000|2023-05-26 08:00:00|679.5|678.5|684.8|683.8|685.1|684.1|678.1|677.1|4668
1685091600000|2023-05-26 09:00:00|684.9|683.9|687.5|686.5|687.9|686.9|683|682|1631
1685095200000|2023-05-26 10:00:00|687.1|686.1|687.6|686.6|688|687|686|685|902
1685098800000|2023-05-26 11:00:00|687.8|686.8|690|689|690.9|689.9|687.6|686.6|3035
1685102400000|2023-05-26 12:00:00|689.9|688.9|691.6|690.6|692.4|691.4|688.9|687.9|2458
1685106000000|2023-05-26 13:00:00|691.8|690.8|690.5|689.5|693.9|692.9|689.1|688.1|3548
1685109600000|2023-05-26 14:00:00|690.8|689.8|688.3|687.3|692.9|691.9|687.8|686.8|5268
1685113200000|2023-05-26 15:00:00|688.4|687.4|692|691|694.5|693.5|688.4|687.4|4947
1685116800000|2023-05-26 16:00:00|691.9|690.9|693|692|694.3|693.3|690.8|689.8|1669
1685120400000|2023-05-26 17:00:00|692.9|691.9|691.5|690.5|694.5|693.5|691.4|690.4|1359
1685124000000|2023-05-26 18:00:00|691.4|690.4|689.5|688.5|691.9|690.9|687.9|686.9|1230
1685322000000|2023-05-29 01:00:00|693|692|693.8|692.8|694.8|693.8|691.8|690.8|18
1685325600000|2023-05-29 02:00:00|693.6|692.6|693.8|692.8|694.8|693.8|693.5|692.5|124
1685329200000|2023-05-29 03:00:00|693.9|692.9|693|692|693.9|692.9|693|692|41
1685332800000|2023-05-29 04:00:00|693.3|692.3|693.3|692.3|693.3|692.3|693|692|1
1685336400000|2023-05-29 05:00:00|693.4|692.4|691.8|690.8|693.8|692.8|691.8|690.8|34
1685340000000|2023-05-29 06:00:00|692|691|693.4|692.4|693.9|692.9|691.3|690.3|325
1685343600000|2023-05-29 07:00:00|693.5|692.5|694.1|693.1|696.4|695.4|693.1|692.1|1125
1685347200000|2023-05-29 08:00:00|694.3|693.3|691.1|690.1|694.3|693.3|690.8|689.8|1980
1685350800000|2023-05-29 09:00:00|691|690|687.9|686.9|691.9|690.9|687.5|686.5|659
1685354400000|2023-05-29 10:00:00|687.8|686.8|687.9|686.9|688.6|687.6|687.4|686.4|271
1685358000000|2023-05-29 11:00:00|687.6|686.6|686.9|685.9|688.5|687.5|686.6|685.6|110
1685361600000|2023-05-29 12:00:00|686.8|685.8|684.5|683.5|687.1|686.1|683.3|682.3|837
1685365200000|2023-05-29 13:00:00|684.6|683.6|686.8|685.8|687.1|686.1|683|682|592
1685368800000|2023-05-29 14:00:00|686.9|685.9|689.3|688.3|689.3|688.3|685.9|684.9|563
1685372400000|2023-05-29 15:00:00|689.1|688.1|689.6|688.6|690.8|689.8|688.8|687.8|787
1685376000000|2023-05-29 16:00:00|689.8|688.8|693.3|692.3|693.8|692.8|689.6|688.6|128
1685379600000|2023-05-29 17:00:00|693.4|692.4|692|691|693.5|692.5|691.4|690.4|223
1685408400000|2023-05-30 01:00:00|691.9|690.9|693.8|692.8|695.1|694.1|691.8|690.8|49
1685412000000|2023-05-30 02:00:00|693.9|692.9|691.8|690.8|694.5|693.5|691.8|690.8|14
1685415600000|2023-05-30 03:00:00|691.9|690.9|688.4|687.4|691.9|690.9|687.1|686.1|49
1685419200000|2023-05-30 04:00:00|688.1|687.1|687.6|686.6|688.6|687.6|687.4|686.4|70
1685422800000|2023-05-30 05:00:00|687.5|686.5|686.4|685.4|688.3|687.3|686.3|685.3|24
1685426400000|2023-05-30 06:00:00|686.3|685.3|690.3|689.3|690.6|689.6|686.3|685.3|249
1685430000000|2023-05-30 07:00:00|690.1|689.1|686.8|685.8|690.3|689.3|684.9|683.9|1550
1685433600000|2023-05-30 08:00:00|686.9|685.9|681.1|680.1|687.1|686.1|681|680|2300
1685437200000|2023-05-30 09:00:00|681|680|679.6|678.6|682.4|681.4|677.1|676.1|4718
1685440800000|2023-05-30 10:00:00|679.5|678.5|683|682|684.6|683.6|678.9|677.9|2200
1685444400000|2023-05-30 11:00:00|683.3|682.3|684.9|683.9|685.4|684.4|682.4|681.4|1027
1685448000000|2023-05-30 12:00:00|685|684|680.4|679.4|685.3|684.3|679.1|678.1|1418
1685451600000|2023-05-30 13:00:00|680.3|679.3|672.6|671.6|680.6|679.6|669.5|668.5|4758
1685455200000|2023-05-30 14:00:00|672.8|671.8|668|667|675.9|674.9|666|665|3802
1685458800000|2023-05-30 15:00:00|667.9|666.9|669|668|673.8|672.8|667.6|666.6|5095
1685462400000|2023-05-30 16:00:00|669.1|668.1|667.3|666.3|672.6|671.6|666.6|665.6|1677
1685466000000|2023-05-30 17:00:00|667.1|666.1|663.8|662.8|667.4|666.4|663.6|662.6|726
1685469600000|2023-05-30 18:00:00|663.9|662.9|666.5|665.5|667.5|666.5|663.4|662.4|2417
1685473200000|2023-05-30 19:00:00|666.6|665.6|667.3|666.3|667.8|666.8|666.3|665.3|97
1685476800000|2023-05-30 20:00:00|667.4|666.4|666.1|665.1|667.5|666.5|665.5|664.5|71
1685480400000|2023-05-30 21:00:00|666|665|666.8|663.8|666.9|665|666|663.8|0
1685494800000|2023-05-31 01:00:00|667.5|666.5|663.9|662.9|667.5|666.5|663.9|662.9|5
1685498400000|2023-05-31 02:00:00|664|663|663|662|664.8|663.8|662.8|661.8|118
1685502000000|2023-05-31 03:00:00|662.8|661.8|663|662|663.9|662.9|662.8|661.8|81
1685505600000|2023-05-31 04:00:00|663.1|662.1|662.9|661.9|663.5|662.5|662.8|661.8|42
1685509200000|2023-05-31 05:00:00|662.8|661.8|663.8|662.8|663.8|662.8|661|660|375
1685512800000|2023-05-31 06:00:00|663.5|662.5|663.3|662.3|663.9|662.9|661.6|660.6|3000
1685516400000|2023-05-31 07:00:00|663.1|662.1|661.9|660.9|666.1|665.1|660.3|659.3|2780
1685520000000|2023-05-31 08:00:00|661.8|660.8|661.1|660.1|665.9|664.9|659.3|658.3|7056
1685523600000|2023-05-31 09:00:00|661.3|660.3|659.3|658.3|668|667|658.5|657.5|2209
1685527200000|2023-05-31 10:00:00|659.5|658.5|656.9|655.9|660.5|659.5|652.8|651.8|2707
1685530800000|2023-05-31 11:00:00|657|656|656.5|655.5|658.4|657.4|654.8|653.8|3258
1685534400000|2023-05-31 12:00:00|656.6|655.6|654.4|653.4|656.8|655.8|653.6|652.6|5269
1685538000000|2023-05-31 13:00:00|654.1|653.1|662.3|661.3|666.9|665.9|652.3|651.3|2080
1685541600000|2023-05-31 14:00:00|662.1|661.1|666.8|665.8|669.9|668.9|659.8|658.8|1648
1685545200000|2023-05-31 15:00:00|666.5|665.5|666.4|665.4|668.4|667.4|662|661|4281
1685548800000|2023-05-31 16:00:00|666.5|665.5|664.8|663.8|670.4|669.4|664.6|663.6|1335
1685552400000|2023-05-31 17:00:00|664.9|663.9|664.3|663.3|667.3|666.3|663.3|662.3|878
1685556000000|2023-05-31 18:00:00|664.4|663.4|661.3|660.3|664.4|663.4|659|658|1259
1685559600000|2023-05-31 19:00:00|661|660|660.1|659.1|661.8|660.8|660|659|204
1685563200000|2023-05-31 20:00:00|660|659|658.4|657.4|662.4|661.4|658.3|657.3|182
1685566800000|2023-05-31 21:00:00|659.3|656.3|659.3|656.3|659.4|656.4|659.3|656.3|0
1685581200000|2023-06-01 01:00:00|658.4|657.4|663.5|662.5|663.6|662.6|658.4|657.4|152
1685584800000|2023-06-01 02:00:00|663.3|662.3|666|665|666.4|665.4|663|662|78
1685588400000|2023-06-01 03:00:00|665.9|664.9|665.5|664.5|666.8|665.8|664.8|663.8|89
1685592000000|2023-06-01 04:00:00|665.4|664.4|664.6|663.6|665.5|664.5|662.9|661.9|1311
1685595600000|2023-06-01 05:00:00|664.8|663.8|664.3|663.3|665.3|664.3|663.5|662.5|260
1685599200000|2023-06-01 06:00:00|664.1|663.1|666.4|665.4|667.5|666.5|663.9|662.9|855
1685602800000|2023-06-01 07:00:00|666.5|665.5|661.3|660.3|666.5|665.5|660.8|659.8|2700
1685606400000|2023-06-01 08:00:00|661|660|661.8|660.8|663.1|662.1|658.6|657.6|3426
1685610000000|2023-06-01 09:00:00|661.9|660.9|662.1|661.1|662.9|661.9|658.3|657.3|754
1685613600000|2023-06-01 10:00:00|662.4|661.4|657.4|656.4|663.4|662.4|656.9|655.9|2080
1685617200000|2023-06-01 11:00:00|657.3|656.3|661.5|660.5|661.8|660.8|657.3|656.3|1502
1685620800000|2023-06-01 12:00:00|661.4|660.4|665.5|664.5|666.4|665.4|661.1|660.1|4002
1685624400000|2023-06-01 13:00:00|665.4|664.4|663.6|662.6|665.9|664.9|660.6|659.6|2982
1685628000000|2023-06-01 14:00:00|664|663|672.5|671.5|674.8|673.8|662|661|7805
1685631600000|2023-06-01 15:00:00|672.8|671.8|686.1|685.1|687|686|670.5|669.5|7675
1685635200000|2023-06-01 16:00:00|686|685|686.6|685.6|688.4|687.4|685.5|684.5|1585
1685638800000|2023-06-01 17:00:00|686.4|685.4|683.9|682.9|686.5|685.5|683.5|682.5|571
1685642400000|2023-06-01 18:00:00|684|683|681.9|680.9|684.6|683.6|680.3|679.3|931
1685646000000|2023-06-01 19:00:00|681.8|680.8|681.1|680.1|681.8|680.8|680.9|679.9|39
1685649600000|2023-06-01 20:00:00|681|680|682|681|682.3|681.3|680.8|679.8|80
1685653200000|2023-06-01 21:00:00|681.8|680.8|682.6|679.6|683.1|680.8|681.8|679.6|1
1685667600000|2023-06-02 01:00:00|681.1|680.1|681.5|680.5|682.5|681.5|680.4|679.4|11
1685671200000|2023-06-02 02:00:00|681.4|680.4|683.3|682.3|683.3|682.3|681.3|680.3|7
1685674800000|2023-06-02 03:00:00|683|682|683.9|682.9|685|684|683|682|22
1685678400000|2023-06-02 04:00:00|684|683|683.1|682.1|684.1|683.1|683|682|50
1685682000000|2023-06-02 05:00:00|683|682|685.8|684.8|685.9|684.9|682.8|681.8|36
1685685600000|2023-06-02 06:00:00|686|685|687|686|687.6|686.6|685.3|684.3|257
1685689200000|2023-06-02 07:00:00|686.8|685.8|688.1|687.1|689.3|688.3|685.5|684.5|1160
1685692800000|2023-06-02 08:00:00|688|687|693.4|692.4|694|693|685.9|684.9|2593
1685696400000|2023-06-02 09:00:00|693.5|692.5|690.8|689.8|696.3|695.3|689.4|688.4|1920
1685700000000|2023-06-02 10:00:00|690.9|689.9|691.5|690.5|692.1|691.1|690.1|689.1|585
1685703600000|2023-06-02 11:00:00|691.4|690.4|691.5|690.5|692.9|691.9|689.4|688.4|619
1685707200000|2023-06-02 12:00:00|691.4|690.4|696.8|695.8|698.3|697.3|691.1|690.1|3036
1685710800000|2023-06-02 13:00:00|696.6|695.6|699.5|698.5|701.4|700.4|695.5|694.5|4425
1685714400000|2023-06-02 14:00:00|699.8|698.8|693.1|692.1|701.4|700.4|692.9|691.9|4626
1685718000000|2023-06-02 15:00:00|693.3|692.3|697.4|696.4|697.6|696.6|690.8|689.8|4687
1685721600000|2023-06-02 16:00:00|697.3|696.3|696.3|695.3|697.9|696.9|694.5|693.5|1761
1685725200000|2023-06-02 17:00:00|696.1|695.1|698.1|697.1|698.3|697.3|695.8|694.8|455
1685728800000|2023-06-02 18:00:00|698|697|695|694|698.1|697.1|693.6|692.6|603
1685732400000|2023-06-02 19:00:00|694.9|693.9|697.5|696.5|698.6|697.6|694.8|693.8|99
1685736000000|2023-06-02 20:00:00|697.6|696.6|698|695|698|697|696.1|695|63
1685926800000|2023-06-05 01:00:00|702|701|701.9|700.9|702.6|701.6|698.6|697.6|253
1685930400000|2023-06-05 02:00:00|701.8|700.8|700.6|699.6|702.3|701.3|700.5|699.5|151
1685934000000|2023-06-05 03:00:00|700.9|699.9|701.8|700.8|703.1|702.1|700.8|699.8|121
1685937600000|2023-06-05 04:00:00|701.9|700.9|702.9|701.9|702.9|701.9|700.5|699.5|21
1685941200000|2023-06-05 05:00:00|702.6|701.6|701.1|700.1|704|703|700.6|699.6|92
1685944800000|2023-06-05 06:00:00|701.3|700.3|704.6|703.6|705.8|704.8|701.3|700.3|499
1685948400000|2023-06-05 07:00:00|704.8|703.8|707.8|706.8|708.9|707.9|704.8|703.8|967
1685952000000|2023-06-05 08:00:00|707.9|706.9|708.1|707.1|712.8|711.8|707|706|3005
1685955600000|2023-06-05 09:00:00|708.3|707.3|703.4|702.4|709|708|702.9|701.9|1615
1685959200000|2023-06-05 10:00:00|703.9|702.9|705.6|704.6|705.8|704.8|703.9|702.9|1286
1685962800000|2023-06-05 11:00:00|705.5|704.5|707|706|707.8|706.8|704.3|703.3|626
1685966400000|2023-06-05 12:00:00|707.1|706.1|709|708|710.6|709.6|706.8|705.8|1425
1685970000000|2023-06-05 13:00:00|708.9|707.9|705.3|704.3|711.6|710.6|704.5|703.5|3091
1685973600000|2023-06-05 14:00:00|705.8|704.8|703.1|702.1|706.3|705.3|697.8|696.8|4018
1685977200000|2023-06-05 15:00:00|703.4|702.4|706|705|707.6|706.6|702.4|701.4|4678
1685980800000|2023-06-05 16:00:00|706.1|705.1|708.3|707.3|708.8|707.8|705.8|704.8|1536
1685984400000|2023-06-05 17:00:00|708.1|707.1|706|705|708.3|707.3|705.3|704.3|361
1685988000000|2023-06-05 18:00:00|705.9|704.9|701.5|700.5|706.6|705.6|701.4|700.4|760
1685991600000|2023-06-05 19:00:00|701.6|700.6|701|700|702.4|701.4|700.6|699.6|80
1685995200000|2023-06-05 20:00:00|700.8|699.8|701.6|700.6|701.9|700.9|700.6|699.6|354
1685998800000|2023-06-05 21:00:00|701.3|700.3|702.8|699.8|702.8|700.3|701.3|699.5|6
1686013200000|2023-06-06 01:00:00|701.6|700.6|699.5|698.5|702.8|701.8|698.9|697.9|17
1686016800000|2023-06-06 02:00:00|699.6|698.6|702.8|701.8|703.3|702.3|699.5|698.5|0
1686020400000|2023-06-06 03:00:00|702.9|701.9|702.3|701.3|703.3|702.3|701.9|700.9|12
1686024000000|2023-06-06 04:00:00|702.1|701.1|702.3|701.3|702.9|701.9|701.6|700.6|98
1686027600000|2023-06-06 05:00:00|702.4|701.4|700.4|699.4|702.9|701.9|700.4|699.4|14
1686031200000|2023-06-06 06:00:00|700.3|699.3|695.5|694.5|700.9|699.9|695|694|949
1686034800000|2023-06-06 07:00:00|695.6|694.6|693.4|692.4|696.4|695.4|691.1|690.1|1644
1686038400000|2023-06-06 08:00:00|693.5|692.5|685.9|684.9|695.6|694.6|685.6|684.6|4801
1686042000000|2023-06-06 09:00:00|686.1|685.1|691.9|690.9|692.1|691.1|685.6|684.6|2803
1686045600000|2023-06-06 10:00:00|692|691|689.8|688.8|692.8|691.8|689.8|688.8|3492
1686049200000|2023-06-06 11:00:00|690|689|690.6|689.6|691.4|690.4|688.6|687.6|2238
1686052800000|2023-06-06 12:00:00|690.5|689.5|692|691|692.8|691.8|690.3|689.3|2116
1686056400000|2023-06-06 13:00:00|692.1|691.1|693.6|692.6|695.8|694.8|691.1|690.1|2727
1686060000000|2023-06-06 14:00:00|693.5|692.5|700.3|699.3|702.1|701.1|693.3|692.3|3045
1686063600000|2023-06-06 15:00:00|700.4|699.4|698.1|697.1|703.1|702.1|697.6|696.6|3760
1686067200000|2023-06-06 16:00:00|698|697|699.3|698.3|700.1|699.1|697.4|696.4|651
1686070800000|2023-06-06 17:00:00|699.1|698.1|700.1|699.1|700.9|699.9|698.1|697.1|227
1686074400000|2023-06-06 18:00:00|700.3|699.3|698.1|697.1|700.9|699.9|697|696|1388
1686078000000|2023-06-06 19:00:00|698.3|697.3|697.6|696.6|698.8|697.8|696.8|695.8|301
1686081600000|2023-06-06 20:00:00|697.5|696.5|695|694|697.8|696.8|694.9|693.9|446
1686085200000|2023-06-06 21:00:00|694.8|693.8|697.1|694.1|697.9|694.9|694.6|693.6|14
1686099600000|2023-06-07 01:00:00|697.9|696.9|696.8|695.8|698.9|697.9|696.3|695.3|5
1686103200000|2023-06-07 02:00:00|696.6|695.6|695|694|697|696|694.8|693.8|5
1686106800000|2023-06-07 03:00:00|694.8|693.8|694.6|693.6|695.6|694.6|693.9|692.9|29
1686110400000|2023-06-07 04:00:00|694.8|693.8|693.9|692.9|695|694|693.8|692.8|26
1686114000000|2023-06-07 05:00:00|693.8|692.8|692.9|691.9|694.3|693.3|692.5|691.5|66
1686117600000|2023-06-07 06:00:00|693|692|693.6|692.6|694.4|693.4|691.8|690.8|248
1686121200000|2023-06-07 07:00:00|693.5|692.5|690.8|689.8|694.1|693.1|690.1|689.1|892
1686124800000|2023-06-07 08:00:00|690.9|689.9|704.5|703.5|704.6|703.6|690.6|689.6|8081
1686128400000|2023-06-07 09:00:00|704.4|703.4|706.3|705.3|706.5|705.5|701.8|700.8|3031
1686132000000|2023-06-07 10:00:00|706.4|705.4|708.5|707.5|708.9|707.9|706.1|705.1|702
1686135600000|2023-06-07 11:00:00|708.6|707.6|706.5|705.5|709.1|708.1|705.9|704.9|789
1686139200000|2023-06-07 12:00:00|706.6|705.6|708.1|707.1|709|708|706.4|705.4|709
1686142800000|2023-06-07 13:00:00|708|707|708|707|709.5|708.5|703.3|702.3|1169
1686146400000|2023-06-07 14:00:00|707.9|706.9|705.9|704.9|712.5|711.5|704.6|703.6|2873
1686150000000|2023-06-07 15:00:00|706|705|714.5|713.5|714.8|713.8|704.4|703.4|6381
1686153600000|2023-06-07 16:00:00|714.4|713.4|711.6|710.6|714.6|713.6|711.1|710.1|1773
1686157200000|2023-06-07 17:00:00|711.8|710.8|710.5|709.5|712.9|711.9|708.4|707.4|1922
1686160800000|2023-06-07 18:00:00|710.6|709.6|709.3|708.3|711|710|708.5|707.5|232
1686164400000|2023-06-07 19:00:00|709.5|708.5|710.5|709.5|711|710|709.3|708.3|112
1686168000000|2023-06-07 20:00:00|710.6|709.6|710|709|710.8|709.8|709.5|708.5|106
1686171600000|2023-06-07 21:00:00|709.8|708.8|710.1|707.1|710.6|708.8|709.1|706.9|10
1686186000000|2023-06-08 01:00:00|710.6|709.6|708.8|707.8|711.4|710.4|708.1|707.1|7
1686189600000|2023-06-08 02:00:00|709|708|710|709|710.8|709.8|708.6|707.6|257
1686193200000|2023-06-08 03:00:00|710.1|709.1|709.4|708.4|710.3|709.3|709.3|708.3|20
1686196800000|2023-06-08 04:00:00|709.5|708.5|709.5|708.5|710.1|709.1|709.1|708.1|6
1686200400000|2023-06-08 05:00:00|709.4|708.4|710.3|709.3|711.4|710.4|709.3|708.3|130
1686204000000|2023-06-08 06:00:00|710.4|709.4|709.6|708.6|710.9|709.9|709.4|708.4|1547
1686207600000|2023-06-08 07:00:00|709.4|708.4|709|708|711.8|710.8|708.4|707.4|1009
1686211200000|2023-06-08 08:00:00|709.1|708.1|706.3|705.3|709.6|708.6|706.3|705.3|1873
1686214800000|2023-06-08 09:00:00|706.1|705.1|712.3|711.3|712.3|711.3|705.5|704.5|2146
1686218400000|2023-06-08 10:00:00|712.1|711.1|715.4|714.4|717.4|716.4|711.9|710.9|1343
1686222000000|2023-06-08 11:00:00|715.3|714.3|716.6|715.6|717.1|716.1|714.5|713.5|687
1686225600000|2023-06-08 12:00:00|716.8|715.8|714.9|713.9|717.6|716.6|713.3|712.3|2142
1686229200000|2023-06-08 13:00:00|714.8|713.8|708|707|714.9|713.9|704|703|4113
1686232800000|2023-06-08 14:00:00|708.1|707.1|707.3|706.3|710.5|709.5|704.9|703.9|1430
1686236400000|2023-06-08 15:00:00|707.4|706.4|686.5|685.5|708|707|684.8|683.8|5750
1686240000000|2023-06-08 16:00:00|686.4|685.4|699|698|700.5|699.5|683.8|682.8|995
1686243600000|2023-06-08 17:00:00|698.9|697.9|705|704|706|705|698.5|697.5|329
1686247200000|2023-06-08 18:00:00|704.8|703.8|705.3|704.3|706.9|705.9|703.3|702.3|805
1686250800000|2023-06-08 19:00:00|705.5|704.5|704.1|703.1|705.5|704.5|703.3|702.3|11
1686254400000|2023-06-08 20:00:00|704|703|703.5|702.5|704.1|703.1|703.3|702.3|157
1686258000000|2023-06-08 21:00:00|704.1|701.1|704.4|701.4|704.4|701.8|702.6|700.9|12
1686272400000|2023-06-09 01:00:00|703.5|702.5|702.3|701.3|704.8|703.8|701.9|700.9|47
1686276000000|2023-06-09 02:00:00|702.4|701.4|703.3|702.3|703.3|702.3|701.3|700.3|94
1686279600000|2023-06-09 03:00:00|703|702|702.9|701.9|703.9|702.9|702.8|701.8|113
1686283200000|2023-06-09 04:00:00|702.8|701.8|701|700|702.9|701.9|700.6|699.6|118
1686286800000|2023-06-09 05:00:00|701.3|700.3|700.6|699.6|702|701|700.3|699.3|198
1686290400000|2023-06-09 06:00:00|700.5|699.5|702.4|701.4|703|702|699.6|698.6|281
1686294000000|2023-06-09 07:00:00|702.5|701.5|706.9|705.9|707.3|706.3|701.1|700.1|1122
1686297600000|2023-06-09 08:00:00|706.8|705.8|708.1|707.1|708.8|707.8|703.8|702.8|2075
1686301200000|2023-06-09 09:00:00|708|707|707.6|706.6|709.9|708.9|706.9|705.9|1044
1686304800000|2023-06-09 10:00:00|707.5|706.5|706.9|705.9|707.8|706.8|704.5|703.5|858
1686308400000|2023-06-09 11:00:00|707|706|708|707|709.6|708.6|706.3|705.3|1865
1686312000000|2023-06-09 12:00:00|707.8|706.8|708.8|707.8|709.3|708.3|705|704|1604
1686315600000|2023-06-09 13:00:00|709|708|707|706|709.3|708.3|704|703|1522
1686319200000|2023-06-09 14:00:00|707.3|706.3|710.5|709.5|712.3|711.3|707.3|706.3|1795
1686322800000|2023-06-09 15:00:00|710.8|709.8|709.3|708.3|711|710|707|706|2533
1686772800000|2023-06-14 20:00:00|681.8|680.8|681.5|680.5|682.1|681.1|681.5|680.5|160
1686776400000|2023-06-14 21:00:00|681|680|682.3|679.3|682.3|680|680.3|678.6|0
1686790800000|2023-06-15 01:00:00|679|678|676.9|675.9|679.3|678.3|676.5|675.5|84
1686794400000|2023-06-15 02:00:00|676.8|675.8|676.9|675.9|677.5|676.5|676.5|675.5|18
1686798000000|2023-06-15 03:00:00|677|676|676.3|675.3|677.3|676.3|675.8|674.8|94
1686801600000|2023-06-15 04:00:00|676|675|676.3|675.3|676.6|675.6|675.6|674.6|147
1686805200000|2023-06-15 05:00:00|676.4|675.4|680.3|679.3|680.8|679.8|675.8|674.8|188
1686808800000|2023-06-15 06:00:00|680.1|679.1|680.8|679.8|681.6|680.6|679|678|1592
1686812400000|2023-06-15 07:00:00|680.6|679.6|679.9|678.9|680.8|679.8|677|676|2380
1686816000000|2023-06-15 08:00:00|680.1|679.1|676.5|675.5|682.8|681.8|676.5|675.5|4684
1686819600000|2023-06-15 09:00:00|676.4|675.4|685.4|684.4|686.4|685.4|675.5|674.5|7596
1686823200000|2023-06-15 10:00:00|685.5|684.5|687.1|686.1|687.5|686.5|682.8|681.8|3380
1686826800000|2023-06-15 11:00:00|687|686|686.9|685.9|688.1|687.1|685.1|684.1|3220
1686830400000|2023-06-15 12:00:00|687|686|685.9|684.9|687.3|686.3|684|683|2419
1686834000000|2023-06-15 13:00:00|685.6|684.6|693.6|692.6|695.1|694.1|685.1|684.1|8056
1686837600000|2023-06-15 14:00:00|693.8|692.8|698.4|697.4|698.6|697.6|691.5|690.5|16286
1686841200000|2023-06-15 15:00:00|698.6|697.6|707.1|706.1|708.8|707.8|696.9|695.9|24990
1686844800000|2023-06-15 16:00:00|707|706|707.9|706.9|710.4|709.4|705.8|704.8|11453
1686848400000|2023-06-15 17:00:00|707.8|706.8|711.6|710.6|714.3|713.3|707.3|706.3|4441
1686852000000|2023-06-15 18:00:00|711.8|710.8|712.6|711.6|713.1|712.1|710.4|709.4|1863
1686855600000|2023-06-15 19:00:00|712.8|711.8|711.5|710.5|712.8|711.8|711.4|710.4|671
1686859200000|2023-06-15 20:00:00|711.4|710.4|712.3|711.3|712.6|711.6|711.4|710.4|660
1686862800000|2023-06-15 21:00:00|712.8|709.8|712.4|711.4|712.9|711.4|712.3|709.8|43
1686877200000|2023-06-16 01:00:00|711.1|710.1|711.6|710.6|711.8|710.8|710.5|709.5|244
1686880800000|2023-06-16 02:00:00|711.5|710.5|710.3|709.3|711.5|710.5|709.9|708.9|350
1686884400000|2023-06-16 03:00:00|710.1|709.1|711.3|710.3|711.3|710.3|710.1|709.1|347
1686888000000|2023-06-16 04:00:00|711.1|710.1|711.9|710.9|712.3|711.3|710.9|709.9|338
1686891600000|2023-06-16 05:00:00|711.8|710.8|714.8|713.8|715|714|711.1|710.1|747
1686895200000|2023-06-16 06:00:00|714.9|713.9|713.4|712.4|715.6|714.6|712.4|711.4|1770
1686898800000|2023-06-16 07:00:00|713.6|712.6|710|709|714.3|713.3|709.8|708.8|3540
1686902400000|2023-06-16 08:00:00|710.1|709.1|713.1|712.1|714.9|713.9|709.1|708.1|7817
1686906000000|2023-06-16 09:00:00|713.3|712.3|710.4|709.4|714|713|709.1|708.1|4664
1686909600000|2023-06-16 10:00:00|710.5|709.5|711.6|710.6|711.6|710.6|708.9|707.9|1451
1686913200000|2023-06-16 11:00:00|711.5|710.5|716.5|715.5|716.6|715.6|711.4|710.4|5445
1686916800000|2023-06-16 12:00:00|716.4|715.4|722.5|721.5|723.4|722.4|715.6|714.6|11873
1686920400000|2023-06-16 13:00:00|722.6|721.6|716.4|715.4|723.4|722.4|714.8|713.8|16420
1686924000000|2023-06-16 14:00:00|716.8|715.8|724.1|723.1|724.1|723.1|716.6|715.6|5207
1686927600000|2023-06-16 15:00:00|724|723|724.8|723.8|724.9|723.9|719.6|718.6|15352
1686931200000|2023-06-16 16:00:00|724.6|723.6|725.4|724.4|726.6|725.6|722.9|721.9|4024
1686934800000|2023-06-16 17:00:00|725.5|724.5|724.9|723.9|726.3|725.3|722.8|721.8|4737
1686938400000|2023-06-16 18:00:00|724.8|723.8|726.9|725.9|727.1|726.1|722.8|721.8|2766
1686942000000|2023-06-16 19:00:00|727|726|725.8|724.8|727.4|726.4|725.8|724.8|926
1686945600000|2023-06-16 20:00:00|725.9|724.9|725.4|724.4|727|726|724.8|722.6|380
1687136400000|2023-06-19 01:00:00|721.5|720.5|719.1|718.1|721.9|720.9|718.1|717.1|175
1687140000000|2023-06-19 02:00:00|719.3|718.3|717.4|716.4|719.4|718.4|717.1|716.1|385
1687143600000|2023-06-19 03:00:00|717.3|716.3|718.8|717.8|718.9|717.9|717.3|716.3|158
1687147200000|2023-06-19 04:00:00|718.6|717.6|718.8|717.8|718.9|717.9|718|717|100
1687150800000|2023-06-19 05:00:00|719|718|720|719|721.3|720.3|718.9|717.9|100
1687154400000|2023-06-19 06:00:00|720.3|719.3|721.8|720.8|722.4|721.4|719.6|718.6|1261
1687158000000|2023-06-19 07:00:00|721.9|720.9|720.6|719.6|723.8|722.8|719.8|718.8|3478
1687161600000|2023-06-19 08:00:00|720.4|719.4|721.1|720.1|722.1|721.1|719.5|718.5|4188
1687165200000|2023-06-19 09:00:00|720.9|719.9|720.9|719.9|723.6|722.6|720.4|719.4|3871
1687168800000|2023-06-19 10:00:00|720.8|719.8|718.8|717.8|720.8|719.8|716.9|715.9|4182
1687172400000|2023-06-19 11:00:00|718.9|717.9|720.3|719.3|720.4|719.4|718.1|717.1|2566
1687176000000|2023-06-19 12:00:00|720.4|719.4|720.4|719.4|722.4|721.4|719.9|718.9|2768
1687179600000|2023-06-19 13:00:00|720.3|719.3|719.1|718.1|720.9|719.9|716.9|715.9|2445
1687183200000|2023-06-19 14:00:00|719.3|718.3|717.1|716.1|719.4|718.4|716.6|715.6|3238
1687186800000|2023-06-19 15:00:00|716.9|715.9|713.4|712.4|717.9|716.9|712.9|711.9|5415
1687190400000|2023-06-19 16:00:00|713.3|712.3|713.8|712.8|714|713|710.1|709.1|3229
1687194000000|2023-06-19 17:00:00|713.6|712.6|714.1|713.1|714.3|713.3|713.4|712.4|253
1687222800000|2023-06-20 01:00:00|713.9|712.9|711.3|710.3|715.3|714.3|711|710|216
1687226400000|2023-06-20 02:00:00|711.4|710.4|712.4|711.4|712.6|711.6|711.3|710.3|269
1687230000000|2023-06-20 03:00:00|712.3|711.3|710.6|709.6|712.5|711.5|710.5|709.5|306
1687233600000|2023-06-20 04:00:00|710.5|709.5|710.6|709.6|710.9|709.9|710.5|709.5|12
1687237200000|2023-06-20 05:00:00|710.8|709.8|710.6|709.6|710.8|709.8|709.4|708.4|129
1687240800000|2023-06-20 06:00:00|710.5|709.5|711|710|712|711|707.3|706.3|576
1687244400000|2023-06-20 07:00:00|710.9|709.9|710.5|709.5|711.3|710.3|708|707|9683
1687248000000|2023-06-20 08:00:00|710.6|709.6|713.4|712.4|715|714|709.9|708.9|5566
1687251600000|2023-06-20 09:00:00|713.3|712.3|711|710|716|715|710.3|709.3|5572
1687255200000|2023-06-20 10:00:00|711.1|710.1|712.3|711.3|714.1|713.1|710.6|709.6|2658
1687258800000|2023-06-20 11:00:00|712.1|711.1|710.6|709.6|713.5|712.5|710.5|709.5|3070
1687262400000|2023-06-20 12:00:00|710.9|709.9|705|704|711.1|710.1|703.9|702.9|5137
1687266000000|2023-06-20 13:00:00|705.4|704.4|701.6|700.6|708.6|707.6|696.6|695.6|8738
1687269600000|2023-06-20 14:00:00|701.5|700.5|701.1|700.1|703.1|702.1|696.3|695.3|8508
1687273200000|2023-06-20 15:00:00|701.4|700.4|697.6|696.6|703.8|702.8|696.8|695.8|13278
1687276800000|2023-06-20 16:00:00|697.8|696.8|699.9|698.9|700.6|699.6|696.1|695.1|3571
1687280400000|2023-06-20 17:00:00|700|699|701.4|700.4|702.8|701.8|699.1|698.1|2431
1687284000000|2023-06-20 18:00:00|701.3|700.3|704.5|703.5|706.1|705.1|700.3|699.3|2352
1687287600000|2023-06-20 19:00:00|704.4|703.4|705.9|704.9|706.9|705.9|704.4|703.4|644
1687291200000|2023-06-20 20:00:00|705.8|704.8|702.5|701.5|706.1|705.1|702.3|701.3|618
1687294800000|2023-06-20 21:00:00|702.4|701.4|702.5|699.5|702.6|701.4|702.4|699.5|10
1687309200000|2023-06-21 01:00:00|703.9|702.9|707.1|706.1|707.8|706.8|703.6|702.6|220
1687312800000|2023-06-21 02:00:00|707.3|706.3|706.9|705.9|707.9|706.9|706.6|705.6|99
1687316400000|2023-06-21 03:00:00|706.8|705.8|706.5|705.5|708.4|707.4|706.1|705.1|52
1687320000000|2023-06-21 04:00:00|706.8|705.8|708|707|708.4|707.4|706.6|705.6|156
1687323600000|2023-06-21 05:00:00|707.9|706.9|705|704|708.1|707.1|705|704|366
1687327200000|2023-06-21 06:00:00|704.9|703.9|703.1|702.1|705.6|704.6|702.1|701.1|1533
1687330800000|2023-06-21 07:00:00|702.9|701.9|703.1|702.1|706.4|705.4|702.4|701.4|2920
1687334400000|2023-06-21 08:00:00|703.4|702.4|705|704|707.1|706.1|701.9|700.9|8743
1687338000000|2023-06-21 09:00:00|704.9|703.9|707.1|706.1|707.4|706.4|702.4|701.4|6682
1687341600000|2023-06-21 10:00:00|707|706|706.4|705.4|708.4|707.4|705.4|704.4|3472
1687345200000|2023-06-21 11:00:00|706.3|705.3|705.1|704.1|706.8|705.8|704.5|703.5|1723
1687348800000|2023-06-21 12:00:00|705.3|704.3|705.9|704.9|707.6|706.6|700.8|699.8|5627
1687352400000|2023-06-21 13:00:00|706.1|705.1|711.4|710.4|712.9|711.9|705.1|704.1|5273
1687356000000|2023-06-21 14:00:00|711.5|710.5|717|716|717.9|716.9|709.1|708.1|13671
1687359600000|2023-06-21 15:00:00|716.9|715.9|724.9|723.9|725.1|724.1|715.9|714.9|11794
1687363200000|2023-06-21 16:00:00|724.8|723.8|725.9|724.9|726.6|725.6|723.1|722.1|7342
1687366800000|2023-06-21 17:00:00|725.8|724.8|724.4|723.4|726.1|725.1|722.6|721.6|2236
1687370400000|2023-06-21 18:00:00|724.1|723.1|725.5|724.5|726.6|725.6|723.1|722.1|4599
1687374000000|2023-06-21 19:00:00|725.4|724.4|726.4|725.4|726.6|725.6|724.9|723.9|447
1687377600000|2023-06-21 20:00:00|726.6|725.6|725.6|722.6|726.9|725.9|724.5|722.6|522
1687381200000|2023-06-21 21:00:00|725.5|722.5|725.3|722.3|725.5|722.5|724.5|721.5|13
1687395600000|2023-06-22 01:00:00|724.9|723.9|724.1|723.1|725.3|724.3|724.1|723.1|91
1687399200000|2023-06-22 02:00:00|723.9|722.9|723.5|722.5|724|723|721.4|720.4|659
1687402800000|2023-06-22 03:00:00|723.4|722.4|723.3|722.3|723.6|722.6|722.5|721.5|323
1687406400000|2023-06-22 04:00:00|723.4|722.4|721.6|720.6|723.4|722.4|721.5|720.5|70
1687410000000|2023-06-22 05:00:00|721.8|720.8|721.9|720.9|722.5|721.5|721.5|720.5|335
1687413600000|2023-06-22 06:00:00|722|721|723.6|722.6|724.3|723.3|721.8|720.8|1386
1687417200000|2023-06-22 07:00:00|723.4|722.4|722.6|721.6|724.5|723.5|721.9|720.9|4105
1687420800000|2023-06-22 08:00:00|722.8|721.8|721.1|720.1|726.1|725.1|719.9|718.9|6298
1687424400000|2023-06-22 09:00:00|721|720|713.9|712.9|721.8|720.8|713.5|712.5|5121
1687428000000|2023-06-22 10:00:00|713.6|712.6|711.1|710.1|714.8|713.8|710.3|709.3|3142
1687431600000|2023-06-22 11:00:00|711|710|712.9|711.9|713.1|712.1|708.9|707.9|2544
1687435200000|2023-06-22 12:00:00|712.8|711.8|710.1|709.1|715.1|714.1|709.8|708.8|5705
1687438800000|2023-06-22 13:00:00|709.9|708.9|702.1|701.1|710.1|709.1|700.5|699.5|9519
1687442400000|2023-06-22 14:00:00|702.3|701.3|704.8|703.8|705.9|704.9|698.6|697.6|6546
1687446000000|2023-06-22 15:00:00|706.9|705.9|701.3|700.3|707.4|705.9|697.3|696.3|12163
1687449600000|2023-06-22 16:00:00|701.1|700.1|696.6|695.6|702.6|701.6|695.5|694.5|3722
1687453200000|2023-06-22 17:00:00|696.5|695.5|697.5|696.5|699.6|698.6|695.6|694.6|2188
1687456800000|2023-06-22 18:00:00|697.6|696.6|700.1|699.1|701.1|700.1|696.4|695.4|1987
1687460400000|2023-06-22 19:00:00|700.4|699.4|700.1|699.1|700.4|699.4|698.3|697.3|768
1687464000000|2023-06-22 20:00:00|700|699|700.5|699.5|700.5|699.5|699.1|698.1|213
1687467600000|2023-06-22 21:00:00|700.3|699.3|701.1|698.1|701.6|699.3|700.3|698|2
1687482000000|2023-06-23 01:00:00|699.1|698.1|696.4|695.4|699.1|698.1|696.3|695.3|105
1687485600000|2023-06-23 02:00:00|696.3|695.3|694.9|693.9|696.5|695.5|694.8|693.8|86
1687489200000|2023-06-23 03:00:00|695|694|692.8|691.8|695|694|692.4|691.4|219
1687492800000|2023-06-23 04:00:00|692.5|691.5|692.3|691.3|693|692|690.6|689.6|205
1687496400000|2023-06-23 05:00:00|692.4|691.4|692.8|691.8|693.1|692.1|691.4|690.4|229
1687500000000|2023-06-23 06:00:00|692.9|691.9|693.6|692.6|693.8|692.8|690.3|689.3|718
1687503600000|2023-06-23 07:00:00|693.4|692.4|685.6|684.6|693.9|692.9|684.4|683.4|4523
1687507200000|2023-06-23 08:00:00|685.1|684.1|688.1|687.1|690.1|689.1|684.9|683.9|6312
1687510800000|2023-06-23 09:00:00|687.9|686.9|691|690|691.6|690.6|685.4|684.4|5461
1687514400000|2023-06-23 10:00:00|690.9|689.9|688.4|687.4|692.3|691.3|687.4|686.4|2976
1687518000000|2023-06-23 11:00:00|688.3|687.3|690.9|689.9|692.1|691.1|687.8|686.8|2006
1687521600000|2023-06-23 12:00:00|690.8|689.8|684.5|683.5|691.3|690.3|684.5|683.5|4976
1687525200000|2023-06-23 13:00:00|684.4|683.4|686.6|685.6|688.9|687.9|679.9|678.9|7688
1687528800000|2023-06-23 14:00:00|686.4|685.4|685.6|684.6|688.1|687.1|683.4|682.4|6416
1687532400000|2023-06-23 15:00:00|685.4|684.4|689.8|688.8|692.1|691.1|682.9|681.9|13906
1687536000000|2023-06-23 16:00:00|689.9|688.9|690.9|689.9|693.5|692.5|688.3|687.3|3633
1687539600000|2023-06-23 17:00:00|690.8|689.8|689.6|688.6|691.3|690.3|687.9|686.9|2287
1687543200000|2023-06-23 18:00:00|689.4|688.4|689.4|688.4|692.4|691.4|688.4|687.4|2075
1687546800000|2023-06-23 19:00:00|689.5|688.5|690.4|689.4|690.9|689.9|689.1|688.1|453
1687550400000|2023-06-23 20:00:00|690.5|689.5|692.1|691.1|692.9|691.9|690|689|367
1687741200000|2023-06-26 01:00:00|696.9|695.9|693.8|692.8|697|696|693.5|692.5|714
1687744800000|2023-06-26 02:00:00|693.6|692.6|693.8|692.8|695.3|694.3|693.6|692.6|100
1687748400000|2023-06-26 03:00:00|694|693|693.3|692.3|694|693|692.3|691.3|209
1687752000000|2023-06-26 04:00:00|693.4|692.4|694.3|693.3|694.9|693.9|693.4|692.4|146
1687755600000|2023-06-26 05:00:00|694.1|693.1|695.3|694.3|695.8|694.8|692.8|691.8|1031
1687759200000|2023-06-26 06:00:00|695.1|694.1|699.3|698.3|699.4|698.4|694.9|693.9|919
1687762800000|2023-06-26 07:00:00|699.4|698.4|697.4|696.4|700.4|699.4|693.6|692.6|3699
1687766400000|2023-06-26 08:00:00|697.1|696.1|694|693|697.4|696.4|690.1|689.1|6624
1687770000000|2023-06-26 09:00:00|693.9|692.9|697.1|696.1|698.1|697.1|693.4|692.4|2155
1687773600000|2023-06-26 10:00:00|697|696|696.1|695.1|699.1|698.1|695.6|694.6|1507
1687777200000|2023-06-26 11:00:00|696|695|699.3|698.3|699.4|698.4|695.1|694.1|1406
1687780800000|2023-06-26 12:00:00|699.1|698.1|694.1|693.1|700.4|699.4|692.9|691.9|3424
1687784400000|2023-06-26 13:00:00|694.3|693.3|700.1|699.1|703.6|702.6|691.3|690.3|6860
1687788000000|2023-06-26 14:00:00|699.9|698.9|694.4|693.4|700.4|699.4|693.9|692.9|7786
1687791600000|2023-06-26 15:00:00|694.1|693.1|699.9|698.9|700.1|699.1|692.9|691.9|7563
1687795200000|2023-06-26 16:00:00|700|699|703.3|702.3|703.6|702.6|699.1|698.1|5308
1687798800000|2023-06-26 17:00:00|703.1|702.1|703.5|702.5|706.4|705.4|702.1|701.1|4124
1687802400000|2023-06-26 18:00:00|703.6|702.6|702.5|701.5|704.9|703.9|700.6|699.6|2268
1687806000000|2023-06-26 19:00:00|702.4|701.4|703.3|702.3|704.4|703.4|702.1|701.1|1048
1687809600000|2023-06-26 20:00:00|703.4|702.4|703.3|702.3|704.1|703.1|702.6|701.6|422
1687813200000|2023-06-26 21:00:00|703|702|703.8|700.8|704.1|702|703|700.8|2
1687827600000|2023-06-27 01:00:00|703.3|702.3|706.5|705.5|707|706|702.8|701.8|350
1687831200000|2023-06-27 02:00:00|706.6|705.6|705.8|704.8|706.6|705.6|705.1|704.1|125
1687834800000|2023-06-27 03:00:00|705.9|704.9|705.9|704.9|706.3|705.3|705.6|704.6|61
1687838400000|2023-06-27 04:00:00|705.8|704.8|706.4|705.4|706.9|705.9|705.6|704.6|52
1687842000000|2023-06-27 05:00:00|706.5|705.5|707.5|706.5|707.8|706.8|706.4|705.4|384
1687845600000|2023-06-27 06:00:00|707.4|706.4|706.1|705.1|709.3|708.3|706|705|1070
1687849200000|2023-06-27 07:00:00|706.4|705.4|704.3|703.3|707.9|706.9|703.3|702.3|3074
1687852800000|2023-06-27 08:00:00|704.4|703.4|708.6|707.6|710.4|709.4|703.6|702.6|13793
1687856400000|2023-06-27 09:00:00|708.8|707.8|699.8|698.8|708.9|707.9|698.1|697.1|9432
1687860000000|2023-06-27 10:00:00|699.9|698.9|702.3|701.3|703.1|702.1|699.1|698.1|2814
1687863600000|2023-06-27 11:00:00|702.1|701.1|697.9|696.9|702.6|701.6|696|695|2145
1687867200000|2023-06-27 12:00:00|697.8|696.8|702|701|702.9|701.9|697|696|3113
1687870800000|2023-06-27 13:00:00|702.1|701.1|701|700|707.3|706.3|700.5|699.5|7060
1687874400000|2023-06-27 14:00:00|701.1|700.1|704.4|703.4|707.9|706.9|699.8|698.8|6922
1687878000000|2023-06-27 15:00:00|704.1|703.1|690.8|689.8|705.4|704.4|690.1|689.1|10354
1687881600000|2023-06-27 16:00:00|690.9|689.9|688|687|694.1|693.1|687.9|686.9|9770
1687885200000|2023-06-27 17:00:00|688.4|687.4|691.1|690.1|693.6|692.6|687.1|686.1|3449
1687888800000|2023-06-27 18:00:00|691.3|690.3|688.9|687.9|691.4|690.4|685.1|684.1|5786
1687892400000|2023-06-27 19:00:00|688.8|687.8|689.6|688.6|689.9|688.9|687.1|686.1|668
1687896000000|2023-06-27 20:00:00|689.8|688.8|693.3|692.3|693.3|692.3|689.6|688.6|1244
1687899600000|2023-06-27 21:00:00|694.4|691.4|692.1|689.1|694.4|692.3|691.4|688.4|6
1687914000000|2023-06-28 01:00:00|693.3|692.3|692.3|691.3|694|693|691.8|690.8|134
1687917600000|2023-06-28 02:00:00|692.4|691.4|694.3|693.3|694.8|693.8|691.4|690.4|47
1687921200000|2023-06-28 03:00:00|694.4|693.4|693.5|692.5|695.5|694.5|693.5|692.5|331
1687924800000|2023-06-28 04:00:00|693.4|692.4|690.6|689.6|693.5|692.5|690.1|689.1|2943
1687928400000|2023-06-28 05:00:00|690.8|689.8|693|692|693.4|692.4|690.8|689.8|145
1687932000000|2023-06-28 06:00:00|693.3|692.3|689.6|688.6|693.5|692.5|688.9|687.9|1513
1687935600000|2023-06-28 07:00:00|689.5|688.5|690.6|689.6|691.8|690.8|687.9|686.9|2883
1687939200000|2023-06-28 08:00:00|690.5|689.5|684.6|683.6|691.4|690.4|681.1|680.1|6919
1687942800000|2023-06-28 09:00:00|684.4|683.4|691.3|690.3|693.3|692.3|683.9|682.9|3664
1687946400000|2023-06-28 10:00:00|691.1|690.1|687.6|686.6|692.6|691.6|687.3|686.3|1574
1687950000000|2023-06-28 11:00:00|687.5|686.5|685|684|688.1|687.1|684.9|683.9|2316
1687953600000|2023-06-28 12:00:00|684.9|683.9|685|684|686.4|685.4|681.6|680.6|3786
1687957200000|2023-06-28 13:00:00|684.9|683.9|682.9|681.9|688.9|687.9|679.4|678.4|9093
1687960800000|2023-06-28 14:00:00|683|682|690.3|689.3|692.1|691.1|682.1|681.1|6071
1687964400000|2023-06-28 15:00:00|690.4|689.4|694.5|693.5|699.3|698.3|689.9|688.9|12963
1687968000000|2023-06-28 16:00:00|694.6|693.6|694.8|693.8|695.9|694.9|691.5|690.5|10522
1687971600000|2023-06-28 17:00:00|695|694|695.1|694.1|696.1|695.1|692|691|2165
1687975200000|2023-06-28 18:00:00|695.3|694.3|693.1|692.1|696.4|695.4|692.9|691.9|1857
1687978800000|2023-06-28 19:00:00|693.3|692.3|691.9|690.9|693.4|692.4|691.3|690.3|447
1687982400000|2023-06-28 20:00:00|691.6|690.6|692|691|692.1|691.1|691.3|690.3|632
1687986000000|2023-06-28 21:00:00|692.8|689.8|692.5|689.5|692.9|689.9|692.3|689.3|0
1688000400000|2023-06-29 01:00:00|693.4|692.4|693.5|692.5|695.5|694.5|692.8|691.8|112
1688004000000|2023-06-29 02:00:00|693.8|692.8|692.8|691.8|693.9|692.9|692.5|691.5|30
1688007600000|2023-06-29 03:00:00|692.5|691.5|692|691|693.3|692.3|691.4|690.4|50
1688011200000|2023-06-29 04:00:00|692.3|691.3|691.1|690.1|692.6|691.6|690.8|689.8|35
1688014800000|2023-06-29 05:00:00|691.3|690.3|691.8|690.8|691.8|690.8|690.3|689.3|384
1688018400000|2023-06-29 06:00:00|691.6|690.6|694|693|694.8|693.8|691.3|690.3|593
1688022000000|2023-06-29 07:00:00|694.1|693.1|691.1|690.1|696.1|695.1|691.1|690.1|2318
1688025600000|2023-06-29 08:00:00|691.4|690.4|697.6|696.6|699.4|698.4|690.4|689.4|3604
1688029200000|2023-06-29 09:00:00|697.9|696.9|693.9|692.9|698.1|697.1|693.1|692.1|1871
1688032800000|2023-06-29 10:00:00|694.1|693.1|696.1|695.1|696.4|695.4|693.4|692.4|2056
1688036400000|2023-06-29 11:00:00|696.3|695.3|696.4|695.4|698.3|697.3|696.1|695.1|2224
1688040000000|2023-06-29 12:00:00|695.9|694.9|696.4|695.4|696.6|695.6|692.9|691.9|2938
1688043600000|2023-06-29 13:00:00|696|695|702.4|701.4|702.8|701.8|694.6|693.6|6336
1688047200000|2023-06-29 14:00:00|702.6|701.6|698.3|697.3|707.6|706.6|698.1|697.1|7766
1688050800000|2023-06-29 15:00:00|698.1|697.1|693.1|692.1|699.5|698.5|688.4|687.4|11692
1688054400000|2023-06-29 16:00:00|693.3|692.3|695.9|694.9|696.9|695.9|693|692|3724
1688058000000|2023-06-29 17:00:00|695.8|694.8|695.3|694.3|696.3|695.3|691.4|690.4|1575
1688061600000|2023-06-29 18:00:00|695.4|694.4|697.1|696.1|697.6|696.6|694.4|693.4|1071
1688065200000|2023-06-29 19:00:00|696.9|695.9|697.6|696.6|697.6|696.6|696.6|695.6|294
1688068800000|2023-06-29 20:00:00|697.8|696.8|697|696|697.9|696.9|697|696|281
1688072400000|2023-06-29 21:00:00|696.9|695.9|698.3|695.3|698.4|696.3|696.8|695|7
1688086800000|2023-06-30 01:00:00|696.3|695.3|697.8|696.8|697.9|696.9|696.3|695.3|48
1688090400000|2023-06-30 02:00:00|697.9|696.9|698.8|697.8|698.9|697.9|697.6|696.6|34
1688094000000|2023-06-30 03:00:00|698.9|697.9|699.8|698.8|700.5|699.5|698.5|697.5|76
1688097600000|2023-06-30 04:00:00|699.9|698.9|699.3|698.3|699.9|698.9|698.6|697.6|93
1688101200000|2023-06-30 05:00:00|698.8|697.8|700|699|700.1|699.1|698.6|697.6|35
1688104800000|2023-06-30 06:00:00|699.9|698.9|698.5|697.5|700.3|699.3|698.3|697.3|318
1688108400000|2023-06-30 07:00:00|698.4|697.4|702.1|701.1|702.6|701.6|697.8|696.8|1591
1688112000000|2023-06-30 08:00:00|701.8|700.8|703.1|702.1|705|704|700.4|699.4|7446
1688115600000|2023-06-30 09:00:00|702.6|701.6|700.4|699.4|705.4|704.4|698.8|697.8|3385
1688119200000|2023-06-30 10:00:00|700.5|699.5|695.6|694.6|701.3|700.3|695.4|694.4|2521
1688122800000|2023-06-30 11:00:00|695.4|694.4|694.9|693.9|696|695|693.1|692.1|3769
1688126400000|2023-06-30 12:00:00|694.8|693.8|697.6|696.6|697.9|696.9|691.4|690.4|3871
1688130000000|2023-06-30 13:00:00|697.9|696.9|698.9|697.9|699.9|698.9|694.4|693.4|5640
1688133600000|2023-06-30 14:00:00|699|698|701.1|700.1|704.1|703.1|698.6|697.6|7665
1688137200000|2023-06-30 15:00:00|701.4|700.4|706.9|705.9|706.9|705.9|700.6|699.6|9498
1688140800000|2023-06-30 16:00:00|707|706|703.4|702.4|709.1|708.1|703.1|702.1|3855
1688144400000|2023-06-30 17:00:00|703.3|702.3|708.1|707.1|708.3|707.3|702|701|3124
1688148000000|2023-06-30 18:00:00|708.3|707.3|704.6|703.6|708.4|707.4|703.9|702.9|2113
1688151600000|2023-06-30 19:00:00|704.5|703.5|705.4|704.4|705.4|704.4|704.5|703.5|284
1688155200000|2023-06-30 20:00:00|705.5|704.5|703.9|702.9|705.5|704.5|703.1|702.1|337
1685322000000|2023-05-29 01:00:00|693|692|693.8|692.8|694.8|693.8|691.8|690.8|18
1685325600000|2023-05-29 02:00:00|693.6|692.6|693.8|692.8|694.8|693.8|693.5|692.5|124
1685329200000|2023-05-29 03:00:00|693.9|692.9|693|692|693.9|692.9|693|692|41
1685332800000|2023-05-29 04:00:00|693.3|692.3|693.3|692.3|693.3|692.3|693|692|1
1685336400000|2023-05-29 05:00:00|693.4|692.4|691.8|690.8|693.8|692.8|691.8|690.8|34
1685340000000|2023-05-29 06:00:00|692|691|693.4|692.4|693.9|692.9|691.3|690.3|325
1685343600000|2023-05-29 07:00:00|693.5|692.5|694.1|693.1|696.4|695.4|693.1|692.1|1125
1685347200000|2023-05-29 08:00:00|694.3|693.3|691.1|690.1|694.3|693.3|690.8|689.8|1980
1685350800000|2023-05-29 09:00:00|691|690|687.9|686.9|691.9|690.9|687.5|686.5|659
1685354400000|2023-05-29 10:00:00|687.8|686.8|687.9|686.9|688.6|687.6|687.4|686.4|271
1685358000000|2023-05-29 11:00:00|687.6|686.6|686.9|685.9|688.5|687.5|686.6|685.6|110
1685361600000|2023-05-29 12:00:00|686.8|685.8|684.5|683.5|687.1|686.1|683.3|682.3|837
1685365200000|2023-05-29 13:00:00|684.6|683.6|686.8|685.8|687.1|686.1|683|682|592
1685368800000|2023-05-29 14:00:00|686.9|685.9|689.3|688.3|689.3|688.3|685.9|684.9|563
1685372400000|2023-05-29 15:00:00|689.1|688.1|689.6|688.6|690.8|689.8|688.8|687.8|787
1685376000000|2023-05-29 16:00:00|689.8|688.8|693.3|692.3|693.8|692.8|689.6|688.6|128
1685379600000|2023-05-29 17:00:00|693.4|692.4|692|691|693.5|692.5|691.4|690.4|223
1685408400000|2023-05-30 01:00:00|691.9|690.9|693.8|692.8|695.1|694.1|691.8|690.8|49
1685412000000|2023-05-30 02:00:00|693.9|692.9|691.8|690.8|694.5|693.5|691.8|690.8|14
1685415600000|2023-05-30 03:00:00|691.9|690.9|688.4|687.4|691.9|690.9|687.1|686.1|49
1685419200000|2023-05-30 04:00:00|688.1|687.1|687.6|686.6|688.6|687.6|687.4|686.4|70
1685422800000|2023-05-30 05:00:00|687.5|686.5|686.4|685.4|688.3|687.3|686.3|685.3|24
1685426400000|2023-05-30 06:00:00|686.3|685.3|690.3|689.3|690.6|689.6|686.3|685.3|249
1685430000000|2023-05-30 07:00:00|690.1|689.1|686.8|685.8|690.3|689.3|684.9|683.9|1550
1685433600000|2023-05-30 08:00:00|686.9|685.9|681.1|680.1|687.1|686.1|681|680|2300
1685437200000|2023-05-30 09:00:00|681|680|679.6|678.6|682.4|681.4|677.1|676.1|4718
1685440800000|2023-05-30 10:00:00|679.5|678.5|683|682|684.6|683.6|678.9|677.9|2200
1685444400000|2023-05-30 11:00:00|683.3|682.3|684.9|683.9|685.4|684.4|682.4|681.4|1027
1685448000000|2023-05-30 12:00:00|685|684|680.4|679.4|685.3|684.3|679.1|678.1|1418
1685451600000|2023-05-30 13:00:00|680.3|679.3|672.6|671.6|680.6|679.6|669.5|668.5|4758
1685455200000|2023-05-30 14:00:00|672.8|671.8|668|667|675.9|674.9|666|665|3802
1685458800000|2023-05-30 15:00:00|667.9|666.9|669|668|673.8|672.8|667.6|666.6|5095
1685462400000|2023-05-30 16:00:00|669.1|668.1|667.3|666.3|672.6|671.6|666.6|665.6|1677
1685466000000|2023-05-30 17:00:00|667.1|666.1|663.8|662.8|667.4|666.4|663.6|662.6|726
1685469600000|2023-05-30 18:00:00|663.9|662.9|666.5|665.5|667.5|666.5|663.4|662.4|2417
1685473200000|2023-05-30 19:00:00|666.6|665.6|667.3|666.3|667.8|666.8|666.3|665.3|97
1685476800000|2023-05-30 20:00:00|667.4|666.4|666.1|665.1|667.5|666.5|665.5|664.5|71
1685480400000|2023-05-30 21:00:00|666|665|666.8|663.8|666.9|665|666|663.8|0
1685494800000|2023-05-31 01:00:00|667.5|666.5|663.9|662.9|667.5|666.5|663.9|662.9|5
1685498400000|2023-05-31 02:00:00|664|663|663|662|664.8|663.8|662.8|661.8|118
1685502000000|2023-05-31 03:00:00|662.8|661.8|663|662|663.9|662.9|662.8|661.8|81
1685505600000|2023-05-31 04:00:00|663.1|662.1|662.9|661.9|663.5|662.5|662.8|661.8|42
1685509200000|2023-05-31 05:00:00|662.8|661.8|663.8|662.8|663.8|662.8|661|660|375
1685512800000|2023-05-31 06:00:00|663.5|662.5|663.3|662.3|663.9|662.9|661.6|660.6|3000
1685516400000|2023-05-31 07:00:00|663.1|662.1|661.9|660.9|666.1|665.1|660.3|659.3|2780
1685520000000|2023-05-31 08:00:00|661.8|660.8|661.1|660.1|665.9|664.9|659.3|658.3|7056
1685523600000|2023-05-31 09:00:00|661.3|660.3|659.3|658.3|668|667|658.5|657.5|2209
1685527200000|2023-05-31 10:00:00|659.5|658.5|656.9|655.9|660.5|659.5|652.8|651.8|2707
1685530800000|2023-05-31 11:00:00|657|656|656.5|655.5|658.4|657.4|654.8|653.8|3258
1685534400000|2023-05-31 12:00:00|656.6|655.6|654.4|653.4|656.8|655.8|653.6|652.6|5269
1685538000000|2023-05-31 13:00:00|654.1|653.1|662.3|661.3|666.9|665.9|652.3|651.3|2080
1685541600000|2023-05-31 14:00:00|662.1|661.1|666.8|665.8|669.9|668.9|659.8|658.8|1648
1685545200000|2023-05-31 15:00:00|666.5|665.5|666.4|665.4|668.4|667.4|662|661|4281
1685548800000|2023-05-31 16:00:00|666.5|665.5|664.8|663.8|670.4|669.4|664.6|663.6|1335
1685552400000|2023-05-31 17:00:00|664.9|663.9|664.3|663.3|667.3|666.3|663.3|662.3|878
1685556000000|2023-05-31 18:00:00|664.4|663.4|661.3|660.3|664.4|663.4|659|658|1259
1685559600000|2023-05-31 19:00:00|661|660|660.1|659.1|661.8|660.8|660|659|204
1685563200000|2023-05-31 20:00:00|660|659|658.4|657.4|662.4|661.4|658.3|657.3|182
1685566800000|2023-05-31 21:00:00|659.3|656.3|659.3|656.3|659.4|656.4|659.3|656.3|0
1685581200000|2023-06-01 01:00:00|658.4|657.4|663.5|662.5|663.6|662.6|658.4|657.4|152
1685584800000|2023-06-01 02:00:00|663.3|662.3|666|665|666.4|665.4|663|662|78
1685588400000|2023-06-01 03:00:00|665.9|664.9|665.5|664.5|666.8|665.8|664.8|663.8|89
1685592000000|2023-06-01 04:00:00|665.4|664.4|664.6|663.6|665.5|664.5|662.9|661.9|1311
1685595600000|2023-06-01 05:00:00|664.8|663.8|664.3|663.3|665.3|664.3|663.5|662.5|260
1685599200000|2023-06-01 06:00:00|664.1|663.1|666.4|665.4|667.5|666.5|663.9|662.9|855
1685602800000|2023-06-01 07:00:00|666.5|665.5|661.3|660.3|666.5|665.5|660.8|659.8|2700
1685606400000|2023-06-01 08:00:00|661|660|661.8|660.8|663.1|662.1|658.6|657.6|3426
1685610000000|2023-06-01 09:00:00|661.9|660.9|662.1|661.1|662.9|661.9|658.3|657.3|754
1685613600000|2023-06-01 10:00:00|662.4|661.4|657.4|656.4|663.4|662.4|656.9|655.9|2080
1685617200000|2023-06-01 11:00:00|657.3|656.3|661.5|660.5|661.8|660.8|657.3|656.3|1502
1685620800000|2023-06-01 12:00:00|661.4|660.4|665.5|664.5|666.4|665.4|661.1|660.1|4002
1685624400000|2023-06-01 13:00:00|665.4|664.4|663.6|662.6|665.9|664.9|660.6|659.6|2982
1685628000000|2023-06-01 14:00:00|664|663|672.5|671.5|674.8|673.8|662|661|7805
1685631600000|2023-06-01 15:00:00|672.8|671.8|686.1|685.1|687|686|670.5|669.5|7675
1685635200000|2023-06-01 16:00:00|686|685|686.6|685.6|688.4|687.4|685.5|684.5|1585
1685638800000|2023-06-01 17:00:00|686.4|685.4|683.9|682.9|686.5|685.5|683.5|682.5|571
1685642400000|2023-06-01 18:00:00|684|683|681.9|680.9|684.6|683.6|680.3|679.3|931
1685646000000|2023-06-01 19:00:00|681.8|680.8|681.1|680.1|681.8|680.8|680.9|679.9|39
1685649600000|2023-06-01 20:00:00|681|680|682|681|682.3|681.3|680.8|679.8|80
1685653200000|2023-06-01 21:00:00|681.8|680.8|682.6|679.6|683.1|680.8|681.8|679.6|1
1685667600000|2023-06-02 01:00:00|681.1|680.1|681.5|680.5|682.5|681.5|680.4|679.4|11
1685671200000|2023-06-02 02:00:00|681.4|680.4|683.3|682.3|683.3|682.3|681.3|680.3|7
1685674800000|2023-06-02 03:00:00|683|682|683.9|682.9|685|684|683|682|22
1685678400000|2023-06-02 04:00:00|684|683|683.1|682.1|684.1|683.1|683|682|50
1685682000000|2023-06-02 05:00:00|683|682|685.8|684.8|685.9|684.9|682.8|681.8|36
1685685600000|2023-06-02 06:00:00|686|685|687|686|687.6|686.6|685.3|684.3|257
1685689200000|2023-06-02 07:00:00|686.8|685.8|688.1|687.1|689.3|688.3|685.5|684.5|1160
1685692800000|2023-06-02 08:00:00|688|687|693.4|692.4|694|693|685.9|684.9|2593
1685696400000|2023-06-02 09:00:00|693.5|692.5|690.8|689.8|696.3|695.3|689.4|688.4|1920
1685700000000|2023-06-02 10:00:00|690.9|689.9|691.5|690.5|692.1|691.1|690.1|689.1|585
1685703600000|2023-06-02 11:00:00|691.4|690.4|691.5|690.5|692.9|691.9|689.4|688.4|619
1685707200000|2023-06-02 12:00:00|691.4|690.4|696.8|695.8|698.3|697.3|691.1|690.1|3036
1685710800000|2023-06-02 13:00:00|696.6|695.6|699.5|698.5|701.4|700.4|695.5|694.5|4425
1685714400000|2023-06-02 14:00:00|699.8|698.8|693.1|692.1|701.4|700.4|692.9|691.9|4626
1685718000000|2023-06-02 15:00:00|693.3|692.3|697.4|696.4|697.6|696.6|690.8|689.8|4687
1685721600000|2023-06-02 16:00:00|697.3|696.3|696.3|695.3|697.9|696.9|694.5|693.5|1761
1685725200000|2023-06-02 17:00:00|696.1|695.1|698.1|697.1|698.3|697.3|695.8|694.8|455
1685728800000|2023-06-02 18:00:00|698|697|695|694|698.1|697.1|693.6|692.6|603
1685732400000|2023-06-02 19:00:00|694.9|693.9|697.5|696.5|698.6|697.6|694.8|693.8|99
1685736000000|2023-06-02 20:00:00|697.6|696.6|698|695|698|697|696.1|695|63
1685926800000|2023-06-05 01:00:00|702|701|701.9|700.9|702.6|701.6|698.6|697.6|253
1685930400000|2023-06-05 02:00:00|701.8|700.8|700.6|699.6|702.3|701.3|700.5|699.5|151
1685934000000|2023-06-05 03:00:00|700.9|699.9|701.8|700.8|703.1|702.1|700.8|699.8|121
1685937600000|2023-06-05 04:00:00|701.9|700.9|702.9|701.9|702.9|701.9|700.5|699.5|21
1685941200000|2023-06-05 05:00:00|702.6|701.6|701.1|700.1|704|703|700.6|699.6|92
1685944800000|2023-06-05 06:00:00|701.3|700.3|704.6|703.6|705.8|704.8|701.3|700.3|499
1685948400000|2023-06-05 07:00:00|704.8|703.8|707.8|706.8|708.9|707.9|704.8|703.8|967
1685952000000|2023-06-05 08:00:00|707.9|706.9|708.1|707.1|712.8|711.8|707|706|3005
1685955600000|2023-06-05 09:00:00|708.3|707.3|703.4|702.4|709|708|702.9|701.9|1615
1685959200000|2023-06-05 10:00:00|703.9|702.9|705.6|704.6|705.8|704.8|703.9|702.9|1286
1685962800000|2023-06-05 11:00:00|705.5|704.5|707|706|707.8|706.8|704.3|703.3|626
1685966400000|2023-06-05 12:00:00|707.1|706.1|709|708|710.6|709.6|706.8|705.8|1425
1685970000000|2023-06-05 13:00:00|708.9|707.9|705.3|704.3|711.6|710.6|704.5|703.5|3091
1685973600000|2023-06-05 14:00:00|705.8|704.8|703.1|702.1|706.3|705.3|697.8|696.8|4018
1685977200000|2023-06-05 15:00:00|703.4|702.4|706|705|707.6|706.6|702.4|701.4|4678
1685980800000|2023-06-05 16:00:00|706.1|705.1|708.3|707.3|708.8|707.8|705.8|704.8|1536
1685984400000|2023-06-05 17:00:00|708.1|707.1|706|705|708.3|707.3|705.3|704.3|361
1685988000000|2023-06-05 18:00:00|705.9|704.9|701.5|700.5|706.6|705.6|701.4|700.4|760
1685991600000|2023-06-05 19:00:00|701.6|700.6|701|700|702.4|701.4|700.6|699.6|80
1685995200000|2023-06-05 20:00:00|700.8|699.8|701.6|700.6|701.9|700.9|700.6|699.6|354
1685998800000|2023-06-05 21:00:00|701.3|700.3|702.8|699.8|702.8|700.3|701.3|699.5|6
1686013200000|2023-06-06 01:00:00|701.6|700.6|699.5|698.5|702.8|701.8|698.9|697.9|17
1686016800000|2023-06-06 02:00:00|699.6|698.6|702.8|701.8|703.3|702.3|699.5|698.5|0
1686020400000|2023-06-06 03:00:00|702.9|701.9|702.3|701.3|703.3|702.3|701.9|700.9|12
1686024000000|2023-06-06 04:00:00|702.1|701.1|702.3|701.3|702.9|701.9|701.6|700.6|98
1686027600000|2023-06-06 05:00:00|702.4|701.4|700.4|699.4|702.9|701.9|700.4|699.4|14
1686031200000|2023-06-06 06:00:00|700.3|699.3|695.5|694.5|700.9|699.9|695|694|949
1686034800000|2023-06-06 07:00:00|695.6|694.6|693.4|692.4|696.4|695.4|691.1|690.1|1644
1686038400000|2023-06-06 08:00:00|693.5|692.5|685.9|684.9|695.6|694.6|685.6|684.6|4801
1686042000000|2023-06-06 09:00:00|686.1|685.1|691.9|690.9|692.1|691.1|685.6|684.6|2803
1686045600000|2023-06-06 10:00:00|692|691|689.8|688.8|692.8|691.8|689.8|688.8|3492
1686049200000|2023-06-06 11:00:00|690|689|690.6|689.6|691.4|690.4|688.6|687.6|2238
1686052800000|2023-06-06 12:00:00|690.5|689.5|692|691|692.8|691.8|690.3|689.3|2116
1686056400000|2023-06-06 13:00:00|692.1|691.1|693.6|692.6|695.8|694.8|691.1|690.1|2727
1686060000000|2023-06-06 14:00:00|693.5|692.5|700.3|699.3|702.1|701.1|693.3|692.3|3045
1686063600000|2023-06-06 15:00:00|700.4|699.4|698.1|697.1|703.1|702.1|697.6|696.6|3760
1686067200000|2023-06-06 16:00:00|698|697|699.3|698.3|700.1|699.1|697.4|696.4|651
1686070800000|2023-06-06 17:00:00|699.1|698.1|700.1|699.1|700.9|699.9|698.1|697.1|227
1686074400000|2023-06-06 18:00:00|700.3|699.3|698.1|697.1|700.9|699.9|697|696|1388
1686078000000|2023-06-06 19:00:00|698.3|697.3|697.6|696.6|698.8|697.8|696.8|695.8|301
1686081600000|2023-06-06 20:00:00|697.5|696.5|695|694|697.8|696.8|694.9|693.9|446
1686085200000|2023-06-06 21:00:00|694.8|693.8|697.1|694.1|697.9|694.9|694.6|693.6|14
1686099600000|2023-06-07 01:00:00|697.9|696.9|696.8|695.8|698.9|697.9|696.3|695.3|5
1686103200000|2023-06-07 02:00:00|696.6|695.6|695|694|697|696|694.8|693.8|5
1686106800000|2023-06-07 03:00:00|694.8|693.8|694.6|693.6|695.6|694.6|693.9|692.9|29
1686110400000|2023-06-07 04:00:00|694.8|693.8|693.9|692.9|695|694|693.8|692.8|26
1686114000000|2023-06-07 05:00:00|693.8|692.8|692.9|691.9|694.3|693.3|692.5|691.5|66
1686117600000|2023-06-07 06:00:00|693|692|693.6|692.6|694.4|693.4|691.8|690.8|248
1686121200000|2023-06-07 07:00:00|693.5|692.5|690.8|689.8|694.1|693.1|690.1|689.1|892
1686124800000|2023-06-07 08:00:00|690.9|689.9|704.5|703.5|704.6|703.6|690.6|689.6|8081
1686128400000|2023-06-07 09:00:00|704.4|703.4|706.3|705.3|706.5|705.5|701.8|700.8|3031
1686132000000|2023-06-07 10:00:00|706.4|705.4|708.5|707.5|708.9|707.9|706.1|705.1|702
1686135600000|2023-06-07 11:00:00|708.6|707.6|706.5|705.5|709.1|708.1|705.9|704.9|789
1686139200000|2023-06-07 12:00:00|706.6|705.6|708.1|707.1|709|708|706.4|705.4|709
1686142800000|2023-06-07 13:00:00|708|707|708|707|709.5|708.5|703.3|702.3|1169
1686146400000|2023-06-07 14:00:00|707.9|706.9|705.9|704.9|712.5|711.5|704.6|703.6|2873
1686150000000|2023-06-07 15:00:00|706|705|714.5|713.5|714.8|713.8|704.4|703.4|6381
1686153600000|2023-06-07 16:00:00|714.4|713.4|711.6|710.6|714.6|713.6|711.1|710.1|1773
1686157200000|2023-06-07 17:00:00|711.8|710.8|710.5|709.5|712.9|711.9|708.4|707.4|1922
1686160800000|2023-06-07 18:00:00|710.6|709.6|709.3|708.3|711|710|708.5|707.5|232
1686164400000|2023-06-07 19:00:00|709.5|708.5|710.5|709.5|711|710|709.3|708.3|112
1686168000000|2023-06-07 20:00:00|710.6|709.6|710|709|710.8|709.8|709.5|708.5|106
1686171600000|2023-06-07 21:00:00|709.8|708.8|710.1|707.1|710.6|708.8|709.1|706.9|10
1686186000000|2023-06-08 01:00:00|710.6|709.6|708.8|707.8|711.4|710.4|708.1|707.1|7
1686189600000|2023-06-08 02:00:00|709|708|710|709|710.8|709.8|708.6|707.6|257
1686193200000|2023-06-08 03:00:00|710.1|709.1|709.4|708.4|710.3|709.3|709.3|708.3|20
1686196800000|2023-06-08 04:00:00|709.5|708.5|709.5|708.5|710.1|709.1|709.1|708.1|6
1686200400000|2023-06-08 05:00:00|709.4|708.4|710.3|709.3|711.4|710.4|709.3|708.3|130
1686204000000|2023-06-08 06:00:00|710.4|709.4|709.6|708.6|710.9|709.9|709.4|708.4|1547
1686207600000|2023-06-08 07:00:00|709.4|708.4|709|708|711.8|710.8|708.4|707.4|1009
1686211200000|2023-06-08 08:00:00|709.1|708.1|706.3|705.3|709.6|708.6|706.3|705.3|1873
1686214800000|2023-06-08 09:00:00|706.1|705.1|712.3|711.3|712.3|711.3|705.5|704.5|2146
1686218400000|2023-06-08 10:00:00|712.1|711.1|715.4|714.4|717.4|716.4|711.9|710.9|1343
1686222000000|2023-06-08 11:00:00|715.3|714.3|716.6|715.6|717.1|716.1|714.5|713.5|687
1686225600000|2023-06-08 12:00:00|716.8|715.8|714.9|713.9|717.6|716.6|713.3|712.3|2142
1686229200000|2023-06-08 13:00:00|714.8|713.8|708|707|714.9|713.9|704|703|4113
1686232800000|2023-06-08 14:00:00|708.1|707.1|707.3|706.3|710.5|709.5|704.9|703.9|1430
1686236400000|2023-06-08 15:00:00|707.4|706.4|686.5|685.5|708|707|684.8|683.8|5750
1686240000000|2023-06-08 16:00:00|686.4|685.4|699|698|700.5|699.5|683.8|682.8|995
1686243600000|2023-06-08 17:00:00|698.9|697.9|705|704|706|705|698.5|697.5|329
1686247200000|2023-06-08 18:00:00|704.8|703.8|705.3|704.3|706.9|705.9|703.3|702.3|805
1686250800000|2023-06-08 19:00:00|705.5|704.5|704.1|703.1|705.5|704.5|703.3|702.3|11
1686254400000|2023-06-08 20:00:00|704|703|703.5|702.5|704.1|703.1|703.3|702.3|157
1686258000000|2023-06-08 21:00:00|704.1|701.1|704.4|701.4|704.4|701.8|702.6|700.9|12
1686272400000|2023-06-09 01:00:00|703.5|702.5|702.3|701.3|704.8|703.8|701.9|700.9|47
1686276000000|2023-06-09 02:00:00|702.4|701.4|703.3|702.3|703.3|702.3|701.3|700.3|94
1686279600000|2023-06-09 03:00:00|703|702|702.9|701.9|703.9|702.9|702.8|701.8|113
1686283200000|2023-06-09 04:00:00|702.8|701.8|701|700|702.9|701.9|700.6|699.6|118
1686286800000|2023-06-09 05:00:00|701.3|700.3|700.6|699.6|702|701|700.3|699.3|198
1686290400000|2023-06-09 06:00:00|700.5|699.5|702.4|701.4|703|702|699.6|698.6|281
1686294000000|2023-06-09 07:00:00|702.5|701.5|706.9|705.9|707.3|706.3|701.1|700.1|1122
1686297600000|2023-06-09 08:00:00|706.8|705.8|708.1|707.1|708.8|707.8|703.8|702.8|2075
1686301200000|2023-06-09 09:00:00|708|707|707.6|706.6|709.9|708.9|706.9|705.9|1044
1686304800000|2023-06-09 10:00:00|707.5|706.5|706.9|705.9|707.8|706.8|704.5|703.5|858
1686308400000|2023-06-09 11:00:00|707|706|708|707|709.6|708.6|706.3|705.3|1865
1686312000000|2023-06-09 12:00:00|707.8|706.8|708.8|707.8|709.3|708.3|705|704|1604
1686315600000|2023-06-09 13:00:00|709|708|707|706|709.3|708.3|704|703|1522
1686319200000|2023-06-09 14:00:00|707.3|706.3|710.5|709.5|712.3|711.3|707.3|706.3|1795
1686322800000|2023-06-09 15:00:00|710.8|709.8|709.3|708.3|711|710|707|706|2533
1686772800000|2023-06-14 20:00:00|681.8|680.8|681.5|680.5|682.1|681.1|681.5|680.5|160
1686776400000|2023-06-14 21:00:00|681|680|682.3|679.3|682.3|680|680.3|678.6|0
1686790800000|2023-06-15 01:00:00|679|678|676.9|675.9|679.3|678.3|676.5|675.5|84
1686794400000|2023-06-15 02:00:00|676.8|675.8|676.9|675.9|677.5|676.5|676.5|675.5|18
1686798000000|2023-06-15 03:00:00|677|676|676.3|675.3|677.3|676.3|675.8|674.8|94
1686801600000|2023-06-15 04:00:00|676|675|676.3|675.3|676.6|675.6|675.6|674.6|147
1686805200000|2023-06-15 05:00:00|676.4|675.4|680.3|679.3|680.8|679.8|675.8|674.8|188
1686808800000|2023-06-15 06:00:00|680.1|679.1|680.8|679.8|681.6|680.6|679|678|1592
1686812400000|2023-06-15 07:00:00|680.6|679.6|679.9|678.9|680.8|679.8|677|676|2380
1686816000000|2023-06-15 08:00:00|680.1|679.1|676.5|675.5|682.8|681.8|676.5|675.5|4684
1686819600000|2023-06-15 09:00:00|676.4|675.4|685.4|684.4|686.4|685.4|675.5|674.5|7596
1686823200000|2023-06-15 10:00:00|685.5|684.5|687.1|686.1|687.5|686.5|682.8|681.8|3380
1686826800000|2023-06-15 11:00:00|687|686|686.9|685.9|688.1|687.1|685.1|684.1|3220
1686830400000|2023-06-15 12:00:00|687|686|685.9|684.9|687.3|686.3|684|683|2419
1686834000000|2023-06-15 13:00:00|685.6|684.6|693.6|692.6|695.1|694.1|685.1|684.1|8056
1686837600000|2023-06-15 14:00:00|693.8|692.8|698.4|697.4|698.6|697.6|691.5|690.5|16286
1686841200000|2023-06-15 15:00:00|698.6|697.6|707.1|706.1|708.8|707.8|696.9|695.9|24990
1686844800000|2023-06-15 16:00:00|707|706|707.9|706.9|710.4|709.4|705.8|704.8|11453
1686848400000|2023-06-15 17:00:00|707.8|706.8|711.6|710.6|714.3|713.3|707.3|706.3|4441
1686852000000|2023-06-15 18:00:00|711.8|710.8|712.6|711.6|713.1|712.1|710.4|709.4|1863
1686855600000|2023-06-15 19:00:00|712.8|711.8|711.5|710.5|712.8|711.8|711.4|710.4|671
1686859200000|2023-06-15 20:00:00|711.4|710.4|712.3|711.3|712.6|711.6|711.4|710.4|660
1686862800000|2023-06-15 21:00:00|712.8|709.8|712.4|711.4|712.9|711.4|712.3|709.8|43
1686877200000|2023-06-16 01:00:00|711.1|710.1|711.6|710.6|711.8|710.8|710.5|709.5|244
1686880800000|2023-06-16 02:00:00|711.5|710.5|710.3|709.3|711.5|710.5|709.9|708.9|350
1686884400000|2023-06-16 03:00:00|710.1|709.1|711.3|710.3|711.3|710.3|710.1|709.1|347
1686888000000|2023-06-16 04:00:00|711.1|710.1|711.9|710.9|712.3|711.3|710.9|709.9|338
1686891600000|2023-06-16 05:00:00|711.8|710.8|714.8|713.8|715|714|711.1|710.1|747
1686895200000|2023-06-16 06:00:00|714.9|713.9|713.4|712.4|715.6|714.6|712.4|711.4|1770
1686898800000|2023-06-16 07:00:00|713.6|712.6|710|709|714.3|713.3|709.8|708.8|3540
1686902400000|2023-06-16 08:00:00|710.1|709.1|713.1|712.1|714.9|713.9|709.1|708.1|7817
1686906000000|2023-06-16 09:00:00|713.3|712.3|710.4|709.4|714|713|709.1|708.1|4664
1686909600000|2023-06-16 10:00:00|710.5|709.5|711.6|710.6|711.6|710.6|708.9|707.9|1451
1686913200000|2023-06-16 11:00:00|711.5|710.5|716.5|715.5|716.6|715.6|711.4|710.4|5445
1686916800000|2023-06-16 12:00:00|716.4|715.4|722.5|721.5|723.4|722.4|715.6|714.6|11873
1686920400000|2023-06-16 13:00:00|722.6|721.6|716.4|715.4|723.4|722.4|714.8|713.8|16420
1686924000000|2023-06-16 14:00:00|716.8|715.8|724.1|723.1|724.1|723.1|716.6|715.6|5207
1686927600000|2023-06-16 15:00:00|724|723|724.8|723.8|724.9|723.9|719.6|718.6|15352
1686931200000|2023-06-16 16:00:00|724.6|723.6|725.4|724.4|726.6|725.6|722.9|721.9|4024
1686934800000|2023-06-16 17:00:00|725.5|724.5|724.9|723.9|726.3|725.3|722.8|721.8|4737
1686938400000|2023-06-16 18:00:00|724.8|723.8|726.9|725.9|727.1|726.1|722.8|721.8|2766
1686942000000|2023-06-16 19:00:00|727|726|725.8|724.8|727.4|726.4|725.8|724.8|926
1686945600000|2023-06-16 20:00:00|725.9|724.9|725.4|724.4|727|726|724.8|722.6|380
1687136400000|2023-06-19 01:00:00|721.5|720.5|719.1|718.1|721.9|720.9|718.1|717.1|175
1687140000000|2023-06-19 02:00:00|719.3|718.3|717.4|716.4|719.4|718.4|717.1|716.1|385
1687143600000|2023-06-19 03:00:00|717.3|716.3|718.8|717.8|718.9|717.9|717.3|716.3|158
1687147200000|2023-06-19 04:00:00|718.6|717.6|718.8|717.8|718.9|717.9|718|717|100
1687150800000|2023-06-19 05:00:00|719|718|720|719|721.3|720.3|718.9|717.9|100
1687154400000|2023-06-19 06:00:00|720.3|719.3|721.8|720.8|722.4|721.4|719.6|718.6|1261
1687158000000|2023-06-19 07:00:00|721.9|720.9|720.6|719.6|723.8|722.8|719.8|718.8|3478
1687161600000|2023-06-19 08:00:00|720.4|719.4|721.1|720.1|722.1|721.1|719.5|718.5|4188
1687165200000|2023-06-19 09:00:00|720.9|719.9|720.9|719.9|723.6|722.6|720.4|719.4|3871
1687168800000|2023-06-19 10:00:00|720.8|719.8|718.8|717.8|720.8|719.8|716.9|715.9|4182
1687172400000|2023-06-19 11:00:00|718.9|717.9|720.3|719.3|720.4|719.4|718.1|717.1|2566
1687176000000|2023-06-19 12:00:00|720.4|719.4|720.4|719.4|722.4|721.4|719.9|718.9|2768
1687179600000|2023-06-19 13:00:00|720.3|719.3|719.1|718.1|720.9|719.9|716.9|715.9|2445
1687183200000|2023-06-19 14:00:00|719.3|718.3|717.1|716.1|719.4|718.4|716.6|715.6|3238
1687186800000|2023-06-19 15:00:00|716.9|715.9|713.4|712.4|717.9|716.9|712.9|711.9|5415
1687190400000|2023-06-19 16:00:00|713.3|712.3|713.8|712.8|714|713|710.1|709.1|3229
1687194000000|2023-06-19 17:00:00|713.6|712.6|714.1|713.1|714.3|713.3|713.4|712.4|253
1687222800000|2023-06-20 01:00:00|713.9|712.9|711.3|710.3|715.3|714.3|711|710|216
1687226400000|2023-06-20 02:00:00|711.4|710.4|712.4|711.4|712.6|711.6|711.3|710.3|269
1687230000000|2023-06-20 03:00:00|712.3|711.3|710.6|709.6|712.5|711.5|710.5|709.5|306
1687233600000|2023-06-20 04:00:00|710.5|709.5|710.6|709.6|710.9|709.9|710.5|709.5|12
1687237200000|2023-06-20 05:00:00|710.8|709.8|710.6|709.6|710.8|709.8|709.4|708.4|129
1687240800000|2023-06-20 06:00:00|710.5|709.5|711|710|712|711|707.3|706.3|576
1687244400000|2023-06-20 07:00:00|710.9|709.9|710.5|709.5|711.3|710.3|708|707|9683
1687248000000|2023-06-20 08:00:00|710.6|709.6|713.4|712.4|715|714|709.9|708.9|5566
1687251600000|2023-06-20 09:00:00|713.3|712.3|711|710|716|715|710.3|709.3|5572
1687255200000|2023-06-20 10:00:00|711.1|710.1|712.3|711.3|714.1|713.1|710.6|709.6|2658
1687258800000|2023-06-20 11:00:00|712.1|711.1|710.6|709.6|713.5|712.5|710.5|709.5|3070
1687262400000|2023-06-20 12:00:00|710.9|709.9|705|704|711.1|710.1|703.9|702.9|5137
1687266000000|2023-06-20 13:00:00|705.4|704.4|701.6|700.6|708.6|707.6|696.6|695.6|8738
1687269600000|2023-06-20 14:00:00|701.5|700.5|701.1|700.1|703.1|702.1|696.3|695.3|8508
1687273200000|2023-06-20 15:00:00|701.4|700.4|697.6|696.6|703.8|702.8|696.8|695.8|13278
1687276800000|2023-06-20 16:00:00|697.8|696.8|699.9|698.9|700.6|699.6|696.1|695.1|3571
1687280400000|2023-06-20 17:00:00|700|699|701.4|700.4|702.8|701.8|699.1|698.1|2431
1687284000000|2023-06-20 18:00:00|701.3|700.3|704.5|703.5|706.1|705.1|700.3|699.3|2352
1687287600000|2023-06-20 19:00:00|704.4|703.4|705.9|704.9|706.9|705.9|704.4|703.4|644
1687291200000|2023-06-20 20:00:00|705.8|704.8|702.5|701.5|706.1|705.1|702.3|701.3|618
1687294800000|2023-06-20 21:00:00|702.4|701.4|702.5|699.5|702.6|701.4|702.4|699.5|10
1687309200000|2023-06-21 01:00:00|703.9|702.9|707.1|706.1|707.8|706.8|703.6|702.6|220
1687312800000|2023-06-21 02:00:00|707.3|706.3|706.9|705.9|707.9|706.9|706.6|705.6|99
1687316400000|2023-06-21 03:00:00|706.8|705.8|706.5|705.5|708.4|707.4|706.1|705.1|52
1687320000000|2023-06-21 04:00:00|706.8|705.8|708|707|708.4|707.4|706.6|705.6|156
1687323600000|2023-06-21 05:00:00|707.9|706.9|705|704|708.1|707.1|705|704|366
1687327200000|2023-06-21 06:00:00|704.9|703.9|703.1|702.1|705.6|704.6|702.1|701.1|1533
1687330800000|2023-06-21 07:00:00|702.9|701.9|703.1|702.1|706.4|705.4|702.4|701.4|2920
1687334400000|2023-06-21 08:00:00|703.4|702.4|705|704|707.1|706.1|701.9|700.9|8743
1687338000000|2023-06-21 09:00:00|704.9|703.9|707.1|706.1|707.4|706.4|702.4|701.4|6682
1687341600000|2023-06-21 10:00:00|707|706|706.4|705.4|708.4|707.4|705.4|704.4|3472
1687345200000|2023-06-21 11:00:00|706.3|705.3|705.1|704.1|706.8|705.8|704.5|703.5|1723
1687348800000|2023-06-21 12:00:00|705.3|704.3|705.9|704.9|707.6|706.6|700.8|699.8|5627
1687352400000|2023-06-21 13:00:00|706.1|705.1|711.4|710.4|712.9|711.9|705.1|704.1|5273
1687356000000|2023-06-21 14:00:00|711.5|710.5|717|716|717.9|716.9|709.1|708.1|13671
1687359600000|2023-06-21 15:00:00|716.9|715.9|724.9|723.9|725.1|724.1|715.9|714.9|11794
1687363200000|2023-06-21 16:00:00|724.8|723.8|725.9|724.9|726.6|725.6|723.1|722.1|7342
1687366800000|2023-06-21 17:00:00|725.8|724.8|724.4|723.4|726.1|725.1|722.6|721.6|2236
1687370400000|2023-06-21 18:00:00|724.1|723.1|725.5|724.5|726.6|725.6|723.1|722.1|4599
1687374000000|2023-06-21 19:00:00|725.4|724.4|726.4|725.4|726.6|725.6|724.9|723.9|447
1687377600000|2023-06-21 20:00:00|726.6|725.6|725.6|722.6|726.9|725.9|724.5|722.6|522
1687381200000|2023-06-21 21:00:00|725.5|722.5|725.3|722.3|725.5|722.5|724.5|721.5|13
1687395600000|2023-06-22 01:00:00|724.9|723.9|724.1|723.1|725.3|724.3|724.1|723.1|91
1687399200000|2023-06-22 02:00:00|723.9|722.9|723.5|722.5|724|723|721.4|720.4|659
1687402800000|2023-06-22 03:00:00|723.4|722.4|723.3|722.3|723.6|722.6|722.5|721.5|323
1687406400000|2023-06-22 04:00:00|723.4|722.4|721.6|720.6|723.4|722.4|721.5|720.5|70
1687410000000|2023-06-22 05:00:00|721.8|720.8|721.9|720.9|722.5|721.5|721.5|720.5|335
1687413600000|2023-06-22 06:00:00|722|721|723.6|722.6|724.3|723.3|721.8|720.8|1386
1687417200000|2023-06-22 07:00:00|723.4|722.4|722.6|721.6|724.5|723.5|721.9|720.9|4105
1687420800000|2023-06-22 08:00:00|722.8|721.8|721.1|720.1|726.1|725.1|719.9|718.9|6298
1687424400000|2023-06-22 09:00:00|721|720|713.9|712.9|721.8|720.8|713.5|712.5|5121
1687428000000|2023-06-22 10:00:00|713.6|712.6|711.1|710.1|714.8|713.8|710.3|709.3|3142
1687431600000|2023-06-22 11:00:00|711|710|712.9|711.9|713.1|712.1|708.9|707.9|2544
1687435200000|2023-06-22 12:00:00|712.8|711.8|710.1|709.1|715.1|714.1|709.8|708.8|5705
1687438800000|2023-06-22 13:00:00|709.9|708.9|702.1|701.1|710.1|709.1|700.5|699.5|9519
1687442400000|2023-06-22 14:00:00|702.3|701.3|704.8|703.8|705.9|704.9|698.6|697.6|6546
1687446000000|2023-06-22 15:00:00|706.9|705.9|701.3|700.3|707.4|705.9|697.3|696.3|12163
1687449600000|2023-06-22 16:00:00|701.1|700.1|696.6|695.6|702.6|701.6|695.5|694.5|3722
1687453200000|2023-06-22 17:00:00|696.5|695.5|697.5|696.5|699.6|698.6|695.6|694.6|2188
1687456800000|2023-06-22 18:00:00|697.6|696.6|700.1|699.1|701.1|700.1|696.4|695.4|1987
1687460400000|2023-06-22 19:00:00|700.4|699.4|700.1|699.1|700.4|699.4|698.3|697.3|768
1687464000000|2023-06-22 20:00:00|700|699|700.5|699.5|700.5|699.5|699.1|698.1|213
1687467600000|2023-06-22 21:00:00|700.3|699.3|701.1|698.1|701.6|699.3|700.3|698|2
1687482000000|2023-06-23 01:00:00|699.1|698.1|696.4|695.4|699.1|698.1|696.3|695.3|105
1687485600000|2023-06-23 02:00:00|696.3|695.3|694.9|693.9|696.5|695.5|694.8|693.8|86
1687489200000|2023-06-23 03:00:00|695|694|692.8|691.8|695|694|692.4|691.4|219
1687492800000|2023-06-23 04:00:00|692.5|691.5|692.3|691.3|693|692|690.6|689.6|205
1687496400000|2023-06-23 05:00:00|692.4|691.4|692.8|691.8|693.1|692.1|691.4|690.4|229
1687500000000|2023-06-23 06:00:00|692.9|691.9|693.6|692.6|693.8|692.8|690.3|689.3|718
1687503600000|2023-06-23 07:00:00|693.4|692.4|685.6|684.6|693.9|692.9|684.4|683.4|4523
1687507200000|2023-06-23 08:00:00|685.1|684.1|688.1|687.1|690.1|689.1|684.9|683.9|6312
1687510800000|2023-06-23 09:00:00|687.9|686.9|691|690|691.6|690.6|685.4|684.4|5461
1687514400000|2023-06-23 10:00:00|690.9|689.9|688.4|687.4|692.3|691.3|687.4|686.4|2976
1687518000000|2023-06-23 11:00:00|688.3|687.3|690.9|689.9|692.1|691.1|687.8|686.8|2006
1687521600000|2023-06-23 12:00:00|690.8|689.8|684.5|683.5|691.3|690.3|684.5|683.5|4976
1687525200000|2023-06-23 13:00:00|684.4|683.4|686.6|685.6|688.9|687.9|679.9|678.9|7688
1687528800000|2023-06-23 14:00:00|686.4|685.4|685.6|684.6|688.1|687.1|683.4|682.4|6416
1687532400000|2023-06-23 15:00:00|685.4|684.4|689.8|688.8|692.1|691.1|682.9|681.9|13906
1687536000000|2023-06-23 16:00:00|689.9|688.9|690.9|689.9|693.5|692.5|688.3|687.3|3633
1687539600000|2023-06-23 17:00:00|690.8|689.8|689.6|688.6|691.3|690.3|687.9|686.9|2287
1687543200000|2023-06-23 18:00:00|689.4|688.4|689.4|688.4|692.4|691.4|688.4|687.4|2075
1687546800000|2023-06-23 19:00:00|689.5|688.5|690.4|689.4|690.9|689.9|689.1|688.1|453
1687550400000|2023-06-23 20:00:00|690.5|689.5|692.1|691.1|692.9|691.9|690|689|367
1687741200000|2023-06-26 01:00:00|696.9|695.9|693.8|692.8|697|696|693.5|692.5|714
1687744800000|2023-06-26 02:00:00|693.6|692.6|693.8|692.8|695.3|694.3|693.6|692.6|100
1687748400000|2023-06-26 03:00:00|694|693|693.3|692.3|694|693|692.3|691.3|209
1687752000000|2023-06-26 04:00:00|693.4|692.4|694.3|693.3|694.9|693.9|693.4|692.4|146
1687755600000|2023-06-26 05:00:00|694.1|693.1|695.3|694.3|695.8|694.8|692.8|691.8|1031
1687759200000|2023-06-26 06:00:00|695.1|694.1|699.3|698.3|699.4|698.4|694.9|693.9|919
1687762800000|2023-06-26 07:00:00|699.4|698.4|697.4|696.4|700.4|699.4|693.6|692.6|3699
1687766400000|2023-06-26 08:00:00|697.1|696.1|694|693|697.4|696.4|690.1|689.1|6624
1687770000000|2023-06-26 09:00:00|693.9|692.9|697.1|696.1|698.1|697.1|693.4|692.4|2155
1687773600000|2023-06-26 10:00:00|697|696|696.1|695.1|699.1|698.1|695.6|694.6|1507
1687777200000|2023-06-26 11:00:00|696|695|699.3|698.3|699.4|698.4|695.1|694.1|1406
1687780800000|2023-06-26 12:00:00|699.1|698.1|694.1|693.1|700.4|699.4|692.9|691.9|3424
1687784400000|2023-06-26 13:00:00|694.3|693.3|700.1|699.1|703.6|702.6|691.3|690.3|6860
1687788000000|2023-06-26 14:00:00|699.9|698.9|694.4|693.4|700.4|699.4|693.9|692.9|7786
1687791600000|2023-06-26 15:00:00|694.1|693.1|699.9|698.9|700.1|699.1|692.9|691.9|7563
1687795200000|2023-06-26 16:00:00|700|699|703.3|702.3|703.6|702.6|699.1|698.1|5308
1687798800000|2023-06-26 17:00:00|703.1|702.1|703.5|702.5|706.4|705.4|702.1|701.1|4124
1687802400000|2023-06-26 18:00:00|703.6|702.6|702.5|701.5|704.9|703.9|700.6|699.6|2268
1687806000000|2023-06-26 19:00:00|702.4|701.4|703.3|702.3|704.4|703.4|702.1|701.1|1048
1687809600000|2023-06-26 20:00:00|703.4|702.4|703.3|702.3|704.1|703.1|702.6|701.6|422
1687813200000|2023-06-26 21:00:00|703|702|703.8|700.8|704.1|702|703|700.8|2
1687827600000|2023-06-27 01:00:00|703.3|702.3|706.5|705.5|707|706|702.8|701.8|350
1687831200000|2023-06-27 02:00:00|706.6|705.6|705.8|704.8|706.6|705.6|705.1|704.1|125
1687834800000|2023-06-27 03:00:00|705.9|704.9|705.9|704.9|706.3|705.3|705.6|704.6|61
1687838400000|2023-06-27 04:00:00|705.8|704.8|706.4|705.4|706.9|705.9|705.6|704.6|52
1687842000000|2023-06-27 05:00:00|706.5|705.5|707.5|706.5|707.8|706.8|706.4|705.4|384
1687845600000|2023-06-27 06:00:00|707.4|706.4|706.1|705.1|709.3|708.3|706|705|1070
1687849200000|2023-06-27 07:00:00|706.4|705.4|704.3|703.3|707.9|706.9|703.3|702.3|3074
1687852800000|2023-06-27 08:00:00|704.4|703.4|708.6|707.6|710.4|709.4|703.6|702.6|13793
1687856400000|2023-06-27 09:00:00|708.8|707.8|699.8|698.8|708.9|707.9|698.1|697.1|9432
1687860000000|2023-06-27 10:00:00|699.9|698.9|702.3|701.3|703.1|702.1|699.1|698.1|2814
1687863600000|2023-06-27 11:00:00|702.1|701.1|697.9|696.9|702.6|701.6|696|695|2145
1687867200000|2023-06-27 12:00:00|697.8|696.8|702|701|702.9|701.9|697|696|3113
1687870800000|2023-06-27 13:00:00|702.1|701.1|701|700|707.3|706.3|700.5|699.5|7060
1687874400000|2023-06-27 14:00:00|701.1|700.1|704.4|703.4|707.9|706.9|699.8|698.8|6922
1687878000000|2023-06-27 15:00:00|704.1|703.1|690.8|689.8|705.4|704.4|690.1|689.1|10354
1687881600000|2023-06-27 16:00:00|690.9|689.9|688|687|694.1|693.1|687.9|686.9|9770
1687885200000|2023-06-27 17:00:00|688.4|687.4|691.1|690.1|693.6|692.6|687.1|686.1|3449
1687888800000|2023-06-27 18:00:00|691.3|690.3|688.9|687.9|691.4|690.4|685.1|684.1|5786
1687892400000|2023-06-27 19:00:00|688.8|687.8|689.6|688.6|689.9|688.9|687.1|686.1|668
1687896000000|2023-06-27 20:00:00|689.8|688.8|693.3|692.3|693.3|692.3|689.6|688.6|1244
1687899600000|2023-06-27 21:00:00|694.4|691.4|692.1|689.1|694.4|692.3|691.4|688.4|6
1687914000000|2023-06-28 01:00:00|693.3|692.3|692.3|691.3|694|693|691.8|690.8|134
1687917600000|2023-06-28 02:00:00|692.4|691.4|694.3|693.3|694.8|693.8|691.4|690.4|47
1687921200000|2023-06-28 03:00:00|694.4|693.4|693.5|692.5|695.5|694.5|693.5|692.5|331
1687924800000|2023-06-28 04:00:00|693.4|692.4|690.6|689.6|693.5|692.5|690.1|689.1|2943
1687928400000|2023-06-28 05:00:00|690.8|689.8|693|692|693.4|692.4|690.8|689.8|145
1687932000000|2023-06-28 06:00:00|693.3|692.3|689.6|688.6|693.5|692.5|688.9|687.9|1513
1687935600000|2023-06-28 07:00:00|689.5|688.5|690.6|689.6|691.8|690.8|687.9|686.9|2883
1687939200000|2023-06-28 08:00:00|690.5|689.5|684.6|683.6|691.4|690.4|681.1|680.1|6919
1687942800000|2023-06-28 09:00:00|684.4|683.4|691.3|690.3|693.3|692.3|683.9|682.9|3664
1687946400000|2023-06-28 10:00:00|691.1|690.1|687.6|686.6|692.6|691.6|687.3|686.3|1574
1687950000000|2023-06-28 11:00:00|687.5|686.5|685|684|688.1|687.1|684.9|683.9|2316
1687953600000|2023-06-28 12:00:00|684.9|683.9|685|684|686.4|685.4|681.6|680.6|3786
1687957200000|2023-06-28 13:00:00|684.9|683.9|682.9|681.9|688.9|687.9|679.4|678.4|9093
1687960800000|2023-06-28 14:00:00|683|682|690.3|689.3|692.1|691.1|682.1|681.1|6071
1687964400000|2023-06-28 15:00:00|690.4|689.4|694.5|693.5|699.3|698.3|689.9|688.9|12963
1687968000000|2023-06-28 16:00:00|694.6|693.6|694.8|693.8|695.9|694.9|691.5|690.5|10522
1687971600000|2023-06-28 17:00:00|695|694|695.1|694.1|696.1|695.1|692|691|2165
1687975200000|2023-06-28 18:00:00|695.3|694.3|693.1|692.1|696.4|695.4|692.9|691.9|1857
1687978800000|2023-06-28 19:00:00|693.3|692.3|691.9|690.9|693.4|692.4|691.3|690.3|447
1687982400000|2023-06-28 20:00:00|691.6|690.6|692|691|692.1|691.1|691.3|690.3|632
1687986000000|2023-06-28 21:00:00|692.8|689.8|692.5|689.5|692.9|689.9|692.3|689.3|0
1688000400000|2023-06-29 01:00:00|693.4|692.4|693.5|692.5|695.5|694.5|692.8|691.8|112
1688004000000|2023-06-29 02:00:00|693.8|692.8|692.8|691.8|693.9|692.9|692.5|691.5|30
1688007600000|2023-06-29 03:00:00|692.5|691.5|692|691|693.3|692.3|691.4|690.4|50
1688011200000|2023-06-29 04:00:00|692.3|691.3|691.1|690.1|692.6|691.6|690.8|689.8|35
1688014800000|2023-06-29 05:00:00|691.3|690.3|691.8|690.8|691.8|690.8|690.3|689.3|384
1688018400000|2023-06-29 06:00:00|691.6|690.6|694|693|694.8|693.8|691.3|690.3|593
1688022000000|2023-06-29 07:00:00|694.1|693.1|691.1|690.1|696.1|695.1|691.1|690.1|2318
1688025600000|2023-06-29 08:00:00|691.4|690.4|697.6|696.6|699.4|698.4|690.4|689.4|3604
1688029200000|2023-06-29 09:00:00|697.9|696.9|693.9|692.9|698.1|697.1|693.1|692.1|1871
1688032800000|2023-06-29 10:00:00|694.1|693.1|696.1|695.1|696.4|695.4|693.4|692.4|2056
1688036400000|2023-06-29 11:00:00|696.3|695.3|696.4|695.4|698.3|697.3|696.1|695.1|2224
1688040000000|2023-06-29 12:00:00|695.9|694.9|696.4|695.4|696.6|695.6|692.9|691.9|2938
1688043600000|2023-06-29 13:00:00|696|695|702.4|701.4|702.8|701.8|694.6|693.6|6336
1688047200000|2023-06-29 14:00:00|702.6|701.6|698.3|697.3|707.6|706.6|698.1|697.1|7766
1688050800000|2023-06-29 15:00:00|698.1|697.1|693.1|692.1|699.5|698.5|688.4|687.4|11692
1688054400000|2023-06-29 16:00:00|693.3|692.3|695.9|694.9|696.9|695.9|693|692|3724
1688058000000|2023-06-29 17:00:00|695.8|694.8|695.3|694.3|696.3|695.3|691.4|690.4|1575
1688061600000|2023-06-29 18:00:00|695.4|694.4|697.1|696.1|697.6|696.6|694.4|693.4|1071
1688065200000|2023-06-29 19:00:00|696.9|695.9|697.6|696.6|697.6|696.6|696.6|695.6|294
1688068800000|2023-06-29 20:00:00|697.8|696.8|697|696|697.9|696.9|697|696|281
1688072400000|2023-06-29 21:00:00|696.9|695.9|698.3|695.3|698.4|696.3|696.8|695|7
1688086800000|2023-06-30 01:00:00|696.3|695.3|697.8|696.8|697.9|696.9|696.3|695.3|48
1688090400000|2023-06-30 02:00:00|697.9|696.9|698.8|697.8|698.9|697.9|697.6|696.6|34
1688094000000|2023-06-30 03:00:00|698.9|697.9|699.8|698.8|700.5|699.5|698.5|697.5|76
1688097600000|2023-06-30 04:00:00|699.9|698.9|699.3|698.3|699.9|698.9|698.6|697.6|93
1688101200000|2023-06-30 05:00:00|698.8|697.8|700|699|700.1|699.1|698.6|697.6|35
1688104800000|2023-06-30 06:00:00|699.9|698.9|698.5|697.5|700.3|699.3|698.3|697.3|318
1688108400000|2023-06-30 07:00:00|698.4|697.4|702.1|701.1|702.6|701.6|697.8|696.8|1591
1688112000000|2023-06-30 08:00:00|701.8|700.8|703.1|702.1|705|704|700.4|699.4|7446
1688115600000|2023-06-30 09:00:00|702.6|701.6|700.4|699.4|705.4|704.4|698.8|697.8|3385
1688119200000|2023-06-30 10:00:00|700.5|699.5|695.6|694.6|701.3|700.3|695.4|694.4|2521
1688122800000|2023-06-30 11:00:00|695.4|694.4|694.9|693.9|696|695|693.1|692.1|3769
1688126400000|2023-06-30 12:00:00|694.8|693.8|697.6|696.6|697.9|696.9|691.4|690.4|3871
1688130000000|2023-06-30 13:00:00|697.9|696.9|698.9|697.9|699.9|698.9|694.4|693.4|5640
1688133600000|2023-06-30 14:00:00|699|698|701.1|700.1|704.1|703.1|698.6|697.6|7665
1688137200000|2023-06-30 15:00:00|701.4|700.4|706.9|705.9|706.9|705.9|700.6|699.6|9498
1688140800000|2023-06-30 16:00:00|707|706|703.4|702.4|709.1|708.1|703.1|702.1|3855
1688144400000|2023-06-30 17:00:00|703.3|702.3|708.1|707.1|708.3|707.3|702|701|3124
1688148000000|2023-06-30 18:00:00|708.3|707.3|704.6|703.6|708.4|707.4|703.9|702.9|2113
1688151600000|2023-06-30 19:00:00|704.5|703.5|705.4|704.4|705.4|704.4|704.5|703.5|284
1688155200000|2023-06-30 20:00:00|705.5|704.5|703.9|702.9|705.5|704.5|703.1|702.1|337
1688346000000|2023-07-03 01:00:00|704.9|703.9|706.8|705.8|707.6|706.6|704.8|703.8|146
1688349600000|2023-07-03 02:00:00|706.9|705.9|707.9|706.9|708|707|706.3|705.3|70
1688353200000|2023-07-03 03:00:00|708|707|707.3|706.3|708|707|706.9|705.9|53
1688356800000|2023-07-03 04:00:00|707.5|706.5|708|707|708.3|707.3|707.1|706.1|80
1688360400000|2023-07-03 05:00:00|707.9|706.9|707|706|708|707|706.4|705.4|224
1688364000000|2023-07-03 06:00:00|706.9|705.9|702.9|701.9|707.1|706.1|702.8|701.8|633
1688367600000|2023-07-03 07:00:00|703|702|704.9|703.9|706.3|705.3|700.9|699.9|2882
1688371200000|2023-07-03 08:00:00|704.6|703.6|708.5|707.5|709.3|708.3|697.1|696.1|7570
1688374800000|2023-07-03 09:00:00|708.6|707.6|707.9|706.9|713.4|712.4|707.1|706.1|5127
1688378400000|2023-07-03 10:00:00|707.8|706.8|705.8|704.8|707.8|706.8|705.3|704.3|1576
1688382000000|2023-07-03 11:00:00|705.6|704.6|705.1|704.1|706|705|702.6|701.6|3178
1688385600000|2023-07-03 12:00:00|705.4|704.4|703.6|702.6|707.3|706.3|702.1|701.1|3575
1688389200000|2023-07-03 13:00:00|703.5|702.5|694.9|693.9|704.8|703.8|693.9|692.9|8414
1688392800000|2023-07-03 14:00:00|695.1|694.1|702.6|701.6|702.6|701.6|692.6|691.6|5331
1688396400000|2023-07-03 15:00:00|702.5|701.5|700.8|699.8|702.6|701.6|697.1|696.1|6684
1688400000000|2023-07-03 16:00:00|700.6|699.6|694.4|693.4|700.9|699.9|693.8|692.8|2939
1688403600000|2023-07-03 17:00:00|694.1|693.1|690.4|689.4|694.1|693.1|688.6|687.6|1815
1688407200000|2023-07-03 18:00:00|690.3|689.3|691.3|690.3|691.5|690.5|687.1|686.1|2782
1688410800000|2023-07-03 19:00:00|691.1|690.1|691.9|690.9|692|691|690.9|689.9|276
1688414400000|2023-07-03 20:00:00|691.6|690.6|691.8|690.8|692.3|691.3|691.5|690.5|138
1688418000000|2023-07-03 21:00:00|691.9|690.9|692|691|692|691|691.9|690.9|3
1688432400000|2023-07-04 01:00:00|690.8|689.8|691.3|690.3|691.4|690.4|689.6|688.6|98
1688436000000|2023-07-04 02:00:00|691.4|690.4|692.8|691.8|692.9|691.9|691|690|98
1688439600000|2023-07-04 03:00:00|692.9|691.9|694.9|693.9|695.1|694.1|692.8|691.8|633
1688443200000|2023-07-04 04:00:00|694.8|693.8|693.4|692.4|694.8|693.8|693.4|692.4|157
1688446800000|2023-07-04 05:00:00|693.5|692.5|692.4|691.4|693.6|692.6|692.4|691.4|328
1688450400000|2023-07-04 06:00:00|692.1|691.1|693.1|692.1|695.4|694.4|691.9|690.9|1338
1688454000000|2023-07-04 07:00:00|693.4|692.4|695.4|694.4|696.9|695.9|692.6|691.6|2190
1688457600000|2023-07-04 08:00:00|695.6|694.6|694.8|693.8|695.9|694.9|692.6|691.6|3907
1688461200000|2023-07-04 09:00:00|694.9|693.9|699.6|698.6|699.9|698.9|694.9|693.9|5990
1688464800000|2023-07-04 10:00:00|699.8|698.8|699.9|698.9|700.4|699.4|697.1|696.1|2719
1688468400000|2023-07-04 11:00:00|700|699|703.6|702.6|703.6|702.6|699.4|698.4|3425
1688472000000|2023-07-04 12:00:00|703.8|702.8|705.6|704.6|706.1|705.1|703.1|702.1|6279
1688475600000|2023-07-04 13:00:00|705.4|704.4|702.6|701.6|706|705|701.8|700.8|4053
1688479200000|2023-07-04 14:00:00|702.9|701.9|707.9|706.9|708.1|707.1|702.6|701.6|4730
1688482800000|2023-07-04 15:00:00|708|707|708.9|707.9|709.6|708.6|707.1|706.1|11862
1688486400000|2023-07-04 16:00:00|709|708|708.4|707.4|709.3|708.3|706.6|705.6|1555
1688490000000|2023-07-04 17:00:00|708.1|707.1|707.3|706.3|708.3|707.3|707|706|165
1688518800000|2023-07-05 01:00:00|706.1|705.1|703.9|702.9|706.1|705.1|703.4|702.4|264
1688522400000|2023-07-05 02:00:00|703.8|702.8|704.6|703.6|704.9|703.9|703.3|702.3|30
1688526000000|2023-07-05 03:00:00|704.8|703.8|705.4|704.4|705.6|704.6|704.4|703.4|147
1688529600000|2023-07-05 04:00:00|705.5|704.5|706.6|705.6|706.6|705.6|705.1|704.1|130
1688533200000|2023-07-05 05:00:00|706.4|705.4|708.3|707.3|708.5|707.5|706|705|163
1688536800000|2023-07-05 06:00:00|708.1|707.1|704.6|703.6|708.6|707.6|704.5|703.5|1298
1688540400000|2023-07-05 07:00:00|704.8|703.8|706.9|705.9|709.6|708.6|704.5|703.5|3368
1688544000000|2023-07-05 08:00:00|706.4|705.4|708.1|707.1|708.4|707.4|703.6|702.6|11150
1688547600000|2023-07-05 09:00:00|707.9|706.9|712.9|711.9|713.1|712.1|707.4|706.4|6512
1688551200000|2023-07-05 10:00:00|713|712|714.1|713.1|714.5|713.5|710.9|709.9|4622
1688554800000|2023-07-05 11:00:00|713.9|712.9|716.4|715.4|716.9|715.9|713.6|712.6|4898
1688558400000|2023-07-05 12:00:00|716.5|715.5|716.1|715.1|718.9|717.9|714.6|713.6|5186
1688562000000|2023-07-05 13:00:00|715.9|714.9|719.5|718.5|722.1|721.1|713.6|712.6|16341
1688565600000|2023-07-05 14:00:00|719.6|718.6|714.4|713.4|721.9|720.9|712.1|711.1|9685
1688569200000|2023-07-05 15:00:00|714.5|713.5|721.8|720.8|722.6|721.6|711.4|710.4|17366
1688572800000|2023-07-05 16:00:00|721.6|720.6|716.4|715.4|723.3|722.3|716.1|715.1|4009
1688576400000|2023-07-05 17:00:00|716.5|715.5|722.8|721.8|723|722|714.8|713.8|3876
1688580000000|2023-07-05 18:00:00|722.6|721.6|721.3|720.3|723.9|722.9|719.6|718.6|1844
1688583600000|2023-07-05 19:00:00|721.1|720.1|721.5|720.5|721.9|720.9|720.9|719.9|436
1688587200000|2023-07-05 20:00:00|721.4|720.4|721.9|718.9|722.1|720.9|720.5|718.6|322
1688590800000|2023-07-05 21:00:00|721.6|718.6|719.9|716.9|721.6|719.3|718.5|716.9|3
1688605200000|2023-07-06 01:00:00|721|720|722|721|722.3|721.3|719.8|718.8|75
1688608800000|2023-07-06 02:00:00|722.1|721.1|721.5|720.5|722.6|721.6|721.3|720.3|43
1688612400000|2023-07-06 03:00:00|721.4|720.4|718.8|717.8|721.6|720.6|718.5|717.5|141
1688616000000|2023-07-06 04:00:00|718.6|717.6|718.1|717.1|718.8|717.8|717.5|716.5|237
1688619600000|2023-07-06 05:00:00|718.3|717.3|717.9|716.9|719.1|718.1|717|716|229
1688623200000|2023-07-06 06:00:00|718.1|717.1|719.5|718.5|719.9|718.9|717.4|716.4|822
1688626800000|2023-07-06 07:00:00|719.6|718.6|717.3|716.3|721.8|720.8|716.5|715.5|2879
1688630400000|2023-07-06 08:00:00|717.4|716.4|720.9|719.9|721.4|720.4|716.4|715.4|6218
1688634000000|2023-07-06 09:00:00|721|720|720.1|719.1|722.6|721.6|719.5|718.5|4104
1688637600000|2023-07-06 10:00:00|720.4|719.4|718.8|717.8|720.4|719.4|716.1|715.1|4444
1688641200000|2023-07-06 11:00:00|718.6|717.6|719.9|718.9|721.4|720.4|718|717|4036
1688644800000|2023-07-06 12:00:00|719.6|718.6|712.1|711.1|720.1|719.1|710.1|709.1|7870
1688648400000|2023-07-06 13:00:00|712.3|711.3|705.9|704.9|718.6|717.6|705.9|704.9|9790
1688652000000|2023-07-06 14:00:00|705.6|704.6|711.3|710.3|712.4|711.4|702.9|701.9|10314
1688655600000|2023-07-06 15:00:00|712.4|709.4|712.6|711.6|716.9|715.9|706.5|705.5|16224
1688659200000|2023-07-06 16:00:00|712.5|711.5|715.6|714.6|715.9|714.9|708.1|707.1|2921
1688662800000|2023-07-06 17:00:00|715.9|714.9|717.4|716.4|718.4|717.4|713.8|712.8|2595
1688666400000|2023-07-06 18:00:00|717.3|716.3|718.9|717.9|718.9|717.9|715.3|714.3|2485
1688670000000|2023-07-06 19:00:00|719|718|718.1|717.1|719.1|718.1|717.9|716.9|473
1688673600000|2023-07-06 20:00:00|718.4|717.4|718.3|717.3|718.5|717.5|717.8|716.8|191
1688677200000|2023-07-06 21:00:00|718.1|717.1|718.4|715.4|718.4|717.3|718|715.4|26
1688691600000|2023-07-07 01:00:00|718.3|717.3|717.6|716.6|718.5|717.5|717.3|716.3|111
1688695200000|2023-07-07 02:00:00|717.5|716.5|718.4|717.4|718.5|717.5|717.5|716.5|45
1688698800000|2023-07-07 03:00:00|718.6|717.6|720.3|719.3|720.4|719.4|718.4|717.4|309
1688702400000|2023-07-07 04:00:00|720.4|719.4|720.3|719.3|720.4|719.4|719.9|718.9|21
1688706000000|2023-07-07 05:00:00|720.1|719.1|722.1|721.1|722.3|721.3|720.1|719.1|468
1688709600000|2023-07-07 06:00:00|722|721|723.4|722.4|723.9|722.9|721.9|720.9|1899
1688713200000|2023-07-07 07:00:00|723.1|722.1|724|723|727.9|726.9|722.1|721.1|5672
1688716800000|2023-07-07 08:00:00|724.1|723.1|720.8|719.8|724.4|723.4|719.9|718.9|5935
1688720400000|2023-07-07 09:00:00|720.6|719.6|725.6|724.6|725.9|724.9|720.6|719.6|4202
1688724000000|2023-07-07 10:00:00|725.4|724.4|722.4|721.4|725.9|724.9|721.4|720.4|3775
1688727600000|2023-07-07 11:00:00|722.5|721.5|720.1|719.1|723.4|722.4|720|719|1842
1688731200000|2023-07-07 12:00:00|719.9|718.9|722.6|721.6|723.9|722.9|717.4|716.4|5008
1688734800000|2023-07-07 13:00:00|722.5|721.5|732.1|731.1|732.1|731.1|717.9|716.9|8899
1688738400000|2023-07-07 14:00:00|732.4|731.4|736.6|735.6|737.4|736.4|730.6|729.6|11082
1688742000000|2023-07-07 15:00:00|736.5|735.5|739|738|739.6|738.6|730.9|729.9|13369
1688745600000|2023-07-07 16:00:00|738.9|737.9|736.6|735.6|739.9|738.9|735.1|734.1|4547
1688749200000|2023-07-07 17:00:00|736.3|735.3|736.5|735.5|738.3|737.3|733.9|732.9|3221
1688752800000|2023-07-07 18:00:00|736.6|735.6|740|739|740.4|739.4|736.1|735.1|3141
1688756400000|2023-07-07 19:00:00|739.9|738.9|738.9|737.9|740.5|739.5|738.3|737.3|566
1688760000000|2023-07-07 20:00:00|738.8|737.8|740|739|740.6|739.6|738.6|737.6|486
1688950800000|2023-07-10 01:00:00|738|737|739.3|738.3|741|740|738|737|187
1688954400000|2023-07-10 02:00:00|739.5|738.5|737.8|736.8|739.6|738.6|737.6|736.6|76
1688958000000|2023-07-10 03:00:00|737.9|736.9|736.3|735.3|738.1|737.1|736.3|735.3|766
1688961600000|2023-07-10 04:00:00|736.4|735.4|737.5|736.5|737.9|736.9|736.3|735.3|47
1688965200000|2023-07-10 05:00:00|737.6|736.6|736.8|735.8|737.9|736.9|736.6|735.6|160
1688968800000|2023-07-10 06:00:00|736.9|735.9|736.1|735.1|736.9|735.9|735.4|734.4|1215
1688972400000|2023-07-10 07:00:00|736.4|735.4|732.1|731.1|738.6|737.6|732.1|731.1|3861
1688976000000|2023-07-10 08:00:00|732.4|731.4|732.3|731.3|733.6|732.6|730.6|729.6|6971
1688979600000|2023-07-10 09:00:00|732.4|731.4|736.9|735.9|736.9|735.9|732.1|731.1|3948
1688983200000|2023-07-10 10:00:00|737|736|735.4|734.4|737.6|736.6|734.6|733.6|2004
1688986800000|2023-07-10 11:00:00|735.6|734.6|735.4|734.4|739.4|738.4|733.1|732.1|4664
1688990400000|2023-07-10 12:00:00|735.5|734.5|732.1|731.1|738.4|737.4|731.9|730.9|4315
1688994000000|2023-07-10 13:00:00|732.4|731.4|740.9|739.9|741.4|740.4|731.9|730.9|6211
1688997600000|2023-07-10 14:00:00|741.1|740.1|744.4|743.4|746.4|745.4|738.6|737.6|6733
1689001200000|2023-07-10 15:00:00|744.3|743.3|744.5|743.5|745.6|744.6|739.1|738.1|14641
1689004800000|2023-07-10 16:00:00|744.4|743.4|736.5|735.5|744.9|743.9|735.6|734.6|6721
1689008400000|2023-07-10 17:00:00|736.4|735.4|737.3|736.3|737.4|736.4|732.6|731.6|3834
1689012000000|2023-07-10 18:00:00|737.4|736.4|737.9|736.9|738.4|737.4|735.4|734.4|2866
1689015600000|2023-07-10 19:00:00|737.6|736.6|738.8|737.8|739.1|738.1|737.6|736.6|354
1689019200000|2023-07-10 20:00:00|738.6|737.6|737.8|736.8|739|738|737.6|736.6|538
1689022800000|2023-07-10 21:00:00|737.9|736.9|738.6|735.6|738.8|736.9|737.5|735.6|1
1689037200000|2023-07-11 01:00:00|739.6|738.6|739.3|738.3|740.8|739.8|739|738|42
1689040800000|2023-07-11 02:00:00|739.1|738.1|740|739|740|739|738.8|737.8|182
1689044400000|2023-07-11 03:00:00|739.9|738.9|740|739|740.3|739.3|739|738|136
1689048000000|2023-07-11 04:00:00|740.1|739.1|740.3|739.3|740.9|739.9|740|739|198
1689051600000|2023-07-11 05:00:00|740.4|739.4|739.3|738.3|740.6|739.6|738.6|737.6|247
1689055200000|2023-07-11 06:00:00|739.4|738.4|738.5|737.5|740|739|738|737|1363
1689058800000|2023-07-11 07:00:00|738.8|737.8|738.1|737.1|740.9|739.9|737.3|736.3|3771
1689062400000|2023-07-11 08:00:00|738.3|737.3|736.1|735.1|741|740|735.3|734.3|7269
1689066000000|2023-07-11 09:00:00|736|735|736.9|735.9|736.9|735.9|733.9|732.9|3596
1689069600000|2023-07-11 10:00:00|737.1|736.1|739.1|738.1|739.6|738.6|735.4|734.4|6109
1689073200000|2023-07-11 11:00:00|739.4|738.4|741.8|740.8|742.3|741.3|739.1|738.1|4755
1689076800000|2023-07-11 12:00:00|741.9|740.9|740.6|739.6|741.9|740.9|738.6|737.6|2644
1689080400000|2023-07-11 13:00:00|740.8|739.8|739.4|738.4|744.4|743.4|737.4|736.4|8495
1689084000000|2023-07-11 14:00:00|739.5|738.5|748.4|747.4|748.6|747.6|739.4|738.4|11922
1689087600000|2023-07-11 15:00:00|748.5|747.5|749.3|748.3|751.9|750.9|747.8|746.8|13218
1689091200000|2023-07-11 16:00:00|749.1|748.1|749.6|748.6|750.4|749.4|747.9|746.9|3471
1689094800000|2023-07-11 17:00:00|749.5|748.5|749.1|748.1|750.4|749.4|747.9|746.9|1807
1689098400000|2023-07-11 18:00:00|749|748|747.1|746.1|749.8|748.8|746.9|745.9|3930
1689102000000|2023-07-11 19:00:00|747|746|747.4|746.4|747.6|746.6|746.9|745.9|671
1689105600000|2023-07-11 20:00:00|747.5|746.5|746.3|745.3|747.5|746.5|745.6|744.1|565
1689109200000|2023-07-11 21:00:00|747|744|747.6|744.6|747.8|744.8|747|744|1
1689123600000|2023-07-12 01:00:00|746.1|745.1|749.1|748.1|749.3|748.3|746|745|274
1689127200000|2023-07-12 02:00:00|748.9|747.9|748.3|747.3|749.5|748.5|748|747|87
1689130800000|2023-07-12 03:00:00|748.1|747.1|747.6|746.6|748.6|747.6|747.6|746.6|193
1689134400000|2023-07-12 04:00:00|747.8|746.8|747.6|746.6|748.4|747.4|747.5|746.5|53
1689138000000|2023-07-12 05:00:00|747.5|746.5|747|746|748.3|747.3|746.3|745.3|213
1689141600000|2023-07-12 06:00:00|746.9|745.9|745.4|744.4|747.4|746.4|744.6|743.6|996
1689145200000|2023-07-12 07:00:00|745.6|744.6|748.6|747.6|748.9|747.9|745.6|744.6|5425
1689148800000|2023-07-12 08:00:00|748.4|747.4|748.6|747.6|749|748|744.8|743.8|6239
1689152400000|2023-07-12 09:00:00|748.5|747.5|749.9|748.9|750.4|749.4|746.1|745.1|4693
1689156000000|2023-07-12 10:00:00|749.8|748.8|750.1|749.1|751.1|750.1|748.3|747.3|8687
1689159600000|2023-07-12 11:00:00|750.3|749.3|756.4|755.4|756.6|755.6|750.1|749.1|6932
1689163200000|2023-07-12 12:00:00|756.5|755.5|760.1|759.1|760.9|759.9|756.1|755.1|9861
1689166800000|2023-07-12 13:00:00|759.9|758.9|760|759|762.4|761.4|755.4|754.4|9305
1689170400000|2023-07-12 14:00:00|759.9|758.9|759|758|760.8|759.8|753.6|752.6|10019
1689174000000|2023-07-12 15:00:00|759.1|758.1|756|755|762.1|761.1|750.4|749.4|11669
1689177600000|2023-07-12 16:00:00|755.9|754.9|754.1|753.1|755.9|754.9|751.6|750.6|1953
1689181200000|2023-07-12 17:00:00|754.3|753.3|757.1|756.1|757.6|756.6|753.1|752.1|2531
1689184800000|2023-07-12 18:00:00|756.9|755.9|758.3|757.3|758.3|757.3|753.8|752.8|1997
1689188400000|2023-07-12 19:00:00|758.4|757.4|757.6|756.6|758.4|757.4|757.1|756.1|318
1689192000000|2023-07-12 20:00:00|757.9|756.9|756.8|755.8|758.1|757.1|756.6|755.6|176
1689195600000|2023-07-12 21:00:00|757.9|754.9|757.4|754.4|757.9|754.9|757.3|754.3|1
1689210000000|2023-07-13 01:00:00|756.9|755.9|758|757|758.1|757.1|755.8|754.8|86
1689213600000|2023-07-13 02:00:00|757.9|756.9|758.3|757.3|758.4|757.4|757.6|756.6|99
1689217200000|2023-07-13 03:00:00|758.1|757.1|758.4|757.4|759|758|758.1|757.1|105
1689220800000|2023-07-13 04:00:00|758.3|757.3|757|756|758.5|757.5|757|756|90
1689224400000|2023-07-13 05:00:00|756.9|755.9|757.5|756.5|757.9|756.9|756.1|755.1|128
1689228000000|2023-07-13 06:00:00|757.6|756.6|757.4|756.4|758.1|757.1|755.6|754.6|1653
1689231600000|2023-07-13 07:00:00|757.3|756.3|761.6|760.6|762.1|761.1|757.3|756.3|4968
1689235200000|2023-07-13 08:00:00|761.8|760.8|758.8|757.8|762.5|761.5|758.4|757.4|8217
1689238800000|2023-07-13 09:00:00|758.9|757.9|757.3|756.3|759.9|758.9|756.6|755.6|4106
1689242400000|2023-07-13 10:00:00|757.1|756.1|757.1|756.1|759.8|758.8|755.6|754.6|2928
1689246000000|2023-07-13 11:00:00|757|756|757.4|756.4|759.3|758.3|756.6|755.6|1372
1689249600000|2023-07-13 12:00:00|757.1|756.1|753.1|752.1|757.8|756.8|752.9|751.9|4025
1689253200000|2023-07-13 13:00:00|753.3|752.3|757.9|756.9|758.3|757.3|752.4|751.4|5707
1689256800000|2023-07-13 14:00:00|757.6|756.6|762.9|761.9|764.9|763.9|755.6|754.6|9097
1689260400000|2023-07-13 15:00:00|763.1|762.1|754.4|753.4|763.1|762.1|752.9|751.9|12968
1689264000000|2023-07-13 16:00:00|753.9|752.9|751.1|750.1|754.1|753.1|749.4|748.4|10574
1689267600000|2023-07-13 17:00:00|751|750|753.3|752.3|753.4|752.4|750.9|749.9|2272
1689271200000|2023-07-13 18:00:00|753.1|752.1|759.1|758.1|759.9|758.9|752.4|751.4|4711
1689274800000|2023-07-13 19:00:00|759|758|759.9|758.9|760|759|758.6|757.6|690
1689278400000|2023-07-13 20:00:00|760|759|760.1|759.1|760.4|759.4|759.8|758.8|500
1689282000000|2023-07-13 21:00:00|760|759|759.9|756.9|760.4|759.1|759.4|756.4|5
1689296400000|2023-07-14 01:00:00|758.6|757.6|759|758|759.6|758.6|758|757|59
1689300000000|2023-07-14 02:00:00|758.9|757.9|758.4|757.4|759.3|758.3|757.5|756.5|18
1689303600000|2023-07-14 03:00:00|758.3|757.3|758|757|758.6|757.6|757.6|756.6|73
1689307200000|2023-07-14 04:00:00|757.9|756.9|758|757|758.3|757.3|757.8|756.8|15
1689310800000|2023-07-14 05:00:00|757.8|756.8|758.9|757.9|758.9|757.9|757.4|756.4|104
1689314400000|2023-07-14 06:00:00|758.8|757.8|755.1|754.1|759.1|758.1|754.3|753.3|1914
1689318000000|2023-07-14 07:00:00|755.3|754.3|758.1|757.1|758.9|757.9|754.3|753.3|6800
1689321600000|2023-07-14 08:00:00|758.3|757.3|756.4|755.4|760.8|759.8|755.8|754.8|7634
1689325200000|2023-07-14 09:00:00|756.5|755.5|764.1|763.1|765.3|764.3|755.3|754.3|11809
1689328800000|2023-07-14 10:00:00|764|763|764.6|763.6|766.9|765.9|763.4|762.4|7526
1689332400000|2023-07-14 11:00:00|764.8|763.8|762.9|761.9|765.8|764.8|762.1|761.1|2970
1689336000000|2023-07-14 12:00:00|763|762|762.4|761.4|763.4|762.4|757.9|756.9|5858
1689339600000|2023-07-14 13:00:00|762.6|761.6|760.1|759.1|763.4|762.4|757.4|756.4|3769
1689343200000|2023-07-14 14:00:00|759.6|758.6|749.4|748.4|759.9|758.9|747.6|746.6|7027
1689346800000|2023-07-14 15:00:00|749.5|748.5|759.5|758.5|760.1|759.1|749|748|13696
1689350400000|2023-07-14 16:00:00|759.4|758.4|756.4|755.4|760.1|759.1|756.1|755.1|3593
1689354000000|2023-07-14 17:00:00|756.1|755.1|754.8|753.8|758.6|757.6|753.1|752.1|2132
1689357600000|2023-07-14 18:00:00|754.9|753.9|756.1|755.1|758.6|757.6|754.8|753.8|3353
1689361200000|2023-07-14 19:00:00|755.9|754.9|754.9|753.9|756.1|755.1|754.8|753.8|721
1689364800000|2023-07-14 20:00:00|754.8|753.8|753.6|752.6|754.9|753.9|752.5|751.5|283
1689555600000|2023-07-17 01:00:00|751.6|750.6|750.4|749.4|752.6|751.6|749.9|748.9|176
1689559200000|2023-07-17 02:00:00|750.1|749.1|750.3|749.3|750.9|749.9|750.1|749.1|135
1689562800000|2023-07-17 03:00:00|750.4|749.4|751.1|750.1|751.1|750.1|750.4|749.4|356
1689566400000|2023-07-17 04:00:00|750.9|749.9|750.6|749.6|751.1|750.1|750.1|749.1|96
1689570000000|2023-07-17 05:00:00|750.5|749.5|750.6|749.6|751.1|750.1|750.4|749.4|103
1689573600000|2023-07-17 06:00:00|750.4|749.4|748.1|747.1|750.6|749.6|746.4|745.4|1562
1689577200000|2023-07-17 07:00:00|748.3|747.3|748.1|747.1|751.4|750.4|747.6|746.6|3293
1689580800000|2023-07-17 08:00:00|747.9|746.9|747|746|749.4|748.4|745.6|744.6|5323
1689584400000|2023-07-17 09:00:00|746.9|745.9|746.6|745.6|763.1|762.1|744.1|743.1|13567
1689588000000|2023-07-17 10:00:00|746.8|745.8|747.4|746.4|748.3|747.3|745.1|744.1|1560
1689591600000|2023-07-17 11:00:00|747.3|746.3|749.9|748.9|751.1|750.1|747.3|746.3|1827
1689595200000|2023-07-17 12:00:00|749.6|748.6|744.3|743.3|750.1|749.1|743.9|742.9|7337
1689598800000|2023-07-17 13:00:00|744|743|745.8|744.8|748.1|747.1|742.3|741.3|7223
1689602400000|2023-07-17 14:00:00|745.6|744.6|749.1|748.1|749.6|748.6|745|744|3963
1689606000000|2023-07-17 15:00:00|749.4|748.4|745|744|751.1|750.1|743.4|742.4|9868
1689609600000|2023-07-17 16:00:00|745.1|744.1|743.4|742.4|747.6|746.6|742.9|741.9|2600
1689613200000|2023-07-17 17:00:00|743.3|742.3|744.1|743.1|745.4|744.4|741.9|740.9|3723
1689616800000|2023-07-17 18:00:00|744|743|744.9|743.9|746.1|745.1|743.6|742.6|1445
1689620400000|2023-07-17 19:00:00|744.8|743.8|745.4|744.4|745.6|744.6|744.6|743.6|622
1689624000000|2023-07-17 20:00:00|745.5|744.5|745.5|744.5|745.9|744.9|745.1|744.1|277
1689627600000|2023-07-17 21:00:00|745.8|744.8|746.9|743.9|747|744.8|745.4|743.8|2
1689642000000|2023-07-18 01:00:00|746.6|745.6|746.9|745.9|748.1|747.1|746.4|745.4|69
1689645600000|2023-07-18 02:00:00|747.1|746.1|746.9|745.9|747.1|746.1|746.1|745.1|35
1689649200000|2023-07-18 03:00:00|747|746|747.6|746.6|748|747|746.8|745.8|63
1689652800000|2023-07-18 04:00:00|747.5|746.5|747.5|746.5|747.6|746.6|747.4|746.4|6
1689656400000|2023-07-18 05:00:00|747.4|746.4|746.9|745.9|747.9|746.9|746.9|745.9|178
1689660000000|2023-07-18 06:00:00|747.1|746.1|745.9|744.9|747.1|746.1|745.5|744.5|921
1689663600000|2023-07-18 07:00:00|746|745|747.1|746.1|748.9|747.9|743.8|742.8|3395
1689667200000|2023-07-18 08:00:00|747|746|749|748|749.8|748.8|746.3|745.3|3830
1689670800000|2023-07-18 09:00:00|748.9|747.9|752.9|751.9|753.1|752.1|748.1|747.1|4216
1689674400000|2023-07-18 10:00:00|752.6|751.6|751.6|750.6|752.9|751.9|750.9|749.9|2122
1689678000000|2023-07-18 11:00:00|751.8|750.8|750.4|749.4|751.9|750.9|750.4|749.4|1220
1689681600000|2023-07-18 12:00:00|750.5|749.5|749.9|748.9|751.6|750.6|749.3|748.3|1777
1689685200000|2023-07-18 13:00:00|749.8|748.8|755.6|754.6|756.4|755.4|748|747|8784
1689688800000|2023-07-18 14:00:00|755.5|754.5|753.6|752.6|758.4|757.4|751.5|750.5|5537
1689692400000|2023-07-18 15:00:00|753.5|752.5|754.5|753.5|757.9|756.9|752.6|751.6|9390
1689696000000|2023-07-18 16:00:00|754.4|753.4|758|757|759.6|758.6|753.9|752.9|3199
1689699600000|2023-07-18 17:00:00|757.9|756.9|760.3|759.3|760.4|759.4|757.4|756.4|1567
1689703200000|2023-07-18 18:00:00|760.4|759.4|757.6|756.6|760.9|759.9|756.6|755.6|2632
1689706800000|2023-07-18 19:00:00|757.5|756.5|757.6|756.6|758.5|757.5|756.9|755.9|594
1689710400000|2023-07-18 20:00:00|757.5|756.5|759.6|758.6|760|759|756.5|755.5|632
1689714000000|2023-07-18 21:00:00|759.8|758.8|759.9|758.9|760.4|758.9|759.8|756.8|0
1689728400000|2023-07-19 01:00:00|758.8|757.8|759.9|758.9|760.4|759.4|758.8|757.8|357
1689732000000|2023-07-19 02:00:00|759.8|758.8|757.6|756.6|759.8|758.8|757.4|756.4|154
1689735600000|2023-07-19 03:00:00|757.9|756.9|757.6|756.6|758.8|757.8|757.4|756.4|175
1689739200000|2023-07-19 04:00:00|757.8|756.8|758|757|758.4|757.4|757.6|756.6|21
1689742800000|2023-07-19 05:00:00|758.1|757.1|760.1|759.1|760.4|759.4|758|757|328
1689746400000|2023-07-19 06:00:00|760.3|759.3|760.4|759.4|761|760|759.4|758.4|675
1689750000000|2023-07-19 07:00:00|760.1|759.1|758.6|757.6|760.4|759.4|756.6|755.6|2044
1689753600000|2023-07-19 08:00:00|758.9|757.9|766.6|765.6|768.4|767.4|758.1|757.1|9794
1689757200000|2023-07-19 09:00:00|766.4|765.4|764.6|763.6|767.9|766.9|764.6|763.6|4772
1689760800000|2023-07-19 10:00:00|764.8|763.8|763.1|762.1|765.6|764.6|762.4|761.4|2207
1689764400000|2023-07-19 11:00:00|763|762|764.8|763.8|766|765|761.9|760.9|3015
1689768000000|2023-07-19 12:00:00|764.6|763.6|768.8|767.8|770|769|764.6|763.6|3589
1689771600000|2023-07-19 13:00:00|768.9|767.9|773.9|772.9|774.4|773.4|766|765|8581
1689775200000|2023-07-19 14:00:00|774|773|772.6|771.6|775.3|774.3|766.9|765.9|10383
1689778800000|2023-07-19 15:00:00|772.5|771.5|771.9|770.9|780.4|779.4|771.4|770.4|15376
1689782400000|2023-07-19 16:00:00|772|771|771.9|770.9|773.4|772.4|769.9|768.9|2950
1689786000000|2023-07-19 17:00:00|772|771|769.5|768.5|774.6|773.6|769.4|768.4|1978
1689789600000|2023-07-19 18:00:00|769.6|768.6|770.6|769.6|771.1|770.1|768.4|767.4|2560
1689793200000|2023-07-19 19:00:00|770.5|769.5|768.6|767.6|770.6|769.6|768.3|767.3|484
1689796800000|2023-07-19 20:00:00|768.8|767.8|769.4|768.4|769.6|768.6|768.6|767.6|190
1689800400000|2023-07-19 21:00:00|769.1|768.1|770.8|767.8|770.9|768.1|769.1|767.1|17
1689814800000|2023-07-20 01:00:00|767.1|766.1|768.9|767.9|769.8|768.8|767.1|766.1|114
1689818400000|2023-07-20 02:00:00|769|768|769.8|768.8|769.8|768.8|768.8|767.8|237
1689822000000|2023-07-20 03:00:00|769.6|768.6|769.3|768.3|769.9|768.9|769.1|768.1|21
1689825600000|2023-07-20 04:00:00|769.1|768.1|768.9|767.9|769.4|768.4|768.9|767.9|7
1689829200000|2023-07-20 05:00:00|769.1|768.1|769.4|768.4|770.1|769.1|768.9|767.9|303
1689832800000|2023-07-20 06:00:00|769.5|768.5|771.4|770.4|771.4|770.4|768.4|767.4|666
1689836400000|2023-07-20 07:00:00|771.5|770.5|771.1|770.1|773.6|772.6|769.4|768.4|3178
1689840000000|2023-07-20 08:00:00|771.3|770.3|773.5|772.5|774.8|773.8|770.6|769.6|4656
1689843600000|2023-07-20 09:00:00|773.6|772.6|770.6|769.6|773.6|772.6|770.6|769.6|2406
1689847200000|2023-07-20 10:00:00|770.8|769.8|771.4|770.4|771.5|770.5|768.6|767.6|6779
1689850800000|2023-07-20 11:00:00|771.1|770.1|769.9|768.9|772.4|771.4|769.6|768.6|1558
1689854400000|2023-07-20 12:00:00|769.6|768.6|771.1|770.1|771.6|770.6|768.1|767.1|2194
1689858000000|2023-07-20 13:00:00|771.3|770.3|774.1|773.1|775.4|774.4|770.6|769.6|5494
1689861600000|2023-07-20 14:00:00|774.3|773.3|770.4|769.4|775.4|774.4|767|766|5423
1689865200000|2023-07-20 15:00:00|770.1|769.1|768.4|767.4|772.9|771.9|764.3|763.3|8793
1689868800000|2023-07-20 16:00:00|768.5|767.5|773.5|772.5|774.9|773.9|767.8|766.8|2860
1689872400000|2023-07-20 17:00:00|773.6|772.6|776.3|775.3|776.3|775.3|771.4|770.4|1642
1689876000000|2023-07-20 18:00:00|776.4|775.4|777.9|776.9|777.9|776.9|775.9|774.9|3727
1689879600000|2023-07-20 19:00:00|777.8|776.8|777.4|776.4|778.4|777.4|777.1|776.1|343
1689883200000|2023-07-20 20:00:00|777.5|776.5|777.5|776.5|778.1|777.1|776.9|775.9|254
1689886800000|2023-07-20 21:00:00|778.4|775.4|777.3|774.3|778.4|776|777|774.3|353
1689901200000|2023-07-21 01:00:00|777.6|776.6|780.1|779.1|780.1|779.1|777.6|776.6|277
1689904800000|2023-07-21 02:00:00|780.3|779.3|783.6|782.6|784.9|783.9|779.9|778.9|467
1689908400000|2023-07-21 03:00:00|783.4|782.4|782.6|781.6|783.4|782.4|781.9|780.9|88
1689912000000|2023-07-21 04:00:00|782.4|781.4|782.9|781.9|782.9|781.9|782|781|115
1689915600000|2023-07-21 05:00:00|782.8|781.8|782.4|781.4|783.5|782.5|781.6|780.6|157
1689919200000|2023-07-21 06:00:00|782.6|781.6|783.8|782.8|784.1|783.1|781.4|780.4|1073
1689922800000|2023-07-21 07:00:00|784|783|785.1|784.1|785.9|784.9|782.4|781.4|3137
1689926400000|2023-07-21 08:00:00|785|784|784|783|785.1|784.1|781.4|780.4|7442
1689930000000|2023-07-21 09:00:00|783.9|782.9|788.1|787.1|789.9|788.9|783.9|782.9|5440
1689933600000|2023-07-21 10:00:00|788.3|787.3|787.9|786.9|789.9|788.9|787.4|786.4|1927
1689937200000|2023-07-21 11:00:00|787.5|786.5|792.4|791.4|793.4|792.4|787.1|786.1|2695
1689940800000|2023-07-21 12:00:00|792.8|791.8|797.1|796.1|800|799|792.4|791.4|11629
1689944400000|2023-07-21 13:00:00|797|796|792.1|791.1|797.8|796.8|792|791|6737
1689948000000|2023-07-21 14:00:00|792.3|791.3|791.9|790.9|796.4|795.4|790.5|789.5|4842
1689951600000|2023-07-21 15:00:00|791.8|790.8|800.4|799.4|800.9|799.9|791.6|790.6|15440
1689955200000|2023-07-21 16:00:00|800|799|802.8|801.8|803.4|802.4|798.9|797.9|5447
1689958800000|2023-07-21 17:00:00|802.6|801.6|799.6|798.6|803.4|802.4|799.3|798.3|1575
1689962400000|2023-07-21 18:00:00|799.5|798.5|803.4|802.4|805|804|799.1|798.1|1292
1689966000000|2023-07-21 19:00:00|803.3|802.3|803.4|802.4|803.6|802.6|802.8|801.8|338
1689969600000|2023-07-21 20:00:00|803.1|802.1|801.4|800.4|803.6|802.6|801.4|800.4|169
1690160400000|2023-07-24 01:00:00|801.6|800.6|801.5|800.5|802.4|801.4|800.4|799.4|123
1690164000000|2023-07-24 02:00:00|801.4|800.4|804.4|803.4|804.6|803.6|801.1|800.1|258
1690167600000|2023-07-24 03:00:00|804.5|803.5|808.6|807.6|809.4|808.4|804.1|803.1|481
1690171200000|2023-07-24 04:00:00|808.3|807.3|807.8|806.8|808.8|807.8|807.4|806.4|199
1690174800000|2023-07-24 05:00:00|807.9|806.9|806.4|805.4|808.1|807.1|805.9|804.9|88
1690178400000|2023-07-24 06:00:00|806.5|805.5|801.5|800.5|806.8|805.8|801.4|800.4|892
1690182000000|2023-07-24 07:00:00|801.6|800.6|799.6|798.6|801.9|800.9|795.6|794.6|2926
1690185600000|2023-07-24 08:00:00|799.8|798.8|802.9|801.9|803.3|802.3|798.9|797.9|3931
1690189200000|2023-07-24 09:00:00|802.8|801.8|814.1|813.1|814.6|813.6|801.3|800.3|4222
1690192800000|2023-07-24 10:00:00|814.3|813.3|813.3|812.3|818.1|817.1|812.4|811.4|4532
1690196400000|2023-07-24 11:00:00|813.4|812.4|814.6|813.6|815.1|814.1|811.9|810.9|2431
1690200000000|2023-07-24 12:00:00|814.9|813.9|821|820|823.1|822.1|814.8|813.8|6018
1690203600000|2023-07-24 13:00:00|821.1|820.1|823.4|822.4|824.6|823.6|813.1|812.1|5302
1690207200000|2023-07-24 14:00:00|823.5|822.5|827.1|826.1|830.4|829.4|822.5|821.5|9886
1690210800000|2023-07-24 15:00:00|827.3|826.3|821.4|820.4|827.9|826.9|819|818|6525
1690214400000|2023-07-24 16:00:00|821.3|820.3|824|823|824.5|823.5|819.5|818.5|2182
1690218000000|2023-07-24 17:00:00|823.9|822.9|814.1|813.1|824|823|812.9|811.9|2129
1690221600000|2023-07-24 18:00:00|814|813|814|813|815.3|814.3|811.4|810.4|2285
1690225200000|2023-07-24 19:00:00|814.1|813.1|814|813|815|814|813.5|812.5|300
1690228800000|2023-07-24 20:00:00|814.1|813.1|813.4|812.4|814.3|813.3|813.3|812.3|361
1690232400000|2023-07-24 21:00:00|814|811|814.3|811.3|815.5|813.8|814|811|0
1690246800000|2023-07-25 01:00:00|814.4|813.4|813.4|812.4|815.3|814.3|812.3|811.3|58
1690250400000|2023-07-25 02:00:00|813.5|812.5|814.5|813.5|814.6|813.6|813|812|33
1690254000000|2023-07-25 03:00:00|814.4|813.4|814.6|813.6|814.6|813.6|813.6|812.6|46
1690257600000|2023-07-25 04:00:00|814.4|813.4|814.8|813.8|814.9|813.9|814.3|813.3|93
1690261200000|2023-07-25 05:00:00|814.9|813.9|814.6|813.6|815.4|814.4|813.9|812.9|85
1690264800000|2023-07-25 06:00:00|814.8|813.8|817|816|820.3|819.3|814.3|813.3|1073
1690268400000|2023-07-25 07:00:00|816.8|815.8|813.1|812.1|818.5|817.5|812.9|811.9|1813
1690272000000|2023-07-25 08:00:00|812.6|811.6|806.1|805.1|813.9|812.9|801.8|800.8|6904
1690275600000|2023-07-25 09:00:00|806.4|805.4|804.4|803.4|809.3|808.3|803.6|802.6|1980
1690279200000|2023-07-25 10:00:00|804.6|803.6|810.1|809.1|810.6|809.6|803.6|802.6|1435
1690282800000|2023-07-25 11:00:00|810|809|808.3|807.3|811.8|810.8|807.3|806.3|482
1690286400000|2023-07-25 12:00:00|808.1|807.1|802.1|801.1|808.9|807.9|800.5|799.5|1893
1690290000000|2023-07-25 13:00:00|802|801|803.5|802.5|806|805|800.4|799.4|4921
1690293600000|2023-07-25 14:00:00|803.6|802.6|806.3|805.3|811.6|810.6|803.1|802.1|4854
1690297200000|2023-07-25 15:00:00|806.4|805.4|810.9|809.9|812.1|811.1|805.5|804.5|5176
1690300800000|2023-07-25 16:00:00|810.8|809.8|811.3|810.3|812.6|811.6|808.5|807.5|1784
1690304400000|2023-07-25 17:00:00|811.4|810.4|815.9|814.9|815.9|814.9|811.1|810.1|1184
1690308000000|2023-07-25 18:00:00|815.6|814.6|813.5|812.5|815.6|814.6|813.3|812.3|749
1690311600000|2023-07-25 19:00:00|813.4|812.4|815.1|814.1|815.3|814.3|813.3|812.3|401
1690315200000|2023-07-25 20:00:00|815|814|813.6|810.6|815.1|814.1|812.4|810.4|109
1690318800000|2023-07-25 21:00:00|813.4|810.4|813.3|810.3|814.1|811.5|812.5|809.8|101
1690333200000|2023-07-26 01:00:00|812.5|811.5|812.1|811.1|812.8|811.8|810.3|809.3|17
1690336800000|2023-07-26 02:00:00|812.3|811.3|810.6|809.6|812.3|811.3|810|809|270
1690340400000|2023-07-26 03:00:00|810.9|809.9|811|810|811.3|810.3|810|809|181
1690344000000|2023-07-26 04:00:00|810.9|809.9|810|809|811.1|810.1|809.5|808.5|43
1690347600000|2023-07-26 05:00:00|810.1|809.1|809.6|808.6|810.3|809.3|809.4|808.4|83
1690351200000|2023-07-26 06:00:00|809.4|808.4|811.8|810.8|812.3|811.3|808.8|807.8|355
1690354800000|2023-07-26 07:00:00|811.6|810.6|816.1|815.1|816.8|815.8|811.4|810.4|2104
1690358400000|2023-07-26 08:00:00|816.3|815.3|820.3|819.3|820.6|819.6|812.9|811.9|5358
1690362000000|2023-07-26 09:00:00|820|819|820|819|822.3|821.3|818.9|817.9|3645
1690365600000|2023-07-26 10:00:00|820.1|819.1|822.1|821.1|823.6|822.6|818.9|817.9|1825
1690369200000|2023-07-26 11:00:00|821.9|820.9|818.9|817.9|822.1|821.1|818.6|817.6|1189
1690372800000|2023-07-26 12:00:00|818.8|817.8|823|822|824.9|823.9|818.6|817.6|4437
1690376400000|2023-07-26 13:00:00|823.1|822.1|823.8|822.8|828.6|827.6|822.1|821.1|5498
1690380000000|2023-07-26 14:00:00|823.9|822.9|830|829|831.6|830.6|822.4|821.4|4450
1690383600000|2023-07-26 15:00:00|830.1|829.1|827|826|834.8|833.8|826.8|825.8|6013
1690387200000|2023-07-26 16:00:00|826.9|825.9|829.9|828.9|830.3|829.3|825.3|824.3|842
1690390800000|2023-07-26 17:00:00|830|829|830.9|829.9|831.6|830.6|827.9|826.9|1620
1690394400000|2023-07-26 18:00:00|831|830|834.5|833.5|836.3|835.3|830.5|829.5|2666
1690398000000|2023-07-26 19:00:00|834.6|833.6|835|834|835.9|834.9|833.4|832.4|214
1690401600000|2023-07-26 20:00:00|834.8|833.8|834.8|833.8|835.3|834.3|834.3|833.3|59
1690405200000|2023-07-26 21:00:00|834.5|833.5|835.8|832.8|835.9|834|833.3|831.5|7
1690419600000|2023-07-27 01:00:00|835|834|837.5|836.5|837.6|836.6|834.9|833.9|12
1690423200000|2023-07-27 02:00:00|837.8|836.8|837.3|836.3|838|837|836.5|835.5|123
1690426800000|2023-07-27 03:00:00|837.4|836.4|838.4|837.4|838.9|837.9|837.3|836.3|16
1690430400000|2023-07-27 04:00:00|838.5|837.5|838.5|837.5|839|838|838.1|837.1|6
1690434000000|2023-07-27 05:00:00|838.8|837.8|837.5|836.5|839|838|837.1|836.1|15
1690437600000|2023-07-27 06:00:00|837.6|836.6|839.3|838.3|840.4|839.4|837.5|836.5|678
1690441200000|2023-07-27 07:00:00|839.4|838.4|838.4|837.4|843.4|842.4|838.1|837.1|2319
1690444800000|2023-07-27 08:00:00|838.5|837.5|841.1|840.1|842|841|837.9|836.9|1903
1690448400000|2023-07-27 09:00:00|841.3|840.3|841.1|840.1|842.9|841.9|840.3|839.3|1824
1690452000000|2023-07-27 10:00:00|841.3|840.3|838.8|837.8|842|841|837|836|2295
1690455600000|2023-07-27 11:00:00|838.6|837.6|844.4|843.4|844.5|843.5|838.5|837.5|2738
1690459200000|2023-07-27 12:00:00|844.5|843.5|851.5|850.5|859.1|858.1|844.4|843.4|6748
1690462800000|2023-07-27 13:00:00|851.4|850.4|841.9|840.9|852|851|839.3|838.3|5086
1690466400000|2023-07-27 14:00:00|842|841|852.4|851.4|853|852|842|841|3336
1690470000000|2023-07-27 15:00:00|852.1|851.1|854.5|853.5|857.9|856.9|850.9|849.9|7206
1690473600000|2023-07-27 16:00:00|854.4|853.4|861|860|861.6|860.6|853.3|852.3|1823
1690477200000|2023-07-27 17:00:00|860.9|859.9|859.5|858.5|863|862|856.6|855.6|909
1690480800000|2023-07-27 18:00:00|859.6|858.6|860.1|859.1|864.1|863.1|859|858|1756
1690484400000|2023-07-27 19:00:00|859.9|858.9|861.6|860.6|861.8|860.8|859.9|858.9|252
1690488000000|2023-07-27 20:00:00|861.8|860.8|859|858|862.1|861.1|858.9|857.9|200
1690491600000|2023-07-27 21:00:00|859.8|856.8|860.9|857.9|860.9|857.9|859.8|856.8|0
1690506000000|2023-07-28 01:00:00|854|853|855.5|854.5|855.8|854.8|853.5|852.5|187
1690509600000|2023-07-28 02:00:00|855.4|854.4|855.8|854.8|855.8|854.8|854.4|853.4|52
1690513200000|2023-07-28 03:00:00|855.9|854.9|855.3|854.3|856.1|855.1|854.8|853.8|52
1690516800000|2023-07-28 04:00:00|855.1|854.1|854.6|853.6|855.5|854.5|854.3|853.3|28
1690520400000|2023-07-28 05:00:00|854.5|853.5|855|854|855.3|854.3|854.4|853.4|54
1690524000000|2023-07-28 06:00:00|855.1|854.1|855.8|854.8|857.8|856.8|854.4|853.4|750
1690527600000|2023-07-28 07:00:00|856.4|855.4|856.9|855.9|860.5|859.5|856|855|948
1690531200000|2023-07-28 08:00:00|856.8|855.8|856.4|855.4|858.5|857.5|851.4|850.4|2932
1690534800000|2023-07-28 09:00:00|856.3|855.3|853.6|852.6|856.4|855.4|852.1|851.1|1299
1690538400000|2023-07-28 10:00:00|853.5|852.5|858.6|857.6|859.8|858.8|852.6|851.6|3455
1690542000000|2023-07-28 11:00:00|858.3|857.3|859.6|858.6|860.8|859.8|858|857|2239
1690545600000|2023-07-28 12:00:00|859.9|858.9|867|866|868.1|867.1|859.9|858.9|4369
1690549200000|2023-07-28 13:00:00|866.9|865.9|867.5|866.5|870.1|869.1|858.5|857.5|2544
1690552800000|2023-07-28 14:00:00|867.6|866.6|879.1|878.1|880|879|867.6|866.6|4748
1690556400000|2023-07-28 15:00:00|879.3|878.3|872.9|871.9|882.1|881.1|871.6|870.6|5701
1690560000000|2023-07-28 16:00:00|872.8|871.8|866.5|865.5|873.1|872.1|864.6|863.6|2119
1690563600000|2023-07-28 17:00:00|866.4|865.4|875|874|875.5|874.5|866|865|844
1690567200000|2023-07-28 18:00:00|874.9|873.9|874|873|877.8|876.8|873.3|872.3|1149
1690570800000|2023-07-28 19:00:00|874.1|873.1|875.3|874.3|875.3|874.3|873.5|872.5|415
1690574400000|2023-07-28 20:00:00|875|874|877.6|874.6|877.9|875.8|875|874|34
1690765200000|2023-07-31 01:00:00|875|874|875.3|874.3|876|875|874.1|873.1|81
1690768800000|2023-07-31 02:00:00|875.1|874.1|872.1|871.1|875.3|874.3|869|868|298
1690772400000|2023-07-31 03:00:00|872.3|871.3|868.8|867.8|872.3|871.3|868.4|867.4|100
1690776000000|2023-07-31 04:00:00|868.5|867.5|870|869|870.3|869.3|868.5|867.5|20
1690779600000|2023-07-31 05:00:00|870.1|869.1|871.5|870.5|872.4|871.4|869|868|29
1690783200000|2023-07-31 06:00:00|871.8|870.8|875.8|874.8|876.5|875.5|871.6|870.6|614
1690786800000|2023-07-31 07:00:00|875.6|874.6|870.4|869.4|876.5|875.5|869.9|868.9|2190
1690790400000|2023-07-31 08:00:00|870.5|869.5|869.4|868.4|878.3|877.3|867.3|866.3|5194
1690794000000|2023-07-31 09:00:00|869.1|868.1|872.3|871.3|873.9|872.9|865.9|864.9|2346
1690797600000|2023-07-31 10:00:00|871.9|870.9|870.8|869.8|874.5|873.5|870.6|869.6|1014
1690801200000|2023-07-31 11:00:00|870.6|869.6|869.6|868.6|871.5|870.5|869.3|868.3|944
1690804800000|2023-07-31 12:00:00|869.8|868.8|873.3|872.3|873.3|872.3|867.4|866.4|1777
1690808400000|2023-07-31 13:00:00|873.1|872.1|869.5|868.5|879.1|878.1|868.5|867.5|2422
1690812000000|2023-07-31 14:00:00|870|869|872.3|871.3|880.1|879.1|868.6|867.6|4132
1690815600000|2023-07-31 15:00:00|872|871|884.3|883.3|884.5|883.5|870.8|869.8|2493
1690819200000|2023-07-31 16:00:00|884|883|872.8|871.8|886.1|885.1|872.6|871.6|2571
1690822800000|2023-07-31 17:00:00|872.6|871.6|881.5|880.5|882.8|881.8|872|871|479
1690826400000|2023-07-31 18:00:00|881.6|880.6|886|885|886.1|885.1|881|880|492
1690830000000|2023-07-31 19:00:00|885.9|884.9|887.8|886.8|890.1|889.1|885.8|884.8|230
1690833600000|2023-07-31 20:00:00|887.9|886.9|887.3|886.3|888.9|887.9|887.3|886.3|124
1690837200000|2023-07-31 21:00:00|888.4|885.4|889.1|886.1|889.1|886.5|887.3|885.3|0
1690851600000|2023-08-01 01:00:00|886.1|885.1|887.4|886.4|887.8|886.8|886|885|36
1690855200000|2023-08-01 02:00:00|886.9|885.9|885.3|884.3|887.8|886.8|885.3|884.3|83
1690858800000|2023-08-01 03:00:00|885.5|884.5|887.5|886.5|887.5|886.5|884.5|883.5|45
1690862400000|2023-08-01 04:00:00|887.6|886.6|887.5|886.5|888|887|887.5|886.5|22
1690866000000|2023-08-01 05:00:00|887|886|887|886|887.5|886.5|886.6|885.6|40
1690869600000|2023-08-01 06:00:00|886.9|885.9|886.3|885.3|887.4|886.4|885.4|884.4|245
1690873200000|2023-08-01 07:00:00|886.4|885.4|883.8|882.8|887.8|886.8|882.4|881.4|1065
1690876800000|2023-08-01 08:00:00|884.1|883.1|897.5|896.5|899.9|898.9|883.3|882.3|4161
1690880400000|2023-08-01 09:00:00|897.3|896.3|895.8|894.8|898.3|897.3|894.5|893.5|1786
1690884000000|2023-08-01 10:00:00|895.9|894.9|899.5|898.5|900.1|899.1|892|891|2222
1690887600000|2023-08-01 11:00:00|899.3|898.3|904.3|903.3|905.9|904.9|899|898|2479
1690891200000|2023-08-01 12:00:00|904.1|903.1|894|893|904.3|903.3|891.5|890.5|2622
1690894800000|2023-08-01 13:00:00|894.1|893.1|905.8|904.8|907.5|906.5|891.3|890.3|3427
1690898400000|2023-08-01 14:00:00|905.5|904.5|916.6|915.6|916.8|915.8|903.1|902.1|4368
1690902000000|2023-08-01 15:00:00|916.8|915.8|898.3|897.3|917.5|916.5|895|894|9231
1690905600000|2023-08-01 16:00:00|897.8|896.8|902.3|901.3|905.8|904.8|896|895|2068
1690909200000|2023-08-01 17:00:00|902|901|901.9|900.9|906.5|905.5|900|899|1057
1690912800000|2023-08-01 18:00:00|902|901|895.6|894.6|904.5|903.5|895.4|894.4|1052
1690916400000|2023-08-01 19:00:00|895.8|894.8|900.1|899.1|900.3|899.3|895.6|894.6|317
1690920000000|2023-08-01 20:00:00|900|899|909.6|906.6|909.6|907.8|900|899|344
1690923600000|2023-08-01 21:00:00|909.3|906.3|909.1|906.1|909.5|906.5|909.1|906.1|0
1690938000000|2023-08-02 01:00:00|906.6|905.6|907.8|906.8|908|907|905|904|21
1690941600000|2023-08-02 02:00:00|907.9|906.9|906.9|905.9|908|907|905.4|904.4|39
1690945200000|2023-08-02 03:00:00|907|906|905.8|904.8|907|906|904.8|903.8|19
1690948800000|2023-08-02 04:00:00|905.9|904.9|905.6|904.6|907|906|905|904|118
1690952400000|2023-08-02 05:00:00|905.3|904.3|907.3|906.3|908.8|907.8|905.3|904.3|39
1690956000000|2023-08-02 06:00:00|907|906|911|910|917.4|916.4|906.6|905.6|1109
1690959600000|2023-08-02 07:00:00|911.1|910.1|899.1|898.1|912.8|911.8|897.9|896.9|1798
1690963200000|2023-08-02 08:00:00|899.4|898.4|909.8|908.8|911.4|910.4|898.9|897.9|3548
1690966800000|2023-08-02 09:00:00|910|909|910.1|909.1|912.4|911.4|907|906|1629
1690970400000|2023-08-02 10:00:00|909.9|908.9|911.8|910.8|914|913|909.9|908.9|2903
1690974000000|2023-08-02 11:00:00|911.5|910.5|910.6|909.6|914.1|913.1|908.6|907.6|731
1690977600000|2023-08-02 12:00:00|910.8|909.8|914.5|913.5|919.3|918.3|910.6|909.6|2749
1690981200000|2023-08-02 13:00:00|914.6|913.6|901.3|900.3|915|914|901.1|900.1|3045
1690984800000|2023-08-02 14:00:00|901.5|900.5|887.5|886.5|902.3|901.3|886.5|885.5|4939
1690988400000|2023-08-02 15:00:00|887.6|886.6|885|884|889.3|888.3|879.6|878.6|5516
1690992000000|2023-08-02 16:00:00|885.3|884.3|886.3|885.3|888.4|887.4|883.3|882.3|1301
1690995600000|2023-08-02 17:00:00|886.4|885.4|889.9|888.9|891.4|890.4|883.3|882.3|1620
1690999200000|2023-08-02 18:00:00|889.8|888.8|895.8|894.8|895.9|894.9|888|887|628
1691002800000|2023-08-02 19:00:00|896|895|894.9|893.9|896.1|895.1|893.5|892.5|368
1691006400000|2023-08-02 20:00:00|894.6|893.6|895.1|894.1|895.5|894.5|893.8|892.8|143
1691010000000|2023-08-02 21:00:00|895|894|894.9|891.9|896|894|893|891.1|4
1691024400000|2023-08-03 01:00:00|895.6|894.6|896.6|895.6|898.1|897.1|895.3|894.3|31
1691028000000|2023-08-03 02:00:00|896.8|895.8|895.1|894.1|896.8|895.8|895|894|53
1691031600000|2023-08-03 03:00:00|895|894|893.4|892.4|895.1|894.1|893|892|53
1691035200000|2023-08-03 04:00:00|893.3|892.3|893|892|894|893|893|892|21
1691038800000|2023-08-03 05:00:00|892.9|891.9|892.3|891.3|894.6|893.6|891.9|890.9|42
1691042400000|2023-08-03 06:00:00|892.1|891.1|892.8|891.8|896.6|895.6|892|891|406
1691046000000|2023-08-03 07:00:00|892.9|891.9|887.8|886.8|896.4|895.4|887.4|886.4|1225
1691049600000|2023-08-03 08:00:00|888|887|892.5|891.5|893.1|892.1|884.8|883.8|2704
1691053200000|2023-08-03 09:00:00|892.6|891.6|890.8|889.8|892.8|891.8|885.9|884.9|1774
1691056800000|2023-08-03 10:00:00|890.6|889.6|880.8|879.8|892.3|891.3|880.8|879.8|5432
1691060400000|2023-08-03 11:00:00|880.9|879.9|877|876|884.1|883.1|873.8|872.8|3546
1691064000000|2023-08-03 12:00:00|876.9|875.9|892.8|891.8|892.8|891.8|875.3|874.3|2541
1691067600000|2023-08-03 13:00:00|893|892|888.5|887.5|894|893|884.4|883.4|2189
1691071200000|2023-08-03 14:00:00|888.8|887.8|882.5|881.5|889.3|888.3|880.3|879.3|3029
1691074800000|2023-08-03 15:00:00|882.6|881.6|896.4|895.4|903|902|882.5|881.5|6625
1691078400000|2023-08-03 16:00:00|896.5|895.5|905.3|904.3|905.4|904.4|894.3|893.3|1637
1691082000000|2023-08-03 17:00:00|905.1|904.1|906|905|909|908|903.3|902.3|718
1691085600000|2023-08-03 18:00:00|905.8|904.8|913.6|912.6|914.5|913.5|904.9|903.9|1733
1691089200000|2023-08-03 19:00:00|913.8|912.8|914.5|913.5|915.4|914.4|911|910|417
1691092800000|2023-08-03 20:00:00|914.6|913.6|915.1|914.1|915.3|914.3|913.8|912.8|122
1691096400000|2023-08-03 21:00:00|915.3|914.3|914.5|911.5|915.6|914.3|914.5|911.5|83
1691110800000|2023-08-04 01:00:00|915.3|914.3|907.6|906.6|915.6|914.6|907|906|147
1691114400000|2023-08-04 02:00:00|907.5|906.5|912.9|911.9|913.6|912.6|906|905|287
1691118000000|2023-08-04 03:00:00|912.8|911.8|912.5|911.5|913.5|912.5|912.1|911.1|17
1691121600000|2023-08-04 04:00:00|912.6|911.6|913.8|912.8|914.4|913.4|912.5|911.5|20
1691125200000|2023-08-04 05:00:00|913.5|912.5|911.1|910.1|914.6|913.6|910.5|909.5|204
1691128800000|2023-08-04 06:00:00|911.4|910.4|913.8|912.8|913.8|912.8|910.6|909.6|280
1691132400000|2023-08-04 07:00:00|913.6|912.6|915.5|914.5|916.5|915.5|910|909|995
1691136000000|2023-08-04 08:00:00|915.4|914.4|910.9|909.9|915.9|914.9|909.4|908.4|1819
1691139600000|2023-08-04 09:00:00|911|910|912.3|911.3|914.9|913.9|910|909|1266
1691143200000|2023-08-04 10:00:00|911.9|910.9|911.5|910.5|915.4|914.4|911|910|735
1691146800000|2023-08-04 11:00:00|911.4|910.4|911.6|910.6|912.5|911.5|909.3|908.3|1812
1691150400000|2023-08-04 12:00:00|911.8|910.8|907.8|906.8|911.9|910.9|904|903|1635
1691154000000|2023-08-04 13:00:00|907.9|906.9|899.6|898.6|913|912|899|898|2330
1691157600000|2023-08-04 14:00:00|899.8|898.8|902.4|901.4|907.8|906.8|897.4|896.4|2980
1691161200000|2023-08-04 15:00:00|902.3|901.3|901.8|900.8|905.9|904.9|900.3|899.3|4293
1691164800000|2023-08-04 16:00:00|901.9|900.9|909|908|910|909|899.9|898.9|574
1691168400000|2023-08-04 17:00:00|908.9|907.9|905|904|910.1|909.1|904|903|355
1691172000000|2023-08-04 18:00:00|904.9|903.9|900|899|905|904|899.8|898.8|297
1691175600000|2023-08-04 19:00:00|899.8|898.8|900.3|899.3|900.5|899.5|899|898|42
1691179200000|2023-08-04 20:00:00|900.5|899.5|905.4|902.4|906.5|905.5|900.3|899.3|84
1691370000000|2023-08-07 01:00:00|907.5|906.5|908.4|907.4|909|908|904.6|903.6|8
1691373600000|2023-08-07 02:00:00|908.5|907.5|905.1|904.1|908.5|907.5|904.9|903.9|4
1691377200000|2023-08-07 03:00:00|905|904|905.4|904.4|905.5|904.5|903.9|902.9|20
1691380800000|2023-08-07 04:00:00|905.1|904.1|904.5|903.5|905.1|904.1|903.6|902.6|15
1691384400000|2023-08-07 05:00:00|904.3|903.3|904.5|903.5|905|904|902.8|901.8|44
1691388000000|2023-08-07 06:00:00|904.6|903.6|905.8|904.8|906.4|905.4|904.4|903.4|170
1691391600000|2023-08-07 07:00:00|905.9|904.9|902.4|901.4|909.1|908.1|901|900|1068
1691395200000|2023-08-07 08:00:00|902.5|901.5|894.8|893.8|902.5|901.5|891.9|890.9|3957
1691398800000|2023-08-07 09:00:00|894.5|893.5|895|894|898.3|897.3|891.8|890.8|1133
1691402400000|2023-08-07 10:00:00|895.1|894.1|894.9|893.9|895.6|894.6|892.9|891.9|732
1691406000000|2023-08-07 11:00:00|894.8|893.8|895.1|894.1|896.1|895.1|892.5|891.5|1570
1691409600000|2023-08-07 12:00:00|895.3|894.3|895|894|899.6|898.6|892.6|891.6|1201
1691413200000|2023-08-07 13:00:00|895.3|894.3|894|893|900.1|899.1|892.6|891.6|1123
1691416800000|2023-08-07 14:00:00|894.1|893.1|889.6|888.6|894.3|893.3|885.5|884.5|2798
1691420400000|2023-08-07 15:00:00|889.9|888.9|889.9|888.9|892.9|891.9|886|885|5642
1691424000000|2023-08-07 16:00:00|889.8|888.8|887.4|886.4|890.6|889.6|885.9|884.9|1113
1691427600000|2023-08-07 17:00:00|887.8|886.8|885.1|884.1|890.5|889.5|885|884|1330
1691431200000|2023-08-07 18:00:00|885.3|884.3|888|887|888.3|887.3|883|882|398
1691434800000|2023-08-07 19:00:00|887.8|886.8|888.3|887.3|888.8|887.8|886.3|885.3|110
1691438400000|2023-08-07 20:00:00|888.4|887.4|888|887|889.1|888.1|887.8|886.8|84
1691442000000|2023-08-07 21:00:00|888.3|887.3|890.1|889.1|890.1|889.1|888.3|886.5|9
1691456400000|2023-08-08 01:00:00|887.4|886.4|883|882|887.5|886.5|883|882|84
1691460000000|2023-08-08 02:00:00|883.1|882.1|884|883|884.3|883.3|882.5|881.5|26
1691463600000|2023-08-08 03:00:00|883.9|882.9|882.1|881.1|884.4|883.4|881.9|880.9|367
1691467200000|2023-08-08 04:00:00|882.3|881.3|876.3|875.3|882.3|881.3|875.5|874.5|1031
1691470800000|2023-08-08 05:00:00|876.1|875.1|875.6|874.6|876.9|875.9|875.4|874.4|80
1691474400000|2023-08-08 06:00:00|875.8|874.8|873.3|872.3|875.9|874.9|872.4|871.4|884
1691478000000|2023-08-08 07:00:00|873.5|872.5|870.6|869.6|878.8|877.8|869.8|868.8|1215
1691481600000|2023-08-08 08:00:00|870.8|869.8|870|869|873.9|872.9|865.5|864.5|3007
1691485200000|2023-08-08 09:00:00|870.3|869.3|862.4|861.4|870.4|869.4|861|860|1796
1691488800000|2023-08-08 10:00:00|862.3|861.3|866|865|867.4|866.4|861.8|860.8|1745
1691492400000|2023-08-08 11:00:00|865.9|864.9|863.9|862.9|868.5|867.5|862.8|861.8|1367
1691496000000|2023-08-08 12:00:00|864.3|863.3|867|866|868|867|859.3|858.3|2444
1691499600000|2023-08-08 13:00:00|866.9|865.9|869|868|873.5|872.5|866.6|865.6|2406
1691503200000|2023-08-08 14:00:00|869.1|868.1|876.8|875.8|877.1|876.1|869.1|868.1|2371
1691506800000|2023-08-08 15:00:00|876.5|875.5|888.3|887.3|894.8|893.8|874.5|873.5|5682
1691510400000|2023-08-08 16:00:00|888|887|898.3|897.3|903|902|887.8|886.8|2211
1691514000000|2023-08-08 17:00:00|898.1|897.1|908.9|907.9|909|908|897.6|896.6|1071
1691517600000|2023-08-08 18:00:00|908.8|907.8|909.5|908.5|912.8|911.8|906.5|905.5|2495
1691521200000|2023-08-08 19:00:00|909.4|908.4|904.8|903.8|909.4|908.4|904.6|903.6|99
1691524800000|2023-08-08 20:00:00|904.6|903.6|910.9|907.9|911.9|910.5|904.1|902.4|128
1691528400000|2023-08-08 21:00:00|911|908|910.3|907.3|911|908|909.6|906.6|0
1691542800000|2023-08-09 01:00:00|906.6|905.6|906.9|905.9|908.9|907.9|906.1|905.1|21
1691546400000|2023-08-09 02:00:00|906.8|905.8|907.3|906.3|909.1|908.1|906.5|904.6|1
1691550000000|2023-08-09 03:00:00|907.4|906.4|907.5|906.5|907.6|906.6|906.9|905.9|0
1691553600000|2023-08-09 04:00:00|907.6|906.6|909.3|908.3|909.9|908.9|907.6|906.6|2
1691557200000|2023-08-09 05:00:00|909.1|908.1|906.1|905.1|909.6|908.6|904.5|903.5|436
1691560800000|2023-08-09 06:00:00|906.4|905.4|911|910|914.4|913.4|906.3|905.3|963
1691564400000|2023-08-09 07:00:00|910.9|909.9|919|918|919|918|907.9|906.9|1311
1691568000000|2023-08-09 08:00:00|919.1|918.1|917|916|924.8|923.8|914.8|913.8|1224
1691571600000|2023-08-09 09:00:00|916.9|915.9|921.6|920.6|922.5|921.5|915.1|914.1|1555
1691575200000|2023-08-09 10:00:00|921.5|920.5|920.3|919.3|924.8|923.8|919.5|918.5|1157
1691578800000|2023-08-09 11:00:00|920.1|919.1|924.8|923.8|925.9|924.9|918.8|917.8|790
1691582400000|2023-08-09 12:00:00|924.9|923.9|922.1|921.1|927.3|926.3|919.4|918.4|1717
1691586000000|2023-08-09 13:00:00|922.4|921.4|922.8|921.8|926.3|925.3|918.9|917.9|1054
1691589600000|2023-08-09 14:00:00|922.6|921.6|935.1|934.1|941.5|940.5|920.5|919.5|3059
1691593200000|2023-08-09 15:00:00|935|934|941.3|940.3|945.3|944.3|934.3|933|3651
1692183600000|2023-08-16 11:00:00|873.5|872.5|878.1|877.1|878.9|877.9|873.1|872.1|1988
1692187200000|2023-08-16 12:00:00|878|877|878.4|877.4|880.1|879.1|875.8|874.8|2644
1692190800000|2023-08-16 13:00:00|878|877|871.4|870.4|881.4|880.4|871.1|870.1|5482
1692194400000|2023-08-16 14:00:00|871.3|870.3|870.5|869.5|877|876|868.8|867.8|7889
1692198000000|2023-08-16 15:00:00|870.4|869.4|874.8|873.8|875.9|874.9|870|869|4139
1692201600000|2023-08-16 16:00:00|875|874|869.1|868.1|878.6|877.6|868.3|867.3|4785
1692205200000|2023-08-16 17:00:00|869|868|876|875|876.1|875.1|867|866|4782
1692208800000|2023-08-16 18:00:00|875.8|874.8|869.6|868.6|876.4|875.4|866.9|865.9|5388
1692212400000|2023-08-16 19:00:00|869.5|868.5|870.1|869.1|870.6|869.6|866.6|865.6|574
1692216000000|2023-08-16 20:00:00|870|869|869|868|870.5|869.5|868|867|573
1692219600000|2023-08-16 21:00:00|868.9|867.9|871.1|868.1|871.1|868.1|868.9|867.3|9
1692234000000|2023-08-17 01:00:00|865.1|864.1|867.6|866.6|868.4|867.4|864.5|863.5|570
1692237600000|2023-08-17 02:00:00|867.5|866.5|868.3|867.3|868.8|867.8|866.6|865.6|169
1692241200000|2023-08-17 03:00:00|868.4|867.4|868.3|867.3|869.4|868.4|868.1|867.1|57
1692244800000|2023-08-17 04:00:00|868.1|867.1|868|867|868.3|867.3|867.4|866.4|38
1692248400000|2023-08-17 05:00:00|867.9|866.9|868.1|867.1|868.3|867.3|866.8|865.8|62
1692252000000|2023-08-17 06:00:00|867.8|866.8|874.9|873.9|875.6|874.6|867.8|866.8|2137
1692255600000|2023-08-17 07:00:00|874.8|873.8|879.5|878.5|881.6|880.6|873.5|872.5|6386
1692259200000|2023-08-17 08:00:00|879.4|878.4|876.8|875.8|881.1|880.1|875|874|7565
1692262800000|2023-08-17 09:00:00|876.4|875.4|884.3|883.3|886.3|885.3|876.4|875.4|6631
1692266400000|2023-08-17 10:00:00|884|883|887.1|886.1|888.5|887.5|884|883|3280
1692270000000|2023-08-17 11:00:00|887|886|885.9|884.9|889.3|888.3|884.9|883.9|3776
1692273600000|2023-08-17 12:00:00|885.8|884.8|886.5|885.5|888.5|887.5|883.9|882.9|2630
1692277200000|2023-08-17 13:00:00|886.4|885.4|885.3|884.3|890.1|889.1|884.5|883.5|5049
1692280800000|2023-08-17 14:00:00|885.1|884.1|888.4|887.4|891|890|882.6|881.6|7250
1692284400000|2023-08-17 15:00:00|888.3|887.3|889.3|888.3|891.1|890.1|886.8|885.8|6841
1692288000000|2023-08-17 16:00:00|889.1|888.1|894.4|893.4|895.1|894.1|889.1|888.1|6124
1692291600000|2023-08-17 17:00:00|894.5|893.5|889.5|888.5|895|894|889.4|888.4|3145
1692295200000|2023-08-17 18:00:00|889.4|888.4|887.1|886.1|890.1|889.1|886.3|885.3|2388
1692298800000|2023-08-17 19:00:00|887.3|886.3|886.9|885.9|887.9|886.9|886.3|885.3|1010
1692302400000|2023-08-17 20:00:00|886.6|885.6|887.5|886.5|889.1|888.1|886.6|885.6|483
1692306000000|2023-08-17 21:00:00|887.6|886.6|889.5|886.5|889.8|888|887.6|885.4|0
1692320400000|2023-08-18 01:00:00|890.9|889.9|893.3|892.3|894.4|893.4|890.5|889.5|395
1692324000000|2023-08-18 02:00:00|893.4|892.4|894.5|893.5|894.6|893.6|892.6|891.6|619
1692327600000|2023-08-18 03:00:00|894.3|893.3|893.6|892.6|894.8|893.8|892.9|891.9|386
1692331200000|2023-08-18 04:00:00|893.8|892.8|892.1|891.1|894|893|891.9|890.9|470
1692334800000|2023-08-18 05:00:00|892|891|894|893|894.1|893.1|891.4|890.4|690
1692338400000|2023-08-18 06:00:00|893.9|892.9|898.5|897.5|899.4|898.4|893.4|892.4|2859
1692342000000|2023-08-18 07:00:00|898.4|897.4|896.4|895.4|901.6|900.6|895|894|4891
1692345600000|2023-08-18 08:00:00|896.3|895.3|897.4|896.4|899.4|898.4|894|893|5414
1692349200000|2023-08-18 09:00:00|897.5|896.5|892.8|891.8|897.6|896.6|890.1|889.1|4156
1692352800000|2023-08-18 10:00:00|892.6|891.6|898.3|897.3|898.6|897.6|891.4|890.4|3417
1692356400000|2023-08-18 11:00:00|898.4|897.4|892|891|899|898|889.9|888.9|2553
1692360000000|2023-08-18 12:00:00|892.3|891.3|888.3|887.3|897.5|896.5|888.1|887.1|10628
1692363600000|2023-08-18 13:00:00|888.4|887.4|892.6|891.6|898.6|897.6|884.8|883.8|10481
1692367200000|2023-08-18 14:00:00|892.8|891.8|891.6|890.6|894.3|893.3|887.1|886.1|4795
1692370800000|2023-08-18 15:00:00|891.8|890.8|902.1|901.1|904.6|903.6|889.9|888.9|12329
1692374400000|2023-08-18 16:00:00|901.9|900.9|905.3|904.3|907.1|906.1|901.5|900.5|4586
1692378000000|2023-08-18 17:00:00|905.1|904.1|907.4|906.4|908.4|907.4|904.1|903.1|1795
1692381600000|2023-08-18 18:00:00|907.3|906.3|904.6|903.6|907.4|906.4|903|902|1568
1692385200000|2023-08-18 19:00:00|904.5|903.5|904.9|903.9|905.4|904.4|903.6|902.6|206
1692388800000|2023-08-18 20:00:00|905|904|905.9|902.9|905.9|904.4|904.1|902.6|116
1692579600000|2023-08-21 01:00:00|904.5|903.5|910.5|909.5|910.8|909.8|904.5|903.5|242
1692583200000|2023-08-21 02:00:00|910.4|909.4|912|911|912.5|911.5|909.5|908.5|241
1692586800000|2023-08-21 03:00:00|911.9|910.9|911.4|910.4|912.3|911.3|911.3|910.3|29
1692590400000|2023-08-21 04:00:00|911.5|910.5|910.6|909.6|911.6|910.6|910.1|909.1|63
1692594000000|2023-08-21 05:00:00|910.8|909.8|910.4|909.4|911.4|910.4|908.9|907.9|69
1692597600000|2023-08-21 06:00:00|910.5|909.5|912.5|911.5|914.6|913.6|909.9|908.9|1636
1692601200000|2023-08-21 07:00:00|912.4|911.4|906.9|905.9|912.5|911.5|906.4|905.4|3758
1692604800000|2023-08-21 08:00:00|907.1|906.1|906|905|912.5|911.5|905.3|904.3|3513
1692608400000|2023-08-21 09:00:00|906.1|905.1|908.4|907.4|908.5|907.5|903.6|902.6|3095
1692612000000|2023-08-21 10:00:00|908.6|907.6|908.1|907.1|912.3|911.3|907.1|906.1|3012
1692615600000|2023-08-21 11:00:00|908|907|910.4|909.4|913.3|912.3|907.9|906.9|1523
1692619200000|2023-08-21 12:00:00|910.5|909.5|904.8|903.8|912.5|911.5|904.4|903.4|4836
1692622800000|2023-08-21 13:00:00|904.4|903.4|900.3|899.3|907.4|906.4|899.8|898.8|6010
1692626400000|2023-08-21 14:00:00|900.5|899.5|902.8|901.8|905.9|904.9|898.6|897.6|5599
1692630000000|2023-08-21 15:00:00|902.9|901.9|900.3|899.3|906.9|905.9|899.6|898.6|6336
1692633600000|2023-08-21 16:00:00|900.5|899.5|894.5|893.5|900.8|899.8|892.8|891.8|5330
1692637200000|2023-08-21 17:00:00|894.4|893.4|897.3|896.3|898.1|897.1|892.3|891.3|3265
1692640800000|2023-08-21 18:00:00|897.1|896.1|893|892|897.6|896.6|891.1|890.1|3410
1692644400000|2023-08-21 19:00:00|893.1|892.1|892.9|891.9|893.4|892.4|891.9|890.9|442
1692648000000|2023-08-21 20:00:00|892.8|891.8|894.6|893.6|895.3|894.3|892.6|891.6|429
1692651600000|2023-08-21 21:00:00|895.4|892.4|895.3|892.3|895.5|892.5|895.1|892.1|0
1692666000000|2023-08-22 01:00:00|894.8|893.8|892.1|891.1|896|895|892.1|891.1|190
1692669600000|2023-08-22 02:00:00|892.3|891.3|892.3|891.3|893.6|892.6|892.1|891.1|136
1692673200000|2023-08-22 03:00:00|892.1|891.1|892.6|891.6|893.6|892.6|892|891|97
1692676800000|2023-08-22 04:00:00|892.8|891.8|893|892|893.4|892.4|892.6|891.6|64
1692680400000|2023-08-22 05:00:00|892.9|891.9|892.6|891.6|893.4|892.4|891.9|890.9|27
1692684000000|2023-08-22 06:00:00|892.9|891.9|892.1|891.1|896.4|895.4|891.1|890.1|2509
1692687600000|2023-08-22 07:00:00|891.6|890.6|888.6|887.6|894.6|893.6|888.3|887.3|3532
1692691200000|2023-08-22 08:00:00|888.5|887.5|887.8|886.8|890.9|889.9|886.4|885.4|7488
1692694800000|2023-08-22 09:00:00|887.9|886.9|889.9|888.9|893.5|892.5|886.8|885.8|5890
1692698400000|2023-08-22 10:00:00|890.1|889.1|892.6|891.6|893|892|889.6|888.6|2251
1692702000000|2023-08-22 11:00:00|892.9|891.9|889.9|888.9|894.4|893.4|887.9|886.9|1595
1692705600000|2023-08-22 12:00:00|889.8|888.8|894.5|893.5|896.4|895.4|889.1|888.1|2298
1692709200000|2023-08-22 13:00:00|894.6|893.6|900.3|899.3|904.5|903.5|893.3|892.3|8180
1692712800000|2023-08-22 14:00:00|900.1|899.1|900.8|899.8|903.8|902.8|895.4|894.4|4896
1692716400000|2023-08-22 15:00:00|900.9|899.9|898.3|897.3|904.9|903.9|897.9|896.9|6249
1692720000000|2023-08-22 16:00:00|898.1|897.1|899.8|898.8|901.8|900.8|896.9|895.9|2737
1692723600000|2023-08-22 17:00:00|899.6|898.6|901.3|900.3|901.6|900.6|898.1|897.1|1721
1692727200000|2023-08-22 18:00:00|901.4|900.4|901.3|900.3|901.9|900.9|896.9|895.9|2268
1692730800000|2023-08-22 19:00:00|901.4|900.4|901.5|900.5|901.6|900.6|900.1|899.1|377
1692734400000|2023-08-22 20:00:00|901.4|900.4|900|899|901.6|900.6|898.3|897.3|200
1692738000000|2023-08-22 21:00:00|901.5|898.5|900.9|897.9|901.6|900.6|900|897|62
1692752400000|2023-08-23 01:00:00|898.8|897.8|900.5|899.5|900.9|899.9|898.5|897.5|193
1692756000000|2023-08-23 02:00:00|900.6|899.6|900.8|899.8|900.9|899.9|900.1|899.1|290
1692759600000|2023-08-23 03:00:00|900.6|899.6|900.1|899.1|901.4|900.4|899.9|898.9|143
1692763200000|2023-08-23 04:00:00|900.4|899.4|899.9|898.9|900.5|899.5|899.6|898.6|95
1692766800000|2023-08-23 05:00:00|900.1|899.1|900.6|899.6|900.9|899.9|899.4|898.4|317
1692770400000|2023-08-23 06:00:00|900.5|899.5|898.4|897.4|900.8|899.8|897.6|896.6|1078
1692774000000|2023-08-23 07:00:00|898.3|897.3|901.4|900.4|902.3|901.3|896.4|895.4|4321
1692777600000|2023-08-23 08:00:00|901.6|900.6|899|898|902.8|901.8|894.8|893.8|8753
1692781200000|2023-08-23 09:00:00|898.9|897.9|895.6|894.6|899|898|894.6|893.6|3280
1692784800000|2023-08-23 10:00:00|895.3|894.3|891.3|890.3|895.4|894.4|890|889|1953
1692788400000|2023-08-23 11:00:00|891.1|890.1|894.4|893.4|895.1|894.1|891|890|1330
1692792000000|2023-08-23 12:00:00|894.6|893.6|895.4|894.4|896.4|895.4|890|889|4363
1692795600000|2023-08-23 13:00:00|895.6|894.6|896.1|895.1|897.5|896.5|886.9|885.9|7402
1692799200000|2023-08-23 14:00:00|896.5|895.5|905.3|904.3|905.3|904.3|893.6|892.6|11864
1692802800000|2023-08-23 15:00:00|905.4|904.4|899.8|898.8|907.3|906.3|897.5|896.5|6880
1692806400000|2023-08-23 16:00:00|899.9|898.9|896.1|895.1|902.5|901.5|895.1|894.1|3100
1692810000000|2023-08-23 17:00:00|896|895|898.8|897.8|902|901|893.6|892.6|2759
1692813600000|2023-08-23 18:00:00|898.9|897.9|893.9|892.9|900.3|899.3|893.9|892.9|2873
1692817200000|2023-08-23 19:00:00|894|893|893.8|892.8|894.5|893.5|892.9|891.9|764
1692820800000|2023-08-23 20:00:00|893.9|892.9|893.8|892.8|894.8|893.8|892.3|891.3|307
1692824400000|2023-08-23 21:00:00|893.9|892.9|895.4|892.4|895.8|892.9|893.8|891.5|8
1692838800000|2023-08-24 01:00:00|894.5|893.5|892.4|891.4|895.3|894.3|891.4|890.4|153
1692842400000|2023-08-24 02:00:00|892.3|891.3|892.5|891.5|893.9|892.9|892.1|891.1|121
1692846000000|2023-08-24 03:00:00|892.4|891.4|893.4|892.4|893.6|892.6|891.9|890.9|128
1692849600000|2023-08-24 04:00:00|893.5|892.5|896|895|896.1|895.1|892.8|891.8|137
1692853200000|2023-08-24 05:00:00|896.1|895.1|896.6|895.6|896.9|895.9|895.8|894.8|171
1692856800000|2023-08-24 06:00:00|896.8|895.8|890.8|889.8|896.8|895.8|890.3|889.3|1246
1692860400000|2023-08-24 07:00:00|890.9|889.9|889.5|888.5|892.8|891.8|889.1|888.1|2749
1692864000000|2023-08-24 08:00:00|889.6|888.6|898.9|897.9|899.1|898.1|888.8|887.8|8243
1692867600000|2023-08-24 09:00:00|899|898|901.4|900.4|901.9|900.9|898.4|897.4|5913
1692871200000|2023-08-24 10:00:00|901.6|900.6|899.6|898.6|901.6|900.6|897.9|896.9|3649
1692874800000|2023-08-24 11:00:00|899.5|898.5|899.9|898.9|901.9|900.9|898.9|897.9|3924
1692878400000|2023-08-24 12:00:00|900|899|897|896|901.9|900.9|896.9|895.9|5075
1692882000000|2023-08-24 13:00:00|896.9|895.9|901|900|901.4|900.4|890.8|889.8|7464
1692885600000|2023-08-24 14:00:00|901.3|900.3|899|898|903.3|902.3|894.1|893.1|8724
1692889200000|2023-08-24 15:00:00|898.8|897.8|902.3|901.3|903.6|902.6|897.8|896.8|8916
1692892800000|2023-08-24 16:00:00|902.1|901.1|903.3|902.3|905.9|904.9|901.5|900.5|3970
1692896400000|2023-08-24 17:00:00|903.4|902.4|898.8|897.8|903.5|902.5|896.9|895.9|2780
1692900000000|2023-08-24 18:00:00|898.5|897.5|903.1|902.1|904.4|903.4|897.4|896.4|2617
1692903600000|2023-08-24 19:00:00|903|902|902.8|901.8|904.3|903.3|902.5|901.5|416
1692907200000|2023-08-24 20:00:00|902.9|901.9|902.8|901.8|903.5|902.5|902.4|901.4|356
1692910800000|2023-08-24 21:00:00|902.9|901.9|902.5|901.5|903.9|901.9|902.1|900.6|8
1692925200000|2023-08-25 01:00:00|905.6|904.6|909.3|908.3|909.6|908.6|905.6|904.6|401
1692928800000|2023-08-25 02:00:00|909.4|908.4|909.6|908.6|909.6|908.6|908.1|907.1|189
1692932400000|2023-08-25 03:00:00|909.5|908.5|907.9|906.9|909.8|908.8|907.9|906.9|216
1692936000000|2023-08-25 04:00:00|908|907|909|908|909.1|908.1|907.9|906.9|221
1692939600000|2023-08-25 05:00:00|909.1|908.1|910.9|909.9|911.1|910.1|908.3|907.3|260
1692943200000|2023-08-25 06:00:00|911.9|910.9|908.5|907.5|911.9|910.9|908|907|1181
1692946800000|2023-08-25 07:00:00|908.6|907.6|911.4|910.4|912.1|911.1|907.4|906.4|3377
1692950400000|2023-08-25 08:00:00|911.5|910.5|916.1|915.1|917.8|916.8|909.4|908.4|5887
1692954000000|2023-08-25 09:00:00|916|915|919.6|918.6|920.4|919.4|915.3|914.3|7047
1692957600000|2023-08-25 10:00:00|919.5|918.5|917.4|916.4|920.9|919.9|916.6|915.6|3437
1692961200000|2023-08-25 11:00:00|917.5|916.5|919.4|918.4|919.9|918.9|917|916|2340
1692964800000|2023-08-25 12:00:00|919.3|918.3|919|918|921|920|916.9|915.9|3023
1692968400000|2023-08-25 13:00:00|919.3|918.3|916.3|915.3|922.6|921.6|913.5|912.5|8622
1692972000000|2023-08-25 14:00:00|916.1|915.1|925|924|925.9|924.9|914.8|913.8|14556
1692975600000|2023-08-25 15:00:00|924.9|923.9|927.3|926.3|927.4|926.4|921.5|920.5|12275
1692979200000|2023-08-25 16:00:00|927.4|926.4|931.8|930.8|937.9|936.9|926.3|925.3|12855
1692982800000|2023-08-25 17:00:00|931.6|930.6|935|934|935|934|921.9|920.9|9077
1692986400000|2023-08-25 18:00:00|934.8|933.8|944.4|943.4|944.8|943.8|933.5|932.5|6377
1692990000000|2023-08-25 19:00:00|944.3|943.3|943.5|942.5|949.1|948.1|942.6|941.6|2817
1692993600000|2023-08-25 20:00:00|943.3|942.3|940.9|937.9|945.5|944.5|940.8|937.9|814
1693184400000|2023-08-28 01:00:00|938.4|937.4|930.5|929.5|939.8|938.8|930|929|723
1693188000000|2023-08-28 02:00:00|930.6|929.6|933.3|932.3|933.5|932.5|929.4|928.4|666
1693191600000|2023-08-28 03:00:00|933.4|932.4|931.5|930.5|933.6|932.6|931.3|930.3|204
1693195200000|2023-08-28 04:00:00|931.4|930.4|932.5|931.5|933.1|932.1|930.6|929.6|234
1693198800000|2023-08-28 05:00:00|932.6|931.6|931.6|930.6|935.5|934.5|931.1|930.1|417
1693202400000|2023-08-28 06:00:00|931.8|930.8|937|936|937.4|936.4|931.4|930.4|2129
1693206000000|2023-08-28 07:00:00|936.9|935.9|937.6|936.6|938.8|937.8|932.8|931.8|3387
1693209600000|2023-08-28 08:00:00|937.9|936.9|938.5|937.5|943.4|942.4|934.6|933.6|6415
1693213200000|2023-08-28 09:00:00|938.6|937.6|937.8|936.8|943.9|942.9|935.3|934.3|3901
1693216800000|2023-08-28 10:00:00|937.9|936.9|932|931|938.5|937.5|930.4|929.4|5548
1693220400000|2023-08-28 11:00:00|931.9|930.9|928.6|927.6|932.5|931.5|924.6|923.6|4459
1693224000000|2023-08-28 12:00:00|928.5|927.5|926.1|925.1|930.8|929.8|925|924|3861
1693227600000|2023-08-28 13:00:00|925.9|924.9|934.4|933.4|936|935|921.1|920.1|9027
1693231200000|2023-08-28 14:00:00|934.3|933.3|931.3|930.3|936.3|935.3|924.9|923.9|4806
1693234800000|2023-08-28 15:00:00|931.4|930.4|923.3|922.3|931.5|930.5|921.5|920.5|5361
1693238400000|2023-08-28 16:00:00|923.1|922.1|916.5|915.5|924.4|923.4|912.4|911.4|6165
1693242000000|2023-08-28 17:00:00|916.6|915.6|914.3|913.3|917.8|916.8|912.3|911.3|2486
1693245600000|2023-08-28 18:00:00|914.4|913.4|916.5|915.5|918.3|917.3|911.1|910.1|2376
1693249200000|2023-08-28 19:00:00|916.9|915.9|916|915|918.4|917.4|915.8|914.8|791
1693252800000|2023-08-28 20:00:00|916.1|915.1|912|911|916.5|915.5|911.8|910.8|679
1693256400000|2023-08-28 21:00:00|911.8|910.8|913.6|910.6|913.8|910.8|911.8|909.6|0
1693270800000|2023-08-29 01:00:00|912.4|911.4|913.8|912.8|914.6|913.6|910|909|318
1693274400000|2023-08-29 02:00:00|913.9|912.9|917.8|916.8|918|917|913.6|912.6|408
1693278000000|2023-08-29 03:00:00|917.6|916.6|917.5|916.5|918.4|917.4|917.3|916.3|74
1693281600000|2023-08-29 04:00:00|917.4|916.4|918.5|917.5|919.3|918.3|917.3|916.3|217
1693285200000|2023-08-29 05:00:00|918.4|917.4|918.6|917.6|918.8|917.8|917.9|916.9|255
1693288800000|2023-08-29 06:00:00|918.5|917.5|916.3|915.3|918.9|917.9|914.6|913.6|1441
1693292400000|2023-08-29 07:00:00|916.4|915.4|920.8|919.8|922.1|921.1|914.9|913.9|5575
1693296000000|2023-08-29 08:00:00|921|920|923.6|922.6|924.6|923.6|919.8|918.8|5984
1693299600000|2023-08-29 09:00:00|923.8|922.8|919.6|918.6|924.6|923.6|918.8|917.8|4633
1693303200000|2023-08-29 10:00:00|919.8|918.8|919.4|918.4|921.9|920.9|919|918|2281
1693306800000|2023-08-29 11:00:00|919.6|918.6|920.6|919.6|922.4|921.4|916.9|915.9|2061
1693310400000|2023-08-29 12:00:00|920.8|919.8|915.9|914.9|923.1|922.1|914.3|913.3|4327
1693314000000|2023-08-29 13:00:00|915.8|914.8|905.4|904.4|917.4|916.4|904.5|903.5|8218
1693317600000|2023-08-29 14:00:00|905.3|904.3|911.9|910.9|913.4|912.4|903.3|902.3|7435
1693321200000|2023-08-29 15:00:00|912|911|907.8|906.8|915.3|914.3|906.3|905.3|12310
1693324800000|2023-08-29 16:00:00|907.9|906.9|911.8|910.8|911.9|910.9|906.5|905.5|3295
1693328400000|2023-08-29 17:00:00|911.9|910.9|917.1|916.1|917.9|916.9|911.6|910.6|3951
1693332000000|2023-08-29 18:00:00|917.4|916.4|917.6|916.6|917.9|916.9|914.8|913.8|3400
1693335600000|2023-08-29 19:00:00|917.5|916.5|917.3|916.3|917.9|916.9|915.5|914.5|492
1693339200000|2023-08-29 20:00:00|917|916|914.8|913.8|917.6|916.6|914.3|913.3|452
1693342800000|2023-08-29 21:00:00|915.9|912.9|916.1|913.1|916.6|913.6|913.9|912.1|0
1693357200000|2023-08-30 01:00:00|915.3|914.3|915.8|914.8|916.3|915.3|914.1|913.1|200
1693360800000|2023-08-30 02:00:00|915.9|914.9|914.6|913.6|916.9|915.9|914.6|913.6|188
1693364400000|2023-08-30 03:00:00|914.8|913.8|917|916|917.5|916.5|914.8|913.8|91
1693368000000|2023-08-30 04:00:00|917.1|916.1|916|915|917.5|916.5|916|915|23
1693371600000|2023-08-30 05:00:00|916.1|915.1|916.9|915.9|917|916|915.6|914.6|72
1693375200000|2023-08-30 06:00:00|917|916|916|915|920.8|919.8|915.3|914.3|852
1693378800000|2023-08-30 07:00:00|916.1|915.1|913.4|912.4|918.6|917.6|913.3|912.3|3496
1693382400000|2023-08-30 08:00:00|913.3|912.3|909.9|908.9|913.9|912.9|904.1|903.1|12726
1693386000000|2023-08-30 09:00:00|909.8|908.8|909|908|910.6|909.6|905.6|904.6|5290
1693389600000|2023-08-30 10:00:00|908.9|907.9|913.6|912.6|914.1|913.1|907.6|906.6|4445
1693393200000|2023-08-30 11:00:00|913.4|912.4|913.6|912.6|915.4|914.4|912.6|911.6|2049
1693396800000|2023-08-30 12:00:00|913.4|912.4|904.1|903.1|913.6|912.6|904.1|903.1|5906
1693400400000|2023-08-30 13:00:00|904|903|901.6|900.6|908.1|907.1|900.5|899.5|12165
1693404000000|2023-08-30 14:00:00|901.8|900.8|895.3|894.3|904.9|903.9|893.6|892.6|10237
1693407600000|2023-08-30 15:00:00|895.1|894.1|888.5|887.5|897|896|880.8|879.8|21907
1693411200000|2023-08-30 16:00:00|888.4|887.4|891.5|890.5|893.8|892.8|885.3|884.3|7709
1693414800000|2023-08-30 17:00:00|891.4|890.4|884.5|883.5|891.9|890.9|884.1|883.1|3924
1693418400000|2023-08-30 18:00:00|884.4|883.4|886.4|885.4|887.1|886.1|882.9|881.9|6081
1693422000000|2023-08-30 19:00:00|886.5|885.5|885|884|887|886|884|883|792
1693425600000|2023-08-30 20:00:00|885.1|884.1|886.3|885.3|886.8|885.8|884.6|883.6|276
1693429200000|2023-08-30 21:00:00|887|884|887.3|884.3|887.5|884.5|887|884|0
1693443600000|2023-08-31 01:00:00|888.1|887.1|886.8|885.8|888.4|887.4|886.6|885.6|214
1693447200000|2023-08-31 02:00:00|886.9|885.9|886|885|887|886|885.1|884.1|251
1693450800000|2023-08-31 03:00:00|885.9|884.9|886.9|885.9|887|886|884.9|883.9|391
1693454400000|2023-08-31 04:00:00|887|886|887.1|886.1|887.8|886.8|886.1|885.1|334
1693458000000|2023-08-31 05:00:00|887|886|887.6|886.6|888.4|887.4|886.9|885.9|247
1693461600000|2023-08-31 06:00:00|887.8|886.8|886.3|885.3|888.4|887.4|884.9|883.9|959
1693465200000|2023-08-31 07:00:00|886.4|885.4|891.9|890.9|892.1|891.1|884.4|883.4|3653
1693468800000|2023-08-31 08:00:00|891.6|890.6|888.5|887.5|892.1|891.1|886.1|885.1|5466
1693472400000|2023-08-31 09:00:00|888.6|887.6|885|884|889.4|888.4|884.1|883.1|4309
1693476000000|2023-08-31 10:00:00|885.1|884.1|885.6|884.6|886.4|885.4|881.3|880.3|5018
1693479600000|2023-08-31 11:00:00|885.8|884.8|886.3|885.3|890.6|889.6|885.3|884.3|2525
1693483200000|2023-08-31 12:00:00|886.4|885.4|887.6|886.6|888.9|887.9|880.5|879.5|6680
1693486800000|2023-08-31 13:00:00|886.9|885.9|878.9|877.9|887.1|886.1|876.9|875.9|10729
1693490400000|2023-08-31 14:00:00|879.3|878.3|889.9|888.9|891.8|890.8|874.9|873.9|10041
1693494000000|2023-08-31 15:00:00|890.1|889.1|880.9|879.9|891.4|890.4|879.5|878.5|13643
1693497600000|2023-08-31 16:00:00|880.8|879.8|886|885|886.5|885.5|880.4|879.4|3017
1693501200000|2023-08-31 17:00:00|885.9|884.9|892.6|891.6|893.9|892.9|885.5|884.5|4401
1693504800000|2023-08-31 18:00:00|892.5|891.5|897.3|896.3|899.6|898.6|892.1|891.1|4566
1693508400000|2023-08-31 19:00:00|897|896|897|896|898.4|897.4|896.6|895.6|741
1693512000000|2023-08-31 20:00:00|897.1|896.1|897.8|896.8|898.1|897.1|896.4|895.4|256
1693515600000|2023-08-31 21:00:00|898.1|895.1|898|895|898.3|895.3|897.5|894.5|1
1693530000000|2023-09-01 01:00:00|897.4|896.4|901.6|900.6|901.9|900.9|897.4|896.4|452
1693533600000|2023-09-01 02:00:00|901.8|900.8|900.1|899.1|902.4|901.4|899.9|898.9|131
1693537200000|2023-09-01 03:00:00|900.3|899.3|900.9|899.9|900.9|899.9|899.9|898.9|124
1693540800000|2023-09-01 04:00:00|901.1|900.1|901.5|900.5|901.5|900.5|900.6|899.6|44
1693544400000|2023-09-01 05:00:00|901.8|900.8|900.6|899.6|904.1|903.1|899.5|898.5|468
1693548000000|2023-09-01 06:00:00|900.8|899.8|905.5|904.5|909|908|900.8|899.8|2180
1693551600000|2023-09-01 07:00:00|905.6|904.6|910.5|909.5|912.8|911.8|905.1|904.1|4795
1693555200000|2023-09-01 08:00:00|910.3|909.3|911.1|910.1|915.1|914.1|908.3|907.3|3648
1693558800000|2023-09-01 09:00:00|910.9|909.9|912.6|911.6|914.1|913.1|910.9|909.9|3918
1693562400000|2023-09-01 10:00:00|912.5|911.5|912.1|911.1|912.8|911.8|910.1|909.1|3387
1693566000000|2023-09-01 11:00:00|912.3|911.3|912.3|911.3|916.6|915.6|910.8|909.8|3589
1693569600000|2023-09-01 12:00:00|912.4|911.4|910.5|909.5|914.4|913.4|904.4|903.4|10125
1693573200000|2023-09-01 13:00:00|910.3|909.3|904.4|903.4|910.6|909.6|901.1|900.1|11216
1693576800000|2023-09-01 14:00:00|904.1|903.1|906.8|905.8|909|908|899|898|8100
1693580400000|2023-09-01 15:00:00|906.9|905.9|909.1|908.1|910.3|909.3|899.8|898.8|9508
1693584000000|2023-09-01 16:00:00|908.9|907.9|908.6|907.6|912.4|911.4|905.9|904.9|3897
1693587600000|2023-09-01 17:00:00|908.5|907.5|904.8|903.8|913.5|912.5|903.6|902.6|3595
1693591200000|2023-09-01 18:00:00|904.6|903.6|904.1|903.1|906.1|905.1|900.4|899.4|4086
1693594800000|2023-09-01 19:00:00|904.3|903.3|904.9|903.9|905.5|904.5|902.5|901.5|528
1693598400000|2023-09-01 20:00:00|905.1|904.1|907.5|904.5|909.3|908.3|904.9|903.9|846
1693789200000|2023-09-04 01:00:00|903.8|902.8|902.1|901.1|906.5|905.5|901|900|195
1693792800000|2023-09-04 02:00:00|901.8|900.8|903|902|903.3|902.3|901.6|900.6|52
1693796400000|2023-09-04 03:00:00|902.9|901.9|901.8|900.8|902.9|901.9|900.9|899.9|197
1693800000000|2023-09-04 04:00:00|901.5|900.5|902.5|901.5|903|902|901.4|900.4|162
1693803600000|2023-09-04 05:00:00|902.6|901.6|903|902|903.1|902.1|901.5|900.5|135
1693807200000|2023-09-04 06:00:00|903.1|902.1|903.3|902.3|905.4|904.4|901.3|900.3|1112
1693810800000|2023-09-04 07:00:00|903.4|902.4|909.5|908.5|909.9|908.9|903.1|902.1|2378
1693814400000|2023-09-04 08:00:00|909.6|908.6|904.4|903.4|909.8|908.8|901.3|900.3|5141
1693818000000|2023-09-04 09:00:00|904.1|903.1|913.5|912.5|914.6|913.6|903.9|902.9|5550
1693821600000|2023-09-04 10:00:00|913.6|912.6|908|907|915.4|914.4|907.9|906.9|2333
1693825200000|2023-09-04 11:00:00|908.1|907.1|903.1|902.1|908.4|907.4|902.1|901.1|1970
1693828800000|2023-09-04 12:00:00|903.4|902.4|903.1|902.1|904.3|903.3|899.1|898.1|2851
1693832400000|2023-09-04 13:00:00|903.3|902.3|905.1|904.1|905.5|904.5|901.9|900.9|1760
1693836000000|2023-09-04 14:00:00|905|904|912|911|912.4|911.4|902.5|901.5|3627
1693839600000|2023-09-04 15:00:00|911.8|910.8|912.6|911.6|913.1|912.1|907.4|906.4|6434
1693843200000|2023-09-04 16:00:00|912.8|911.8|914|913|915.4|914.4|910.4|909.4|1598
1693846800000|2023-09-04 17:00:00|913.9|912.9|914.3|913.3|915.4|914.4|913.8|912.8|404
1693875600000|2023-09-05 01:00:00|915|914|914.3|913.3|916.6|915.6|913.5|912.5|99
1693879200000|2023-09-05 02:00:00|914.1|913.1|913.8|912.8|914.6|913.6|911.4|910.4|118
1693882800000|2023-09-05 03:00:00|914|913|915.3|914.3|915.9|914.9|913.6|912.6|86
1693886400000|2023-09-05 04:00:00|915.4|914.4|914.8|913.8|915.6|914.6|914.5|913.5|296
1693890000000|2023-09-05 05:00:00|914.9|913.9|913.3|912.3|915.5|914.5|911.4|910.4|490
1693893600000|2023-09-05 06:00:00|912.8|911.8|913.1|912.1|913.6|912.6|911.4|910.4|564
1693897200000|2023-09-05 07:00:00|912.9|911.9|906.6|905.6|913.1|912.1|905|904|2812
1693900800000|2023-09-05 08:00:00|906.4|905.4|915|914|915|914|902.8|901.8|6578
1693904400000|2023-09-05 09:00:00|915.1|914.1|919.4|918.4|920.3|919.3|914.1|913.1|7381
1693908000000|2023-09-05 10:00:00|919.6|918.6|918|917|920.4|919.4|914.6|913.6|2771
1693911600000|2023-09-05 11:00:00|918.1|917.1|920.4|919.4|921.9|920.9|917.4|916.4|3311
1693915200000|2023-09-05 12:00:00|920.6|919.6|918.1|917.1|923.4|922.4|915.8|914.8|6296
1693918800000|2023-09-05 13:00:00|918|917|931.1|930.1|933.4|932.4|917.9|916.9|11671
1693922400000|2023-09-05 14:00:00|931.3|930.3|931.6|930.6|933.4|932.4|928.8|927.8|8726
1693926000000|2023-09-05 15:00:00|931.9|930.9|943.3|942.3|945|944|927.3|926.3|16167
1693929600000|2023-09-05 16:00:00|943.1|942.1|946.9|945.9|948.1|947.1|940.9|939.9|5192
1693933200000|2023-09-05 17:00:00|946.8|945.8|941.3|940.3|947.6|946.6|940.5|939.5|4440
1693936800000|2023-09-05 18:00:00|941.4|940.4|939|938|941.5|940.5|937.8|936.8|4614
1693940400000|2023-09-05 19:00:00|938.9|937.9|942.1|941.1|942.4|941.4|938.6|937.6|584
1693944000000|2023-09-05 20:00:00|942|941|941.6|940.6|942.5|941.5|940.6|939.6|212
1693947600000|2023-09-05 21:00:00|941.8|940.8|944.1|941.1|945.8|943.4|941.8|939.9|50
1693962000000|2023-09-06 01:00:00|940.6|939.6|940.8|939.8|942.6|941.6|940.1|939.1|140
1693965600000|2023-09-06 02:00:00|940.9|939.9|938.9|937.9|940.9|939.9|938.4|937.4|257
1693969200000|2023-09-06 03:00:00|939|938|940|939|940.9|939.9|938.3|937.3|1060
1693972800000|2023-09-06 04:00:00|939.8|938.8|939|938|940|939|938.5|937.5|334
1693976400000|2023-09-06 05:00:00|939.1|938.1|939|938|941.4|940.4|938.8|937.8|266
1693980000000|2023-09-06 06:00:00|939.1|938.1|940.8|939.8|942.1|941.1|937.8|936.8|854
1693983600000|2023-09-06 07:00:00|940.6|939.6|942|941|942.3|941.3|937.8|936.8|3589
1693987200000|2023-09-06 08:00:00|941.9|940.9|933.1|932.1|942.9|941.9|928.6|927.6|7298
1693990800000|2023-09-06 09:00:00|933.3|932.3|931.1|930.1|934.8|933.8|928.8|927.8|4854
1693994400000|2023-09-06 10:00:00|931|930|930.9|929.9|932.9|931.9|930.1|929.1|1905
1693998000000|2023-09-06 11:00:00|930.8|929.8|930|929|933.1|932.1|928.9|927.9|1487
1694001600000|2023-09-06 12:00:00|930.1|929.1|930.1|929.1|931.8|930.8|923.9|922.9|6779
1694005200000|2023-09-06 13:00:00|930.3|929.3|928.1|927.1|931.4|930.4|923.5|922.5|5430
1694008800000|2023-09-06 14:00:00|927.6|926.6|917.3|916.3|928.9|927.9|914.6|913.6|10264
1694012400000|2023-09-06 15:00:00|917.1|916.1|922.3|921.3|923.6|922.6|915.6|914.6|11068
1694016000000|2023-09-06 16:00:00|922.4|921.4|927.8|926.8|927.9|926.9|918.5|917.5|5927
1694019600000|2023-09-06 17:00:00|927.9|926.9|931.9|930.9|932.6|931.6|925.6|924.6|3144
1694023200000|2023-09-06 18:00:00|931.6|930.6|930.1|929.1|934.6|933.6|928.9|927.9|2456
1694026800000|2023-09-06 19:00:00|930.4|929.4|930.9|929.9|931.3|930.3|930|929|384
1694030400000|2023-09-06 20:00:00|931|930|931.3|930.3|931.3|930.3|929.3|928.3|445
1694034000000|2023-09-06 21:00:00|931|930|930.8|927.8|932.9|931.1|930.5|927.6|20
1694048400000|2023-09-07 01:00:00|932.9|931.9|932.9|931.9|935.3|934.3|932.1|931.1|259
1694052000000|2023-09-07 02:00:00|933|932|932.6|931.6|933.6|932.6|931.9|930.9|204
1694055600000|2023-09-07 03:00:00|932.8|931.8|932.3|931.3|932.9|931.9|931.5|930.5|212
1694059200000|2023-09-07 04:00:00|932|931|931.8|930.8|932|931|931.1|930.1|37
1694062800000|2023-09-07 05:00:00|931.5|930.5|928.8|927.8|931.8|930.8|928.1|927.1|363
1694066400000|2023-09-07 06:00:00|928.6|927.6|922.4|921.4|930|929|921.5|920.5|3164
1694070000000|2023-09-07 07:00:00|922.6|921.6|923.5|922.5|924.5|923.5|920|919|4280
1694073600000|2023-09-07 08:00:00|923.4|922.4|924.1|923.1|927.8|926.8|920.6|919.6|6311
1694077200000|2023-09-07 09:00:00|924.3|923.3|925.5|924.5|926.1|925.1|919.1|918.1|1983
1694080800000|2023-09-07 10:00:00|925.6|924.6|925.9|924.9|927.1|926.1|923.4|922.4|2178
1694084400000|2023-09-07 11:00:00|926|925|927.5|926.5|927.6|926.6|921.3|920.3|3748
1694088000000|2023-09-07 12:00:00|927.4|926.4|933.5|932.5|933.5|932.5|926|925|4261
1694091600000|2023-09-07 13:00:00|933.4|932.4|923.4|922.4|935.4|934.4|923.1|922.1|7921
1694095200000|2023-09-07 14:00:00|923.6|922.6|924.3|923.3|928.6|927.6|920.5|919.5|6612
1694098800000|2023-09-07 15:00:00|925.4|922.4|930.5|929.5|932.1|931.1|921.1|920.1|14557
1694102400000|2023-09-07 16:00:00|930.4|929.4|926.4|925.4|932.4|931.4|925.5|924.5|4989
1694106000000|2023-09-07 17:00:00|926.3|925.3|932.1|931.1|934|933|925.6|924.6|4798
1694109600000|2023-09-07 18:00:00|932|931|936.1|935.1|938.8|937.8|931.8|930.8|4909
1694113200000|2023-09-07 19:00:00|936|935|939.5|938.5|939.8|938.8|936|935|961
1694116800000|2023-09-07 20:00:00|939.3|938.3|937.3|936.3|939.3|938.3|936.5|935.5|819
1694120400000|2023-09-07 21:00:00|938.1|935.1|937.3|934.3|938.1|936.5|936.9|933.9|4
1694134800000|2023-09-08 01:00:00|936.3|935.3|933.8|932.8|938.3|937.3|933.1|932.1|478
1694138400000|2023-09-08 02:00:00|933.6|932.6|936.8|935.8|937.5|936.5|933.5|932.5|385
1694142000000|2023-09-08 03:00:00|936.6|935.6|937.1|936.1|938|937|936.6|935.6|237
1694145600000|2023-09-08 04:00:00|937.3|936.3|935.4|934.4|937.6|936.6|935|934|584
1694149200000|2023-09-08 05:00:00|935.3|934.3|935|934|936|935|933.9|932.9|815
1694152800000|2023-09-08 06:00:00|935.3|934.3|945.1|944.1|945.8|944.8|935|934|4882
1694156400000|2023-09-08 07:00:00|944.9|943.9|945|944|946.4|945.4|941.1|940.1|5716
1694160000000|2023-09-08 08:00:00|945.1|944.1|945.3|944.3|948.4|947.4|942.8|941.8|7583
1694163600000|2023-09-08 09:00:00|945.4|944.4|953.6|952.6|954.4|953.4|942|941|11253
1694167200000|2023-09-08 10:00:00|953.5|952.5|959.6|958.6|959.8|958.8|953|952|6906
1694170800000|2023-09-08 11:00:00|959.8|958.8|957|956|960.1|959.1|955.1|954|4127
1694174400000|2023-09-08 12:00:00|957.1|956.1|962.4|961.4|962.9|961.9|954.9|953.9|9993
1694178000000|2023-09-08 13:00:00|962.6|961.6|957.8|956.8|964.9|963.9|953.1|952.1|10875
1694181600000|2023-09-08 14:00:00|957.6|956.6|964|963|967.1|966.1|956.6|955.6|11600
1694185200000|2023-09-08 15:00:00|963.9|962.9|960.8|959.8|968.9|967.9|960.5|959.5|13883
1694188800000|2023-09-08 16:00:00|960.6|959.6|964.5|963.5|965.6|964.6|959.8|958.8|6994
1694192400000|2023-09-08 17:00:00|964.6|963.6|965.3|964.3|966.4|965.4|960.4|959.4|3023
1694196000000|2023-09-08 18:00:00|965.1|964.1|960.9|959.9|966.1|965.1|959.9|958.9|3394
1694199600000|2023-09-08 19:00:00|961.1|960.1|959.3|958.3|962.1|961.1|958.9|957.9|397
1694203200000|2023-09-08 20:00:00|959.5|958.5|959.4|956.4|960.3|959.3|958|956.4|537
1694394000000|2023-09-11 01:00:00|953.5|952.5|955|954|955.3|954.3|951.3|950.3|464
1694397600000|2023-09-11 02:00:00|955.3|954.3|957.3|956.3|957.8|956.8|954.4|953.4|190
1694401200000|2023-09-11 03:00:00|957.5|956.5|957.8|956.8|958.8|957.8|956.1|955.1|345
1694404800000|2023-09-11 04:00:00|957.5|956.5|960.3|959.3|960.3|959.3|956.9|955.9|174
1694408400000|2023-09-11 05:00:00|960.1|959.1|963|962|964|963|960|959|449
1694412000000|2023-09-11 06:00:00|963.1|962.1|960.1|959.1|963.6|962.6|958.5|957.5|1800
1694415600000|2023-09-11 07:00:00|960.3|959.3|963.9|962.9|965.1|964.1|957.5|956.5|3739
1694419200000|2023-09-11 08:00:00|963.8|962.8|968|967|968.1|967.1|960.5|959.5|11026
1694422800000|2023-09-11 09:00:00|967.9|966.9|972.5|971.5|975.1|974.1|967.9|966.9|9910
1694426400000|2023-09-11 10:00:00|972.6|971.6|974.9|973.9|975.3|974.3|970.4|969.4|3423
1694430000000|2023-09-11 11:00:00|975|974|973.8|972.8|976.3|975.3|972|971|2809
1694433600000|2023-09-11 12:00:00|973.9|972.9|975|974|976.6|975.6|973.6|972.6|4610
1694437200000|2023-09-11 13:00:00|975.8|974.8|981|980|989.1|988.1|974.8|973.8|17707
1694440800000|2023-09-11 14:00:00|980.8|979.8|986.1|985.1|987|986|978.1|977.1|11634
1694444400000|2023-09-11 15:00:00|986|985|975.9|974.9|988.4|987.4|975.3|974.3|14840
1694448000000|2023-09-11 16:00:00|975.8|974.8|982.4|981.4|983.1|982.1|973.5|972.5|4712
1694451600000|2023-09-11 17:00:00|982.6|981.6|979.8|978.8|984.4|983.4|978.3|977.3|3427
1694455200000|2023-09-11 18:00:00|979.6|978.6|976.9|975.9|980.5|979.5|975.3|974.3|3733
1694458800000|2023-09-11 19:00:00|976.8|975.8|977.4|976.4|978.1|977.1|976.4|975.4|625
1694462400000|2023-09-11 20:00:00|977.5|976.5|977.3|976.3|978.6|977.6|976.5|975.5|139
1694466000000|2023-09-11 21:00:00|978|975|979.5|976.5|980.1|978|978|975|1
1694480400000|2023-09-12 01:00:00|978.6|977.6|978.5|977.5|980.4|979.4|977|976|170
1694484000000|2023-09-12 02:00:00|978.6|977.6|986|985|987.1|986.1|978.3|977.3|557
1694487600000|2023-09-12 03:00:00|985.8|984.8|988.4|987.4|988.4|987.4|984.3|983.3|467
1694491200000|2023-09-12 04:00:00|988.1|987.1|988.4|987.4|988.4|987.4|986|985|407
1694494800000|2023-09-12 05:00:00|988.3|987.3|986.4|985.4|988.3|987.3|984.5|983.5|145
1694498400000|2023-09-12 06:00:00|986.3|985.3|981|980|986.4|985.4|980.5|979.5|925
1694502000000|2023-09-12 07:00:00|981.1|980.1|979.8|978.8|982.3|981.3|974.8|973.8|4958
1694505600000|2023-09-12 08:00:00|980|979|983.4|982.4|984.1|983.1|976.8|975.8|6802
1694509200000|2023-09-12 09:00:00|983.3|982.3|977.1|976.1|983.9|982.9|976.6|975.6|3778
1694512800000|2023-09-12 10:00:00|977.3|976.3|974.5|973.5|978.6|977.6|971.8|970.8|5734
1694516400000|2023-09-12 11:00:00|974.6|973.6|974.9|973.9|977.4|976.4|973.3|972.3|3032
1694520000000|2023-09-12 12:00:00|975.1|974.1|975.5|974.5|978.8|977.8|972.8|971.8|5119
1694523600000|2023-09-12 13:00:00|975.6|974.6|971.1|970.1|976.4|975.4|967.9|966.9|9051
1694527200000|2023-09-12 14:00:00|971|970|969|968|973.1|972.1|968.1|967.1|10594
1694530800000|2023-09-12 15:00:00|968.9|967.9|969.3|968.3|978.4|977.4|968.1|967.1|12236
1694534400000|2023-09-12 16:00:00|969.4|968.4|968.9|967.9|971|970|964.9|963.9|4303
1694538000000|2023-09-12 17:00:00|968.6|967.6|968|967|971.1|970.1|964.6|963.6|3077
1694541600000|2023-09-12 18:00:00|967.9|966.9|967.5|966.5|971.4|970.4|966.5|965.5|2946
1694545200000|2023-09-12 19:00:00|967.4|966.4|970.1|969.1|970.4|969.4|967|966|670
1694548800000|2023-09-12 20:00:00|970|969|968.4|967.4|971.3|970.3|966.5|964.8|490
1694552400000|2023-09-12 21:00:00|969|966|968.9|965.9|970|967|968.4|965.4|5
1694566800000|2023-09-13 01:00:00|969.5|968.5|971.1|970.1|972.1|971.1|969.1|968.1|253
1694570400000|2023-09-13 02:00:00|971|970|969.6|968.6|972.9|971.9|969.1|968.1|282
1694574000000|2023-09-13 03:00:00|969.5|968.5|974.3|973.3|974.5|973.5|968.6|967.6|422
1694577600000|2023-09-13 04:00:00|974.1|973.1|971.5|970.5|974.1|973.1|970.3|969.3|122
1694581200000|2023-09-13 05:00:00|971.3|970.3|972.9|971.9|973.9|972.9|971.3|970.3|233
1694584800000|2023-09-13 06:00:00|972.6|971.6|971.3|970.3|973.5|972.5|969.5|968.5|1442
1694588400000|2023-09-13 07:00:00|971.1|970.1|980.4|979.4|982.9|981.9|970.4|969.4|4665
1694592000000|2023-09-13 08:00:00|980.5|979.5|984.8|983.8|987.1|986.1|976.6|975.6|6279
1694595600000|2023-09-13 09:00:00|984.6|983.6|990.5|989.5|990.6|989.6|981.3|980.3|4570
1694599200000|2023-09-13 10:00:00|990.4|989.4|988.3|987.3|991.4|990.4|986.4|985.4|2906
1694602800000|2023-09-13 11:00:00|988.4|987.4|986.9|985.9|990.3|989.3|985|984|2104
1694606400000|2023-09-13 12:00:00|987|986|985.4|984.4|988.6|987.6|982.8|981.8|4026
1694610000000|2023-09-13 13:00:00|985.6|984.6|987.9|986.9|990.9|989.9|983.6|982.6|5586
1694613600000|2023-09-13 14:00:00|988|987|990.4|989.4|992.9|991.9|983.6|982.6|14008
1694617200000|2023-09-13 15:00:00|990.5|989.5|990.3|989.3|994.6|993.6|988.1|987.1|13351
1694620800000|2023-09-13 16:00:00|990.1|989.1|992.4|991.4|997.3|996.3|990.1|989.1|5880
1694624400000|2023-09-13 17:00:00|992.3|991.3|992.5|991.5|994.3|993.3|989.1|988.1|2960
1694628000000|2023-09-13 18:00:00|992.3|991.3|994.8|993.8|996.1|995.1|991.8|990.8|3467
1694631600000|2023-09-13 19:00:00|994.6|993.6|996.8|995.8|997|996|994.6|993.6|392
1694635200000|2023-09-13 20:00:00|996.6|995.6|997.5|996.5|998|997|996|995|421
1694638800000|2023-09-13 21:00:00|998.5|995.5|998|995|998.5|995.5|997.9|994.9|2
1694653200000|2023-09-14 01:00:00|998.6|997.6|998.3|997.3|999.1|998.1|997.4|996.4|157
1694656800000|2023-09-14 02:00:00|998.4|997.4|996.9|995.9|998.6|997.6|995.8|994.8|158
1694660400000|2023-09-14 03:00:00|997|996|997.6|996.6|998.3|997.3|996.9|995.9|131
1694664000000|2023-09-14 04:00:00|997.4|996.4|997.4|996.4|997.6|996.6|995.9|994.9|317
1694667600000|2023-09-14 05:00:00|997.5|996.5|997.9|996.9|998.5|997.5|996.1|995.1|150
1694671200000|2023-09-14 06:00:00|997.8|996.8|998.4|997.4|998.9|997.9|995.3|994.3|611
1694674800000|2023-09-14 07:00:00|998.3|997.3|995.4|994.4|999.4|998.4|994.4|993.4|3589
1694678400000|2023-09-14 08:00:00|995.5|994.5|988.9|987.9|996.1|995.1|988.6|987.6|9004
1694682000000|2023-09-14 09:00:00|988.8|987.8|988.6|987.6|993.1|992.1|986.5|985.5|4965
1694685600000|2023-09-14 10:00:00|988.1|987.1|991.3|990.3|992.1|991.1|985.8|984.8|3328
1694689200000|2023-09-14 11:00:00|991.4|990.4|995.9|994.9|996.1|995.1|989.1|988.1|2912
1694692800000|2023-09-14 12:00:00|996|995|993|992|996.6|995.6|991.5|990.5|3930
1694696400000|2023-09-14 13:00:00|993.1|992.1|999.1|998.1|1000.4|999.4|992.3|991.3|8729
1694700000000|2023-09-14 14:00:00|999.3|998.3|1003.4|1002.4|1005.8|1004.8|996.9|995.9|11792
1694703600000|2023-09-14 15:00:00|1003.1|1002.1|1016|1015|1016.6|1015.6|1000.9|999.9|18343
1694707200000|2023-09-14 16:00:00|1016.1|1015.1|1015.3|1014.3|1017.6|1016.6|1011|1010|6931
1694710800000|2023-09-14 17:00:00|1015.1|1014.1|1016|1015|1017.6|1016.6|1013|1012|3290
1694714400000|2023-09-14 18:00:00|1015.9|1014.9|1006.9|1005.9|1016.1|1015.1|1006.8|1005.8|4188
1694718000000|2023-09-14 19:00:00|1007.1|1006.1|1007.6|1006.6|1008.3|1007.3|1006.1|1005.1|742
1694721600000|2023-09-14 20:00:00|1007.5|1006.5|1010.9|1009.9|1011.4|1010.4|1007.4|1006.4|832
1694725200000|2023-09-14 21:00:00|1010.8|1009.8|1012.6|1009.6|1012.8|1009.8|1010.8|1009|0
1694739600000|2023-09-15 01:00:00|1008.9|1007.9|1012.5|1011.5|1013.3|1012.3|1008.3|1007.3|191
1694743200000|2023-09-15 02:00:00|1012.6|1011.6|1013.1|1012.1|1013.3|1012.3|1008.9|1007.9|289
1694746800000|2023-09-15 03:00:00|1012.8|1011.8|1013.4|1012.4|1013.4|1012.4|1012.8|1011.8|185
1694750400000|2023-09-15 04:00:00|1013.3|1012.3|1012.9|1011.9|1013.4|1012.4|1012.6|1011.6|270
1694754000000|2023-09-15 05:00:00|1013|1012|1013.1|1012.1|1013.4|1012.4|1012.4|1011.4|324
1694757600000|2023-09-15 06:00:00|1012.9|1011.9|1018|1017|1018.5|1017.5|1012.4|1011.4|2117
1694761200000|2023-09-15 07:00:00|1018.1|1017.1|1014.5|1013.5|1018.5|1017.5|1013.5|1012.5|4537
1694764800000|2023-09-15 08:00:00|1014.4|1013.4|1009.6|1008.6|1014.5|1013.5|1009.1|1008.1|4378
1694768400000|2023-09-15 09:00:00|1009.9|1008.9|1000.9|999.9|1010.1|1009.1|1000|999|6820
1694772000000|2023-09-15 10:00:00|1000.8|999.8|999.5|998.5|1003.6|1002.6|998.6|997.6|4270
1694775600000|2023-09-15 11:00:00|999.4|998.4|1001.6|1000.6|1003.5|1002.5|999.1|998.1|3580
1694779200000|2023-09-15 12:00:00|1001.8|1000.8|996|995|1001.8|1000.8|993.1|992.1|7040
1694782800000|2023-09-15 13:00:00|996.1|995.1|986.9|985.9|997.1|996.1|982.8|981.8|10676
1694786400000|2023-09-15 14:00:00|987.4|986.4|990.6|989.6|991.9|990.9|982.4|981.4|9222
1694790000000|2023-09-15 15:00:00|990.8|989.8|985|984|991.4|990.4|984.6|983.6|9189
1694793600000|2023-09-15 16:00:00|984.9|983.9|985.3|984.3|989.8|988.8|983.9|982.9|3152
1694797200000|2023-09-15 17:00:00|985|984|987|986|991.6|990.6|984.6|983.6|3009
1694800800000|2023-09-15 18:00:00|986.9|985.9|987|986|988.8|987.8|985.1|984.1|2033
1694804400000|2023-09-15 19:00:00|987.1|986.1|988.5|987.5|989.4|988.4|986.6|985.6|902
1694808000000|2023-09-15 20:00:00|988.4|987.4|989.8|988.8|990.5|989.5|987.6|986.6|284
1694998800000|2023-09-18 01:00:00|987.5|986.5|988.6|987.6|991|990|987.4|986.4|202
1695002400000|2023-09-18 02:00:00|988.3|987.3|987.3|986.3|990.8|989.8|987.3|986.3|230
1695006000000|2023-09-18 03:00:00|987.4|986.4|989|988|989.1|988.1|986.3|985.3|109
1695009600000|2023-09-18 04:00:00|988.9|987.9|992.8|991.8|992.8|991.8|988.5|987.5|622
1695013200000|2023-09-18 05:00:00|992.5|991.5|994.4|993.4|995.1|994.1|991|990|404
1695016800000|2023-09-18 06:00:00|994.5|993.5|993.3|992.3|995.1|994.1|989.8|988.8|2033
1695020400000|2023-09-18 07:00:00|993.4|992.4|987.6|986.6|993.9|992.9|985.9|984.9|3807
1695024000000|2023-09-18 08:00:00|987.5|986.5|975.3|974.3|988.4|987.4|975.1|974.1|11074
1695027600000|2023-09-18 09:00:00|975.1|974.1|974.3|973.3|978.8|977.8|973.6|972.6|8318
1695031200000|2023-09-18 10:00:00|974.1|973.1|976.6|975.6|976.9|975.9|972.1|971.1|4882
1695034800000|2023-09-18 11:00:00|976.5|975.5|979.1|978.1|980.6|979.6|976.1|975.1|3982
1695038400000|2023-09-18 12:00:00|979.3|978.3|980.9|979.9|982.9|981.9|977|976|4136
1695042000000|2023-09-18 13:00:00|980.8|979.8|981.5|980.5|987|986|978.3|977.3|6833
1695045600000|2023-09-18 14:00:00|981.6|980.6|976|975|984.9|983.9|975.3|974.3|4463
1695049200000|2023-09-18 15:00:00|975.9|974.9|962.9|961.9|978.1|977.1|962.5|961.5|19371
1695052800000|2023-09-18 16:00:00|963|962|960.6|959.6|964.4|963.4|959.4|958.4|7506
1695056400000|2023-09-18 17:00:00|960.5|959.5|957.8|956.8|960.6|959.6|954.4|953.4|6370
1695060000000|2023-09-18 18:00:00|957.6|956.6|961.3|960.3|961.9|960.9|954.3|953.3|3911
1695063600000|2023-09-18 19:00:00|961.1|960.1|964.1|963.1|964.1|963.1|960.9|959.9|983
1695067200000|2023-09-18 20:00:00|964.3|963.3|963.1|962.1|964.6|963.6|962.3|961.3|317
1695070800000|2023-09-18 21:00:00|963|962|963.1|962.1|963.1|962.1|963|962|0
1695085200000|2023-09-19 01:00:00|963.9|962.9|963|962|964.3|963.3|961.8|960.8|178
1695088800000|2023-09-19 02:00:00|962.8|961.8|964.3|963.3|964.5|963.5|960.6|959.6|408
1695092400000|2023-09-19 03:00:00|964.1|963.1|963.8|962.8|964.5|963.5|962.8|961.8|127
1695096000000|2023-09-19 04:00:00|963.9|962.9|962|961|965.1|964.1|961.8|960.8|240
1695099600000|2023-09-19 05:00:00|961.9|960.9|960.8|959.8|963.1|962.1|959|958|993
1695103200000|2023-09-19 06:00:00|960.9|959.9|961.4|960.4|962.8|961.8|959.6|958.6|1375
1695106800000|2023-09-19 07:00:00|961.5|960.5|954.4|953.4|961.9|960.9|954.3|953.3|5779
1695110400000|2023-09-19 08:00:00|954.6|953.6|955.9|954.9|960.5|959.5|953.6|952.6|10196
1695114000000|2023-09-19 09:00:00|956|955|963.5|962.5|963.8|962.8|953.8|952.8|5621
1695117600000|2023-09-19 10:00:00|963.8|962.8|960.4|959.4|964.4|963.4|959|958|2545
1695121200000|2023-09-19 11:00:00|960.3|959.3|960.4|959.4|962.3|961.3|958.3|957.3|2427
1695124800000|2023-09-19 12:00:00|960.5|959.5|976.8|975.8|979|978|960.5|959.5|10858
1695128400000|2023-09-19 13:00:00|976.6|975.6|975.9|974.9|981.4|980.4|970.4|969.4|6937
1695132000000|2023-09-19 14:00:00|976.1|975.1|980|979|981.4|980.4|973|972|8092
1695135600000|2023-09-19 15:00:00|980.1|979.1|983.4|982.4|986.6|985.6|974.9|973.9|18136
1695139200000|2023-09-19 16:00:00|983.3|982.3|988.5|987.5|994.3|993.3|982.6|981.6|8976
1695142800000|2023-09-19 17:00:00|988.6|987.6|984.4|983.4|990.1|989.1|983.3|982.3|2549
1695146400000|2023-09-19 18:00:00|984.3|983.3|987.3|986.3|987.9|986.9|977.9|976.9|3132
1695150000000|2023-09-19 19:00:00|987.1|986.1|989.9|988.9|990.4|989.4|986.4|985.4|585
1695153600000|2023-09-19 20:00:00|989.8|988.8|989.4|988.4|992|991|988.3|987.3|460
1695157200000|2023-09-19 21:00:00|991.4|988|989.1|986.1|991.4|988.4|989.1|986.1|0
1695171600000|2023-09-20 01:00:00|988.8|987.8|984.8|983.8|988.8|987.8|984.5|983.5|225
1695175200000|2023-09-20 02:00:00|984.5|983.5|979.5|978.5|985|984|979.4|978.4|245
1695178800000|2023-09-20 03:00:00|979.4|978.4|972.3|971.3|982.9|981.9|971.8|970.8|565
1695182400000|2023-09-20 04:00:00|972.4|971.4|978.8|977.8|979|978|972.3|971.3|401
1695186000000|2023-09-20 05:00:00|978.5|977.5|972.6|971.6|980.3|979.3|972.6|971.6|531
1695189600000|2023-09-20 06:00:00|972.8|971.8|975.8|974.8|980.1|979.1|972.6|971.6|1250
1695193200000|2023-09-20 07:00:00|975.9|974.9|975.5|974.5|978.6|977.6|971|970|3814
1695196800000|2023-09-20 08:00:00|975.6|974.6|962.3|961.3|975.6|974.6|958.1|957.1|11705
1695200400000|2023-09-20 09:00:00|962.4|961.4|961.1|960.1|966.5|965.5|960.1|959.1|5849
1695204000000|2023-09-20 10:00:00|961|960|968.6|967.6|969.4|968.4|961|960|4244
1695207600000|2023-09-20 11:00:00|968.5|967.5|966.1|965.1|969.9|968.9|964.9|963.9|2201
1695211200000|2023-09-20 12:00:00|966.3|965.3|960.5|959.5|966.3|965.3|958.1|957.1|5303
1695214800000|2023-09-20 13:00:00|960.6|959.6|958.1|957.1|962.3|961.3|954.6|953.6|11777
1695218400000|2023-09-20 14:00:00|958.4|957.4|966.4|965.4|973.4|972.4|958.4|957.4|12422
1695222000000|2023-09-20 15:00:00|966.3|965.3|964.1|963.1|971.6|970.6|961.5|960.5|10452
1695225600000|2023-09-20 16:00:00|964|963|970.4|969.4|972.4|971.4|962.1|961.1|4982
1695229200000|2023-09-20 17:00:00|970.3|969.3|961.6|960.6|970.4|969.4|960.3|959.3|3084
1695232800000|2023-09-20 18:00:00|962.4|959.4|963.8|962.8|965.4|964.4|958.8|957.8|1594
1695236400000|2023-09-20 19:00:00|963.6|962.6|960.3|959.3|963.9|962.9|959.5|958.5|309
1695240000000|2023-09-20 20:00:00|960.1|959.1|960.8|959.8|961.6|960.6|959.6|958.6|726
1695243600000|2023-09-20 21:00:00|960.5|959.5|962.1|959.1|963.1|961.6|960.5|958.6|33
1695258000000|2023-09-21 01:00:00|960.5|959.5|959.8|958.8|961|960|958.4|957.4|50
1695261600000|2023-09-21 02:00:00|960|959|958|957|961|960|957.8|956.8|110
1695265200000|2023-09-21 03:00:00|957.8|956.8|960.8|959.8|961.8|960.8|957.4|956.4|364
1695268800000|2023-09-21 04:00:00|961|960|962|961|962.3|961.3|960.6|959.6|64
1695272400000|2023-09-21 05:00:00|961.9|960.9|961|960|962.9|961.9|960.6|959.6|80
1695276000000|2023-09-21 06:00:00|960.9|959.9|963.3|962.3|963.5|962.5|959.9|958.9|1892
1695279600000|2023-09-21 07:00:00|963.1|962.1|967.4|966.4|970.1|969.1|963.1|962.1|4238
1695283200000|2023-09-21 08:00:00|966.9|965.9|970.1|969.1|970.9|969.9|964.5|963.5|7555
1695286800000|2023-09-21 09:00:00|970.3|969.3|969.6|968.6|972.4|971.4|969.1|968.1|2593
1695290400000|2023-09-21 10:00:00|969.9|968.9|972|971|972.8|971.8|969.1|968.1|1521
1695294000000|2023-09-21 11:00:00|971.9|970.9|981.9|980.9|985.6|984.6|971.8|970.8|11881
1695297600000|2023-09-21 12:00:00|982.3|981.3|997.3|996.3|1001.3|1000.3|981.6|980.6|18264
1695301200000|2023-09-21 13:00:00|997.6|996.6|1014.5|1013.5|1014.6|1013.6|996.5|995.5|15129
1695304800000|2023-09-21 14:00:00|1014.6|1013.6|999.4|998.4|1015.1|1014.1|998|997|15806
1695308400000|2023-09-21 15:00:00|999.1|998.1|994.4|993.4|1011.1|1010.1|992.4|991.4|14769
1695312000000|2023-09-21 16:00:00|994.5|993.5|989.9|988.9|998|997|989.9|988.9|3658
1695315600000|2023-09-21 17:00:00|990|989|983|982|990.9|989.9|981.9|980.9|6936
1695319200000|2023-09-21 18:00:00|982.9|981.9|981.6|980.6|985.4|984.4|979.5|978.5|4566
1695322800000|2023-09-21 19:00:00|981.5|980.5|982|981|985.1|984.1|981.1|980.1|1584
1695326400000|2023-09-21 20:00:00|982.4|981.4|983.3|982.3|984.6|983.6|981.6|980.6|437
1695330000000|2023-09-21 21:00:00|983.4|982.4|984.8|981.8|984.9|982.9|983.4|981.1|103
1695344400000|2023-09-22 01:00:00|985.6|984.6|989.1|988.1|990.5|989.5|985.5|984.5|212
1695348000000|2023-09-22 02:00:00|989.3|988.3|991.9|990.9|993.1|992.1|989.1|988.1|345
1695351600000|2023-09-22 03:00:00|992.1|991.1|994.1|993.1|995.4|994.4|992.1|991.1|107
1695355200000|2023-09-22 04:00:00|994|993|994.6|993.6|995.4|994.4|993.5|992.5|72
1695358800000|2023-09-22 05:00:00|994.8|993.8|995.1|994.1|996.3|995.3|994|993|310
1695362400000|2023-09-22 06:00:00|995|994|996.3|995.3|997.5|996.5|993|992|1349
1695366000000|2023-09-22 07:00:00|996.1|995.1|989.3|988.3|996.4|995.4|987.9|986.9|2695
1695369600000|2023-09-22 08:00:00|988.9|987.9|997.6|996.6|998.1|997.1|985.1|984.1|7486
1695373200000|2023-09-22 09:00:00|997.4|996.4|999.8|998.8|999.8|998.8|994.3|993.3|2903
1695376800000|2023-09-22 10:00:00|999.9|998.9|998.6|997.6|1002.1|1001.1|997.9|996.9|3512
1695380400000|2023-09-22 11:00:00|998.8|997.8|993|992|998.8|997.8|992|991|2941
1695384000000|2023-09-22 12:00:00|993.1|992.1|991.8|990.8|997.9|996.9|984.9|983.9|5384
1695387600000|2023-09-22 13:00:00|991.9|990.9|993.3|992.3|995.4|994.4|987.9|986.9|4099
1695391200000|2023-09-22 14:00:00|993|992|979|978|993.5|992.5|979|978|5708
1695394800000|2023-09-22 15:00:00|978.9|977.9|978.8|977.8|985.5|984.5|973.9|972.9|11487
1695398400000|2023-09-22 16:00:00|978.6|977.6|975.8|974.8|978.8|977.8|972.4|971.4|2106
1695402000000|2023-09-22 17:00:00|975.9|974.9|972.5|971.5|979.4|978.4|970.9|969.9|2050
1695405600000|2023-09-22 18:00:00|972.4|971.4|979.8|978.8|980.4|979.4|971.3|970.3|2594
1695409200000|2023-09-22 19:00:00|979.9|978.9|980.3|979.3|981.4|980.4|979.1|978.1|414
1695412800000|2023-09-22 20:00:00|980.4|979.4|984|981|984.4|982.4|980.3|979.3|157
1695603600000|2023-09-25 01:00:00|983.1|982.1|982|981|986.1|985.1|981.9|980.9|290
1695607200000|2023-09-25 02:00:00|981.8|980.8|984.5|983.5|985.8|984.8|981.4|980.4|358
1695610800000|2023-09-25 03:00:00|984.6|983.6|979|978|984.8|983.8|975.6|974.6|559
1695614400000|2023-09-25 04:00:00|978.9|977.9|981|980|981.8|980.8|978.8|977.4|137
1695618000000|2023-09-25 05:00:00|980.9|979.9|983.6|982.6|985.4|984.4|979|978|286
1695621600000|2023-09-25 06:00:00|983.5|982.5|982.4|981.4|985.6|984.6|980.6|979.6|341
1695625200000|2023-09-25 07:00:00|982.3|981.3|987|986|987.9|986.9|978.8|977.8|3412
1695628800000|2023-09-25 08:00:00|986.8|985.8|979.9|978.9|986.8|985.8|978.1|977.1|4896
1695632400000|2023-09-25 09:00:00|979.5|978.5|979|978|982.3|981.3|972.8|971.8|1943
1695636000000|2023-09-25 10:00:00|978.9|977.9|974.9|973.9|979|978|974.5|973.5|1223
1695639600000|2023-09-25 11:00:00|975|974|973.1|972.1|977.6|976.6|970.6|969.6|2826
1695643200000|2023-09-25 12:00:00|973|972|967.9|966.9|975|974|964.8|963.8|4698
1695646800000|2023-09-25 13:00:00|968|967|967.4|966.4|973.6|972.6|964.6|963.6|3318
1695650400000|2023-09-25 14:00:00|967.3|966.3|964.1|963.1|971.9|970.9|962.8|961.8|4702
1695654000000|2023-09-25 15:00:00|964.3|963.3|961.5|960.5|966.4|965.4|959.6|958.6|6274
1695657600000|2023-09-25 16:00:00|961.8|960.8|963.5|962.5|967.4|966.4|961.4|960.4|2324
1695661200000|2023-09-25 17:00:00|963.4|962.4|962.5|961.5|965.3|964.3|960.3|959.3|2028
1695664800000|2023-09-25 18:00:00|962.4|961.4|963.3|962.3|964.4|963.4|960.5|959.5|1756
1695668400000|2023-09-25 19:00:00|963|962|963.8|962.8|964|963|961.8|960.8|453
1695672000000|2023-09-25 20:00:00|963.6|962.6|965.5|964.5|965.8|964.8|963.5|962.5|198
1695675600000|2023-09-25 21:00:00|966.6|963.6|966.6|963.6|966.6|963.6|966.6|963.6|0
1695690000000|2023-09-26 01:00:00|963.4|962.4|966.8|965.8|967.3|966.3|963.1|962.1|214
1695693600000|2023-09-26 02:00:00|967|966|965|964|967.3|966.3|965|964|90
1695697200000|2023-09-26 03:00:00|965.1|964.1|963.3|962.3|965.3|964.3|962.8|961.8|379
1695700800000|2023-09-26 04:00:00|963.1|962.1|961.5|960.5|963.3|962.3|961|960|35
1695704400000|2023-09-26 05:00:00|961.4|960.4|960.3|959.3|961.9|960.9|959.8|958.8|314
1695708000000|2023-09-26 06:00:00|960.5|959.5|948.5|947.5|960.8|959.8|947.8|946.8|4563
1695711600000|2023-09-26 07:00:00|948.4|947.4|946|945|948.5|947.5|938.6|937.6|7709
1695715200000|2023-09-26 08:00:00|945.9|944.9|947.3|946.3|950.4|949.4|941.6|940.6|3843
1695718800000|2023-09-26 09:00:00|947.5|946.5|947.9|946.9|948.5|947.5|942|941|1707
1695722400000|2023-09-26 10:00:00|947.8|946.8|937.8|936.8|947.9|946.9|935.8|934.8|9389
1695726000000|2023-09-26 11:00:00|937.9|936.9|940.4|939.4|941.4|940.4|937.8|936.8|2287
1695729600000|2023-09-26 12:00:00|940.5|939.5|950.3|949.3|952.5|951.5|939.4|938.4|3141
1695733200000|2023-09-26 13:00:00|950|949|955.9|954.9|956.4|955.4|943.8|942.8|4378
1695736800000|2023-09-26 14:00:00|955.8|954.8|956.9|955.9|957.8|956.8|948.1|947.1|3503
1695740400000|2023-09-26 15:00:00|957|956|950.3|949.3|961.4|960.4|948.1|947.1|9302
1695744000000|2023-09-26 16:00:00|950.1|949.1|950|949|952.9|951.9|948.5|947.5|3021
1695747600000|2023-09-26 17:00:00|949.9|948.9|950.9|949.9|952.6|951.6|947.6|946.6|1100
1695751200000|2023-09-26 18:00:00|951.3|950.3|953.4|952.4|954.4|953.4|949.9|948.9|2589
1695754800000|2023-09-26 19:00:00|953.5|952.5|955|954|956.5|955.5|952.9|951.9|834
1695758400000|2023-09-26 20:00:00|955.1|954.1|963.1|960.1|963.1|961.6|954.6|953.6|892
1695762000000|2023-09-26 21:00:00|962.9|959.9|961.1|960.1|963.6|961.9|961.1|959.6|29
1695776400000|2023-09-27 01:00:00|963.1|962.1|971.5|970.5|972.3|971.3|962.6|961.6|322
1695780000000|2023-09-27 02:00:00|971.8|970.8|969|968|972.8|971.8|967.8|966.8|234
1695783600000|2023-09-27 03:00:00|969.5|968.5|971.4|970.4|971.9|970.9|968.8|967.8|68
1695787200000|2023-09-27 04:00:00|971.3|970.3|971.5|970.5|971.8|970.8|970.3|969.3|48
1695790800000|2023-09-27 05:00:00|971.6|970.6|970.6|969.6|972.3|971.3|969.9|968.9|205
1695794400000|2023-09-27 06:00:00|970.8|969.8|965.5|964.5|971.3|970.3|964.3|963.3|1863
1695798000000|2023-09-27 07:00:00|965.4|964.4|966.3|965.3|968.1|967.1|963|961.8|2108
1695801600000|2023-09-27 08:00:00|966.4|965.4|963.4|962.4|969.6|968.6|963.4|962.4|3670
1695805200000|2023-09-27 09:00:00|963.3|962.3|958.1|957.1|965.9|964.9|955.9|954.9|3059
1695808800000|2023-09-27 10:00:00|958|957|961.3|960.3|962.9|961.9|954.8|953.8|2505
1695812400000|2023-09-27 11:00:00|961.1|960.1|958.8|957.8|963.8|962.8|957.5|956.5|1935
1695816000000|2023-09-27 12:00:00|958.9|957.9|960.5|959.5|961.1|960.1|956|955|2585
1695819600000|2023-09-27 13:00:00|960.6|959.6|965.8|964.8|968.1|967.1|957.8|956.8|3318
1695823200000|2023-09-27 14:00:00|966|965|964.9|963.9|969.6|968.6|962.5|961.5|2946
1695826800000|2023-09-27 15:00:00|965|964|981.4|980.4|983.9|982.9|963.4|962.4|7776
1695830400000|2023-09-27 16:00:00|981.3|980.3|979|978|983.1|982.1|977.3|976.3|3191
1695834000000|2023-09-27 17:00:00|978.8|977.8|984.4|983.4|985.4|984.4|978|977|1489
1695837600000|2023-09-27 18:00:00|984.5|983.5|984|983|987.4|986.4|982.6|981.6|1543
1695841200000|2023-09-27 19:00:00|984.3|983.3|983.6|982.6|987|986|983.3|982.3|410
1695844800000|2023-09-27 20:00:00|983.5|982.5|984.9|981.9|984.9|983.5|982.5|981.5|228
1695848400000|2023-09-27 21:00:00|984.5|981.5|985|982|986.5|983.5|984.5|981.5|15
1695862800000|2023-09-28 01:00:00|986.9|985.9|984.5|983.5|991.5|990.5|982.6|981.6|173
1695866400000|2023-09-28 02:00:00|984.4|983.4|985.6|984.6|987.6|986.6|982|981|175
1695870000000|2023-09-28 03:00:00|985.4|984.4|986.1|985.1|986.1|985.1|983.9|982.9|189
1695873600000|2023-09-28 04:00:00|986|985|985.3|984.3|988|987|985|984|133
1695877200000|2023-09-28 05:00:00|985.1|984.1|987|986|987.6|986.6|985|984|197
1695880800000|2023-09-28 06:00:00|986.9|985.9|988.8|987.8|990.6|989.6|985.1|984.1|761
1695884400000|2023-09-28 07:00:00|988.9|987.9|987.4|986.4|990|989|983.8|982.8|1729
1695888000000|2023-09-28 08:00:00|987.8|986.8|996|995|996.1|995.1|984.1|983.1|3859
1695891600000|2023-09-28 09:00:00|996.1|995.1|991.9|990.9|998.3|997.3|989.6|988.6|2658
1695895200000|2023-09-28 10:00:00|992|991|986|985|992.3|991.3|984.6|983.6|2511
1695898800000|2023-09-28 11:00:00|986.1|985.1|986|985|987.8|986.8|981.8|980.8|726
1695902400000|2023-09-28 12:00:00|985.9|984.9|982.8|981.8|987.3|986.3|979.8|978.8|2194
1695906000000|2023-09-28 13:00:00|982.6|981.6|995.1|994.1|995.8|994.8|980.4|979.4|4158
1695909600000|2023-09-28 14:00:00|995.3|994.3|994.5|993.5|1002.9|1001.9|994.1|993.1|6969
1695913200000|2023-09-28 15:00:00|994.4|993.4|995.6|994.6|999.1|998.1|992.8|991.8|4521
1695916800000|2023-09-28 16:00:00|995.8|994.8|996.9|995.9|998.1|997.1|994.9|993.9|2078
1695920400000|2023-09-28 17:00:00|997|996|991.5|990.5|997.9|996.9|986.3|985.3|3191
1695924000000|2023-09-28 18:00:00|991.6|990.6|992.8|991.8|994.4|993.4|989.8|988.8|1641
1695927600000|2023-09-28 19:00:00|992.9|991.9|993|992|993.5|992.5|991.5|990.5|67
1695931200000|2023-09-28 20:00:00|992.8|991.8|993.9|992.9|994.5|993.5|991.8|990.8|89
1695934800000|2023-09-28 21:00:00|994.3|991.3|994.3|991.3|994.9|991.9|993.5|990.5|6
1695949200000|2023-09-29 01:00:00|995.9|994.9|997.9|996.9|998.1|997.1|994.9|993.9|192
1695952800000|2023-09-29 02:00:00|997.8|996.8|998.4|997.4|998.4|997.4|996.5|995.5|141
1695956400000|2023-09-29 03:00:00|998.3|997.3|997.9|996.9|998.4|997.4|997.4|996.4|517
1695960000000|2023-09-29 04:00:00|997.8|996.8|997|996|998|997|997|996|19
1695963600000|2023-09-29 05:00:00|997.1|996.1|996.5|995.5|997.3|996.3|995|994|678
1695967200000|2023-09-29 06:00:00|996.4|995.4|995.8|994.8|998.3|997.3|994.6|993.6|754
1695970800000|2023-09-29 07:00:00|995.9|994.9|991.8|990.8|997|996|991.5|990.5|1846
1695974400000|2023-09-29 08:00:00|992|991|992.3|991.3|996.9|995.9|989.8|988.8|3392
1695978000000|2023-09-29 09:00:00|992.4|991.4|990|989|992.5|991.5|988.8|987.8|2111
1695981600000|2023-09-29 10:00:00|990.1|989.1|992.6|991.6|994.5|993.5|989.3|988.3|1361
1695985200000|2023-09-29 11:00:00|992.5|991.5|1005.8|1004.8|1009.1|1008.1|990.6|989.6|5111
1695988800000|2023-09-29 12:00:00|1005.5|1004.5|1009|1008|1013.1|1012.1|1005.5|1004.5|5658
1695992400000|2023-09-29 13:00:00|1009.1|1008.1|1007|1006|1011.5|1010.5|1003.5|1002.5|3975
1695996000000|2023-09-29 14:00:00|1007.1|1006.1|998.8|997.8|1007.9|1006.9|997.5|996.5|3591
1695999600000|2023-09-29 15:00:00|999|998|1000.3|999.3|1004.3|1003.3|994.3|993.3|3373
1696003200000|2023-09-29 16:00:00|1000.4|999.4|1000.8|999.8|1004.8|1003.8|997.3|996.3|1528
1696006800000|2023-09-29 17:00:00|1001|1000|994.3|993.3|1001.3|1000.3|993.5|992.5|931
1696010400000|2023-09-29 18:00:00|994.8|993.8|993.3|992.3|996.5|995.5|991.8|990.8|1382
1696014000000|2023-09-29 19:00:00|993.5|992.5|995|994|997|996|992.3|991.3|80
1696017600000|2023-09-29 20:00:00|995.1|994.1|992.9|989.9|995.5|994.5|991.8|989.8|50
1696208400000|2023-10-02 01:00:00|994.4|993.4|996|995|997.4|996.4|993|992|10
1696212000000|2023-10-02 02:00:00|995.9|994.9|996.8|995.8|997|996|994.9|993.9|10
1696215600000|2023-10-02 03:00:00|997|996|997.8|996.8|998.1|997.1|996.8|995.8|71
1696219200000|2023-10-02 04:00:00|997.9|996.9|996.6|995.6|998|997|996.6|995.6|212
1696222800000|2023-10-02 05:00:00|996.8|995.8|995.8|994.8|997|996|994.6|993.6|449
1696226400000|2023-10-02 06:00:00|996|995|1002.3|1001.3|1002.5|1001.5|995.9|994.9|511
1696230000000|2023-10-02 07:00:00|1002|1001|1001.5|1000.5|1002.8|1001.8|996.5|995.5|1564
1696233600000|2023-10-02 08:00:00|1001.8|1000.8|1005.9|1004.9|1007.8|1006.8|1001|1000|2896
1696237200000|2023-10-02 09:00:00|1006.1|1005.1|1001.5|1000.5|1007|1006|1001.3|1000.3|1442
1696240800000|2023-10-02 10:00:00|1001.4|1000.4|1002.8|1001.8|1005.4|1004.4|1000.6|999.6|1028
1696244400000|2023-10-02 11:00:00|1002.9|1001.9|1003.9|1002.9|1007.4|1006.4|1002.3|1001.3|1354
1696248000000|2023-10-02 12:00:00|1003.8|1002.8|1004.3|1003.3|1008.5|1007.5|1003.4|1002.4|1078
1696251600000|2023-10-02 13:00:00|1004|1003|982.5|981.5|1005.9|1004.9|980|979|5450
1696255200000|2023-10-02 14:00:00|981.8|980.8|981.6|980.6|986.4|985.4|977.9|976.9|5196
1696258800000|2023-10-02 15:00:00|981.5|980.5|975.4|974.4|986|985|968.1|967.1|8410
1696262400000|2023-10-02 16:00:00|975.3|974.3|978.3|977.3|982.4|981.4|973.5|972.5|1625
1696266000000|2023-10-02 17:00:00|978|977|976.8|975.8|979.4|978.4|973.8|972.8|1528
1696269600000|2023-10-02 18:00:00|976.9|975.9|975|974|977|976|973.4|972.4|919
1696273200000|2023-10-02 19:00:00|974.9|973.9|976.6|975.6|977.3|976.3|974.4|973.4|82
1696276800000|2023-10-02 20:00:00|976.5|975.5|975.8|974.8|977|976|975.4|974.4|60
1696280400000|2023-10-02 21:00:00|976.4|973.4|976.9|973.9|977|974|976|973|0
1696294800000|2023-10-03 01:00:00|975.4|974.4|973.1|972.1|975.5|974.5|972.4|971.4|35
1696298400000|2023-10-03 02:00:00|973|972|971|970|973.8|972.8|970.6|969.6|509
1696302000000|2023-10-03 03:00:00|970.9|969.9|972.9|971.9|973.1|972.1|970.6|969.6|148
1696305600000|2023-10-03 04:00:00|972.8|971.8|972.9|971.9|973.9|972.9|971.6|970.6|59
1696309200000|2023-10-03 05:00:00|972.6|971.6|971.3|970.3|973|972|970.8|969.8|36
1696312800000|2023-10-03 06:00:00|971.4|970.4|976.4|975.4|976.4|975.4|971.1|970.1|517
1696316400000|2023-10-03 07:00:00|976.3|975.3|971.9|970.9|976.4|975.4|967.5|966.5|1673
1696320000000|2023-10-03 08:00:00|971.8|970.8|964|963|971.8|970.8|956.8|955.8|4920
1696323600000|2023-10-03 09:00:00|963.9|962.9|965|964|967.9|966.9|963|962|1460
1696327200000|2023-10-03 10:00:00|964.8|963.8|957.5|956.5|965.1|964.1|954.5|953.5|2022
1696330800000|2023-10-03 11:00:00|957.4|956.4|953|952|960.1|959.1|952.3|951.3|1359
1696334400000|2023-10-03 12:00:00|953.1|952.1|948.8|947.8|955.9|954.9|948.8|947.8|3530
1696338000000|2023-10-03 13:00:00|948.9|947.9|958|957|962.5|961.5|940.5|939.5|5384
1696341600000|2023-10-03 14:00:00|958.1|957.1|952.3|951.3|966.8|965.8|950.6|949.6|3128
1696345200000|2023-10-03 15:00:00|951.8|950.8|956|955|956.9|955.9|947.9|946.9|7557
1696348800000|2023-10-03 16:00:00|956.1|955.1|953.5|952.5|956.9|955.9|950.4|949.4|5930
1696352400000|2023-10-03 17:00:00|953.4|952.4|953.1|952.1|958.1|957.1|952.5|951.5|1498
1696356000000|2023-10-03 18:00:00|953|952|959|958|959.3|958.3|952.6|951.6|1853
1696359600000|2023-10-03 19:00:00|958.8|957.8|959.4|958.4|960.1|959.1|958.4|957.4|264
1696363200000|2023-10-03 20:00:00|959.3|958.3|957.9|954.9|960.1|959.1|956|954.4|117
1696366800000|2023-10-03 21:00:00|958.5|955.5|958.8|955.8|959.1|956.1|958.3|955.3|5
1696381200000|2023-10-04 01:00:00|957.6|956.6|949.5|948.5|958|957|946.9|945.9|167
1696384800000|2023-10-04 02:00:00|949.8|948.8|952|951|952.3|951.3|948.1|947.1|446
1696388400000|2023-10-04 03:00:00|951.9|950.9|950.6|949.6|952|951|949.8|948.8|118
1696392000000|2023-10-04 04:00:00|950.5|949.5|952.4|951.4|952.6|951.6|950.3|949.3|79
1696395600000|2023-10-04 05:00:00|952.3|951.3|952.5|951.5|954|953|950.6|949.6|141
1696399200000|2023-10-04 06:00:00|952.4|951.4|947.5|946.5|952.5|951.5|947.1|946.1|355
1696402800000|2023-10-04 07:00:00|947.4|946.4|932.5|931.5|949.5|948.5|932.1|931.1|4736
1696406400000|2023-10-04 08:00:00|932.3|931.3|935.6|934.6|938.3|937.3|930.1|929.1|3796
1696410000000|2023-10-04 09:00:00|935.8|934.8|932|931|936.9|935.9|931|930|1790
1696413600000|2023-10-04 10:00:00|932.6|931.6|925.9|924.9|933.4|932.4|922.1|921.1|3104
1696417200000|2023-10-04 11:00:00|926|925|925.5|924.5|927.9|926.9|922.9|921.9|1920
1696420800000|2023-10-04 12:00:00|925.1|924.1|928.1|927.1|931.8|930.8|921.4|920.4|2013
1696424400000|2023-10-04 13:00:00|928|927|919.4|918.4|929.5|928.5|916.4|915.4|2744
1696428000000|2023-10-04 14:00:00|919|918|922.6|921.6|923.1|922.1|910.6|909.6|4324
1696431600000|2023-10-04 15:00:00|922.8|921.8|907.8|906.8|923.8|922.8|907.6|906.6|7963
1696435200000|2023-10-04 16:00:00|908|907|909.1|908.1|910.3|909.3|906.6|905.6|2356
1696438800000|2023-10-04 17:00:00|908.9|907.9|902.8|901.8|909|908|902.5|901.5|1537
1696442400000|2023-10-04 18:00:00|903|902|898.5|897.5|903.8|902.8|896.4|895.4|2519
1696446000000|2023-10-04 19:00:00|898.6|897.6|900|899|901.3|900.3|895.8|894.8|337
1696449600000|2023-10-04 20:00:00|899.9|898.9|900|899|901.8|900.8|899.8|898.8|267
1696453200000|2023-10-04 21:00:00|900.1|899.1|899.9|896.9|902.4|900.5|899.9|896.9|4
1696467600000|2023-10-05 01:00:00|900|899|898.8|897.8|902.1|901.1|898.1|897.1|595
1696471200000|2023-10-05 02:00:00|898.9|897.9|900|899|901|900|898.9|897.9|101
1696474800000|2023-10-05 03:00:00|899.9|898.9|900.9|899.9|902.1|901.1|899.8|898.8|75
1696478400000|2023-10-05 04:00:00|901.3|900.3|901.4|900.4|902.5|901.5|900.8|899.8|71
1696482000000|2023-10-05 05:00:00|901.3|900.3|896.5|895.5|901.8|900.8|896.5|895.5|841
1696485600000|2023-10-05 06:00:00|896.6|895.6|888.9|887.9|897.1|896.1|886.9|885.9|3403
1696489200000|2023-10-05 07:00:00|888.5|887.5|880|879|889.1|888.1|875.9|874.9|3907
1696492800000|2023-10-05 08:00:00|879.8|878.8|873.5|872.5|883|882|872.8|871.8|5609
1696496400000|2023-10-05 09:00:00|873.6|872.6|874|873|882|881|871.3|870.3|1702
1696500000000|2023-10-05 10:00:00|874.1|873.1|874.5|873.5|876.9|875.9|868.8|867.8|1516
1696503600000|2023-10-05 11:00:00|874.8|873.8|872.8|871.8|877.1|876.1|870.8|869.8|1599
1696507200000|2023-10-05 12:00:00|872.6|871.6|872.5|871.5|880.1|879.1|870.6|869.6|3128
1696510800000|2023-10-05 13:00:00|872.4|871.4|874.4|873.4|875.1|874.1|861.4|860.4|5019
1696514400000|2023-10-05 14:00:00|874.5|873.5|874.8|873.8|876.5|875.5|867.4|866.4|4862
1696518000000|2023-10-05 15:00:00|874.9|873.9|856.8|855.8|875.6|874.6|856.5|855.5|6869
1696521600000|2023-10-05 16:00:00|856.6|855.6|858.5|857.5|861.8|860.8|853.1|852.1|4231
1696525200000|2023-10-05 17:00:00|858.6|857.6|859.9|858.9|861.1|860.1|857.6|856.6|1775
1696528800000|2023-10-05 18:00:00|859.6|858.6|855.3|854.3|860|859|854.5|853.5|1543
1696532400000|2023-10-05 19:00:00|855.4|854.4|860|859|861.3|860.3|855.3|854.3|182
1696536000000|2023-10-05 20:00:00|859.8|858.8|859.1|858.1|860.1|859|858.5|857.1|127
1696539600000|2023-10-05 21:00:00|859|858|860|857|862.3|859.3|859|856|0
1696554000000|2023-10-06 01:00:00|860|859|857.8|856.8|860.1|859.1|857.6|856.6|3
1696557600000|2023-10-06 02:00:00|857.9|856.9|858.5|857.5|859|858|857.8|856.8|1
1696561200000|2023-10-06 03:00:00|858.4|857.4|857.5|856.5|858.9|857.9|857|856|13
1696564800000|2023-10-06 04:00:00|857.4|856.4|857.1|856.1|857.9|856.9|855.6|854.6|26
1696568400000|2023-10-06 05:00:00|857|856|854.3|853.3|857.3|856.3|853.5|852.5|34
1696572000000|2023-10-06 06:00:00|854.1|853.1|846.1|845.1|854.3|853.3|844.5|843.5|3127
1696575600000|2023-10-06 07:00:00|846.3|845.3|848.5|847.5|857.4|856.4|837.3|836.3|4417
1696579200000|2023-10-06 08:00:00|848.4|847.4|847.6|846.6|851.4|850.4|843.3|842.3|2306
1696582800000|2023-10-06 09:00:00|847.8|846.8|847.6|846.6|848|847|843.1|842.1|1964
1696586400000|2023-10-06 10:00:00|847.8|846.8|863.5|862.5|864.8|863.8|847.3|846.3|2681
1696590000000|2023-10-06 11:00:00|863.6|862.6|869.6|868.6|869.8|868.8|862.1|861.1|2356
1696593600000|2023-10-06 12:00:00|869.8|868.8|883|882|883.9|882.9|866.8|865.8|4582
1696597200000|2023-10-06 13:00:00|882.6|881.6|876.8|875.8|884.6|883.6|873|872|2361
1696600800000|2023-10-06 14:00:00|876.5|875.5|873|872|877.9|876.9|868.1|867.1|2359
1696604400000|2023-10-06 15:00:00|872.9|871.9|868.6|867.6|876.8|875.8|863|862|5540
1696608000000|2023-10-06 16:00:00|868.5|867.5|865.3|864.3|873.1|872.1|863.3|862.3|880
1696611600000|2023-10-06 17:00:00|865|864|868.5|867.5|871.8|870.8|864.3|863.3|648
1696615200000|2023-10-06 18:00:00|868.4|867.4|870.1|869.1|872.1|871.1|866.1|865.1|686
1696618800000|2023-10-06 19:00:00|870|869|871.1|870.1|873.3|872.3|869.8|868.8|593
1696622400000|2023-10-06 20:00:00|871|870|872|869|872.4|870.5|869.4|868.1|81
1696813200000|2023-10-09 01:00:00|901|900|897.8|896.8|906.9|905.9|897.4|896.4|80
1696816800000|2023-10-09 02:00:00|897.9|896.9|896.4|895.4|899.1|897.9|894.8|893.8|14
1696820400000|2023-10-09 03:00:00|896.1|895.1|895.3|894.3|896.8|895.8|894.5|893.5|62
1696824000000|2023-10-09 04:00:00|895.5|894.5|897.6|896.6|900.1|899.1|895.3|894.3|167
1696827600000|2023-10-09 05:00:00|897.4|896.4|902.4|901.4|903.1|902.1|896.9|895.9|523
1696831200000|2023-10-09 06:00:00|902.3|901.3|903.8|902.8|911|910|901.4|900.4|1225
1696834800000|2023-10-09 07:00:00|903.5|902.5|895.8|894.8|907.5|906.5|895|894|2942
1696838400000|2023-10-09 08:00:00|895.6|894.6|890.9|889.9|898.3|897.3|889.8|888.8|2179
1696842000000|2023-10-09 09:00:00|890.8|889.8|887.3|886.3|893.5|892.5|883.4|882.4|2268
1696845600000|2023-10-09 10:00:00|887|886|889.8|888.8|892.4|891.4|883.3|882.3|1948
1696849200000|2023-10-09 11:00:00|890|889|893|892|893.8|892.8|888.3|887.3|1754
1696852800000|2023-10-09 12:00:00|893.1|892.1|888|887|894.3|893.3|886.8|885.8|1777
1696856400000|2023-10-09 13:00:00|888.1|887.1|882.5|881.5|889.4|888.4|876.3|875.3|1959
1696860000000|2023-10-09 14:00:00|882.3|881.3|894.3|893.3|900.9|899.9|882|881|5547
1696863600000|2023-10-09 15:00:00|894.5|893.5|891|890|897.5|896.5|888.3|887.3|4493
1696867200000|2023-10-09 16:00:00|891.1|890.1|889.8|888.8|895.3|894.3|888.9|887.9|824
1696870800000|2023-10-09 17:00:00|889.9|888.9|889|888|893.5|892.5|888|887|1317
1696874400000|2023-10-09 18:00:00|889.1|888.1|897.5|896.5|898|897|889.1|888.1|1200
1696878000000|2023-10-09 19:00:00|897.3|896.3|896.3|895.3|897.6|896.6|895.5|894.5|110
1696881600000|2023-10-09 20:00:00|896.6|895.6|898.1|895.1|898.3|897.3|895.3|894.3|35
1696885200000|2023-10-09 21:00:00|898|895|898.3|895.3|899.1|896.1|896.3|893.3|0
1696899600000|2023-10-10 01:00:00|894.6|893.6|895.3|894.3|896.6|895.6|892.1|891.1|19
1696903200000|2023-10-10 02:00:00|895.9|894.9|892|891|896.3|895.3|891.9|890.9|15
1696906800000|2023-10-10 03:00:00|892.1|891.1|891.8|890.8|893.6|892.6|891.8|890.8|6
1696910400000|2023-10-10 04:00:00|891.9|890.9|891.6|890.6|892|891|890.1|889.1|10
1696914000000|2023-10-10 05:00:00|891.5|890.5|892.8|891.8|893.6|892.6|890.8|889.8|19
1696917600000|2023-10-10 06:00:00|892.9|891.9|888.5|887.5|893.9|892.9|886.9|885.9|446
1696921200000|2023-10-10 07:00:00|888.3|887.3|887.3|886.3|892.4|891.4|885.8|884.8|1112
1696924800000|2023-10-10 08:00:00|887.8|886.8|899.8|898.8|900.5|899.5|886.5|885.5|2792
1696928400000|2023-10-10 09:00:00|899.9|898.9|901|900|902.5|901.5|896.1|895.1|1725
1696932000000|2023-10-10 10:00:00|901.3|900.3|900.8|899.8|902.8|901.8|899|898|915
1696935600000|2023-10-10 11:00:00|900.6|899.6|905.4|904.4|905.5|904.5|899|898|2263
1696939200000|2023-10-10 12:00:00|905.5|904.5|902.8|901.8|910.8|909.8|901.8|900.8|2049
1696942800000|2023-10-10 13:00:00|902.9|901.9|904.8|903.8|910.9|909.9|901|900|2139
1696946400000|2023-10-10 14:00:00|904.9|903.9|898.9|897.9|908.3|907.3|898.9|897.9|2730
1696950000000|2023-10-10 15:00:00|898.8|897.8|904.5|903.5|906|905|895.3|894.3|4740
1696953600000|2023-10-10 16:00:00|904.4|903.4|908.5|907.5|909.5|908.5|903.8|902.8|1482
1696957200000|2023-10-10 17:00:00|908.6|907.6|906.1|905.1|910.3|909.3|904.4|903.4|460
1696960800000|2023-10-10 18:00:00|906.3|905.3|902.6|901.6|907.4|906.4|902.4|901.4|301
1696964400000|2023-10-10 19:00:00|902.4|901.4|903|902|903.4|902.4|901.6|900.6|86
1696968000000|2023-10-10 20:00:00|903.3|902.3|907.1|906.1|907.9|906.9|903|902|35
1696971600000|2023-10-10 21:00:00|908.1|905.1|907.8|904.8|908.1|905.1|907.8|904.8|0
1696986000000|2023-10-11 01:00:00|909.6|908.6|912.4|911.4|912.5|911.5|908.9|907.9|128
1696989600000|2023-10-11 02:00:00|912.3|911.3|911.6|910.6|913.6|912.6|911.5|910.5|64
1696993200000|2023-10-11 03:00:00|911.8|910.8|912.3|911.3|912.6|911.6|911.3|910.3|4
1696996800000|2023-10-11 04:00:00|912.4|911.4|911.3|910.3|912.5|911.5|911|910|0
1697000400000|2023-10-11 05:00:00|911.1|910.1|912.6|911.6|912.8|911.8|910.5|909.5|285
1697004000000|2023-10-11 06:00:00|912.5|911.5|918|917|918.3|917.3|912.1|911.1|856
1697007600000|2023-10-11 07:00:00|917.8|916.8|915.3|914.3|918.4|917.4|913.1|912.1|1086
1697011200000|2023-10-11 08:00:00|915.5|914.5|912.8|911.8|915.6|914.6|911|910|1603
1697014800000|2023-10-11 09:00:00|912.6|911.6|899.3|898.3|912.8|911.8|894|893|2323
1697018400000|2023-10-11 10:00:00|899|898|902.1|901.1|905.1|904.1|897.6|896.6|1350
1697022000000|2023-10-11 11:00:00|902|901|900.8|899.8|906|905|897.5|896.5|932
1697025600000|2023-10-11 12:00:00|900.5|899.5|889|888|900.8|899.8|888.3|887.3|1340
1697029200000|2023-10-11 13:00:00|888.9|887.9|895|894|895.3|894.3|887|886|1764
1697032800000|2023-10-11 14:00:00|894.9|893.9|890|889|897.8|896.8|883|882|1684
1697036400000|2023-10-11 15:00:00|889.5|888.5|891.6|890.6|891.9|890.9|881.6|880.6|2757
1699002000000|2023-11-03 09:00:00|872.1|871.1|872.6|871.6|873.1|872.1|870.4|869.4|808
1699005600000|2023-11-03 10:00:00|872.4|871.4|874.9|873.9|875.8|874.8|870.4|869.4|2867
1699009200000|2023-11-03 11:00:00|875|874|877.4|876.4|878|877|873.1|872.1|2280
1699012800000|2023-11-03 12:00:00|877.5|876.5|877.1|876.1|879.4|878.4|875|874|3352
1699016400000|2023-11-03 13:00:00|877.3|876.3|866.8|865.8|877.3|876.3|858.3|857.3|14433
1699020000000|2023-11-03 14:00:00|867|866|850.1|849.1|868.9|867.9|848.1|847.1|12151
1699023600000|2023-11-03 15:00:00|849.9|848.9|857|856|858|857|848.4|847.4|9913
1699027200000|2023-11-03 16:00:00|857.1|856.1|844.9|843.9|858.5|857.5|844.1|843.1|16271
1699030800000|2023-11-03 17:00:00|844.8|843.8|839.5|838.5|845.9|844.9|839.5|838.5|5671
1699034400000|2023-11-03 18:00:00|839.1|838.1|844.4|843.4|845.6|844.6|839.1|838.1|4561
1699038000000|2023-11-03 19:00:00|844.6|843.6|843.8|842.8|846|845|843.8|842.8|737
1699041600000|2023-11-03 20:00:00|844|843|843|842|844.6|843.6|842.6|841.6|211
1699236000000|2023-11-06 02:00:00|846|845|846|845|846.8|845.8|845.1|844.1|132
1699239600000|2023-11-06 03:00:00|845.9|844.9|845.5|844.5|846.3|845.3|844.6|843.6|396
1699243200000|2023-11-06 04:00:00|845|844|845.6|844.6|845.8|844.8|845|844|31
1699246800000|2023-11-06 05:00:00|845.8|844.8|843.8|842.8|846.3|845.3|843|842|280
1699250400000|2023-11-06 06:00:00|843.9|842.9|844.6|843.6|845.6|844.6|843.8|842.8|158
1699254000000|2023-11-06 07:00:00|844.5|843.5|845.3|844.3|847.6|846.6|843|842|3104
1699257600000|2023-11-06 08:00:00|845.1|844.1|850.6|849.6|852.1|851.1|845.1|844.1|6404
1699261200000|2023-11-06 09:00:00|850.9|849.9|853|852|853.5|852.5|848.9|847.9|4502
1699264800000|2023-11-06 10:00:00|852.9|851.9|857.6|856.6|858.1|857.1|852.9|851.9|6118
1699268400000|2023-11-06 11:00:00|857.5|856.5|856.9|855.9|859.6|858.6|856.6|855.6|3610
1699272000000|2023-11-06 12:00:00|856.5|855.5|853.8|852.8|858.9|857.9|853.3|852.3|4501
1699275600000|2023-11-06 13:00:00|853.6|852.6|849.6|848.6|857|856|848.1|847.1|4720
1699279200000|2023-11-06 14:00:00|849.8|848.8|857.4|856.4|857.4|856.4|848.6|847.6|4611
1699282800000|2023-11-06 15:00:00|857.3|856.3|855|854|860.6|859.6|854.4|853.4|8229
1699286400000|2023-11-06 16:00:00|854.9|853.9|857.3|856.3|857.5|856.5|849.9|848.9|8546
1699290000000|2023-11-06 17:00:00|857.1|856.1|859.8|858.8|860.1|859.1|856.1|855.1|2342
1699293600000|2023-11-06 18:00:00|859.6|858.6|856.6|855.6|860.1|859.1|853.4|852.4|2142
1699297200000|2023-11-06 19:00:00|856.5|855.5|856.9|855.9|857.1|856.1|852.8|851.8|2418
1699300800000|2023-11-06 20:00:00|856.6|855.6|854.8|853.8|856.6|855.6|854.6|853.6|526
1699304400000|2023-11-06 21:00:00|854.9|853.9|855|854|855.6|854.6|854.6|853.6|584
1699308000000|2023-11-06 22:00:00|854.9|853.9|856.1|853.1|856.3|854|854.9|853.1|1
1699322400000|2023-11-07 02:00:00|850.6|849.6|850.6|849.6|850.9|849.9|848.9|847.9|346
1699326000000|2023-11-07 03:00:00|850|849|848.3|847.3|850.8|849.8|847.5|846.5|242
1699329600000|2023-11-07 04:00:00|848.1|847.1|847.5|846.5|848.5|847.5|846.9|845.9|219
1699333200000|2023-11-07 05:00:00|847.4|846.4|848.5|847.5|848.5|847.5|846.8|845.8|180
1699336800000|2023-11-07 06:00:00|848.3|847.3|843.4|842.4|848.5|847.5|842.4|841.4|820
1699340400000|2023-11-07 07:00:00|843.6|842.6|843.8|842.8|845.6|844.6|842.6|841.6|2624
1699344000000|2023-11-07 08:00:00|843.9|842.9|832.9|831.9|843.9|842.9|832|831|10591
1699347600000|2023-11-07 09:00:00|833.1|832.1|830.4|829.4|833.9|832.9|829.6|828.6|6146
1699351200000|2023-11-07 10:00:00|830.1|829.1|831.4|830.4|832.9|831.9|828.4|827.4|5832
1699354800000|2023-11-07 11:00:00|831.3|830.3|831.3|830.3|831.9|830.9|828.8|827.8|5112
1699358400000|2023-11-07 12:00:00|831.1|830.1|833.4|832.4|835.1|834.1|830.4|829.4|4110
1699362000000|2023-11-07 13:00:00|833.5|832.5|837.4|836.4|837.9|836.9|831.1|830.1|7187
1699365600000|2023-11-07 14:00:00|837.5|836.5|824.9|823.9|837.9|836.9|824.9|823.9|7626
1699369200000|2023-11-07 15:00:00|824.6|823.6|825.1|824.1|828.1|827.1|823.4|822.4|10319
1699372800000|2023-11-07 16:00:00|825.3|824.3|821.5|820.5|828.1|827.1|821.1|820.1|15444
1699376400000|2023-11-07 17:00:00|821.6|820.6|819.5|818.5|822.1|821.1|817.9|816.9|5842
1699380000000|2023-11-07 18:00:00|819.6|818.6|821.1|820.1|823.4|822.4|817.9|816.9|3886
1699383600000|2023-11-07 19:00:00|821.3|820.3|819.4|818.4|822.9|821.9|818.4|817.4|5370
1699387200000|2023-11-07 20:00:00|819.5|818.5|818.4|817.4|819.9|818.9|817.6|816.6|814
1699390800000|2023-11-07 21:00:00|818.6|817.6|815.8|814.8|819.4|818.4|814.8|813.8|2143
1699394400000|2023-11-07 22:00:00|818.6|815.6|817.4|814.4|819|816|816.9|813.9|0
1699408800000|2023-11-08 02:00:00|817|816|818.5|817.5|820.6|819.6|816.9|815.9|197
1699412400000|2023-11-08 03:00:00|818.4|817.4|817|816|818.5|817.5|816.6|815.6|118
1699416000000|2023-11-08 04:00:00|817.3|816.3|816|815|817.3|816.3|815.9|814.9|59
1699419600000|2023-11-08 05:00:00|816.1|815.1|815.8|814.8|816.3|815.3|814.1|813.1|303
1699423200000|2023-11-08 06:00:00|815.9|814.9|818.4|817.4|822.1|821.1|815.6|814.6|1372
1699426800000|2023-11-08 07:00:00|818.1|817.1|816.5|815.5|818.9|817.9|815.3|814.3|1647
1699430400000|2023-11-08 08:00:00|816.4|815.4|817.3|816.3|818.4|817.4|810.9|809.9|11374
1699434000000|2023-11-08 09:00:00|817.4|816.4|816.1|815.1|819.6|818.6|815.6|814.6|6653
1699437600000|2023-11-08 10:00:00|816|815|809.9|808.9|816|815|807.6|806.6|6673
1699441200000|2023-11-08 11:00:00|810.1|809.1|812.1|811.1|813.9|812.9|809.5|808.5|4486
1699444800000|2023-11-08 12:00:00|812.4|811.4|799.6|798.6|812.9|811.9|799.6|798.6|6663
1699448400000|2023-11-08 13:00:00|799.5|798.5|809.1|808.1|811.1|810.1|799.4|798.4|8663
1699452000000|2023-11-08 14:00:00|809|808|812.1|811.1|814.1|813.1|804.4|803.4|7577
1699455600000|2023-11-08 15:00:00|811.9|810.9|804|803|812.8|811.8|803.9|802.9|9377
1699459200000|2023-11-08 16:00:00|803.9|802.9|800.4|799.4|809.9|808.9|798.9|797.9|19834
1699462800000|2023-11-08 17:00:00|800.5|799.5|791.6|790.6|801.4|800.4|791.1|790.1|9550
1699466400000|2023-11-08 18:00:00|791.8|790.8|795|794|795.5|794.5|790.4|789.4|3640
1699470000000|2023-11-08 19:00:00|795.1|794.1|792.4|791.4|795.4|794.4|790.9|789.9|5013
1699473600000|2023-11-08 20:00:00|792.3|791.3|792.8|791.8|793.9|792.9|792.1|791.1|937
1699477200000|2023-11-08 21:00:00|792.9|791.9|793|792|793.8|792.8|791.6|790.6|306
1699480800000|2023-11-08 22:00:00|792.9|791.9|792.5|791.5|794.3|791.9|791.9|790.1|50
1699495200000|2023-11-09 02:00:00|794.3|793.3|792|791|794.3|793.3|792|791|408
1699498800000|2023-11-09 03:00:00|791.8|790.8|790.5|789.5|792.1|791.1|790.5|789.5|133
1699502400000|2023-11-09 04:00:00|790.6|789.6|789.6|788.6|790.6|789.6|789.4|788.4|67
1699506000000|2023-11-09 05:00:00|789.8|788.8|789.8|788.8|790.5|789.5|787.8|786.8|358
1699509600000|2023-11-09 06:00:00|789.6|788.6|792.3|791.3|792.8|791.8|788.9|787.9|966
1699513200000|2023-11-09 07:00:00|792.4|791.4|791.9|790.9|794.5|793.5|791.1|790.1|2532
1699516800000|2023-11-09 08:00:00|792.1|791.1|789.9|788.9|792.9|791.9|787.4|786.4|12181
1699520400000|2023-11-09 09:00:00|789.8|788.8|788.6|787.6|790.1|789.1|786.9|785.9|5116
1699524000000|2023-11-09 10:00:00|788.8|787.8|789.1|788.1|791.9|790.9|786.6|785.6|7537
1699527600000|2023-11-09 11:00:00|789|788|783.9|782.9|789.1|788.1|782.6|781.6|6016
1699531200000|2023-11-09 12:00:00|784.1|783.1|789.9|788.9|790.9|789.9|782.9|781.9|4684
1699534800000|2023-11-09 13:00:00|789.8|788.8|786.4|785.4|791.9|790.9|785.8|784.8|8720
1699538400000|2023-11-09 14:00:00|786.3|785.3|780.1|779.1|786.3|785.3|777.1|776.1|19845
1699542000000|2023-11-09 15:00:00|780.3|779.3|790.1|789.1|790.5|789.5|779.1|778.1|15783
1699545600000|2023-11-09 16:00:00|790|789|782.4|781.4|790.1|789.1|780.8|779.8|15083
1699549200000|2023-11-09 17:00:00|782.6|781.6|784.3|783.3|784.6|783.6|780.1|779.1|2885
1699552800000|2023-11-09 18:00:00|784.4|783.4|786.9|785.9|788.6|787.6|783.8|782.8|3130
1699556400000|2023-11-09 19:00:00|786.6|785.6|780.1|779.1|787.4|786.4|779.6|778.6|3814
1699560000000|2023-11-09 20:00:00|780.4|779.4|781.3|780.3|781.5|780.5|780.1|779.1|376
1699563600000|2023-11-09 21:00:00|781.4|780.4|781.8|780.8|782|781|780.9|779.9|127
1699567200000|2023-11-09 22:00:00|781.6|780.6|782|779|782.8|780.6|781.5|778.8|0
1699581600000|2023-11-10 02:00:00|781.4|780.4|782|781|782.6|781.6|780.4|779.4|433
1699585200000|2023-11-10 03:00:00|782.1|781.1|780.9|779.9|782.9|781.9|778.5|777.5|614
1699588800000|2023-11-10 04:00:00|781|780|779.8|778.8|781.9|780.9|778.3|777.3|2219
1699592400000|2023-11-10 05:00:00|779.5|778.5|778.1|777.1|779.6|778.6|777.8|776.8|264
1699596000000|2023-11-10 06:00:00|777.9|776.9|780.3|779.3|781.4|780.4|777.1|776.1|491
1699599600000|2023-11-10 07:00:00|780.1|779.1|783.5|782.5|784.3|783.3|778.9|777.9|3363
1699603200000|2023-11-10 08:00:00|783.4|782.4|787.6|786.6|789.4|788.4|780.9|779.9|5234
1699606800000|2023-11-10 09:00:00|787.5|786.5|794.4|793.4|794.5|793.5|786.1|785.1|5536
1699610400000|2023-11-10 10:00:00|794.3|793.3|795.9|794.9|797.4|796.4|793.6|792.6|7263
1699614000000|2023-11-10 11:00:00|796.1|795.1|796.4|795.4|798.4|797.4|794.9|793.9|3909
1699617600000|2023-11-10 12:00:00|796.6|795.6|792.9|791.9|797.1|796.1|792|791|4613
1699621200000|2023-11-10 13:00:00|793|792|792.3|791.3|795.9|794.9|791.4|790.4|3827
1699624800000|2023-11-10 14:00:00|792.1|791.1|794.6|793.6|796.4|795.4|788.9|787.9|5855
1699628400000|2023-11-10 15:00:00|794.4|793.4|796.5|795.5|798.1|797.1|789.9|788.9|4852
1699632000000|2023-11-10 16:00:00|796.6|795.6|798.1|797.1|798.3|797.3|788.3|787.3|10594
1699635600000|2023-11-10 17:00:00|798.4|797.4|802.9|801.9|803.1|802.1|796.8|795.8|4224
1699639200000|2023-11-10 18:00:00|803|802|796.4|795.4|804.1|803.1|795.8|794.8|2616
1699642800000|2023-11-10 19:00:00|796.3|795.3|792|791|796.8|795.8|790.9|789.9|2775
1699646400000|2023-11-10 20:00:00|791.9|790.9|792.5|791.5|793.1|792.1|791.8|790.8|494
1699650000000|2023-11-10 21:00:00|792.4|791.4|791.9|790.9|793.3|792.3|791.8|790.8|342
1699840800000|2023-11-13 02:00:00|788.6|787.6|785.9|784.9|789.6|788.6|785.9|784.9|187
1699844400000|2023-11-13 03:00:00|785.8|784.8|785.5|784.5|786.1|785.1|784.4|783.4|163
1699848000000|2023-11-13 04:00:00|785.4|784.4|784.1|783.1|785.5|784.5|784.1|783.1|41
1699851600000|2023-11-13 05:00:00|784.3|783.3|787.3|786.3|788.4|787.4|784.1|783.1|233
1699855200000|2023-11-13 06:00:00|787.1|786.1|785.6|784.6|787.1|786.1|784.6|783.6|310
1699858800000|2023-11-13 07:00:00|785.5|784.5|785.8|784.8|787.6|786.6|783.8|782.8|1078
1699862400000|2023-11-13 08:00:00|785.5|784.5|789.1|788.1|789.5|788.5|781.9|780.9|3182
1699866000000|2023-11-13 09:00:00|788.9|787.9|795.3|794.3|795.6|794.6|787.1|786.1|3435
1699869600000|2023-11-13 10:00:00|795.1|794.1|797.4|796.4|799.3|798.3|794.4|793.4|2924
1699873200000|2023-11-13 11:00:00|797.3|796.3|797.9|796.9|800|799|795.1|794.1|2112
1699876800000|2023-11-13 12:00:00|797.8|796.8|797.5|796.5|798.9|797.9|795.9|794.9|1517
1699880400000|2023-11-13 13:00:00|797.6|796.6|797.4|796.4|800.3|799.3|796.9|795.9|3093
1699884000000|2023-11-13 14:00:00|797.3|796.3|808|807|812.1|811.1|797.3|796.3|9174
1699887600000|2023-11-13 15:00:00|807.9|806.9|805.9|804.9|809.6|808.6|803.5|802.5|6798
1699891200000|2023-11-13 16:00:00|805.6|804.6|815.4|814.4|815.6|814.6|805.4|804.4|15591
1699894800000|2023-11-13 17:00:00|815.1|814.1|814.6|813.6|816.4|815.4|813.4|812.4|3238
1699898400000|2023-11-13 18:00:00|814.5|813.5|815.9|814.9|815.9|814.9|812.9|811.9|2384
1699902000000|2023-11-13 19:00:00|815.8|814.8|817.8|816.8|818.1|817.1|815.1|814.1|4640
1699905600000|2023-11-13 20:00:00|817.9|816.9|818.1|817.1|818.6|817.6|817.3|816.3|489
1699909200000|2023-11-13 21:00:00|818.3|817.3|817.9|816.9|818.9|817.9|817.4|816.4|422
1699912800000|2023-11-13 22:00:00|817.6|816.6|817.6|816.6|817.9|816.9|817.6|816.6|3
1699927200000|2023-11-14 02:00:00|817.3|816.3|817.8|816.8|818.4|817.4|816.3|815.3|97
1699930800000|2023-11-14 03:00:00|817.5|816.5|818|817|818.1|817.1|816.5|815.5|42
1699934400000|2023-11-14 04:00:00|817.9|816.9|818.4|817.4|818.4|817.4|817.8|816.8|21
1699938000000|2023-11-14 05:00:00|818.3|817.3|817.4|816.4|818.4|817.4|816.9|815.9|151
1699941600000|2023-11-14 06:00:00|817.5|816.5|817.8|816.8|817.9|816.9|816.3|815.3|351
1699945200000|2023-11-14 07:00:00|817.6|816.6|814.1|813.1|817.6|816.6|812.8|811.8|3402
1699948800000|2023-11-14 08:00:00|814|813|815.6|814.6|817.1|816.1|812.8|811.8|5130
1699952400000|2023-11-14 09:00:00|815.8|814.8|810.1|809.1|816.1|815.1|808.9|807.9|5147
1699956000000|2023-11-14 10:00:00|810.3|809.3|813.5|812.5|814|813|809.4|808.4|2589
1699959600000|2023-11-14 11:00:00|813.6|812.6|811.1|810.1|813.8|812.8|810.1|809.1|2856
1699963200000|2023-11-14 12:00:00|811|810|812.1|811.1|812.9|811.9|810.6|809.6|1664
1699966800000|2023-11-14 13:00:00|812.4|811.4|821.1|820.1|821.4|820.4|808|807|6398
1699970400000|2023-11-14 14:00:00|821.4|820.4|826.1|825.1|826.9|825.9|819.9|818.9|8778
1699974000000|2023-11-14 15:00:00|826|825|824.1|823.1|827.9|826.9|821.9|820.9|6847
1699977600000|2023-11-14 16:00:00|824.3|823.3|824.9|823.9|827.1|826.1|822.6|821.6|8734
1699981200000|2023-11-14 17:00:00|824.8|823.8|816.6|815.6|825.6|824.6|816.3|815.3|3885
1699984800000|2023-11-14 18:00:00|816.8|815.8|820.8|819.8|823.4|822.4|816.6|815.6|2134
1699988400000|2023-11-14 19:00:00|820.9|819.9|817.1|816.1|820.9|819.9|815.5|814.5|2429
1699992000000|2023-11-14 20:00:00|817.3|816.3|816.5|815.5|817.8|816.8|816.3|815.3|255
1699995600000|2023-11-14 21:00:00|816.4|815.4|817|816|817.5|816.5|816.4|815.4|211
1699999200000|2023-11-14 22:00:00|816.9|815.9|817.1|816.1|818.4|816.8|816.9|815.4|83
1700013600000|2023-11-15 02:00:00|817.9|816.9|819|818|819.5|818.5|817.8|816.8|78
1700017200000|2023-11-15 03:00:00|818.9|817.9|818.8|817.8|819.3|818.3|818|817|67
1700020800000|2023-11-15 04:00:00|818.5|817.5|817.6|816.6|818.8|817.8|817.6|816.6|24
1700024400000|2023-11-15 05:00:00|817.9|816.9|820.1|819.1|820.9|819.9|817.9|816.9|166
1700028000000|2023-11-15 06:00:00|820|819|821.1|820.1|822|821|819.6|818.6|710
1700031600000|2023-11-15 07:00:00|821|820|816.4|815.4|821.1|820.1|815.1|814.1|1798
1700035200000|2023-11-15 08:00:00|816.5|815.5|811.8|810.8|817.9|816.9|810.4|809.4|5435
1700038800000|2023-11-15 09:00:00|811.5|810.5|810.6|809.6|812.1|811.1|806.1|805.1|5436
1700042400000|2023-11-15 10:00:00|810.9|809.9|812.8|811.8|814.4|813.4|808.6|807.6|5074
1700046000000|2023-11-15 11:00:00|812.6|811.6|812.4|811.4|812.9|811.9|809.1|808.1|1515
1700049600000|2023-11-15 12:00:00|812.3|811.3|811.1|810.1|812.9|811.9|810.6|809.6|1885
1700053200000|2023-11-15 13:00:00|811.3|810.3|811.6|810.6|813.3|812.3|808.9|807.9|6201
1700056800000|2023-11-15 14:00:00|811.8|810.8|811.9|810.9|816.1|815.1|810.8|809.8|7157
1700060400000|2023-11-15 15:00:00|812|811|820.6|819.6|825.1|824.1|811.5|810.5|13614
1700064000000|2023-11-15 16:00:00|820.9|819.9|822.4|821.4|823.1|822.1|814.4|813.4|12606
1700067600000|2023-11-15 17:00:00|822.6|821.6|821.9|820.9|824.1|823.1|820.6|819.6|3537
1700071200000|2023-11-15 18:00:00|822.1|821.1|820|819|823.6|822.6|817.6|816.6|3337
1700074800000|2023-11-15 19:00:00|820.1|819.1|821.4|820.4|823.1|822.1|820.1|819.1|5568
1700078400000|2023-11-15 20:00:00|821.3|820.3|822.1|821.1|823.9|822.9|820.4|819.4|2803
1700082000000|2023-11-15 21:00:00|821.6|820.6|821.4|820.4|822.4|821.4|821.1|820.1|279
1700085600000|2023-11-15 22:00:00|821.3|820.3|821.3|820.3|821.4|820.4|821.3|820.3|1
1700100000000|2023-11-16 02:00:00|814.9|813.9|815.6|814.6|816.4|815.4|814.9|813.9|223
1700103600000|2023-11-16 03:00:00|815.5|814.5|815.8|814.8|817.5|816.5|815.5|814.5|228
1700107200000|2023-11-16 04:00:00|815.6|814.6|816.3|815.3|816.4|815.4|814|813|76
1700110800000|2023-11-16 05:00:00|816.4|815.4|816|815|816.4|815.4|813.9|812.9|632
1700114400000|2023-11-16 06:00:00|815.9|814.9|822|821|822|821|815.9|814.9|1076
1700118000000|2023-11-16 07:00:00|822.1|821.1|820.4|819.4|822.6|821.6|819.4|818.4|4304
1700121600000|2023-11-16 08:00:00|820.6|819.6|823.1|822.1|825.9|824.9|818.1|817.1|10144
1700125200000|2023-11-16 09:00:00|823.4|822.4|827.6|826.6|827.9|826.9|823.4|822.4|5928
1700128800000|2023-11-16 10:00:00|827.4|826.4|824.3|823.3|829.4|828.4|823.6|822.6|3435
1700132400000|2023-11-16 11:00:00|824.1|823.1|824.8|823.8|826.1|825.1|823.1|822.1|3602
1700136000000|2023-11-16 12:00:00|824.6|823.6|823.5|822.5|826.3|825.3|823|822|2435
1700139600000|2023-11-16 13:00:00|823.4|822.4|817.9|816.9|826|825|813.8|812.8|6625
1700143200000|2023-11-16 14:00:00|818.3|817.3|797.3|796.3|818.5|817.5|797|796|8533
1700146800000|2023-11-16 15:00:00|797.1|796.1|798.8|797.8|800|799|792.1|791.1|10128
1700150400000|2023-11-16 16:00:00|798.6|797.6|788.8|787.8|799.4|798.4|787.6|786.6|9868
1700154000000|2023-11-16 17:00:00|788.9|787.9|785.6|784.6|789.9|788.9|784.6|783.6|5053
1700157600000|2023-11-16 18:00:00|785.5|784.5|786.4|785.4|787.4|786.4|783.4|782.4|2132
1700161200000|2023-11-16 19:00:00|786.6|785.6|787.6|786.6|788.9|787.9|785.9|784.9|2563
1700164800000|2023-11-16 20:00:00|787.4|786.4|787.6|786.6|789.1|788.1|787.1|786.1|581
1700168400000|2023-11-16 21:00:00|787.8|786.8|787.3|786.3|788.5|787.5|787.3|786.3|184
1700172000000|2023-11-16 22:00:00|787.1|786.1|787.1|786.1|787.3|786.3|786.6|785.6|55
1700186400000|2023-11-17 02:00:00|786.8|785.8|786.8|785.8|787.6|786.6|786.4|785.4|71
1700190000000|2023-11-17 03:00:00|787|786|786.8|785.8|787.9|786.9|786.6|785.6|106
1700193600000|2023-11-17 04:00:00|786.9|785.9|786.8|785.8|787.1|786.1|786.3|785.3|21
1700197200000|2023-11-17 05:00:00|786.6|785.6|785.6|784.6|786.8|785.8|785.4|784.4|162
1700200800000|2023-11-17 06:00:00|785.5|784.5|784.4|783.4|785.8|784.8|783.8|782.8|312
1700204400000|2023-11-17 07:00:00|784.3|783.3|783.4|782.4|784.3|783.3|781.9|780.9|1468
1700208000000|2023-11-17 08:00:00|783.3|782.3|783.8|782.8|784.9|783.9|778.6|777.6|7306
1700211600000|2023-11-17 09:00:00|783.6|782.6|785.4|784.4|785.9|784.9|779.9|778.9|4325
1700215200000|2023-11-17 10:00:00|785.1|784.1|788.4|787.4|790.3|789.3|782.8|781.8|4557
1700218800000|2023-11-17 11:00:00|788|787|792.4|791.4|793.1|792.1|787.6|786.6|3877
1700222400000|2023-11-17 12:00:00|792.6|791.6|793.9|792.9|796.4|795.4|792|791|2519
1700226000000|2023-11-17 13:00:00|793.8|792.8|794|793|796.1|795.1|791.6|790.6|3255
1700229600000|2023-11-17 14:00:00|794.3|793.3|801|800|803.6|802.6|792.6|791.6|5621
1700233200000|2023-11-17 15:00:00|800.9|799.9|807.1|806.1|807.6|806.6|800.4|799.4|6199
1700236800000|2023-11-17 16:00:00|807|806|809.6|808.6|810.1|809.1|804.9|803.9|6905
1700240400000|2023-11-17 17:00:00|809.5|808.5|806.6|805.6|811.1|810.1|806.1|805.1|6881
1700244000000|2023-11-17 18:00:00|806.8|805.8|804.6|803.6|808.4|807.4|804.1|803.1|3207
1700247600000|2023-11-17 19:00:00|804.5|803.5|798.8|797.8|805.4|804.4|797.6|796.6|6279
1700251200000|2023-11-17 20:00:00|798.9|797.9|797.3|796.3|799.9|798.9|796.9|795.9|809
1700254800000|2023-11-17 21:00:00|797.1|796.1|797|796|797.3|796.3|796.4|795.4|379
1700445600000|2023-11-20 02:00:00|800.6|799.6|802.9|801.9|804|803|800.3|799.3|103
1700449200000|2023-11-20 03:00:00|803|802|802.9|801.9|803.1|802.1|801.8|800.8|138
1700452800000|2023-11-20 04:00:00|803|802|804.4|803.4|805|804|802.5|801.5|96
1700456400000|2023-11-20 05:00:00|804.1|803.1|805.8|804.8|806.8|805.8|803.8|802.8|126
1700460000000|2023-11-20 06:00:00|805.6|804.6|804.4|803.4|806.4|805.4|803.9|802.9|290
1700463600000|2023-11-20 07:00:00|804.5|803.5|803.4|802.4|805.8|804.8|802.8|801.8|1613
1700467200000|2023-11-20 08:00:00|803.9|802.9|806.3|805.3|809.3|808.3|802.8|801.8|5083
1700470800000|2023-11-20 09:00:00|806.4|805.4|811.4|810.4|812.9|811.9|806.4|805.4|3297
1700474400000|2023-11-20 10:00:00|811.3|810.3|812.3|811.3|812.5|811.5|808.9|807.9|2190
1700478000000|2023-11-20 11:00:00|812|811|815|814|815.4|814.4|811.9|810.9|1960
1700481600000|2023-11-20 12:00:00|815.1|814.1|813.1|812.1|815.1|814.1|812.6|811.6|1533
1700485200000|2023-11-20 13:00:00|813.4|812.4|815.3|814.3|815.8|814.8|811.1|810.1|4841
1700488800000|2023-11-20 14:00:00|815.1|814.1|816.8|815.8|817.4|816.4|811.6|810.6|4471
1700492400000|2023-11-20 15:00:00|816.9|815.9|824.3|823.3|825.6|824.6|815.8|814.8|7891
1700496000000|2023-11-20 16:00:00|824.1|823.1|824.1|823.1|825.3|824.3|821.9|820.9|7273
1700499600000|2023-11-20 17:00:00|824.3|823.3|824.4|823.4|825.1|824.1|820.9|819.9|1628
1700503200000|2023-11-20 18:00:00|824.3|823.3|826.1|825.1|826.6|825.6|822.8|821.8|2380
1700506800000|2023-11-20 19:00:00|825.9|824.9|823.4|822.4|826|825|821.4|820.4|1663
1700510400000|2023-11-20 20:00:00|823.3|822.3|822.6|821.6|823.4|822.4|822.1|821.1|382
1700514000000|2023-11-20 21:00:00|822.8|821.8|821.5|820.5|822.8|821.8|821.5|820.5|258
1700517600000|2023-11-20 22:00:00|821.4|820.4|822.4|819.4|822.4|820.4|821.4|819.4|11
1700532000000|2023-11-21 02:00:00|821.5|820.5|821.9|820.9|822.5|821.5|820.9|819.9|48
1700535600000|2023-11-21 03:00:00|822|821|821.4|820.4|822.4|821.4|820.3|819.3|98
1700539200000|2023-11-21 04:00:00|821.5|820.5|823.6|822.6|823.6|822.6|821.4|820.4|48
1700542800000|2023-11-21 05:00:00|823.4|822.4|821.6|820.6|823.5|822.5|821|820|71
1700546400000|2023-11-21 06:00:00|821.5|820.5|818.8|817.8|821.6|820.6|818.3|817.3|304
1700550000000|2023-11-21 07:00:00|819.3|818.3|820.9|819.9|820.9|819.9|817.9|816.9|1641
1700553600000|2023-11-21 08:00:00|821|820|817.1|816.1|822.6|821.6|816.9|815.9|4092
1700557200000|2023-11-21 09:00:00|817.4|816.4|816.6|815.6|820.1|819.1|816.6|815.6|1716
1700560800000|2023-11-21 10:00:00|816.4|815.4|821.4|820.4|823.9|822.9|814.4|813.4|5272
1700564400000|2023-11-21 11:00:00|821.1|820.1|816.1|815.1|821.3|820.3|815.6|814.6|1208
1700568000000|2023-11-21 12:00:00|816|815|820.1|819.1|820.4|819.4|815.9|814.9|1766
1700571600000|2023-11-21 13:00:00|820.3|819.3|820.4|819.4|822.1|821.1|817|816|4451
1700575200000|2023-11-21 14:00:00|820.5|819.5|825.5|824.5|827.4|826.4|820.4|819.4|6220
1700578800000|2023-11-21 15:00:00|825.6|824.6|827.4|826.4|827.4|826.4|819.6|818.6|5864
1700582400000|2023-11-21 16:00:00|827.1|826.1|832.8|831.8|834.4|833.4|824.5|823.5|10375
1700586000000|2023-11-21 17:00:00|832.6|831.6|829.8|828.8|833.1|832.1|829.3|828.3|4211
1700589600000|2023-11-21 18:00:00|829.6|828.6|836.8|835.8|836.9|835.9|829.1|828.1|4031
1700593200000|2023-11-21 19:00:00|836.6|835.6|841.5|840.5|842.1|841.1|835.9|834.9|3526
1700596800000|2023-11-21 20:00:00|841.4|840.4|840.4|839.4|841.5|840.5|839.6|838.6|493
1700600400000|2023-11-21 21:00:00|840.3|839.3|841.6|840.6|841.9|840.9|839.9|838.9|479
1700604000000|2023-11-21 22:00:00|841.8|840.8|841.3|838.3|842.6|841.1|840|838.1|11
1700618400000|2023-11-22 02:00:00|839.9|838.9|839.5|838.5|840.8|839.8|838.5|837.5|200
1700622000000|2023-11-22 03:00:00|839.4|838.4|839.9|838.9|839.9|838.9|838.8|837.8|187
1700625600000|2023-11-22 04:00:00|839.8|838.8|839.9|838.9|839.9|838.9|839.1|838.1|104
1700629200000|2023-11-22 05:00:00|839.8|838.8|839.6|838.6|841.1|840.1|839.3|838.3|31
1700632800000|2023-11-22 06:00:00|839.5|838.5|837.5|836.5|839.9|838.9|836.9|835.9|813
1700636400000|2023-11-22 07:00:00|837.8|836.8|837.6|836.6|840.6|839.6|837.1|836.1|1286
1700640000000|2023-11-22 08:00:00|837.4|836.4|831.8|830.8|838.9|837.9|831.3|830.3|3052
1700643600000|2023-11-22 09:00:00|832.1|831.1|829|828|834.5|833.5|828.4|827.4|2806
1700647200000|2023-11-22 10:00:00|829.4|828.4|833.3|832.3|833.4|832.4|827.6|826.6|1480
1700650800000|2023-11-22 11:00:00|833.4|832.4|830.5|829.5|833.4|832.4|827.4|826.4|1658
1700654400000|2023-11-22 12:00:00|830.3|829.3|827.5|826.5|831.6|830.6|821.1|820.1|4523
1700658000000|2023-11-22 13:00:00|827.6|826.6|813|812|829.4|828.4|810.6|809.6|5769
1700661600000|2023-11-22 14:00:00|812.9|811.9|813.5|812.5|814.6|813.6|806.6|805.6|3759
1700665200000|2023-11-22 15:00:00|813.3|812.3|820.4|819.4|821.8|820.8|810.9|809.6|6513
1700668800000|2023-11-22 16:00:00|820.3|819.3|821.8|820.8|826.1|825.1|819.8|818.8|7699
1700672400000|2023-11-22 17:00:00|821.9|820.9|836|835|836.5|835.5|821.9|820.9|4085
1700676000000|2023-11-22 18:00:00|835.8|834.8|833.3|832.3|837.4|836.4|830.3|829.3|2934
1700679600000|2023-11-22 19:00:00|833.1|832.1|828.5|827.5|834.4|833.4|828.1|827.1|2430
1700683200000|2023-11-22 20:00:00|828.9|827.9|827.4|826.4|831|830|827.1|826.1|476
1700686800000|2023-11-22 21:00:00|827.1|826.1|827.3|826.3|828.3|827.3|826.4|825.4|178
1700690400000|2023-11-22 22:00:00|827.1|826.1|828.1|825.1|828.1|826.1|827.1|825.1|1
1700704800000|2023-11-23 02:00:00|821|820|821.5|820.5|821.9|820.9|820.8|819.8|14
1700708400000|2023-11-23 03:00:00|821.3|820.3|820.3|819.3|821.3|820.3|818.8|817.8|106
1700712000000|2023-11-23 04:00:00|820.5|819.5|822|821|822.1|821.1|820.5|819.5|17
1700715600000|2023-11-23 05:00:00|821.9|820.9|821.3|820.3|822.1|821.1|820.3|819.3|60
1700719200000|2023-11-23 06:00:00|821.1|820.1|819.5|818.5|822.9|821.9|818.9|817.9|249
1700722800000|2023-11-23 07:00:00|819.8|818.8|822.9|821.9|824.9|823.9|819.1|818.1|859
1700726400000|2023-11-23 08:00:00|823|822|830.5|829.5|830.8|829.8|821.3|820.3|2475
1700730000000|2023-11-23 09:00:00|830.6|829.6|827.8|826.8|833|832|826.6|825.6|2291
1700733600000|2023-11-23 10:00:00|827.9|826.9|830.8|829.8|831.4|830.4|827.6|826.6|1056
1700737200000|2023-11-23 11:00:00|830.6|829.6|834|833|834.1|833.1|829.6|828.6|2826
1700740800000|2023-11-23 12:00:00|834.1|833.1|831|830|834.4|833.4|830.4|829.4|768
1700744400000|2023-11-23 13:00:00|831.1|830.1|827.4|826.4|831.3|830.3|827|826|782
1700748000000|2023-11-23 14:00:00|827.3|826.3|826.1|825.1|827.3|826.3|819.6|818.6|2246
1700751600000|2023-11-23 15:00:00|826.3|825.3|826.8|825.8|830.1|829.1|825|824|1576
1700755200000|2023-11-23 16:00:00|826.6|825.6|827.9|826.9|828.1|827.1|823.8|822.8|2991
1700758800000|2023-11-23 17:00:00|828|827|827.1|826.1|829.9|828.9|825.3|824.3|401
1700762400000|2023-11-23 18:00:00|827|826|825.4|824.4|827|826|824.8|823.8|45
1700791200000|2023-11-24 02:00:00|828.6|827.6|827|826|828.6|827.6|827|826|38
1700794800000|2023-11-24 03:00:00|826.8|825.8|825.8|824.8|827|826|825.8|824.8|2
1700798400000|2023-11-24 04:00:00|825.9|824.9|825.9|824.9|826.3|825.3|825.3|824.3|76
1700802000000|2023-11-24 05:00:00|825.8|824.8|826.5|825.5|826.6|825.6|825|824|31
1700805600000|2023-11-24 06:00:00|826.4|825.4|825.4|824.4|826.5|825.5|824.1|823.1|77
1700809200000|2023-11-24 07:00:00|825.3|824.3|827.9|826.9|827.9|826.9|824.4|823.4|584
1700812800000|2023-11-24 08:00:00|827.6|826.6|825.1|824.1|829.1|828.1|823.1|822.1|3653
1700816400000|2023-11-24 09:00:00|825.3|824.3|826.1|825.1|828.4|827.4|823.4|822.4|1719
1700820000000|2023-11-24 10:00:00|826.3|825.3|824.4|823.4|829.1|828.1|823.1|822.1|2227
1700823600000|2023-11-24 11:00:00|824.5|823.5|825.5|824.5|826.6|825.6|823.3|822.3|662
1700827200000|2023-11-24 12:00:00|825.6|824.6|824.9|823.9|826|825|824.1|823.1|1357
1700830800000|2023-11-24 13:00:00|824.8|823.8|822|821|824.9|823.9|819.9|818.9|2696
1700834400000|2023-11-24 14:00:00|822.1|821.1|834.5|833.5|835.4|834.4|822|821|4168
1700838000000|2023-11-24 15:00:00|834.4|833.4|835.4|834.4|835.6|834.6|829.4|828.4|1633
1700841600000|2023-11-24 16:00:00|835.1|834.1|824.5|823.5|835.4|834.4|824.1|823.1|4828
1700845200000|2023-11-24 17:00:00|824.6|823.6|822.6|821.6|828.6|827.6|822.6|821.6|1409
1700848800000|2023-11-24 18:00:00|822.5|821.5|815.6|814.6|823.4|822.4|814.5|813.5|903
1701050400000|2023-11-27 02:00:00|812.5|811.5|811.1|810.1|813.3|812.3|811.1|810.1|110
1701054000000|2023-11-27 03:00:00|811.3|810.3|810|809|811.4|810.4|808.8|807.8|164
1701057600000|2023-11-27 04:00:00|809.8|808.8|807.8|806.8|810|809|807.5|806.5|79
1701061200000|2023-11-27 05:00:00|807.6|806.6|810|809|810.1|809.1|807.1|806.1|103
1701064800000|2023-11-27 06:00:00|809.9|808.9|812.5|811.5|812.5|811.5|809.6|808.6|432
1701068400000|2023-11-27 07:00:00|812.6|811.6|812.9|811.9|815.5|814.5|811.4|810.4|1041
1701072000000|2023-11-27 08:00:00|812.8|811.8|816.1|815.1|817.5|816.5|809.6|808.6|2919
1701075600000|2023-11-27 09:00:00|816.3|815.3|813.5|812.5|818.3|817.3|812.5|811.5|1257
1701079200000|2023-11-27 10:00:00|813.6|812.6|812.4|811.4|813.6|812.6|810.1|809.1|1469
1701082800000|2023-11-27 11:00:00|812|811|818.1|817.1|818.9|817.9|811.1|810.1|2471
1701086400000|2023-11-27 12:00:00|818.4|817.4|819.4|818.4|819.9|818.9|817.3|816.3|1487
1701090000000|2023-11-27 13:00:00|819.5|818.5|819.8|818.8|825.4|824.4|818.9|817.9|2957
1701093600000|2023-11-27 14:00:00|819.9|818.9|821.8|820.8|825.4|824.4|819|818|3907
1701097200000|2023-11-27 15:00:00|821.6|820.6|821.9|820.9|827.9|826.9|819.3|818.3|3341
1701100800000|2023-11-27 16:00:00|821.8|820.8|816.8|815.8|825.8|824.8|814.5|813.5|8476
1701104400000|2023-11-27 17:00:00|816.6|815.6|812.4|811.4|818.8|817.8|811.1|810.1|2127
1701108000000|2023-11-27 18:00:00|812.6|811.6|817.5|816.5|819.4|818.4|811.5|810.5|1552
1701111600000|2023-11-27 19:00:00|817.4|816.4|816.3|815.3|818.4|817.4|814.1|813.1|1035
1701115200000|2023-11-27 20:00:00|816.4|815.4|815.1|814.1|816.4|815.4|814.9|813.9|185
1701118800000|2023-11-27 21:00:00|815.3|814.3|816|815|816|815|814.6|813.6|179
1701122400000|2023-11-27 22:00:00|815.9|814.9|816.9|813.9|816.9|814.9|815.8|813.9|0
1701136800000|2023-11-28 02:00:00|817.4|816.4|815.5|814.5|818.5|817.5|815.5|814.5|71
1701140400000|2023-11-28 03:00:00|815.8|814.8|817.6|816.6|818.5|817.5|815.5|814.5|163
1701144000000|2023-11-28 04:00:00|817.3|816.3|817.3|816.3|817.5|816.5|816.9|815.9|10
1701147600000|2023-11-28 05:00:00|817|816|817.3|816.3|817.8|816.8|815.5|814.5|49
1701151200000|2023-11-28 06:00:00|817.4|816.4|818.1|817.1|819|818|816|815|175
1701154800000|2023-11-28 07:00:00|818.4|817.4|814.6|813.6|818.9|817.9|813.1|812.1|1624
1701158400000|2023-11-28 08:00:00|815|814|822.4|821.4|822.5|821.5|814.4|813.4|3056
1701162000000|2023-11-28 09:00:00|822.3|821.3|823.9|822.9|825.1|824.1|821.4|820.4|1248
1701165600000|2023-11-28 10:00:00|823.8|822.8|819.1|818.1|824.6|823.6|818|817|2362
1701169200000|2023-11-28 11:00:00|819|818|819.6|818.6|819.9|818.9|818.6|817.6|785
1701172800000|2023-11-28 12:00:00|819.8|818.8|820|819|821.4|820.4|818.6|817.6|708
1701176400000|2023-11-28 13:00:00|820.1|819.1|820.3|819.3|822.1|821.1|813.1|812.1|1827
1701180000000|2023-11-28 14:00:00|820.4|819.4|823|822|825.4|824.4|820.1|819.1|4709
1701183600000|2023-11-28 15:00:00|823.3|822.3|835.1|834.1|835.4|834.4|822.6|821.6|8260
1701187200000|2023-11-28 16:00:00|835.3|834.3|833.1|832.1|835.4|834.4|831.6|830.6|4054
1701190800000|2023-11-28 17:00:00|832.6|831.6|834.3|833.3|834.4|833.4|831.3|830.3|2150
1701194400000|2023-11-28 18:00:00|834.4|833.4|834|833|834.8|833.8|832.4|831.4|1857
1701198000000|2023-11-28 19:00:00|833.9|832.9|830.8|829.8|834.1|833.1|830.8|829.8|1082
1701201600000|2023-11-28 20:00:00|830.6|829.6|828.3|827.3|831.5|830.5|828|827|251
1701205200000|2023-11-28 21:00:00|828.1|827.1|827.4|826.4|828.9|827.9|826.8|825.8|185
1701208800000|2023-11-28 22:00:00|828.4|825.4|828.4|825.4|828.4|825.4|828.4|825.4|0
1701223200000|2023-11-29 02:00:00|828.1|827.1|825.6|824.6|828.3|827.3|825.3|824.3|73
1701226800000|2023-11-29 03:00:00|825.8|824.8|826.3|825.3|826.8|825.8|824.8|823.8|29
1701230400000|2023-11-29 04:00:00|826|825|825.8|824.8|826.5|825.5|825.4|824.4|37
1701234000000|2023-11-29 05:00:00|825.6|824.6|826.5|825.5|826.6|825.6|825.6|824.6|194
1701237600000|2023-11-29 06:00:00|826.6|825.6|827|826|829|828|825.5|824.5|131
1701241200000|2023-11-29 07:00:00|827.1|826.1|824.1|823.1|827.1|826.1|823.6|822.6|1443
1701244800000|2023-11-29 08:00:00|824|823|826.3|825.3|827.4|826.4|822.1|821.1|5322
1701248400000|2023-11-29 09:00:00|826.6|825.6|829.9|828.9|830.9|829.9|822.9|821.9|3061
1701252000000|2023-11-29 10:00:00|829.8|828.8|831.4|830.4|831.4|830.4|827.8|826.8|2463
1701255600000|2023-11-29 11:00:00|831.6|830.6|833.8|832.8|834.5|833.5|829.8|828.8|1040
1701259200000|2023-11-29 12:00:00|833.9|832.9|833.5|832.5|834.6|833.6|832.6|831.6|672
1701262800000|2023-11-29 13:00:00|833.4|832.4|828.3|827.3|833.9|832.9|828|827|1479
1701266400000|2023-11-29 14:00:00|828.4|827.4|817.5|816.5|828.4|827.4|817.4|816.4|2880
1701270000000|2023-11-29 15:00:00|817.8|816.8|818.8|817.8|819.1|818.1|810.6|809.6|6614
1701273600000|2023-11-29 16:00:00|818.6|817.6|821.9|820.9|826|825|817.6|816.6|5993
1701277200000|2023-11-29 17:00:00|822|821|824.5|823.5|826.9|825.9|821.3|820.3|2510
1701280800000|2023-11-29 18:00:00|824.8|823.8|823.4|822.4|824.8|823.8|820.6|819.6|1698
1701284400000|2023-11-29 19:00:00|823.3|822.3|828.4|827.4|829.8|828.8|822.5|821.5|967
1701288000000|2023-11-29 20:00:00|828.3|827.3|827.9|826.9|829|828|827.1|826.1|123
1701291600000|2023-11-29 21:00:00|827.8|826.8|828.3|827.3|828.5|827.5|827|826|140
1701295200000|2023-11-29 22:00:00|828|827|828.9|825.9|829|827|828|825.9|0
1701309600000|2023-11-30 02:00:00|823.4|822.4|827.8|826.8|828.3|827.3|823|822|189
1701313200000|2023-11-30 03:00:00|827.9|826.9|827.5|826.5|827.9|826.9|826.6|825.6|19
1701316800000|2023-11-30 04:00:00|827.6|826.6|830.8|829.8|831.1|830.1|827.4|826.4|64
1701320400000|2023-11-30 05:00:00|830.9|829.9|831.8|830.8|833|832|830.8|829.8|31
1701324000000|2023-11-30 06:00:00|831.9|830.9|832.6|831.6|835.4|834.4|831.4|830.4|425
1701327600000|2023-11-30 07:00:00|832.5|831.5|831|830|833.3|832.3|827.3|826.3|1643
1701331200000|2023-11-30 08:00:00|831.1|830.1|829.5|828.5|835.9|834.9|828|827|2869
1701334800000|2023-11-30 09:00:00|829.6|828.6|834.3|833.3|834.4|833.4|827|826|1805
1701338400000|2023-11-30 10:00:00|834.4|833.4|841.6|840.6|847.1|846.1|834|833|3624
1701342000000|2023-11-30 11:00:00|841.9|840.9|836.9|835.9|841.9|840.9|832.8|831.8|2503
1701345600000|2023-11-30 12:00:00|837|836|837.4|836.4|838.4|837.4|835.4|834.4|1267
1701349200000|2023-11-30 13:00:00|837.5|836.5|839.1|838.1|840.9|839.9|833.5|832.5|2534
1701352800000|2023-11-30 14:00:00|839|838|836|835|840.4|839.4|832.3|831.3|2537
1701356400000|2023-11-30 15:00:00|836.1|835.1|817.4|816.4|840.5|839.5|817.3|816.3|6083
1701360000000|2023-11-30 16:00:00|817.3|816.3|802.9|801.9|818.6|817.6|800.1|799.1|13794
1701363600000|2023-11-30 17:00:00|802.8|801.8|815.4|814.4|818.4|817.4|802.3|801.3|3135
1701367200000|2023-11-30 18:00:00|815.3|814.3|813.1|812.1|816.8|815.8|809.8|808.8|591
1701370800000|2023-11-30 19:00:00|813|812|811.4|810.4|814|813|806.3|805.3|1112
1701374400000|2023-11-30 20:00:00|811.3|810.3|805|804|811.9|810.9|804.9|803.9|169
1701378000000|2023-11-30 21:00:00|804.8|803.8|808|807|808.8|807.8|804.5|803.5|257
1701381600000|2023-11-30 22:00:00|807.8|806.8|808.6|805.6|808.6|806.8|807.8|805.5|9
1701396000000|2023-12-01 02:00:00|807.4|806.4|805.5|804.5|807.4|806.4|802.5|801.5|124
1701399600000|2023-12-01 03:00:00|805.4|804.4|804.6|803.6|805.5|804.5|803.5|802.5|104
1701403200000|2023-12-01 04:00:00|804.8|803.8|806.5|805.5|806.5|805.5|804.5|803.5|93
1701406800000|2023-12-01 05:00:00|806.3|805.3|804.8|803.8|806.8|805.8|803|802|119
1701410400000|2023-12-01 06:00:00|805|804|804|803|805.3|804.3|803|802|325
1701414000000|2023-12-01 07:00:00|803.9|802.9|804|803|806|805|802.8|801.8|881
1701417600000|2023-12-01 08:00:00|804.1|803.1|800.8|799.8|807.8|806.8|799.6|798.6|3668
1701421200000|2023-12-01 09:00:00|800.9|799.9|801.4|800.4|803.9|802.9|798.1|797.1|2403
1701424800000|2023-12-01 10:00:00|801.3|800.3|806.6|805.6|808.1|807.1|800.9|799.9|1906
1701428400000|2023-12-01 11:00:00|806.9|805.9|806.9|805.9|807.5|806.5|803.8|802.8|1168
1701432000000|2023-12-01 12:00:00|807.1|806.1|803.9|802.9|808.3|807.3|802.6|801.6|2756
1701435600000|2023-12-01 13:00:00|803.6|802.6|800.9|799.9|803.8|802.8|795.6|794.6|4000
1701439200000|2023-12-01 14:00:00|800.8|799.8|801.6|800.6|801.9|800.9|795.8|794.8|2642
1701442800000|2023-12-01 15:00:00|801.8|800.8|806.1|805.1|806.6|805.6|799|798|2594
1701446400000|2023-12-01 16:00:00|806.3|805.3|811.3|810.3|812.4|811.4|801.9|800.9|8986
1701450000000|2023-12-01 17:00:00|811.5|810.5|810.8|809.8|815.1|814.1|810.1|809.1|1497
1701453600000|2023-12-01 18:00:00|810.6|809.6|788.5|787.5|810.8|809.8|788.5|787.5|3128
1701457200000|2023-12-01 19:00:00|788.8|787.8|788.5|787.5|791.9|790.9|785.9|784.9|1486
1701460800000|2023-12-01 20:00:00|788.6|787.6|789.1|788.1|790.4|789.4|788.4|787.4|362
1701464400000|2023-12-01 21:00:00|789.3|788.3|789.5|788.5|789.8|788.8|788.8|787.8|72
1701655200000|2023-12-04 02:00:00|787|786|787|786|787.5|786.5|785.6|784.6|262
1701658800000|2023-12-04 03:00:00|786.9|785.9|785|784|786.9|785.9|784.8|783.8|90
1701662400000|2023-12-04 04:00:00|785.1|784.1|783.5|782.5|785.3|784.3|783.4|782.4|24
1701666000000|2023-12-04 05:00:00|783.3|782.3|781.8|780.8|783.5|782.5|781.3|780.3|270
1701669600000|2023-12-04 06:00:00|782|781|783|782|784|783|781.8|780.8|285
1701673200000|2023-12-04 07:00:00|782.9|781.9|781.9|780.9|783.4|782.4|781.3|780.3|810
1701676800000|2023-12-04 08:00:00|781.6|780.6|782.1|781.1|784.8|783.8|779.9|778.9|1422
1701680400000|2023-12-04 09:00:00|782|781|788.1|787.1|789|788|778.1|777.1|2890
1701684000000|2023-12-04 10:00:00|788.4|787.4|789.6|788.6|790.6|789.6|784.5|783.5|1486
1701687600000|2023-12-04 11:00:00|789.5|788.5|794.8|793.8|796.9|795.9|786.1|785.1|3892
1701691200000|2023-12-04 12:00:00|794.9|793.9|794.6|793.6|796.6|795.6|793.4|792.4|1163
1701694800000|2023-12-04 13:00:00|794.5|793.5|791.1|790.1|800.1|799.1|791|790|1913
1701698400000|2023-12-04 14:00:00|791.3|790.3|787|786|795.3|794.3|786.6|785.6|2311
1701702000000|2023-12-04 15:00:00|786.9|785.9|796.3|795.3|804.1|803.1|782.1|781.1|4318
1701705600000|2023-12-04 16:00:00|796.4|795.4|790.8|789.8|800|799|789|788|3662
1701709200000|2023-12-04 17:00:00|791|790|795|794|796|795|790.5|789.5|1496
1701712800000|2023-12-04 18:00:00|795.1|794.1|788.8|787.8|796.1|795.1|788.3|787.3|767
1701716400000|2023-12-04 19:00:00|788.5|787.5|791|790|791.1|790.1|786.8|785.8|770
1701720000000|2023-12-04 20:00:00|791.1|790.1|791|790|791.9|790.9|790.1|789.1|242
1701723600000|2023-12-04 21:00:00|790.8|789.8|790|789|791.3|790.3|789.8|788.8|52
1701727200000|2023-12-04 22:00:00|789.9|788.9|790.6|787.6|790.6|788.9|789.5|787.6|0
1701741600000|2023-12-05 02:00:00|788.6|787.6|788.8|787.8|789.6|788.6|788|787|14
1701745200000|2023-12-05 03:00:00|788.9|787.9|787|786|788.9|787.9|787|786|100
1701748800000|2023-12-05 04:00:00|787.1|786.1|788|787|788.1|787.1|787|786|93
1701752400000|2023-12-05 05:00:00|788.1|787.1|789.3|788.3|790.1|789.1|787.8|786.8|51
1701756000000|2023-12-05 06:00:00|789.1|788.1|789.8|788.8|790|789|787.5|786.5|138
1701759600000|2023-12-05 07:00:00|789.6|788.6|790|789|790.3|789.3|786.8|785.8|499
1701763200000|2023-12-05 08:00:00|790.1|789.1|797.9|796.9|798.9|797.9|789.4|788.4|5176
1701766800000|2023-12-05 09:00:00|797.8|796.8|796.8|795.8|799.8|798.8|795.9|794.9|1581
1701770400000|2023-12-05 10:00:00|797|796|793.5|792.5|797.8|796.8|793.4|792.4|1749
1701774000000|2023-12-05 11:00:00|793.4|792.4|790.9|789.9|794.8|793.8|789.3|788.3|2053
1701777600000|2023-12-05 12:00:00|790.8|789.8|789.3|788.3|791.9|790.9|787|786|924
1701781200000|2023-12-05 13:00:00|789.1|788.1|794.8|793.8|798.4|797.4|782|781|5812
1701784800000|2023-12-05 14:00:00|794.6|793.6|801.3|800.3|805.4|804.4|793|792|4314
1701788400000|2023-12-05 15:00:00|801.5|800.5|799.1|798.1|805|804|798|797|4285
1701792000000|2023-12-05 16:00:00|799|798|795.3|794.3|799|798|789.5|788.5|5912
1701795600000|2023-12-05 17:00:00|795.4|794.4|790.1|789.1|796.3|795.3|786|785|1797
1701799200000|2023-12-05 18:00:00|790|789|787.5|786.5|791.6|790.6|786|785|1115
1701802800000|2023-12-05 19:00:00|787.3|786.3|785.5|784.5|790|789|784.4|783.4|1247
1701806400000|2023-12-05 20:00:00|785.6|784.6|784|783|786|785|783.6|782.6|117
1701810000000|2023-12-05 21:00:00|784.3|783.3|784.3|783.3|785.3|784.3|783.6|782.6|69
1701813600000|2023-12-05 22:00:00|785.6|782.6|785.6|782.6|785.6|783.9|784.5|782.6|0
1701828000000|2023-12-06 02:00:00|788.1|787.1|788.8|787.8|789.9|788.9|788.1|787.1|75
1701831600000|2023-12-06 03:00:00|789|788|787.4|786.4|790|789|787.3|786.3|93
1701835200000|2023-12-06 04:00:00|787.3|786.3|787|786|787.8|786.8|786.4|785.4|13
1701838800000|2023-12-06 05:00:00|787.3|786.3|787.3|786.3|787.8|786.8|786.3|785.3|2
1701842400000|2023-12-06 06:00:00|787.4|786.4|787.6|786.6|788.4|787.4|785.9|784.9|102
1701846000000|2023-12-06 07:00:00|788.3|787.3|791.6|790.6|793.5|792.5|788.1|787.1|1227
1701849600000|2023-12-06 08:00:00|791.8|790.8|788.4|787.4|793.3|792.3|787.6|786.6|2024
1701853200000|2023-12-06 09:00:00|788.1|787.1|786|785|789.9|788.9|785.4|784.4|2838
1701856800000|2023-12-06 10:00:00|785.9|784.9|785.8|784.8|786.6|785.6|782.6|781.6|2888
1701860400000|2023-12-06 11:00:00|785.6|784.6|785.9|784.9|787.4|786.4|783.6|782.6|2789
1701864000000|2023-12-06 12:00:00|786|785|786.1|785.1|786.9|785.9|783|782|1196
1701867600000|2023-12-06 13:00:00|786.4|785.4|782|781|787.4|786.4|781.6|780.6|1054
1701871200000|2023-12-06 14:00:00|781.9|780.9|773.5|772.5|781.9|780.9|771.9|770.9|3422
1701874800000|2023-12-06 15:00:00|773.6|772.6|776.4|775.4|777.1|776.1|771.1|770.1|3321
1701878400000|2023-12-06 16:00:00|776.3|775.3|766.6|765.6|776.4|775.4|765.8|764.8|5187
1701882000000|2023-12-06 17:00:00|766.5|765.5|772.8|771.8|773.3|772.3|764.8|763.8|2264
1701885600000|2023-12-06 18:00:00|772.6|771.6|773.5|772.5|774|773|768.4|767.4|1203
1701889200000|2023-12-06 19:00:00|773.1|772.1|770|769|775.1|774.1|768.9|767.9|1059
1701892800000|2023-12-06 20:00:00|770.1|769.1|769.8|768.8|770.8|769.8|769.4|768.4|58
1701896400000|2023-12-06 21:00:00|769.6|768.6|769.8|768.8|770|769|768.9|767.9|89
1701900000000|2023-12-06 22:00:00|769.6|768.6|767.8|764.8|769.9|768.9|764.1|761.6|160
1701914400000|2023-12-07 02:00:00|770|769|771.5|770.5|771.5|770.5|769.9|768.9|39
1701918000000|2023-12-07 03:00:00|771.6|770.6|774|773|774|773|771.5|770.5|25
1701921600000|2023-12-07 04:00:00|773.9|772.9|773.3|772.3|774.5|773.5|773.1|772.1|20
1701925200000|2023-12-07 05:00:00|773.1|772.1|770.5|769.5|773.5|772.5|770|769|32
1701928800000|2023-12-07 06:00:00|770.6|769.6|773.1|772.1|773.6|772.6|769.6|768.6|114
1701932400000|2023-12-07 07:00:00|773|772|775.1|774.1|776.3|775.3|770.3|769.3|1393
1701936000000|2023-12-07 08:00:00|774.9|773.9|775.4|774.4|775.6|774.6|771.4|770.4|1776
1701939600000|2023-12-07 09:00:00|775.3|774.3|779.5|778.5|779.6|778.6|775.1|774.1|1583
1701943200000|2023-12-07 10:00:00|779.6|778.6|779.4|778.4|784.1|783.1|778.8|777.8|1145
1701946800000|2023-12-07 11:00:00|779.5|778.5|780.3|779.3|781.6|780.6|779.4|778.4|921
1701950400000|2023-12-07 12:00:00|780.1|779.1|779.6|778.6|781.4|780.4|777.9|776.9|702
1701954000000|2023-12-07 13:00:00|779.5|778.5|781.3|780.3|783.6|782.6|779.5|778.5|1219
1701957600000|2023-12-07 14:00:00|781.4|780.4|776.4|775.4|783.5|782.5|773.9|772.9|2170
1701961200000|2023-12-07 15:00:00|776.5|775.5|768.5|767.5|776.8|775.8|766.4|765.4|2395
1701964800000|2023-12-07 16:00:00|768.9|767.9|766|765|770.9|769.9|765.9|764.9|3036
1701968400000|2023-12-07 17:00:00|765.9|764.9|764.6|763.6|766.3|765.3|761.1|760.1|1062
1701972000000|2023-12-07 18:00:00|764.5|763.5|763.8|762.8|766.3|765.3|761.5|760.5|297
1701975600000|2023-12-07 19:00:00|763.6|762.6|762.9|761.9|764.8|763.8|760.3|759.3|1048
1701979200000|2023-12-07 20:00:00|762.8|761.8|764|763|764.3|763.3|762.6|761.6|94
1701982800000|2023-12-07 21:00:00|763.9|762.9|765|764|765|764|763.6|762.6|89
1701986400000|2023-12-07 22:00:00|764.5|763.5|765.5|762.5|765.6|763.8|764.3|761.9|1
1702000800000|2023-12-08 02:00:00|768.8|767.8|769.6|768.6|771|770|767.6|766.6|18
1702004400000|2023-12-08 03:00:00|769.5|768.5|772|771|772|771|768.9|767.9|2
1702008000000|2023-12-08 04:00:00|771.8|770.8|771.5|770.5|772.3|771.3|771|770|4
1702011600000|2023-12-08 05:00:00|771.3|770.3|774.6|773.6|774.9|773.9|771|770|36
1702015200000|2023-12-08 06:00:00|774.8|773.8|775.8|774.8|777.6|776.6|774.3|773.3|193
1702018800000|2023-12-08 07:00:00|775.6|774.6|772.3|771.3|776.9|775.9|771.6|770.6|855
1702022400000|2023-12-08 08:00:00|772.1|771.1|776.4|775.4|776.4|775.4|769.4|768.4|2019
1702026000000|2023-12-08 09:00:00|776.3|775.3|777.6|776.6|779.9|778.9|775|774|1083
1702029600000|2023-12-08 10:00:00|777.8|776.8|775.9|774.9|777.8|776.8|773|772|782
1702033200000|2023-12-08 11:00:00|775.8|774.8|776|775|778.4|777.4|775|774|504
1702036800000|2023-12-08 12:00:00|775.9|774.9|777.5|776.5|779|778|774.4|773.4|918
1702040400000|2023-12-08 13:00:00|777.8|776.8|776.6|775.6|782|781|776.5|775.5|1503
1702044000000|2023-12-08 14:00:00|776.5|775.5|774|773|779.5|778.5|771.1|770.1|1958
1702047600000|2023-12-08 15:00:00|774.3|773.3|773.1|772.1|779.4|778.4|773|772|1978
1702051200000|2023-12-08 16:00:00|773.3|772.3|773.5|772.5|776.5|775.5|769.3|768.3|3659
1702054800000|2023-12-08 17:00:00|773.6|772.6|768|767|773.6|772.6|767.8|766.8|484
1702058400000|2023-12-08 18:00:00|767.9|766.9|771.3|770.3|772.5|771.5|767.5|766.5|653
1702062000000|2023-12-08 19:00:00|771.1|770.1|772|771|772.6|771.6|769.9|768.9|367
1702065600000|2023-12-08 20:00:00|772.1|771.1|771.3|770.3|772.3|771.3|770.1|769.1|153
1702069200000|2023-12-08 21:00:00|771.5|770.5|771.8|770.8|772.5|771.5|771|770|49
1702260000000|2023-12-11 02:00:00|774.1|773.1|775.1|774.1|775.8|774.8|774|773|81
1702263600000|2023-12-11 03:00:00|775|774|776.5|775.5|776.6|775.6|774.4|773.4|49
1702267200000|2023-12-11 04:00:00|776.3|775.3|776|775|776.6|775.6|775.8|774.8|3
1702270800000|2023-12-11 05:00:00|776.3|775.3|777.3|776.3|777.3|776.3|775.4|774.4|98
1702274400000|2023-12-11 06:00:00|777.4|776.4|775.8|774.8|778.3|777.3|775.8|774.8|66
1702278000000|2023-12-11 07:00:00|775.6|774.6|775.6|774.6|776.3|775.3|773.6|772.6|350
1702281600000|2023-12-11 08:00:00|775.8|774.8|771.8|770.8|776.5|775.5|768.8|767.8|1439
1702285200000|2023-12-11 09:00:00|771.6|770.6|769.9|768.9|772.5|771.5|769.6|768.6|1390
1702288800000|2023-12-11 10:00:00|769.8|768.8|769.4|768.4|772.6|771.6|769.1|768.1|1128
1702292400000|2023-12-11 11:00:00|769.3|768.3|770.8|769.8|770.8|769.8|766.3|765.3|1103
1702296000000|2023-12-11 12:00:00|770.9|769.9|777.9|776.9|778|777|769.8|768.8|1457
1702299600000|2023-12-11 13:00:00|777.8|776.8|776.3|775.3|779.5|778.5|775.9|774.9|2061
1702303200000|2023-12-11 14:00:00|776|775|781.3|780.3|781.8|780.8|772.8|771.8|1937
1702306800000|2023-12-11 15:00:00|781|780|780.5|779.5|783|782|778.3|777.3|3282
1702310400000|2023-12-11 16:00:00|780.8|779.8|778.6|777.6|781.8|780.8|775.9|774.9|2507
1703163600000|2023-12-21 13:00:00|769.6|768.6|770.6|769.6|772.4|771.4|767.1|766.1|1800
1703167200000|2023-12-21 14:00:00|770.4|769.4|775.1|774.1|779.6|778.6|768.1|767.1|5490
1703170800000|2023-12-21 15:00:00|775.3|774.3|777.9|776.9|780.6|779.6|774.9|773.9|3384
1703174400000|2023-12-21 16:00:00|778.1|777.1|777.3|776.3|781.4|780.4|776.1|775.1|7667
1703178000000|2023-12-21 17:00:00|777.1|776.1|776.3|775.3|777.9|776.9|772.4|771.4|3102
1703181600000|2023-12-21 18:00:00|776.4|775.4|776.1|775.1|778.6|777.6|775.6|774.6|1231
1703185200000|2023-12-21 19:00:00|776.4|775.4|777.8|776.8|778.6|777.6|774.3|773.3|4207
1703188800000|2023-12-21 20:00:00|777.9|776.9|779.6|778.6|780.1|779.1|777.3|776.3|559
1703192400000|2023-12-21 21:00:00|779.8|778.8|780|779|780.1|779.1|779.4|778.4|314
1703196000000|2023-12-21 22:00:00|779.9|778.9|779.5|778.5|779.9|778.9|779.5|778.5|0
1703210400000|2023-12-22 02:00:00|782.4|781.4|782.6|781.6|782.8|781.8|781|780|152
1703214000000|2023-12-22 03:00:00|782.5|781.5|781.3|780.3|783.9|782.9|780.5|779.5|1005
1703217600000|2023-12-22 04:00:00|781.1|780.1|778.5|777.5|781.8|780.8|776.9|775.9|1608
1703221200000|2023-12-22 05:00:00|778.4|777.4|777.3|776.3|779.5|778.5|776.8|775.8|512
1703224800000|2023-12-22 06:00:00|777.4|776.4|779.6|778.6|779.6|778.6|777|776|243
1703228400000|2023-12-22 07:00:00|779.5|778.5|780.4|779.4|780.6|779.6|778.5|777.5|699
1703232000000|2023-12-22 08:00:00|780.5|779.5|784.9|783.9|785.1|784.1|780.4|779.4|2671
1703235600000|2023-12-22 09:00:00|784.6|783.6|781.6|780.6|786.4|785.4|780.9|779.9|2165
1703239200000|2023-12-22 10:00:00|781.9|780.9|784.1|783.1|784.6|783.6|780|779|2942
1703242800000|2023-12-22 11:00:00|784.3|783.3|781.1|780.1|785.4|784.4|780.4|779.4|1884
1703246400000|2023-12-22 12:00:00|781|780|780.6|779.6|782.1|781.1|775.9|774.9|4243
1703250000000|2023-12-22 13:00:00|780.9|779.9|780.4|779.4|782.4|781.4|777.1|776.1|2720
1703253600000|2023-12-22 14:00:00|780.5|779.5|776.9|775.9|780.9|779.9|774.6|773.6|5253
1703257200000|2023-12-22 15:00:00|777|776|772.8|771.8|778.6|777.6|771.6|770.6|3574
1703260800000|2023-12-22 16:00:00|772.6|771.6|772.4|771.4|777.6|776.6|768.1|767.1|3808
1703264400000|2023-12-22 17:00:00|772.5|771.5|775.4|774.4|776.6|775.6|770.8|769.8|1862
1703268000000|2023-12-22 18:00:00|775.5|774.5|771.1|770.1|775.9|774.9|770.9|769.9|2038
1703271600000|2023-12-22 19:00:00|771.4|770.4|768.1|767.1|772.4|771.4|767|766|3713
1703556000000|2023-12-26 02:00:00|769.3|768.3|770.3|769.3|772.3|771.3|769.3|768.3|67
1703559600000|2023-12-26 03:00:00|770.5|769.5|770.8|769.8|771.1|770.1|770|769|12
1703563200000|2023-12-26 04:00:00|770.5|769.5|771.9|770.9|772.1|771.1|770.3|769.3|9
1703566800000|2023-12-26 05:00:00|771.8|770.8|773|772|773.5|772.5|771.8|770.8|74
1703570400000|2023-12-26 06:00:00|773.1|772.1|769.9|768.9|773.1|772.1|769.9|768.9|163
1703574000000|2023-12-26 07:00:00|770.1|769.1|766.6|765.6|770.8|769.8|765.6|764.6|671
1703577600000|2023-12-26 08:00:00|766.8|765.8|765.4|764.4|770.4|769.4|763.6|762.6|3158
1703581200000|2023-12-26 09:00:00|765.5|764.5|765.6|764.6|767.1|766.1|763.1|762.1|2077
1703584800000|2023-12-26 10:00:00|765.4|764.4|768.6|767.6|769.4|768.4|764.6|763.6|839
1703588400000|2023-12-26 11:00:00|768.4|767.4|769.1|768.1|769.6|768.6|764.1|763.1|1062
1703592000000|2023-12-26 12:00:00|769.3|768.3|775.1|774.1|775.1|774.1|768.9|767.9|1322
1703595600000|2023-12-26 13:00:00|775.4|774.4|782.1|781.1|783.5|782.5|775.4|774.4|2528
1703599200000|2023-12-26 14:00:00|782.4|781.4|782.1|781.1|786.9|785.9|780.9|779.9|3755
1703602800000|2023-12-26 15:00:00|782.4|781.4|779.9|778.9|783.4|782.4|777.9|776.9|2858
1703606400000|2023-12-26 16:00:00|780.1|779.1|783.9|782.9|784.6|783.6|779.6|778.6|3211
1703610000000|2023-12-26 17:00:00|784|783|778.4|777.4|784.1|783.1|777.5|776.5|2929
1703613600000|2023-12-26 18:00:00|778.5|777.5|779.8|778.8|780.4|779.4|776.8|775.8|2266
1703617200000|2023-12-26 19:00:00|779.6|778.6|773.6|772.6|782.1|781.1|773.1|772.1|3044
1703620800000|2023-12-26 20:00:00|773.5|772.5|772.3|771.3|774.4|773.4|771.4|770.4|809
1703624400000|2023-12-26 21:00:00|772.4|771.4|772.9|771.9|772.9|771.9|771.4|770.4|210
1703628000000|2023-12-26 22:00:00|772.6|771.6|775.9|772.9|775.9|772.9|772.6|771.3|2
1703642400000|2023-12-27 02:00:00|773.9|772.9|774.4|773.4|774.9|773.9|772.9|771.9|123
1703646000000|2023-12-27 03:00:00|774.3|773.3|773.8|772.8|775.1|774.1|773.8|772.8|84
1703649600000|2023-12-27 04:00:00|773.9|772.9|774.1|773.1|774.4|773.4|773.6|772.6|48
1703653200000|2023-12-27 05:00:00|774|773|774.1|773.1|774.1|773.1|771.9|770.9|154
1703656800000|2023-12-27 06:00:00|774|773|775|774|775.1|774.1|773.3|772.3|303
1703660400000|2023-12-27 07:00:00|775.1|774.1|773.9|772.9|775.4|774.4|773.1|772.1|1570
1703664000000|2023-12-27 08:00:00|774|773|776.4|775.4|776.9|775.9|772.3|771.3|5275
1703667600000|2023-12-27 09:00:00|776.3|775.3|776.9|775.9|777.8|776.8|773|772|3763
1703671200000|2023-12-27 10:00:00|777.1|776.1|773.6|772.6|777.9|776.9|772.6|771.6|2756
1703674800000|2023-12-27 11:00:00|773.4|772.4|773.9|772.9|774.6|773.6|772|771|2227
1703678400000|2023-12-27 12:00:00|773.6|772.6|774.4|773.4|775.5|774.5|773.1|772.1|1488
1703682000000|2023-12-27 13:00:00|774.6|773.6|774.9|773.9|775.6|774.6|769.3|768.3|3733
1703685600000|2023-12-27 14:00:00|775.1|774.1|777.1|776.1|779.6|778.6|773.1|772.1|5683
1703689200000|2023-12-27 15:00:00|777.4|776.4|776.6|775.6|779.1|778.1|775.6|774.6|3502
1703692800000|2023-12-27 16:00:00|776.5|775.5|769.1|768.1|778|777|766.4|765.4|8671
1703696400000|2023-12-27 17:00:00|768.9|767.9|766.4|765.4|769.1|768.1|765.9|764.9|1622
1703700000000|2023-12-27 18:00:00|766.3|765.3|763.8|762.8|768.3|767.3|763.6|762.6|1962
1703703600000|2023-12-27 19:00:00|763.6|762.6|762.6|761.6|766.4|765.4|761.6|760.6|3546
1703707200000|2023-12-27 20:00:00|762.8|761.8|762.4|761.4|763.9|762.9|762.1|761.1|1253
1703710800000|2023-12-27 21:00:00|762.3|761.3|761.5|760.5|763.3|762.3|761.4|760.4|128
1703714400000|2023-12-27 22:00:00|761.4|760.4|762.4|761.4|762.5|761.5|761.4|760.4|26
1703728800000|2023-12-28 02:00:00|764.4|763.4|763.1|762.1|765|764|762.5|761.5|108
1703732400000|2023-12-28 03:00:00|762.9|761.9|763|762|763.4|762.4|762.1|761.1|52
1703736000000|2023-12-28 04:00:00|762.9|761.9|762.3|761.3|763.5|762.5|762.3|761.3|654
1703739600000|2023-12-28 05:00:00|762|761|763.9|762.9|764.1|763.1|762|761|43
1703743200000|2023-12-28 06:00:00|763.8|762.8|764.1|763.1|764.6|763.6|762.4|761.4|329
1703746800000|2023-12-28 07:00:00|764|763|762.4|761.4|764.1|763.1|762.1|761.1|1284
1703750400000|2023-12-28 08:00:00|762.3|761.3|761.6|760.6|764.9|763.9|758.4|757.4|5085
1703754000000|2023-12-28 09:00:00|761.4|760.4|761.4|760.4|762.4|761.4|757.6|756.6|2161
1703757600000|2023-12-28 10:00:00|761.1|760.1|758.9|757.9|761.4|760.4|754.6|753.6|2648
1703761200000|2023-12-28 11:00:00|759|758|760.1|759.1|760.6|759.6|758.6|757.6|2081
1703764800000|2023-12-28 12:00:00|759.9|758.9|759.5|758.5|759.9|758.9|754.8|753.8|1628
1703768400000|2023-12-28 13:00:00|759.4|758.4|764.4|763.4|764.8|763.8|755.9|754.9|4647
1703772000000|2023-12-28 14:00:00|764.3|763.3|760.5|759.5|764.3|763.3|756.6|755.6|4292
1703775600000|2023-12-28 15:00:00|760.4|759.4|759.8|758.8|763.9|762.9|759.1|758.1|5275
1703779200000|2023-12-28 16:00:00|760|759|757|756|764.6|763.6|756.4|755.4|10877
1703782800000|2023-12-28 17:00:00|756.9|755.9|753.9|752.9|760.1|759.1|753.1|752.1|3853
1703786400000|2023-12-28 18:00:00|753.6|752.6|747.4|746.4|753.9|752.9|744.9|743.9|5631
1703790000000|2023-12-28 19:00:00|747.5|746.5|746.1|745.1|748.6|747.6|743.6|742.6|4333
1703793600000|2023-12-28 20:00:00|746.3|745.3|745.1|744.1|746.5|745.5|744.6|743.6|224
1703797200000|2023-12-28 21:00:00|745|744|745.9|744.9|746.1|745.1|744.6|743.6|135
1703800800000|2023-12-28 22:00:00|745.8|744.8|747.8|744.8|747.9|746.4|745.8|744.8|24
1703815200000|2023-12-29 02:00:00|745.5|744.5|745.4|744.4|746.1|745.1|744.6|743.6|129
1703818800000|2023-12-29 03:00:00|745.6|744.6|742.6|741.6|746.3|745.3|742.4|741.4|458
1703822400000|2023-12-29 04:00:00|742.5|741.5|744.1|743.1|744.8|743.8|740|739|1752
1703826000000|2023-12-29 05:00:00|744|743|744|743|745|744|743.4|742.4|343
1703829600000|2023-12-29 06:00:00|743.9|742.9|742.4|741.4|744.4|743.4|742.1|741.1|378
1703833200000|2023-12-29 07:00:00|742.1|741.1|743|742|744.1|743.1|742.1|741.1|865
1703836800000|2023-12-29 08:00:00|743.1|742.1|747.1|746.1|748.3|747.3|742.6|741.6|3830
1703840400000|2023-12-29 09:00:00|747|746|746.9|745.9|749.4|748.4|745.9|744.9|3211
1703844000000|2023-12-29 10:00:00|746.6|745.6|745.9|744.9|747.1|746.1|742.1|741.1|3120
1703847600000|2023-12-29 11:00:00|746.1|745.1|744.6|743.6|746.4|745.4|743.6|742.6|2092
1703851200000|2023-12-29 12:00:00|744.5|743.5|746.4|745.4|746.8|745.8|741.9|740.9|6371
1703854800000|2023-12-29 13:00:00|746.1|745.1|743.9|742.9|747.5|746.5|741.6|740.6|3064
1703858400000|2023-12-29 14:00:00|744.4|743.4|747.9|746.9|751.1|750.1|739.9|738.9|5354
1703862000000|2023-12-29 15:00:00|748|747|746.6|745.6|750.4|749.4|743.1|742.1|2815
1703865600000|2023-12-29 16:00:00|746.4|745.4|743.4|742.4|753.4|752.4|743|742|3809
1703869200000|2023-12-29 17:00:00|743.3|742.3|744.6|743.6|748.4|747.4|742.9|741.9|1821
1703872800000|2023-12-29 18:00:00|744.4|743.4|745.9|744.9|748.1|747.1|743.6|742.6|1432
1703876400000|2023-12-29 19:00:00|746|745|742.3|741.3|746.4|745.4|739.1|738.1|2736
1704157200000|2024-01-02 01:00:00|747|744|749.3|748.3|754.8|753.8|747|744|664
1704160800000|2024-01-02 02:00:00|749.4|748.4|750.9|749.9|751.6|750.6|749.3|748.3|259
1704164400000|2024-01-02 03:00:00|751|750|754.3|753.3|754.4|753.4|750.9|749.9|202
1704168000000|2024-01-02 04:00:00|754.1|753.1|755.3|754.3|755.4|754.4|753.5|752.5|92
1704171600000|2024-01-02 05:00:00|755.4|754.4|756|755|756.1|755.1|754.9|753.9|252
1704175200000|2024-01-02 06:00:00|756.1|755.1|756.4|755.4|756.5|755.5|754.5|753.5|752
1704178800000|2024-01-02 07:00:00|756.3|755.3|753.6|752.6|756.5|755.5|753.1|752.1|1414
1704182400000|2024-01-02 08:00:00|753.9|752.9|755.4|754.4|756.1|755.1|751.6|750.6|6760
1704186000000|2024-01-02 09:00:00|755.1|754.1|755.4|754.4|756.8|755.8|753.4|752.4|4074
1704189600000|2024-01-02 10:00:00|755.5|754.5|759.9|758.9|759.9|758.9|754.9|753.9|3640
1704193200000|2024-01-02 11:00:00|759.8|758.8|755.6|754.6|760.1|759.1|753.4|752.4|3221
1704196800000|2024-01-02 12:00:00|755.8|754.8|755.1|754.1|757.8|756.8|752.4|751.4|5724
1704200400000|2024-01-02 13:00:00|755.3|754.3|758.1|757.1|758.6|757.6|753.3|752.3|3712
1704204000000|2024-01-02 14:00:00|758.4|757.4|745.8|744.8|758.6|757.6|742.4|741.4|5513
1704207600000|2024-01-02 15:00:00|745.6|744.6|746.1|745.1|749.6|748.6|743.1|742.1|10542
1704211200000|2024-01-02 16:00:00|746|745|743.1|742.1|749.1|748.1|736.6|735.6|14499
1704214800000|2024-01-02 17:00:00|743|742|745.9|744.9|747.6|746.6|742.6|741.6|4877
1704218400000|2024-01-02 18:00:00|745.6|744.6|736.3|735.3|747.4|746.4|736|735|3561
1704222000000|2024-01-02 19:00:00|736.1|735.1|739.9|738.9|740.9|739.9|735|734|4402
1704225600000|2024-01-02 20:00:00|739.8|738.8|738.4|737.4|740.4|739.4|738.4|737.4|372
1704229200000|2024-01-02 21:00:00|738.1|737.1|740|739|740.5|739.5|738.1|737.1|422
1704232800000|2024-01-02 22:00:00|739.8|738.8|740.5|739.5|740.8|739.8|739.8|738.8|12
1704243600000|2024-01-03 01:00:00|741.1|738.1|738.5|737.5|741.3|740.3|738.3|737.3|80
1704247200000|2024-01-03 02:00:00|738.4|737.4|739.1|738.1|739.5|738.5|738.4|737.4|55
1704250800000|2024-01-03 03:00:00|739.4|738.4|737.9|736.9|739.8|738.8|737.8|736.8|61
1704254400000|2024-01-03 04:00:00|737.8|736.8|738|737|738.1|737.1|737.6|736.6|19
1704258000000|2024-01-03 05:00:00|737.9|736.9|737.1|736.1|738|737|735.1|734.1|367
1704261600000|2024-01-03 06:00:00|737|736|736.6|735.6|739.3|738.3|735.9|734.9|537
1704265200000|2024-01-03 07:00:00|736.4|735.4|734.1|733.1|737.4|736.4|733.9|732.9|4027
1704268800000|2024-01-03 08:00:00|734|733|738.8|737.8|739.4|738.4|731.9|730.9|7575
1704272400000|2024-01-03 09:00:00|738.9|737.9|740.6|739.6|742.9|741.9|733.1|732.1|6876
1704276000000|2024-01-03 10:00:00|740.9|739.9|738.9|737.9|744.3|743.3|738.9|737.9|6580
1704279600000|2024-01-03 11:00:00|739.4|738.4|745|744|745.1|744.1|739|738|1840
1704283200000|2024-01-03 12:00:00|744.9|743.9|749.4|748.4|749.9|748.9|744.1|743.1|5008
1704286800000|2024-01-03 13:00:00|749.5|748.5|746.6|745.6|752.5|751.5|746.4|745.4|5596
1704290400000|2024-01-03 14:00:00|746.4|745.4|757.5|756.5|757.8|756.8|745.1|744.1|7957
1704294000000|2024-01-03 15:00:00|757.4|756.4|764.9|763.9|765.4|764.4|757.4|756.4|14551
1704297600000|2024-01-03 16:00:00|765.1|764.1|758|757|765.9|764.9|756.4|755.4|14755
1704301200000|2024-01-03 17:00:00|757.9|756.9|758.8|757.8|762.6|761.6|757.4|756.4|4999
1704304800000|2024-01-03 18:00:00|758.9|757.9|761.9|760.9|764.9|763.9|758.4|757.4|3226
1704308400000|2024-01-03 19:00:00|762|761|762.1|761.1|762.6|761.6|760.1|759.1|2681
1704312000000|2024-01-03 20:00:00|762|761|762.5|761.5|763.9|762.9|761.9|760.9|629
1704315600000|2024-01-03 21:00:00|762.4|761.4|760.9|759.9|762.6|761.6|759.3|758.3|629
1704319200000|2024-01-03 22:00:00|760.8|759.8|761|760|761|760|760.8|759.8|0
1704330000000|2024-01-04 01:00:00|762.3|761.3|762.9|761.9|763.9|762.9|761|760|133
1704333600000|2024-01-04 02:00:00|762.8|761.8|760.6|759.6|763.1|762.1|760.4|759.4|319
1704337200000|2024-01-04 03:00:00|761|760|761.6|760.6|762|761|760.6|759.6|86
1704340800000|2024-01-04 04:00:00|761.4|760.4|762.4|761.4|762.6|761.6|761.4|760.4|90
1704344400000|2024-01-04 05:00:00|762.3|761.3|764.1|763.1|764.1|763.1|762.1|761.1|93
1704348000000|2024-01-04 06:00:00|763.9|762.9|765|764|765.3|764.3|763.8|762.8|248
1704351600000|2024-01-04 07:00:00|764.9|763.9|763.1|762.1|765.6|764.6|762.9|761.9|2592
1704355200000|2024-01-04 08:00:00|763.3|762.3|763.9|762.9|765.1|764.1|761.1|760.1|9132
1704358800000|2024-01-04 09:00:00|764.1|763.1|763.4|762.4|766.6|765.6|762|761|5498
1704362400000|2024-01-04 10:00:00|763.1|762.1|762.9|761.9|765.9|764.9|762.4|761.4|1715
1704366000000|2024-01-04 11:00:00|763.1|762.1|764.1|763.1|764.6|763.6|762.1|761.1|2358
1704369600000|2024-01-04 12:00:00|763.9|762.9|764.4|763.4|766.4|765.4|762.9|761.9|3405
1704373200000|2024-01-04 13:00:00|764.3|763.3|764.3|763.3|766.1|765.1|760.1|759.1|6697
1704376800000|2024-01-04 14:00:00|764.1|763.1|762.5|761.5|764.1|763.1|758.1|757.1|7913
1704380400000|2024-01-04 15:00:00|762.6|761.6|756.3|755.3|764.9|763.9|756.1|755.1|6253
1704384000000|2024-01-04 16:00:00|756.1|755.1|747.9|746.9|756.3|755.3|745.5|744.5|22535
1704387600000|2024-01-04 17:00:00|748|747|753.1|752.1|753.6|752.6|745.1|744.1|4879
1704391200000|2024-01-04 18:00:00|753|752|755.4|754.4|758.4|757.4|752.5|751.5|3501
1704394800000|2024-01-04 19:00:00|755.1|754.1|754.1|753.1|757.5|756.5|754.1|753.1|4406
1704398400000|2024-01-04 20:00:00|754|753|755.6|754.6|756.1|755.1|753.9|752.9|588
1704402000000|2024-01-04 21:00:00|755.5|754.5|756.6|755.6|756.6|755.6|755.4|754.4|610
1704405600000|2024-01-04 22:00:00|756.5|755.5|756.5|755.5|756.6|755.6|756.5|755.5|0
1704416400000|2024-01-05 01:00:00|756.3|755.3|758.9|757.9|758.9|757.9|756.3|755.3|276
1704420000000|2024-01-05 02:00:00|759.1|758.1|759.3|758.3|760.4|759.4|758.4|757.4|486
1704423600000|2024-01-05 03:00:00|759.4|758.4|758.5|757.5|759.9|758.9|758.4|757.4|385
1704427200000|2024-01-05 04:00:00|758.6|757.6|759.3|758.3|759.4|758.4|758.6|757.6|21
1704430800000|2024-01-05 05:00:00|759.5|758.5|757.6|756.6|760.1|759.1|757.4|756.4|102
1704434400000|2024-01-05 06:00:00|757.8|756.8|759.5|758.5|760.6|759.6|757.8|756.8|223
1704438000000|2024-01-05 07:00:00|759.6|758.6|757.9|756.9|759.6|758.6|756.4|755.4|4192
1704441600000|2024-01-05 08:00:00|757.6|756.6|758.6|757.6|758.9|757.9|753.9|752.9|4468
1704445200000|2024-01-05 09:00:00|758.4|757.4|760|759|760.9|759.9|757.9|756.9|1624
1704448800000|2024-01-05 10:00:00|760.1|759.1|755.6|754.6|760.4|759.4|755.1|754.1|2525
1704452400000|2024-01-05 11:00:00|755.8|754.8|756.6|755.6|757.9|756.9|754.3|753.3|5420
1704456000000|2024-01-05 12:00:00|756.9|755.9|756.3|755.3|758.4|757.4|756|755|6883
1704459600000|2024-01-05 13:00:00|756.4|755.4|760.4|759.4|761.4|760.4|755.8|754.8|5887
1704463200000|2024-01-05 14:00:00|760.5|759.5|763.1|762.1|763.6|762.6|755.6|754.6|7455
1704466800000|2024-01-05 15:00:00|763.4|762.4|759.4|758.4|765.6|764.6|756.4|755.4|10628
1704470400000|2024-01-05 16:00:00|759.5|758.5|763.6|762.6|763.9|762.9|758.6|757.6|9812
1704474000000|2024-01-05 17:00:00|763.8|762.8|760.4|759.4|763.9|762.9|759.4|758.4|4666
1704477600000|2024-01-05 18:00:00|760.6|759.6|765.4|764.4|766.6|765.6|760.4|759.4|6579
1704481200000|2024-01-05 19:00:00|765.3|764.3|763.4|762.4|765.6|764.6|762.4|761.4|4231
1704484800000|2024-01-05 20:00:00|763.3|762.3|765.9|764.9|765.9|764.9|763.1|762.1|415
1704488400000|2024-01-05 21:00:00|765.8|764.8|765.6|764.6|766.4|765.4|765.1|764.1|360
1704668400000|2024-01-07 23:00:00|765.5|764.5|766.9|765.9|767.9|766.9|764.6|762.8|621
1704672000000|2024-01-08 00:00:00|767.5|766.5|767|766|767.9|766.9|766.5|765.5|168
1704675600000|2024-01-08 01:00:00|767.1|766.1|763.8|762.8|767.3|766.3|763.6|762.6|147
1704679200000|2024-01-08 02:00:00|763.9|762.9|760.9|759.9|763.9|762.9|760.5|759.5|134
1704682800000|2024-01-08 03:00:00|760.8|759.8|761|760|761.3|760.3|760|759|340
1704686400000|2024-01-08 04:00:00|761.1|760.1|760.1|759.1|761.3|760.3|760|759|679
1704690000000|2024-01-08 05:00:00|760.3|759.3|759|758|760.6|759.6|758.4|757.4|397
1704693600000|2024-01-08 06:00:00|758.8|757.8|759|758|759.6|758.6|758.4|757.4|506
1704697200000|2024-01-08 07:00:00|758.9|757.9|761.9|760.9|762.1|761.1|758.4|757.4|3138
1704700800000|2024-01-08 08:00:00|761.6|760.6|764.1|763.1|765.1|764.1|760.6|759.6|7762
1704704400000|2024-01-08 09:00:00|764.4|763.4|759.9|758.9|764.6|763.6|758.1|757.1|5769
1704708000000|2024-01-08 10:00:00|759.6|758.6|752.4|751.4|759.6|758.6|752.1|751.1|4322
1704711600000|2024-01-08 11:00:00|752.5|751.5|751.9|750.9|752.9|751.9|750.1|749.1|4401
1704715200000|2024-01-08 12:00:00|751.6|750.6|750.9|749.9|753.1|752.1|749.9|748.9|3335
1704718800000|2024-01-08 13:00:00|750.6|749.6|746.5|745.5|750.9|749.9|745|744|10014
1704722400000|2024-01-08 14:00:00|746.4|745.4|740.9|739.9|746.4|745.4|736.9|735.9|9409
1704726000000|2024-01-08 15:00:00|741.1|740.1|747.4|746.4|749.1|748.1|738.1|737.1|14769
1704729600000|2024-01-08 16:00:00|747.5|746.5|744.4|743.4|748.6|747.6|741.9|740.9|13866
1704733200000|2024-01-08 17:00:00|744.3|743.3|745.1|744.1|746.4|745.4|742.6|741.6|3087
1704736800000|2024-01-08 18:00:00|744.9|743.9|745.1|744.1|746.9|745.9|743.9|742.9|2166
1704740400000|2024-01-08 19:00:00|745.3|744.3|752.6|751.6|752.9|751.9|745.1|744.1|6143
1704744000000|2024-01-08 20:00:00|752.9|751.9|752.9|751.9|753.4|752.4|752.1|751.1|566
1704747600000|2024-01-08 21:00:00|752.8|751.8|753.1|752.1|753.4|752.4|751.6|750.6|532
1704751200000|2024-01-08 22:00:00|753|752|753|752|754|752.3|752.5|750.9|81
1704762000000|2024-01-09 01:00:00|752.8|751.8|754.1|753.1|754.6|753.6|751.8|750.8|391
1704765600000|2024-01-09 02:00:00|754.3|753.3|753.9|752.9|755.1|754.1|753.5|752.5|269
1704769200000|2024-01-09 03:00:00|754|753|752.8|751.8|754.8|753.8|752.5|751.5|176
1704772800000|2024-01-09 04:00:00|752.9|751.9|752.8|751.8|753|752|752.1|751.1|138
1704776400000|2024-01-09 05:00:00|752.6|751.6|750.5|749.5|752.8|751.8|749.8|748.8|585
1704780000000|2024-01-09 06:00:00|750.4|749.4|751.4|750.4|751.6|750.6|750.1|749.1|370
1704783600000|2024-01-09 07:00:00|751.6|750.6|752.6|751.6|753.4|752.4|750.4|749.4|1715
1704787200000|2024-01-09 08:00:00|752.5|751.5|759.4|758.4|759.9|758.9|752.5|751.5|11774
1704790800000|2024-01-09 09:00:00|759.1|758.1|763.6|762.6|764.4|763.4|758.6|757.6|9751
1704794400000|2024-01-09 10:00:00|763.4|762.4|763.4|762.4|766.1|765.1|762.4|761.4|6643
1704798000000|2024-01-09 11:00:00|763.6|762.6|766.9|765.9|767.1|766.1|762.6|761.6|3408
1704801600000|2024-01-09 12:00:00|767|766|768.1|767.1|769.9|768.9|766.1|765.1|4947
1704805200000|2024-01-09 13:00:00|768.4|767.4|764|763|770.6|769.6|763.1|762.1|5501
1704808800000|2024-01-09 14:00:00|764.1|763.1|759.6|758.6|766.6|765.6|756.4|755.4|10839
1704812400000|2024-01-09 15:00:00|759.4|758.4|760.4|759.4|762.1|761.1|757.6|756.6|9763
1704816000000|2024-01-09 16:00:00|760.6|759.6|767.1|766.1|767.6|766.6|758.9|757.9|14337
1704819600000|2024-01-09 17:00:00|767.3|766.3|768.9|767.9|769.8|768.8|765.4|764.4|7821
1704823200000|2024-01-09 18:00:00|769|768|775.4|774.4|775.4|774.4|767.5|766.5|8903
1704826800000|2024-01-09 19:00:00|775.3|774.3|769.9|768.9|775.4|774.4|768.1|767.1|6546
1704830400000|2024-01-09 20:00:00|769.8|768.8|768.6|767.6|770.1|769.1|767.9|766.9|622
1704834000000|2024-01-09 21:00:00|768.5|767.5|768|767|769.4|768.4|767.5|766.5|395
1704837600000|2024-01-09 22:00:00|768.1|767.1|768.1|767.1|768.1|767.1|768.1|767.1|29
1704848400000|2024-01-10 01:00:00|768.3|767.3|770.6|769.6|771.6|770.6|767.8|766.8|370
1704852000000|2024-01-10 02:00:00|770.4|769.4|771.4|770.4|772.3|771.3|770.1|769.1|438
1704855600000|2024-01-10 03:00:00|771.3|770.3|770.6|769.6|771.4|770.4|770|769|138
1704859200000|2024-01-10 04:00:00|770.5|769.5|771.5|770.5|771.8|770.8|770.4|769.4|386
1704862800000|2024-01-10 05:00:00|771.8|770.8|771.5|770.5|771.8|770.8|770.4|769.4|1277
1704866400000|2024-01-10 06:00:00|771.4|770.4|770.5|769.5|771.8|770.8|769.3|768.3|413
1704870000000|2024-01-10 07:00:00|770.6|769.6|769.8|768.8|772.8|771.8|769.6|768.6|2129
1704873600000|2024-01-10 08:00:00|769.9|768.9|767.8|766.8|771.9|770.9|767.1|766.1|5974
1704877200000|2024-01-10 09:00:00|767.9|766.9|763.6|762.6|768.1|767.1|762.6|761.6|12194
1704880800000|2024-01-10 10:00:00|763.4|762.4|770.1|769.1|771.6|770.6|762.9|761.9|8130
1704884400000|2024-01-10 11:00:00|770.4|769.4|772.1|771.1|772.4|771.4|768.1|767.1|6679
1704888000000|2024-01-10 12:00:00|772.4|771.4|780.9|779.9|781.1|780.1|771.4|770.4|7946
1704891600000|2024-01-10 13:00:00|781.1|780.1|778.1|777.1|783.1|782.1|777.6|776.6|10184
1704895200000|2024-01-10 14:00:00|778.4|777.4|777.6|776.6|779.9|778.9|774.4|773.4|10115
1704898800000|2024-01-10 15:00:00|777.8|776.8|768.6|767.6|779.4|778.4|767.9|766.9|13991
1704902400000|2024-01-10 16:00:00|768.5|767.5|763.1|762.1|769.6|768.6|762.1|761.1|23488
1704906000000|2024-01-10 17:00:00|763.6|762.6|754.9|753.9|764|763|753.9|752.9|10605
1704909600000|2024-01-10 18:00:00|755|754|759.1|758.1|759.1|758.1|754.1|753.1|4333
1704913200000|2024-01-10 19:00:00|758.9|757.9|757.4|756.4|759.4|758.4|755.9|754.9|3834
1704916800000|2024-01-10 20:00:00|757.3|756.3|757.6|756.6|758.4|757.4|757.3|756.3|828
1704920400000|2024-01-10 21:00:00|757.8|756.8|758|757|758.4|757.4|757.5|756.5|162
1704924000000|2024-01-10 22:00:00|758.1|757.1|758.1|757.1|758.3|757.3|758|757|31
1704934800000|2024-01-11 01:00:00|757.5|756.5|758.5|757.5|759.5|758.5|757|756|409
1704938400000|2024-01-11 02:00:00|758.4|757.4|757.8|756.8|759.8|758.8|757.6|756.6|203
1704942000000|2024-01-11 03:00:00|757.9|756.9|760|759|760.4|759.4|757.4|756.4|148
1704945600000|2024-01-11 04:00:00|759.9|758.9|761.3|760.3|761.4|760.4|759.9|758.9|122
1704949200000|2024-01-11 05:00:00|761.4|760.4|763.1|762.1|764.3|763.3|760.9|759.9|380
1704952800000|2024-01-11 06:00:00|763|762|766.9|765.9|767.9|766.9|762|761|1845
1704956400000|2024-01-11 07:00:00|767|766|762.6|761.6|767.9|766.9|761.9|760.9|2972
1704960000000|2024-01-11 08:00:00|762.5|761.5|763.5|762.5|765.1|764.1|759.6|758.6|7680
1704963600000|2024-01-11 09:00:00|763.6|762.6|773.6|772.6|774.6|773.6|762.9|761.9|8992
1704967200000|2024-01-11 10:00:00|773.9|772.9|773.4|772.4|775.1|774.1|772.1|771.1|4286
1704970800000|2024-01-11 11:00:00|773.1|772.1|776.4|775.4|777.1|776.1|771.4|770.4|4462
1704974400000|2024-01-11 12:00:00|776.1|775.1|776.4|775.4|777.1|776.1|774.6|773.6|7863
1704978000000|2024-01-11 13:00:00|776.6|775.6|774.4|773.4|780.4|779.4|773.9|772.9|12492
1704981600000|2024-01-11 14:00:00|774.5|773.5|779.6|778.6|780.8|779.8|773.8|772.8|6383
1704985200000|2024-01-11 15:00:00|779.5|778.5|783.4|782.4|784.6|783.6|777.6|776.6|10191
1704988800000|2024-01-11 16:00:00|783.1|782.1|781.9|780.9|787.1|786.1|780.4|779.4|17845
1704992400000|2024-01-11 17:00:00|781.6|780.6|777.6|776.6|782.4|781.4|775.1|774.1|7689
1704996000000|2024-01-11 18:00:00|777.4|776.4|777.9|776.9|779.6|778.6|774.9|773.9|6545
1704999600000|2024-01-11 19:00:00|778|777|780.1|779.1|780.4|779.4|777.1|776.1|5647
1705003200000|2024-01-11 20:00:00|780.3|779.3|781.6|780.6|781.9|780.9|777.6|776.6|3641
1705006800000|2024-01-11 21:00:00|781.8|780.8|784.4|783.4|784.4|783.4|781.6|780.6|673
1705010400000|2024-01-11 22:00:00|784.3|783.3|787.4|784.4|788.4|786.6|784.1|782.3|2077
1705021200000|2024-01-12 01:00:00|789.8|788.8|794.8|793.8|795.4|794.4|789.6|788.6|665
1705024800000|2024-01-12 02:00:00|794.9|793.9|795.9|794.9|796|795|790.4|789.4|525
1705028400000|2024-01-12 03:00:00|796.3|795.3|791.9|790.9|797|796|791.5|790.5|762
1705032000000|2024-01-12 04:00:00|792|791|791.5|790.5|792.1|791.1|789.9|788.9|515
1705035600000|2024-01-12 05:00:00|791.6|790.6|792.8|791.8|793.5|792.5|791.1|790.1|497
1705039200000|2024-01-12 06:00:00|792.9|791.9|794.1|793.1|796.4|795.4|792.4|791.4|1565
1705042800000|2024-01-12 07:00:00|794.3|793.3|796.9|795.9|797.6|796.6|793.6|792.6|5299
1705046400000|2024-01-12 08:00:00|797|796|796.8|795.8|800.6|799.6|795.6|794.6|13323
1705050000000|2024-01-12 09:00:00|796.9|795.9|802.6|801.6|802.9|801.9|794.9|793.9|8887
1705053600000|2024-01-12 10:00:00|802.9|801.9|811.9|810.9|813.4|812.4|802.1|801.1|12164
1705057200000|2024-01-12 11:00:00|811.6|810.6|813.1|812.1|816.6|815.6|811.6|810.6|8912
1705060800000|2024-01-12 12:00:00|813.4|812.4|810.9|809.9|813.6|812.6|806.6|805.6|7758
1705064400000|2024-01-12 13:00:00|811.1|810.1|803.1|802.1|811.1|810.1|802.9|801.9|7259
1705068000000|2024-01-12 14:00:00|802.9|801.9|800.1|799.1|806.1|805.1|798.6|797.6|10233
1705071600000|2024-01-12 15:00:00|799.9|798.9|792.9|791.9|802.1|801.1|790.9|789.9|10468
1705075200000|2024-01-12 16:00:00|793|792|787.1|786.1|793.6|792.6|784.1|783.1|15945
1705078800000|2024-01-12 17:00:00|787.3|786.3|782.9|781.9|787.4|786.4|780.9|779.9|4762
1705082400000|2024-01-12 18:00:00|783.1|782.1|787.9|786.9|788.1|787.1|782.3|781.3|4401
1705086000000|2024-01-12 19:00:00|787.8|786.8|783.1|782.1|788.1|787.1|782.1|781.1|4294
1705089600000|2024-01-12 20:00:00|782.9|781.9|785.8|784.8|786.1|785.1|782.9|781.9|1804
1705093200000|2024-01-12 21:00:00|785.6|784.6|785.3|784.3|786.1|785.1|784.9|783.9|366
1705273200000|2024-01-14 23:00:00|782.5|781.5|780.3|779.3|782.8|781.8|777.6|776.6|1089
1705276800000|2024-01-15 00:00:00|780.1|779.1|779.3|778.3|780.4|779.4|778.5|777.5|193
1705280400000|2024-01-15 01:00:00|779.1|778.1|778.3|777.3|780|779|776.8|775.8|623
1705284000000|2024-01-15 02:00:00|778.1|777.1|780.6|779.6|782|781|778|777|299
1705287600000|2024-01-15 03:00:00|780.9|779.9|780.6|779.6|782.1|781.1|780.4|779.4|137
1705291200000|2024-01-15 04:00:00|780.4|779.4|781.6|780.6|782.4|781.4|780.3|779.3|214
1705294800000|2024-01-15 05:00:00|781.8|780.8|783.1|782.1|783.6|782.6|781.4|780.4|983
1705298400000|2024-01-15 06:00:00|783|782|784|783|784|783|782.3|781.3|1370
1705302000000|2024-01-15 07:00:00|784.1|783.1|786.6|785.6|787.4|786.4|783.9|782.9|2656
1705305600000|2024-01-15 08:00:00|786.4|785.4|779.4|778.4|786.6|785.6|778.9|777.9|6220
1705309200000|2024-01-15 09:00:00|779.6|778.6|776.8|775.8|783.6|782.6|776.4|775.4|4825
1705312800000|2024-01-15 10:00:00|776.6|775.6|780.1|779.1|781.4|780.4|776.4|775.4|4579
1705316400000|2024-01-15 11:00:00|780.3|779.3|779.9|778.9|781.9|780.9|779.6|778.6|2289
1705320000000|2024-01-15 12:00:00|779.8|778.8|771.1|770.1|779.8|778.8|770.6|769.6|9269
1705323600000|2024-01-15 13:00:00|771.3|770.3|775.3|774.3|775.4|774.4|768.6|767.6|7538
1705327200000|2024-01-15 14:00:00|775.4|774.4|779.1|778.1|781.1|780.1|775.1|774.1|6474
1705330800000|2024-01-15 15:00:00|779|778|776.4|775.4|780|779|774.4|773.4|3087
1705334400000|2024-01-15 16:00:00|776.3|775.3|783.6|782.6|785.4|784.4|775.1|774.1|9994
1705338000000|2024-01-15 17:00:00|783.5|782.5|784.4|783.4|786.1|785.1|781.1|780.1|3610
1705341600000|2024-01-15 18:00:00|784.3|783.3|782.9|781.9|784.9|783.9|781.6|780.6|955
1705345200000|2024-01-15 19:00:00|783|782|782.5|781.5|783.3|782.3|781.1|780.1|298
1705348800000|2024-01-15 20:00:00|782.4|781.4|782.8|781.8|783|782|782.4|781.4|72
1705352400000|2024-01-15 21:00:00|782.6|781.6|784|781|784.4|782.8|781.5|780.5|59
1705356000000|2024-01-15 22:00:00|783.5|780.5|785.9|782.9|786.9|785.4|783.3|780.3|61
1705366800000|2024-01-16 01:00:00|781.3|780.3|781.9|780.9|782.8|781.8|778.8|777.8|278
1705370400000|2024-01-16 02:00:00|782|781|781.6|780.6|783.6|782.6|781.1|780.1|80
1705374000000|2024-01-16 03:00:00|781.5|780.5|795.3|794.3|795.3|794.3|779.5|778.5|3334
1705377600000|2024-01-16 04:00:00|795.1|794.1|790.9|789.9|795.3|794.3|788.1|787.1|1066
1705381200000|2024-01-16 05:00:00|790.8|789.8|792.1|791.1|792.8|791.8|790.6|789.6|764
1705384800000|2024-01-16 06:00:00|792|791|791.4|790.4|792.4|791.4|789.9|788.9|1692
1705388400000|2024-01-16 07:00:00|791.5|790.5|789.4|788.4|792.4|791.4|786.1|785.1|3928
1705392000000|2024-01-16 08:00:00|789.1|788.1|794.1|793.1|795.1|794.1|787.4|786.4|9064
1705395600000|2024-01-16 09:00:00|793.9|792.9|791.8|790.8|794.9|793.9|787.6|786.6|7676
1705399200000|2024-01-16 10:00:00|791.6|790.6|793.1|792.1|796.6|795.6|791.6|790.6|4424
1705402800000|2024-01-16 11:00:00|793|792|793.3|792.3|795.1|794.1|791.8|790.8|3667
1705406400000|2024-01-16 12:00:00|793.4|792.4|796.9|795.9|797.6|796.6|792.4|791.4|6015
1705410000000|2024-01-16 13:00:00|797|796|795.8|794.8|803.6|802.6|792.9|791.9|16017
1705413600000|2024-01-16 14:00:00|795.6|794.6|791.9|790.9|799.9|798.9|790.3|789.3|9180
1705417200000|2024-01-16 15:00:00|792.1|791.1|792.9|791.9|793.9|792.9|786.1|785.1|9030
1705420800000|2024-01-16 16:00:00|792.8|791.8|790.4|789.4|799.4|798.4|789.9|788.9|13440
1705424400000|2024-01-16 17:00:00|790.1|789.1|782.6|781.6|792.5|791.5|781.6|780.6|8803
1705428000000|2024-01-16 18:00:00|782.4|781.4|781.4|780.4|784.1|783.1|780.1|779.1|5820
1705431600000|2024-01-16 19:00:00|781.5|780.5|781.6|780.6|785.1|784.1|779.9|778.9|2831
1705435200000|2024-01-16 20:00:00|781.4|780.4|779.4|778.4|781.9|780.9|779.3|778.3|925
1705438800000|2024-01-16 21:00:00|779.6|778.6|780.6|779.6|780.6|779.6|778.9|777.9|1045
1705442400000|2024-01-16 22:00:00|780.5|779.5|781.1|780.1|782.4|780.3|780.5|779|8
1705453200000|2024-01-17 01:00:00|780.5|779.5|778.1|777.1|780.8|779.8|777|776|251
1705456800000|2024-01-17 02:00:00|778|777|778.1|777.1|780.4|779.4|777.8|776.8|117
1705460400000|2024-01-17 03:00:00|778|777|780|779|780.8|779.8|778|777|401
1705464000000|2024-01-17 04:00:00|779.9|778.9|779.9|778.9|780.3|779.3|779.4|778.4|153
1705467600000|2024-01-17 05:00:00|779.8|778.8|780|779|780|779|776.9|775.9|149
1705471200000|2024-01-17 06:00:00|779.9|778.9|780.1|779.1|780.4|779.4|778.1|777.1|870
1705474800000|2024-01-17 07:00:00|780.3|779.3|780.4|779.4|781.4|780.4|777.9|776.9|1584
1705478400000|2024-01-17 08:00:00|780.6|779.6|777.4|776.4|781.1|780.1|776.4|775.4|8766
1705482000000|2024-01-17 09:00:00|777.6|776.6|774.4|773.4|781.9|780.9|771.9|770.9|8408
1705485600000|2024-01-17 10:00:00|774.1|773.1|776.4|775.4|778.9|777.9|773.9|772.9|3148
1705489200000|2024-01-17 11:00:00|776.6|775.6|782.9|781.9|782.9|781.9|774.3|773.3|5083
1705492800000|2024-01-17 12:00:00|783.4|782.4|780.6|779.6|783.6|782.6|780.1|779.1|5729
1705496400000|2024-01-17 13:00:00|780.5|779.5|775.4|774.4|780.9|779.9|774.6|773.6|5796
1705500000000|2024-01-17 14:00:00|775|774|777.1|776.1|779.9|778.9|772.1|771.1|7388
1705503600000|2024-01-17 15:00:00|776.6|775.6|776.9|775.9|781.6|780.6|775.6|774.6|10577
1705507200000|2024-01-17 16:00:00|777|776|773.8|772.8|780.9|779.9|773.4|772.4|16012
1705510800000|2024-01-17 17:00:00|773.9|772.9|774.6|773.6|776.1|775.1|771.6|770.6|8145
1705514400000|2024-01-17 18:00:00|774.4|773.4|779.5|778.5|780.1|779.1|772.9|771.9|2405
1705518000000|2024-01-17 19:00:00|779.4|778.4|784.6|783.6|785.1|784.1|779.1|778.1|3945
1705521600000|2024-01-17 20:00:00|784.5|783.5|784.4|783.4|785.3|784.3|782.9|781.9|1590
1705525200000|2024-01-17 21:00:00|784.5|783.5|782.5|781.5|784.8|783.8|781.9|780.9|600
1705528800000|2024-01-17 22:00:00|782.4|781.4|782.9|781.9|783|782|782.3|781.3|3
1705539600000|2024-01-18 01:00:00|782.6|781.6|781.9|780.9|784.3|783.3|780.8|779.8|280
1705543200000|2024-01-18 02:00:00|781.5|780.5|778.8|777.8|781.6|780.6|778.4|777.4|236
1705546800000|2024-01-18 03:00:00|778.9|777.9|783.8|782.8|784.1|783.1|778.9|777.9|374
1705550400000|2024-01-18 04:00:00|783.9|782.9|784.8|783.8|785.4|784.4|783.9|782.9|93
1705554000000|2024-01-18 05:00:00|784.6|783.6|784.8|783.8|785.1|784.1|783.4|782.4|163
1705557600000|2024-01-18 06:00:00|784.6|783.6|786.3|785.3|787.6|786.6|784.3|783.3|260
1705561200000|2024-01-18 07:00:00|786.4|785.4|787|786|787.9|786.9|785.1|784.1|1928
1705564800000|2024-01-18 08:00:00|786.9|785.9|788.1|787.1|788.4|787.4|783.6|782.6|9469
1705568400000|2024-01-18 09:00:00|787.9|786.9|786.6|785.6|789.1|788.1|784.4|783.4|4270
1705572000000|2024-01-18 10:00:00|786.9|785.9|783.6|782.6|787.1|786.1|782.6|781.6|4786
1705575600000|2024-01-18 11:00:00|783.5|782.5|781.9|780.9|788.8|787.8|781|780|3795
1705579200000|2024-01-18 12:00:00|782.1|781.1|780.6|779.6|782.6|781.6|778.9|777.9|3844
1705582800000|2024-01-18 13:00:00|780.8|779.8|784.9|783.9|785.1|784.1|777.4|776.4|4603
1705586400000|2024-01-18 14:00:00|785|784|785.4|784.4|789.1|788.1|782.4|781.4|6941
1705590000000|2024-01-18 15:00:00|785.1|784.1|789.3|788.3|790.9|789.9|785|784|5639
1705593600000|2024-01-18 16:00:00|791.4|788.4|793.9|792.9|794.1|793.1|786.4|785.4|15175
1705597200000|2024-01-18 17:00:00|794.1|793.1|793.9|792.9|796.1|795.1|793.8|792.8|5667
1705600800000|2024-01-18 18:00:00|793.8|792.8|796.4|795.4|796.4|795.4|790.1|789.1|4526
1705604400000|2024-01-18 19:00:00|796.5|795.5|794.4|793.4|796.9|795.9|793.9|792.9|3324
1705608000000|2024-01-18 20:00:00|794.1|793.1|793.9|792.9|794.6|793.6|792.6|791.6|1163
1705611600000|2024-01-18 21:00:00|793.6|792.6|793.6|792.6|795.4|794.4|793.5|792.5|475
1705615200000|2024-01-18 22:00:00|793.5|792.5|794.1|791.1|794.1|792.5|793.5|791.1|245
1705626000000|2024-01-19 01:00:00|795.6|792.6|795|794|795.6|794.5|793.5|792.5|120
1705629600000|2024-01-19 02:00:00|794.9|793.9|793.9|792.9|795|794|793.4|792.4|59
1705633200000|2024-01-19 03:00:00|793.8|792.8|794|793|794.5|793.5|793.8|792.8|115
1705636800000|2024-01-19 04:00:00|794.1|793.1|796.5|795.5|796.5|795.5|793.6|792.6|276
1705640400000|2024-01-19 05:00:00|796.4|795.4|795.8|794.8|796.9|795.9|795.6|794.6|158
1705644000000|2024-01-19 06:00:00|795.9|794.9|798.1|797.1|798.4|797.4|795.1|794.1|581
1705647600000|2024-01-19 07:00:00|798.3|797.3|801.1|800.1|801.8|800.8|797.9|796.9|4600
1705651200000|2024-01-19 08:00:00|801.3|800.3|800.3|799.3|804|803|799|798|9287
1705654800000|2024-01-19 09:00:00|800.6|799.6|803.9|802.9|804.9|803.9|800.6|799.6|2999
1705658400000|2024-01-19 10:00:00|804|803|803.4|802.4|805.4|804.4|802.8|801.8|1879
1705662000000|2024-01-19 11:00:00|803.5|802.5|800.4|799.4|803.8|802.8|799.5|798.5|2878
1705665600000|2024-01-19 12:00:00|800.3|799.3|801.8|800.8|802.8|801.8|799.6|798.6|4562
1705669200000|2024-01-19 13:00:00|801.9|800.9|802.6|801.6|804.4|803.4|797.1|796.1|5866
1705672800000|2024-01-19 14:00:00|802.5|801.5|805.6|804.6|806.9|805.9|800.3|799.3|7007
1705676400000|2024-01-19 15:00:00|805.9|804.9|797.9|796.9|807.1|806.1|797.8|796.8|10173
1705680000000|2024-01-19 16:00:00|798.1|797.1|795.9|794.9|800.4|799.4|793.9|792.9|8409
1705683600000|2024-01-19 17:00:00|796|795|794.4|793.4|797.1|796.1|793.1|792.1|2390
1705687200000|2024-01-19 18:00:00|794.1|793.1|790.9|789.9|796.1|795.1|790.6|789.6|2755
1705690800000|2024-01-19 19:00:00|791|790|794.4|793.4|794.6|793.6|790.6|789.6|4799
1705694400000|2024-01-19 20:00:00|794.1|793.1|794.6|793.6|794.9|793.9|793.4|792.4|991
1705698000000|2024-01-19 21:00:00|794.8|793.8|794.8|793.8|795.3|794.3|793.3|792.3|375
1705878000000|2024-01-21 23:00:00|795.4|794.4|792.6|791.6|795.4|794.4|791.3|790.3|563
1705881600000|2024-01-22 00:00:00|792.8|791.8|791.4|790.4|793|792|790.3|789.3|127
1705885200000|2024-01-22 01:00:00|791.3|790.3|790.9|789.9|793|792|790.1|789.1|72
1705888800000|2024-01-22 02:00:00|790.5|789.5|793.3|792.3|793.4|792.4|789|788|219
1705892400000|2024-01-22 03:00:00|793.6|792.6|793.3|792.3|796.6|795.6|792.8|791.8|826
1705896000000|2024-01-22 04:00:00|793.1|792.1|789.4|788.4|793.1|792.1|789.3|788.3|128
1705899600000|2024-01-22 05:00:00|789.3|788.3|791.4|790.4|791.6|790.6|789.3|788.3|282
1705903200000|2024-01-22 06:00:00|791.5|790.5|790.8|789.8|791.6|790.6|789.5|788.5|288
1705906800000|2024-01-22 07:00:00|790.6|789.6|789.1|788.1|791.4|790.4|788.6|787.6|1574
1705910400000|2024-01-22 08:00:00|789.3|788.3|788.8|787.8|793.3|792.3|785.9|784.9|7147
1705914000000|2024-01-22 09:00:00|788.9|787.9|794.4|793.4|795.4|794.4|787.9|786.9|3213
1705917600000|2024-01-22 10:00:00|794.3|793.3|794.9|793.9|797.1|796.1|793.4|792.4|3270
1705921200000|2024-01-22 11:00:00|794.6|793.6|797.1|796.1|797.9|796.9|793.1|792.1|2558
1705924800000|2024-01-22 12:00:00|797.3|796.3|793.1|792.1|797.6|796.6|793.1|792.1|2841
1705928400000|2024-01-22 13:00:00|793.3|792.3|791.6|790.6|795.1|794.1|790.6|789.6|4221
1705932000000|2024-01-22 14:00:00|791.9|790.9|796.3|795.3|799.4|798.4|791.1|790.1|7814
1705935600000|2024-01-22 15:00:00|796.4|795.4|797.9|796.9|799.4|798.4|795.9|794.9|6618
1705939200000|2024-01-22 16:00:00|798|797|801.4|800.4|801.4|800.4|796.5|795.5|7694
1705942800000|2024-01-22 17:00:00|801.3|800.3|807.6|806.6|808.9|807.9|799.9|798.9|9752
1705946400000|2024-01-22 18:00:00|807.8|806.8|810.1|809.1|811.6|810.6|807.4|806.4|4813
1705950000000|2024-01-22 19:00:00|810.3|809.3|808.1|807.1|810.4|809.4|804.9|803.9|2532
1705953600000|2024-01-22 20:00:00|807.9|806.9|807.4|806.4|808.9|807.9|806.9|805.9|565
1705957200000|2024-01-22 21:00:00|807.3|806.3|807.4|806.4|808.6|807.6|806.9|805.9|890
1705960800000|2024-01-22 22:00:00|807.3|806.3|807.4|806.4|807.5|806.5|807.3|806.3|4
1705971600000|2024-01-23 01:00:00|808.9|805.9|806.3|805.3|809.3|808.3|805.4|804.4|565
1705975200000|2024-01-23 02:00:00|806.1|805.1|806.8|805.8|808.8|807.8|805.8|804.8|213
1705978800000|2024-01-23 03:00:00|806.9|805.9|808.5|807.5|809|808|805.6|804.6|266
1705982400000|2024-01-23 04:00:00|808.3|807.3|807.1|806.1|808.5|807.5|806.8|805.8|41
1705986000000|2024-01-23 05:00:00|807|806|810|809|810.3|809.3|807|806|202
1705989600000|2024-01-23 06:00:00|810.1|809.1|805.8|804.8|810.4|809.4|805.8|804.8|485
1705993200000|2024-01-23 07:00:00|805.9|804.9|811.1|810.1|811.4|810.4|805.6|804.6|2400
1705996800000|2024-01-23 08:00:00|811.4|810.4|811.9|810.9|813.4|812.4|808.4|807.4|6405
1706000400000|2024-01-23 09:00:00|811.6|810.6|805|804|812.1|811.1|804.6|803.6|5386
1706004000000|2024-01-23 10:00:00|805.1|804.1|805.9|804.9|808.1|807.1|804.6|803.6|1420
1706007600000|2024-01-23 11:00:00|805.6|804.6|802.9|801.9|806.1|805.1|801.9|800.9|2512
1706011200000|2024-01-23 12:00:00|802.8|801.8|801.8|800.8|804.6|803.6|801.3|800.3|2328
1706014800000|2024-01-23 13:00:00|801.9|800.9|797.9|796.9|803.5|802.5|797.9|796.9|7151
1706018400000|2024-01-23 14:00:00|798|797|805.9|804.9|807.9|806.9|796|795|6579
1706022000000|2024-01-23 15:00:00|806|805|812.6|811.6|813|812|804.6|803.6|10732
1706025600000|2024-01-23 16:00:00|812.9|811.9|812.5|811.5|815.4|814.4|810.4|809.4|11206
1706029200000|2024-01-23 17:00:00|812.6|811.6|811.6|810.6|814.6|813.6|810.4|809.4|5882
1706032800000|2024-01-23 18:00:00|811.1|810.1|806.1|805.1|811.1|810.1|803.9|802.9|9350
1706036400000|2024-01-23 19:00:00|806.4|805.4|807.4|806.4|808.6|807.6|805.4|804.4|1760
1706040000000|2024-01-23 20:00:00|807.3|806.3|807.6|806.6|808.1|807.1|807|806|377
1706043600000|2024-01-23 21:00:00|807.8|806.8|808.3|807.3|808.5|807.5|807.1|806.1|652
1706047200000|2024-01-23 22:00:00|808.5|805.5|809|806|809.3|806.3|808.5|805.5|0
1706058000000|2024-01-24 01:00:00|805.8|804.8|807|806|807.5|806.5|805.4|804.4|27
1706061600000|2024-01-24 02:00:00|806.9|805.9|805.8|804.8|807.5|806.5|805.4|804.4|42
1706065200000|2024-01-24 03:00:00|805.5|804.5|805.5|804.5|806.1|805.1|805.4|804.4|260
1706068800000|2024-01-24 04:00:00|805.4|804.4|806.5|805.5|806.9|805.9|805.4|804.4|130
1706072400000|2024-01-24 05:00:00|806.4|805.4|807.8|806.8|808|807|806.1|805.1|77
1706076000000|2024-01-24 06:00:00|807.9|806.9|808.1|807.1|808.1|807.1|807|806|108
1706079600000|2024-01-24 07:00:00|808|807|810.9|809.9|810.9|809.9|806.1|805.1|1659
1706083200000|2024-01-24 08:00:00|811|810|807.4|806.4|812.1|811.1|805.4|804.4|6927
1706086800000|2024-01-24 09:00:00|807.6|806.6|810|809|811.8|810.8|807.6|806.6|3027
1706090400000|2024-01-24 10:00:00|809.9|808.9|805.4|804.4|812.4|811.4|805.1|804.1|3461
1706094000000|2024-01-24 11:00:00|805.3|804.3|803.1|802.1|807|806|802.1|801.1|3918
1706097600000|2024-01-24 12:00:00|803|802|805.6|804.6|806|805|799.1|798.1|6611
1706101200000|2024-01-24 13:00:00|805.9|804.9|811.8|810.8|812|811|803.8|802.8|5690
1706104800000|2024-01-24 14:00:00|811.9|810.9|805.5|804.5|812|811|805.1|804.1|7020
1706108400000|2024-01-24 15:00:00|805.4|804.4|810.5|809.5|812.4|811.4|804.8|803.8|4200
1706112000000|2024-01-24 16:00:00|810.6|809.6|815.8|814.8|815.9|814.9|809|808|7285
1706115600000|2024-01-24 17:00:00|815.9|814.9|809|808|815.9|814.9|808.5|807.5|5407
1706119200000|2024-01-24 18:00:00|808.9|807.9|805|804|809.1|808.1|804.1|803.1|2740
1706122800000|2024-01-24 19:00:00|805.1|804.1|805.8|804.8|806.1|805.1|803.4|802.4|3248
1706126400000|2024-01-24 20:00:00|805.9|804.9|808.4|807.4|808.4|807.4|805.8|804.8|295
1706130000000|2024-01-24 21:00:00|808.3|807.3|808.1|807.1|808.4|807.4|807|806|649
1706133600000|2024-01-24 22:00:00|808|807|810.9|807.9|811.3|809|808|806.3|207
1706144400000|2024-01-25 01:00:00|811.1|808.1|808.5|807.5|811.9|810.9|808.1|807.1|447
1706148000000|2024-01-25 02:00:00|808.6|807.6|810.1|809.1|810.5|809.5|807.6|806.6|107
1706151600000|2024-01-25 03:00:00|810.3|809.3|811|810|811.5|810.5|810.1|809.1|203
1706155200000|2024-01-25 04:00:00|811.1|810.1|811.3|810.3|811.8|810.8|810.5|809.5|11
1706158800000|2024-01-25 05:00:00|811.4|810.4|811.9|810.9|812.4|811.4|811|810|247
1706162400000|2024-01-25 06:00:00|812.1|811.1|811.5|810.5|812.4|811.4|810.4|809.4|663
1706166000000|2024-01-25 07:00:00|811.4|810.4|815.1|814.1|815.4|814.4|810.6|809.6|2443
1706169600000|2024-01-25 08:00:00|815.3|814.3|818|817|818.6|817.6|813.6|812.6|6392
1706173200000|2024-01-25 09:00:00|817.9|816.9|824.4|823.4|826.6|825.6|817|816|7395
1706176800000|2024-01-25 10:00:00|824.6|823.6|826.9|825.9|828.4|827.4|824.6|823.6|5707
1706180400000|2024-01-25 11:00:00|826.8|825.8|822.6|821.6|827.4|826.4|822.1|821.1|3568
1706184000000|2024-01-25 12:00:00|822.5|821.5|818.4|817.4|824|823|817.8|816.8|3546
1706187600000|2024-01-25 13:00:00|818.5|817.5|825|824|825.4|824.4|816.8|815.8|4132
1706191200000|2024-01-25 14:00:00|825.1|824.1|828.3|827.3|829.5|828.5|824.4|823.4|4637
1706194800000|2024-01-25 15:00:00|828.4|827.4|827|826|829|828|823.8|822.8|8101
1706198400000|2024-01-25 16:00:00|826.9|825.9|835.5|834.5|837.6|836.6|825.5|824.5|13128
1706202000000|2024-01-25 17:00:00|835.6|834.6|836.9|835.9|837.6|836.6|832.9|831.9|5669
1706205600000|2024-01-25 18:00:00|836.8|835.8|841.1|840.1|841.9|840.9|836.1|835.1|4466
1706209200000|2024-01-25 19:00:00|841.5|840.5|846.5|845.5|847.1|846.1|840.5|839.5|3745
1706212800000|2024-01-25 20:00:00|846.6|845.6|846.1|845.1|846.9|845.9|845.1|844.1|1765
1706216400000|2024-01-25 21:00:00|846|845|845|844|846.4|845.4|844.8|843.8|451
1706220000000|2024-01-25 22:00:00|844.9|843.9|846.5|845.5|846.9|845.9|844.9|843.9|40
1706230800000|2024-01-26 01:00:00|845.8|844.8|839|838|845.9|844.9|838|837|646
1706234400000|2024-01-26 02:00:00|838.9|837.9|841.3|840.3|841.3|840.3|838.6|837.6|99
1706238000000|2024-01-26 03:00:00|841.4|840.4|839.8|838.8|841.4|840.4|839.6|838.6|44
1706241600000|2024-01-26 04:00:00|839.9|838.9|840.4|839.4|840.5|839.5|838.4|837.4|637
1706245200000|2024-01-26 05:00:00|840.5|839.5|841.5|840.5|842.8|841.8|839.5|838.5|141
1706248800000|2024-01-26 06:00:00|841.3|840.3|836.9|835.9|841.3|840.3|836.6|835.6|495
1706252400000|2024-01-26 07:00:00|836.8|835.8|838.1|837.1|839.5|838.5|836.8|835.8|1691
1706256000000|2024-01-26 08:00:00|838.3|837.3|836.8|835.8|840.1|839.1|835.9|834.9|4588
1706259600000|2024-01-26 09:00:00|836.9|835.9|834.1|833.1|838.4|837.4|832.9|831.9|1901
1706263200000|2024-01-26 10:00:00|834|833|837.4|836.4|837.9|836.9|832.1|831.1|1924
1706266800000|2024-01-26 11:00:00|837.3|836.3|841|840|841.4|840.4|836.5|835.5|1899
1706270400000|2024-01-26 12:00:00|841.1|840.1|836.8|835.8|841.1|840.1|836.1|835.1|1924
1706274000000|2024-01-26 13:00:00|836.6|835.6|837.9|836.9|840|839|835|834|2583
1706277600000|2024-01-26 14:00:00|837.8|836.8|839.6|838.6|844.4|843.4|835.4|834.4|7680
1706281200000|2024-01-26 15:00:00|839.5|838.5|844.5|843.5|849.4|848.4|836.1|835.1|15926
1706284800000|2024-01-26 16:00:00|844.6|843.6|832.8|831.8|845|844|831.5|830.5|11474
1706288400000|2024-01-26 17:00:00|832.6|831.6|841.1|840.1|841.1|840.1|829.6|828.6|8732
1706292000000|2024-01-26 18:00:00|841|840|860|859|864.4|863.4|840.4|839.4|13018
1706295600000|2024-01-26 19:00:00|859.8|858.8|872.5|871.5|872.5|871.5|859.8|858.8|6767
1706299200000|2024-01-26 20:00:00|872.6|871.6|875.1|874.1|876.4|875.4|870.1|869.1|1921
1706302800000|2024-01-26 21:00:00|875.3|874.3|875.5|874.5|876|875|873|872|994
1706482800000|2024-01-28 23:00:00|883.3|882.3|881.3|880.3|884.1|882.3|873.6|872.6|1644
1706486400000|2024-01-29 00:00:00|881.4|880.4|874.5|873.5|881.5|880.5|873.5|872.5|420
1706490000000|2024-01-29 01:00:00|874.3|873.3|871.3|870.3|875.3|874.3|870.3|869.3|772
1706493600000|2024-01-29 02:00:00|871.5|870.5|876.3|875.3|876.6|875.6|871|870|235
1706497200000|2024-01-29 03:00:00|876.4|875.4|874.3|873.3|876.6|875.6|873.5|872.5|258
1706500800000|2024-01-29 04:00:00|874.4|873.4|874.8|873.8|875.1|874.1|874.1|873.1|62
1706504400000|2024-01-29 05:00:00|874.9|873.9|875|874|876.6|875.6|874.1|873.1|229
1706508000000|2024-01-29 06:00:00|874.9|873.9|871.5|870.5|876.5|875.5|871.5|870.5|153
1706511600000|2024-01-29 07:00:00|871.4|870.4|871.8|870.8|875.1|874.1|869|868|1190
1706515200000|2024-01-29 08:00:00|872|871|867.1|866.1|876.8|875.8|866.9|865.9|7393
1706518800000|2024-01-29 09:00:00|867.3|866.3|861.4|860.4|867.3|866.3|859.8|858.8|3805
1706522400000|2024-01-29 10:00:00|861.3|860.3|869.4|868.4|869.9|868.9|861.3|860.3|2016
1706526000000|2024-01-29 11:00:00|869.5|868.5|866.6|865.6|869.8|868.8|865.6|864.6|1367
1706529600000|2024-01-29 12:00:00|867|866|861.5|860.5|867.8|866.8|860.4|859.4|1386
1706533200000|2024-01-29 13:00:00|861.4|860.4|860.5|859.5|862.8|861.8|857.4|856.4|2193
1706536800000|2024-01-29 14:00:00|860.4|859.4|861.1|860.1|864.9|863.9|854.1|853.1|2953
1706540400000|2024-01-29 15:00:00|861.3|860.3|857.8|856.8|863.8|862.8|856.4|855.4|5171
1706544000000|2024-01-29 16:00:00|857.6|856.6|855.8|854.8|858.9|857.9|852.6|851.6|7319
1706547600000|2024-01-29 17:00:00|855.9|854.9|856.8|855.8|863|862|855.1|854.1|3801
1706551200000|2024-01-29 18:00:00|856.9|855.9|856.9|855.9|859.4|858.4|854.4|853.4|1250
1706554800000|2024-01-29 19:00:00|857|856|859.3|858.3|860.9|859.9|853.5|852.5|1707
1706558400000|2024-01-29 20:00:00|859.4|858.4|860.3|859.3|860.3|859.3|858.5|857.5|268
1706562000000|2024-01-29 21:00:00|860.1|859.1|858.5|857.5|860.3|859.3|857.4|856.4|707
1706565600000|2024-01-29 22:00:00|858.4|857.4|861.1|860.1|861.3|860.1|858.4|857.4|50
1706576400000|2024-01-30 01:00:00|861.4|860.4|862.1|861.1|862.4|861.4|860.5|859.5|18
1706580000000|2024-01-30 02:00:00|862|861|860|859|862.3|861.3|858.3|857.3|29
1706583600000|2024-01-30 03:00:00|860.1|859.1|858.5|857.5|860.3|859.3|857.8|856.8|33
1706587200000|2024-01-30 04:00:00|858.6|857.6|859.3|858.3|859.8|858.8|858.6|857.6|24
1706590800000|2024-01-30 05:00:00|859.1|858.1|860.3|859.3|862.3|861.3|859|858|134
1706594400000|2024-01-30 06:00:00|860|859|861.3|860.3|864|863|859.5|858.5|119
1706598000000|2024-01-30 07:00:00|861.5|860.5|855.9|854.9|862.3|861.3|855.8|854.8|922
1706601600000|2024-01-30 08:00:00|856|855|852.1|851.1|858|857|850.8|849.8|3130
1706605200000|2024-01-30 09:00:00|852.3|851.3|855.1|854.1|858.5|857.5|852.1|851.1|4183
1706608800000|2024-01-30 10:00:00|855.3|854.3|846.8|845.8|855.6|854.6|844.9|843.9|3137
1706612400000|2024-01-30 11:00:00|846.5|845.5|845|844|848|847|843.4|842.4|1601
1706616000000|2024-01-30 12:00:00|844.9|843.9|840.4|839.4|845|844|839.1|838.1|2177
1706619600000|2024-01-30 13:00:00|840.3|839.3|838.1|837.1|840.8|839.8|833.9|832.9|4170
1706623200000|2024-01-30 14:00:00|837.5|836.5|844.3|843.3|850.3|849.3|836.9|835.9|5885
1706626800000|2024-01-30 15:00:00|844.5|843.5|848.1|847.1|849.6|848.6|839.8|838.8|3162
1706630400000|2024-01-30 16:00:00|848.3|847.3|850.1|849.1|852.1|851.1|846.8|845.8|4033
1706634000000|2024-01-30 17:00:00|850|849|850|849|851.4|850.4|848|847|1668
1706637600000|2024-01-30 18:00:00|849.9|848.9|850.1|849.1|851.5|850.5|848|847|2626
1706641200000|2024-01-30 19:00:00|850|849|849.3|848.3|850|849|846.8|845.8|4386
1706644800000|2024-01-30 20:00:00|849.1|848.1|849.3|848.3|850.1|849.1|848.5|847.5|146
1706648400000|2024-01-30 21:00:00|849|848|849.3|848.3|849.9|848.9|847.9|845.9|179
1706652000000|2024-01-30 22:00:00|849|848|849.5|848.5|850.1|848.5|849|847.1|5
1706662800000|2024-01-31 01:00:00|850|849|846.5|845.5|850.9|849.3|845|844|88
1706666400000|2024-01-31 02:00:00|846.6|845.6|847|846|847.5|846.5|845.5|844.5|29
1706670000000|2024-01-31 03:00:00|846.9|845.9|845|844|847|846|844.8|843.8|130
1706673600000|2024-01-31 04:00:00|845.1|844.1|846.6|845.6|846.6|845.6|844.9|843.9|81
1706677200000|2024-01-31 05:00:00|846.5|845.5|844.5|843.5|849|848|844.5|843.5|193
1706680800000|2024-01-31 06:00:00|844.6|843.6|845|844|846|845|842.9|841.9|307
1706684400000|2024-01-31 07:00:00|845.1|844.1|844.6|843.6|846.4|845.4|842.3|841.3|1231
1706688000000|2024-01-31 08:00:00|844.8|843.8|845.4|844.4|849.4|848.4|843.9|842.9|4537
1706691600000|2024-01-31 09:00:00|845.5|844.5|846.1|845.1|851.4|850.4|844.1|843.1|3594
1706695200000|2024-01-31 10:00:00|846|845|840.9|839.9|846|845|839.6|838.6|7924
1706698800000|2024-01-31 11:00:00|840.8|839.8|841.5|840.5|844.1|843.1|840.3|839.3|2198
1706702400000|2024-01-31 12:00:00|841.4|840.4|844.1|843.1|847.8|846.8|841|840|2319
1706706000000|2024-01-31 13:00:00|844.3|843.3|851.3|850.3|851.9|850.9|840.6|839.6|3643
1706709600000|2024-01-31 14:00:00|851.4|850.4|850.6|849.6|856.4|855.4|849.8|848.8|4083
1706713200000|2024-01-31 15:00:00|850.5|849.5|858.8|857.8|859|858|845.5|844.5|6270
1706716800000|2024-01-31 16:00:00|858.6|857.6|853.9|852.9|859.6|858.6|847.5|846.5|8137
1706720400000|2024-01-31 17:00:00|853.8|852.8|855.8|854.8|860.4|859.4|851.9|850.9|5381
1706724000000|2024-01-31 18:00:00|855.9|854.9|856.3|855.3|856.5|855.5|852.1|851.1|956
1706727600000|2024-01-31 19:00:00|856.4|855.4|849.8|848.8|856.5|855.5|848|847|1485
1706731200000|2024-01-31 20:00:00|849.9|848.9|852.4|851.4|853.8|852.8|848.9|847.9|250
1706734800000|2024-01-31 21:00:00|852.5|851.5|855.8|854.8|855.9|854.9|852|851|179
1706738400000|2024-01-31 22:00:00|855.5|854.5|857.3|854.3|859.3|857.5|855.4|853.6|445
1706749200000|2024-02-01 01:00:00|856.6|853.6|859.5|858.5|860.4|859.4|854.8|852.9|307
1706752800000|2024-02-01 02:00:00|859.3|858.3|859.5|858.5|860.4|859.4|859.3|858.3|26
1706756400000|2024-02-01 03:00:00|859.6|858.6|858.3|857.3|859.6|858.6|857.9|856.9|5
1706760000000|2024-02-01 04:00:00|858|857|855|854|858.1|857.1|855|854|41
1706763600000|2024-02-01 05:00:00|855.1|854.1|853.3|852.3|855.5|854.5|853.1|852.1|28
1706767200000|2024-02-01 06:00:00|853.1|852.1|853|852|854.1|853.1|852.3|851.3|330
1706770800000|2024-02-01 07:00:00|853.3|852.3|857|856|857.1|856.1|852.5|851.5|367
1706774400000|2024-02-01 08:00:00|856.9|855.9|856.4|855.4|857.9|856.9|849.1|848.1|4105
1706778000000|2024-02-01 09:00:00|856.5|855.5|859.9|858.9|863.4|862.4|856.5|855.5|2140
1706781600000|2024-02-01 10:00:00|859.8|858.8|859.4|858.4|861.5|860.5|856.5|855.5|1111
1706785200000|2024-02-01 11:00:00|859.1|858.1|861.1|860.1|863.4|862.4|858.9|857.9|1765
1706788800000|2024-02-01 12:00:00|861.3|860.3|857|856|862.1|861.1|852.6|851.6|1191
1706792400000|2024-02-01 13:00:00|857.1|856.1|858.4|857.4|862.4|861.4|857.1|856.1|1767
1706796000000|2024-02-01 14:00:00|858.3|857.3|856.3|855.3|859.9|858.9|849.8|848.8|2378
1706799600000|2024-02-01 15:00:00|856|855|852|851|863|862|851.6|850.6|4558
1706803200000|2024-02-01 16:00:00|852.1|851.1|852.3|851.3|857.8|856.8|847.9|846.9|6720
1706806800000|2024-02-01 17:00:00|852.4|851.4|821.5|820.5|856.5|855.5|820.9|819.9|6692
1706810400000|2024-02-01 18:00:00|821.3|820.3|835|834|843.5|842.5|820.1|819.1|5950
1706814000000|2024-02-01 19:00:00|835.3|834.3|833.5|832.5|837.8|836.8|829.3|828.3|1269
1706817600000|2024-02-01 20:00:00|833.6|832.6|831.3|830.3|834.5|833.5|830|829|240
1706821200000|2024-02-01 21:00:00|831.1|830.1|832.3|831.3|833.8|832.8|830.8|829.8|48
1706824800000|2024-02-01 22:00:00|832.1|831.1|832.3|831.3|832.3|831.3|832.1|831.1|1
1706835600000|2024-02-02 01:00:00|835.3|832.4|832.8|831.8|835.9|834.9|831.3|830.3|101
1706839200000|2024-02-02 02:00:00|832.9|831.9|833|832|833.8|832.8|830.6|829.6|185
1706842800000|2024-02-02 03:00:00|833.3|832.3|831.5|830.5|833.5|832.5|831.3|830.3|23
1706846400000|2024-02-02 04:00:00|831.6|830.6|831.6|830.6|831.8|830.8|831.1|830.1|3
1706850000000|2024-02-02 05:00:00|831.8|830.8|831.9|830.9|833.5|832.5|830.5|829.5|355
1706853600000|2024-02-02 06:00:00|831.8|830.8|832.1|831.1|833.5|832.5|830|829|385
1706857200000|2024-02-02 07:00:00|832|831|830.5|829.5|834.4|833.4|830.3|829.3|663
1706860800000|2024-02-02 08:00:00|830.1|829.1|823.8|822.8|831.3|830.3|822.3|821.3|1842
1706864400000|2024-02-02 09:00:00|823.9|822.9|833.1|832.1|833.8|832.8|822|821|2341
1706868000000|2024-02-02 10:00:00|833.3|832.3|834.3|833.3|839.5|838.5|832|831|2938
1706871600000|2024-02-02 11:00:00|834.1|833.1|831|830|835.3|834.3|830.4|829.4|823
1706875200000|2024-02-02 12:00:00|830.9|829.9|827|826|831.8|830.8|825.1|824.1|1237
1706878800000|2024-02-02 13:00:00|826.9|825.9|824.4|823.4|827.3|826.3|820.6|819.6|1714
1706882400000|2024-02-02 14:00:00|824.5|823.5|814.1|813.1|825|824|811.5|810.5|3635
1706886000000|2024-02-02 15:00:00|814|813|815.5|814.5|823|822|809.8|808.8|3692
1706889600000|2024-02-02 16:00:00|815.8|814.8|812.6|811.6|819.1|818.1|811.5|810.5|5624
1706893200000|2024-02-02 17:00:00|812.8|811.8|818.4|817.4|818.6|817.6|811.6|810.6|1007
1706896800000|2024-02-02 18:00:00|818.3|817.3|820.4|819.4|823.1|822.1|817|816|1538
1706900400000|2024-02-02 19:00:00|820.3|819.3|818|817|821.3|820.3|816.1|815.1|695
1706904000000|2024-02-02 20:00:00|817.9|816.9|817.5|816.5|818.1|817.1|816.3|815.3|38
1706907600000|2024-02-02 21:00:00|817.4|816.4|821|820|821.6|820.6|816.9|815.9|188
1707087600000|2024-02-04 23:00:00|824.1|823.1|827.9|826.9|829.3|828.3|824.1|823.1|264
1707091200000|2024-02-05 00:00:00|827.8|826.8|825.8|824.8|828.5|827.5|825.8|824.8|44
1707094800000|2024-02-05 01:00:00|825.6|824.6|824.8|823.8|826|825|823|822|19
1707098400000|2024-02-05 02:00:00|825|824|822.8|821.8|827.3|826.3|822.3|821.3|198
1707102000000|2024-02-05 03:00:00|822.5|821.5|825.4|824.4|825.5|824.5|822.5|821.5|4
1707105600000|2024-02-05 04:00:00|825.3|824.3|825.5|824.5|826|825|824.5|823.5|95
1707109200000|2024-02-05 05:00:00|825.4|824.4|826.8|825.8|827.5|826.5|825.1|824.1|60
1707112800000|2024-02-05 06:00:00|826.5|825.5|824.8|823.8|826.5|825.5|823.5|822.5|193
1707116400000|2024-02-05 07:00:00|824.5|823.5|823.3|822.3|825.3|824.3|822.9|821.9|426
1707120000000|2024-02-05 08:00:00|823.4|822.4|823|822|826.5|825.5|820.3|819.3|1928
1707123600000|2024-02-05 09:00:00|822.9|821.9|823.4|822.4|823.4|822.4|818.1|817.1|1659
1707127200000|2024-02-05 10:00:00|823.5|822.5|818.5|817.5|823.9|822.9|818.3|817.3|1819
1707130800000|2024-02-05 11:00:00|818.6|817.6|818.4|817.4|821.6|820.6|817.5|816.5|1142
1707134400000|2024-02-05 12:00:00|818.5|817.5|823.6|822.6|824.4|823.4|817.6|816.6|1490
1707138000000|2024-02-05 13:00:00|823.5|822.5|826.3|825.3|828.4|827.4|822.5|821.5|1800
1707141600000|2024-02-05 14:00:00|826.4|825.4|820.5|819.5|828.4|827.4|817.8|816.8|4036
1707145200000|2024-02-05 15:00:00|820.3|819.3|819.9|818.9|823.4|822.4|816.9|815.9|2656
1707148800000|2024-02-05 16:00:00|819.8|818.8|821.3|820.3|824|823|816|815|5719
1707152400000|2024-02-05 17:00:00|821.4|820.4|830.1|829.1|830.4|829.4|820.9|819.9|2465
1707156000000|2024-02-05 18:00:00|830|829|831.8|830.8|833.4|832.4|829.6|828.6|1308
1707159600000|2024-02-05 19:00:00|831.6|830.6|834.5|833.5|834.8|833.8|831.3|830.3|879
1707163200000|2024-02-05 20:00:00|834.6|833.6|834.6|833.6|835.4|834.4|833.4|832.4|558
1707166800000|2024-02-05 21:00:00|834.8|833.8|834.5|833.5|834.8|833.8|833.8|832.8|617
1707170400000|2024-02-05 22:00:00|834.3|833.3|834.4|833.4|834.6|833.6|834.3|833.3|0
1707181200000|2024-02-06 01:00:00|835.9|832.9|835.6|834.6|835.9|834.9|833.8|832.6|189
1707184800000|2024-02-06 02:00:00|835.8|834.8|834.3|833.3|837|836|834|833|43
1707188400000|2024-02-06 03:00:00|834.4|833.4|834.6|833.6|835.4|834.4|833.8|832.8|16
1707192000000|2024-02-06 04:00:00|834.5|833.5|837|836|838.1|837.1|834.5|833.5|100
1707195600000|2024-02-06 05:00:00|837.1|836.1|836.3|835.3|838.3|837.3|836.1|835.1|206
1707199200000|2024-02-06 06:00:00|836.5|835.5|835|834|837|836|834.5|833.5|49
1707202800000|2024-02-06 07:00:00|835.3|834.3|838.4|837.4|838.5|837.5|834.8|833.8|653
1707206400000|2024-02-06 08:00:00|838.5|837.5|831.6|830.6|839.3|838.3|831.1|830.1|1383
1707210000000|2024-02-06 09:00:00|831.9|830.9|831.5|830.5|833.8|832.8|830.1|829.1|1921
1707213600000|2024-02-06 10:00:00|831.6|830.6|836.5|835.5|839.3|838.3|831.5|830.5|2277
1707217200000|2024-02-06 11:00:00|836.6|835.6|840.3|839.3|842.3|841.3|835.9|834.9|3110
1707220800000|2024-02-06 12:00:00|840.4|839.4|840.4|839.4|842|841|839.3|838.3|2028
1707224400000|2024-02-06 13:00:00|840.5|839.5|836.9|835.9|842.3|841.3|835.3|834.3|1887
1707228000000|2024-02-06 14:00:00|836.8|835.8|837.8|836.8|840.4|839.4|832.8|831.8|2655
1707231600000|2024-02-06 15:00:00|837.9|836.9|839.1|838.1|842.6|841.6|837|836|5146
1707235200000|2024-02-06 16:00:00|838.6|837.6|845.9|844.9|847.5|846.5|837.5|836.5|5632
1707238800000|2024-02-06 17:00:00|845.8|844.8|840.6|839.6|849.4|848.4|836.9|835.9|3006
1707242400000|2024-02-06 18:00:00|840.5|839.5|841.6|840.6|844.6|843.6|836.4|835.4|579
1707246000000|2024-02-06 19:00:00|841.8|840.8|844.1|843.1|844.8|843.8|838.5|837.5|1255
1707249600000|2024-02-06 20:00:00|844|843|843.5|842.5|844.6|843.6|842.9|841.9|391
1707253200000|2024-02-06 21:00:00|843.4|842.4|845.4|844.4|846.1|845.1|842.9|841.9|136
1707256800000|2024-02-06 22:00:00|845.5|844.5|846.3|843.3|846.3|844.5|844.9|843.1|0
1707267600000|2024-02-07 01:00:00|846.9|843.9|847.3|846.3|848.4|847.4|846|843.9|142
1707271200000|2024-02-07 02:00:00|847.5|846.5|845.9|844.9|847.8|846.8|845|844|54
1707274800000|2024-02-07 03:00:00|846|845|847|846|847.5|846.5|844.9|843.9|38
1707278400000|2024-02-07 04:00:00|846.9|845.9|847|846|848.1|847.1|846.8|845.8|62
1707282000000|2024-02-07 05:00:00|846.8|845.8|846.3|845.3|847.1|846.1|845.8|844.8|17
1707285600000|2024-02-07 06:00:00|846.1|845.1|844.8|843.8|846.4|845.4|844.6|843.6|9
1707289200000|2024-02-07 07:00:00|844.5|843.5|844.1|843.1|847.4|846.4|842.9|841.9|950
1707292800000|2024-02-07 08:00:00|844.3|843.3|844.8|843.8|847.5|846.5|843|842|1308
1707296400000|2024-02-07 09:00:00|844.6|843.6|849|848|849.5|848.5|842.8|841.8|1549
1707300000000|2024-02-07 10:00:00|848.9|847.9|852.1|851.1|852.3|851.3|848.9|847.9|1810
1707303600000|2024-02-07 11:00:00|851.8|850.8|855.8|854.8|858.4|857.4|849.5|848.5|2518
1707307200000|2024-02-07 12:00:00|856|855|857|856|858.3|857.3|853.6|852.6|3071
1707310800000|2024-02-07 13:00:00|857.1|856.1|859|858|860.1|859.1|856.6|855.6|3152
1707314400000|2024-02-07 14:00:00|859.3|858.3|856.4|855.4|861.5|860.5|855|854|1977
1707318000000|2024-02-07 15:00:00|856.3|855.3|858.4|857.4|864.5|863.5|853.9|852.9|5079
1707321600000|2024-02-07 16:00:00|858.5|857.5|862.8|861.8|864.4|863.4|856.9|855.9|4184
1707325200000|2024-02-07 17:00:00|862.6|861.6|866.8|865.8|867.5|866.5|861.8|860.8|1353
1707328800000|2024-02-07 18:00:00|867|866|865.9|864.9|869.4|868.4|865.3|864.3|929
1707332400000|2024-02-07 19:00:00|865.8|864.8|870.6|869.6|871.4|870.4|865.6|864.6|1342
1707336000000|2024-02-07 20:00:00|870.5|869.5|872.5|871.5|873.1|872.1|870.4|869.4|502
1707339600000|2024-02-07 21:00:00|872.6|871.6|871.4|870.4|872.8|871.8|870.3|869.3|287
1707343200000|2024-02-07 22:00:00|871.3|870.3|871.8|870.8|871.8|870.8|871|870|3
1707354000000|2024-02-08 01:00:00|871.9|870.9|874|873|874.6|873.6|871.8|870.8|476
1707357600000|2024-02-08 02:00:00|873.9|872.9|876.3|875.3|877|876|873.6|872.6|251
1707361200000|2024-02-08 03:00:00|876.1|875.1|875.5|874.5|876.6|875.6|874.9|873.9|92
1707364800000|2024-02-08 04:00:00|875.6|874.6|874|873|876.5|875.5|873.8|872.8|18
1707368400000|2024-02-08 05:00:00|873.9|872.9|874|873|874|873|871.8|870.8|151
1707372000000|2024-02-08 06:00:00|873.8|872.8|872.8|871.8|875.1|874.1|872.5|871.5|214
1707375600000|2024-02-08 07:00:00|872.9|871.9|871.5|870.5|875|874|870.5|869.5|603
1707379200000|2024-02-08 08:00:00|871.6|870.6|865.5|864.5|872.1|871.1|865.4|864.4|2168
1707382800000|2024-02-08 09:00:00|865.4|864.4|870.9|869.9|871.8|870.8|864.8|863.8|2062
1707386400000|2024-02-08 10:00:00|871|870|877.6|876.6|877.8|876.8|870.8|869.8|2094
1707390000000|2024-02-08 11:00:00|877.5|876.5|880.3|879.3|880.4|879.4|877.3|876.3|2615
1707393600000|2024-02-08 12:00:00|880.4|879.4|880.9|879.9|882|881|878.1|877.1|2029
1707397200000|2024-02-08 13:00:00|881.1|880.1|876|875|884.5|883.5|875.5|874.5|2087
1707400800000|2024-02-08 14:00:00|875.9|874.9|884.1|883.1|886.1|885.1|875.5|874.5|2764
1707404400000|2024-02-08 15:00:00|884|883|878.1|877.1|887.6|886.6|876.8|875.8|3868
1707408000000|2024-02-08 16:00:00|878|877|887.6|886.6|888.4|887.4|877.6|876.6|4832
1707411600000|2024-02-08 17:00:00|887.8|886.8|889.5|888.5|889.8|888.8|885.8|884.8|1508
1707415200000|2024-02-08 18:00:00|889.6|888.6|891|890|893.1|892.1|887.6|886.6|451
1707418800000|2024-02-08 19:00:00|890.6|889.6|894|893|894.8|893.8|889.6|888.6|772
1707422400000|2024-02-08 20:00:00|893.9|892.9|894.5|893.5|896|895|893.9|892.9|164
1707426000000|2024-02-08 21:00:00|894.4|893.4|894.3|893.3|896|895|893.9|892.9|393
1707429600000|2024-02-08 22:00:00|894.1|893.1|894.9|891.9|895.4|893.5|893.6|891.9|21
1707440400000|2024-02-09 01:00:00|893.4|892.4|890.6|889.6|894.4|893.4|889.3|888.3|704
1707444000000|2024-02-09 02:00:00|890.8|889.8|889.8|888.8|890.9|889.9|887|886|445
1707447600000|2024-02-09 03:00:00|889.6|888.6|889.4|888.4|892.4|890.9|887.8|886.1|337
1707451200000|2024-02-09 04:00:00|889.5|888.5|887.3|886.3|890.5|889.5|885.9|884.9|126
1707454800000|2024-02-09 05:00:00|887.1|886.1|887.9|886.9|888.1|887.1|886.1|885.1|51
1707458400000|2024-02-09 06:00:00|888.1|887.1|890.1|889.1|890.6|889.6|887.8|886.8|49
1707462000000|2024-02-09 07:00:00|890.3|889.3|895.9|894.9|896|895|888.9|887.9|462
1707465600000|2024-02-09 08:00:00|896|895|897.8|896.8|897.8|896.8|893.5|892.5|929
1707469200000|2024-02-09 09:00:00|897.6|896.6|898|897|900|899|891.4|890.4|3115
1707472800000|2024-02-09 10:00:00|898.3|897.3|895.1|894.1|898.3|897.3|892.3|891.3|1247
1707476400000|2024-02-09 11:00:00|895.3|894.3|893.1|892.1|895.8|894.8|892.8|891.8|1734
1707480000000|2024-02-09 12:00:00|893.3|892.3|896|895|898|897|892.8|891.8|2785
1707483600000|2024-02-09 13:00:00|896.3|895.3|906.4|905.4|906.5|905.5|894.5|893.5|3871
1707487200000|2024-02-09 14:00:00|906.3|905.3|919.9|918.9|920.3|919.3|905.1|904.1|3075
1707490800000|2024-02-09 15:00:00|919.8|918.8|911.5|910.5|921.5|920.5|911|910|3181
1707494400000|2024-02-09 16:00:00|911.6|910.6|919.3|918.3|921.6|920.6|910.6|909.6|2698
1707991200000|2024-02-15 10:00:00|818.5|817.5|817.8|816.8|818.5|817.5|817.6|816.6|25
1707994800000|2024-02-15 11:00:00|817.9|816.9|817.4|816.4|819.4|818.4|815.6|814.6|2319
1707998400000|2024-02-15 12:00:00|817.3|816.3|822.1|821.1|822.8|821.8|816.6|815.6|4218
1708002000000|2024-02-15 13:00:00|821.9|820.9|822|821|825.6|824.6|819.1|818.1|6970
1708005600000|2024-02-15 14:00:00|822.8|821.8|826.4|825.4|829.9|828.9|822.4|821.4|7467
1708009200000|2024-02-15 15:00:00|826.6|825.6|835.4|834.4|836.8|835.8|826.5|825.5|13365
1708012800000|2024-02-15 16:00:00|835.1|834.1|840.9|839.9|841.6|840.6|834.8|833.8|15549
1708016400000|2024-02-15 17:00:00|840.8|839.8|836.6|835.6|840.9|839.9|835.4|834.4|3891
1708020000000|2024-02-15 18:00:00|836.8|835.8|833.9|832.9|837.1|836.1|833.6|832.6|2942
1708023600000|2024-02-15 19:00:00|834|833|833.1|832.1|834.6|833.6|831.5|830.5|3545
1708027200000|2024-02-15 20:00:00|833|832|831.5|830.5|833.1|832.1|831.4|830.4|764
1708030800000|2024-02-15 21:00:00|831.6|830.6|830.5|829.5|831.9|830.9|830.4|829.4|300
1708034400000|2024-02-15 22:00:00|830.6|829.6|832|829|832|830|830.6|828.9|16
1708045200000|2024-02-16 01:00:00|830.6|829.6|830.4|829.4|830.6|829.6|829.3|828.3|26
1708048800000|2024-02-16 02:00:00|830.6|829.6|831.3|830.3|831.4|830.4|829.5|828.5|44
1708052400000|2024-02-16 03:00:00|831.1|830.1|829.8|828.8|831.5|830.5|829.4|828.4|86
1708056000000|2024-02-16 04:00:00|829.6|828.6|830.1|829.1|830.3|829.3|829.6|828.6|84
1708059600000|2024-02-16 05:00:00|830.4|829.4|831|830|831.1|830.1|830.4|829.4|20
1708063200000|2024-02-16 06:00:00|830.9|829.9|830.3|829.3|831.3|830.3|829.9|828.9|665
1708066800000|2024-02-16 07:00:00|830.4|829.4|829|828|831.3|830.3|828.3|827.3|1025
1708070400000|2024-02-16 08:00:00|829.1|828.1|824.6|823.6|829.1|828.1|824.6|823.6|6627
1708074000000|2024-02-16 09:00:00|824.9|823.9|820.1|819.1|825.6|824.6|818.9|817.9|4643
1708077600000|2024-02-16 10:00:00|819.9|818.9|820.9|819.9|822.4|821.4|819.6|818.6|2517
1708081200000|2024-02-16 11:00:00|821|820|818.9|817.9|821.1|820.1|816.9|815.9|2466
1708084800000|2024-02-16 12:00:00|819|818|817.8|816.8|821.9|820.9|817.4|816.4|3024
1708088400000|2024-02-16 13:00:00|817.9|816.9|824.3|823.3|824.3|823.3|815.3|814.3|5171
1708092000000|2024-02-16 14:00:00|824.4|823.4|818.9|817.9|824.9|823.9|818|817|7989
1708095600000|2024-02-16 15:00:00|819|818|824.5|823.5|824.6|823.6|817.8|816.8|7173
1708099200000|2024-02-16 16:00:00|824.6|823.6|822.9|821.9|825.1|824.1|819.5|818.5|9699
1708102800000|2024-02-16 17:00:00|823|822|825.3|824.3|827.6|826.6|821.1|820.1|4725
1708106400000|2024-02-16 18:00:00|825|824|826.1|825.1|829.1|828.1|824.1|823.1|4801
1708110000000|2024-02-16 19:00:00|825.9|824.9|829.4|828.4|829.6|828.6|825.1|824.1|4122
1708113600000|2024-02-16 20:00:00|829.3|828.3|827.4|826.4|829.4|828.4|826.9|825.9|865
1708117200000|2024-02-16 21:00:00|827.3|826.3|828|827|828.4|827.4|827.1|826.1|185
1708297200000|2024-02-18 23:00:00|829.1|826.1|827.8|826.8|829.5|826.8|826.5|825.5|33
1708300800000|2024-02-19 00:00:00|827.6|826.6|828|827|828.8|827.8|827.5|826.5|48
1708304400000|2024-02-19 01:00:00|827.9|826.9|824.5|823.5|828|827|823.3|822.3|279
1708308000000|2024-02-19 02:00:00|824.4|823.4|824.1|823.1|824.6|823.6|823.1|822.1|260
1708311600000|2024-02-19 03:00:00|824.3|823.3|823.4|822.4|824.8|823.8|823|822|10
1708315200000|2024-02-19 04:00:00|823.5|822.5|823.1|822.1|823.6|822.6|822.9|821.9|65
1708318800000|2024-02-19 05:00:00|823.3|822.3|823|822|823.3|822.3|822.9|821.9|37
1708322400000|2024-02-19 06:00:00|822.9|821.9|822.6|821.6|823.5|822.5|822.1|821.1|287
1708326000000|2024-02-19 07:00:00|822.8|821.8|821.6|820.6|823.8|822.8|821.4|820.4|1281
1708329600000|2024-02-19 08:00:00|821.8|820.8|817|816|821.9|820.9|816.4|815.4|5682
1708333200000|2024-02-19 09:00:00|816.9|815.9|817.4|816.4|817.8|816.8|815.1|814.1|2832
1708336800000|2024-02-19 10:00:00|817.3|816.3|816.9|815.9|817.6|816.6|815.4|814.4|3651
1708340400000|2024-02-19 11:00:00|817.1|816.1|821.4|820.4|821.4|820.4|816.6|815.6|1519
1708344000000|2024-02-19 12:00:00|821.3|820.3|824.4|823.4|824.4|823.4|819.9|818.9|2603
1708347600000|2024-02-19 13:00:00|824.5|823.5|823.4|822.4|825.9|824.9|822.4|821.4|4272
1708351200000|2024-02-19 14:00:00|823.5|822.5|824.4|823.4|825.3|824.3|822.4|821.4|2603
1708354800000|2024-02-19 15:00:00|824.5|823.5|828.9|827.9|830|829|824.4|823.4|6917
1708358400000|2024-02-19 16:00:00|829.1|828.1|826.3|825.3|829.5|828.5|825.1|824.1|5429
1708362000000|2024-02-19 17:00:00|826.4|825.4|830.1|829.1|830.5|829.5|826|825|2154
1708365600000|2024-02-19 18:00:00|830|829|830.1|829.1|830.6|829.6|829.4|828.4|961
1708369200000|2024-02-19 19:00:00|830.3|829.3|829.8|828.8|830.6|829.6|829.4|828.4|603
1708372800000|2024-02-19 20:00:00|829.6|828.6|830.3|829.3|830.4|829.4|829.4|828.4|79
1708376400000|2024-02-19 21:00:00|830.1|829.1|830.1|829.1|830.3|829.3|829.9|828.9|9
1708380000000|2024-02-19 22:00:00|830|829|830.5|829.5|831.1|829.6|830|827.8|6
1708390800000|2024-02-20 01:00:00|829.9|828.9|829.4|828.4|831.3|830.3|828.6|827.6|209
1708394400000|2024-02-20 02:00:00|829.5|828.5|829.4|828.4|830.3|829.3|828.8|827.8|229
1708398000000|2024-02-20 03:00:00|829.5|828.5|830|829|830.5|829.5|829.3|828.3|238
1708401600000|2024-02-20 04:00:00|829.8|828.8|829.1|828.1|830.1|829.1|828.4|827.4|70
1708405200000|2024-02-20 05:00:00|829|828|829.1|828.1|829.1|828.1|828|827|134
1708408800000|2024-02-20 06:00:00|829|828|826.8|825.8|829.3|828.3|826|825|703
1708412400000|2024-02-20 07:00:00|827|826|828.6|827.6|829.8|828.8|826.4|825.4|2232
1708416000000|2024-02-20 08:00:00|828.9|827.9|826.4|825.4|830.4|829.4|825.1|824.1|5592
1708419600000|2024-02-20 09:00:00|826.5|825.5|821.9|820.9|826.6|825.6|821.3|820.3|6530
1708423200000|2024-02-20 10:00:00|821.6|820.6|824.4|823.4|824.4|823.4|821.3|820.3|2351
1708426800000|2024-02-20 11:00:00|824.3|823.3|823.1|822.1|824.9|823.9|822.1|821.1|2354
1708430400000|2024-02-20 12:00:00|823.3|822.3|822.1|821.1|824.6|823.6|820.8|819.8|2265
1708434000000|2024-02-20 13:00:00|822|821|824.1|823.1|826.3|825.3|820.6|819.6|5340
1708437600000|2024-02-20 14:00:00|824|823|818.9|817.9|825.6|824.6|818.3|817.3|7273
1708441200000|2024-02-20 15:00:00|819.4|818.4|811.6|810.6|820.9|819.9|810.4|809.4|11090
1708444800000|2024-02-20 16:00:00|811.5|810.5|813.8|812.8|814.4|813.4|809.1|808.1|8369
1708448400000|2024-02-20 17:00:00|813.9|812.9|812.6|811.6|814.6|813.6|810.9|809.9|3255
1708452000000|2024-02-20 18:00:00|812.8|811.8|813.1|812.1|814.1|813.1|810.4|809.4|2928
1708455600000|2024-02-20 19:00:00|813|812|812.3|811.3|814|813|809.1|808.1|4957
1708459200000|2024-02-20 20:00:00|812.4|811.4|811.1|810.1|812.9|811.9|810.6|809.6|1287
1708462800000|2024-02-20 21:00:00|811.4|810.4|811.9|810.9|812|811|811|810|272
1708466400000|2024-02-20 22:00:00|811.8|810.8|812|811|812|811|811.8|810.8|1
1708477200000|2024-02-21 01:00:00|811.1|810.1|812.1|811.1|812.1|811.1|810.8|809.8|68
1708480800000|2024-02-21 02:00:00|812|811|811.8|810.8|812.6|811.6|811.4|810.4|103
1708484400000|2024-02-21 03:00:00|812|811|812.5|811.5|813.4|812.4|811.9|810.9|104
1708488000000|2024-02-21 04:00:00|812.6|811.6|812.3|811.3|812.8|811.8|812|811|43
1708491600000|2024-02-21 05:00:00|812.1|811.1|812.1|811.1|812.9|811.9|812|811|80
1708495200000|2024-02-21 06:00:00|812|811|811.3|810.3|812.5|811.5|810.5|809.5|431
1708498800000|2024-02-21 07:00:00|811.1|810.1|808|807|812.8|811.8|807.9|806.9|3810
1708502400000|2024-02-21 08:00:00|807.9|806.9|803.5|802.5|808.1|807.1|803.4|802.4|6846
1708506000000|2024-02-21 09:00:00|803.4|802.4|810.5|809.5|812.4|811.4|803.4|802.4|7014
1708509600000|2024-02-21 10:00:00|810.4|809.4|809.5|808.5|812.6|811.6|808.3|807.3|2755
1708513200000|2024-02-21 11:00:00|809.4|808.4|808.4|807.4|810|809|807.9|806.9|2284
1708516800000|2024-02-21 12:00:00|809.8|808.8|811.1|810.1|812.4|811.4|808.9|807.9|2413
1708520400000|2024-02-21 13:00:00|810.9|809.9|808.8|807.8|813.1|812.1|807.3|806.3|4110
1708524000000|2024-02-21 14:00:00|808.6|807.6|809.8|808.8|812.1|811.1|807.4|806.4|5072
1708527600000|2024-02-21 15:00:00|809.9|808.9|812.1|811.1|813.3|812.3|805.4|804.4|11870
1708531200000|2024-02-21 16:00:00|812.3|811.3|809.1|808.1|812.4|811.4|806.4|805.4|11278
1708534800000|2024-02-21 17:00:00|809.3|808.3|806.1|805.1|809.9|808.9|804.8|803.8|9565
1708538400000|2024-02-21 18:00:00|806.3|805.3|805.4|804.4|806.4|805.4|800.9|799.9|9188
1708542000000|2024-02-21 19:00:00|805.5|804.5|808.6|807.6|808.6|807.6|805.4|804.4|3137
1708545600000|2024-02-21 20:00:00|808.5|807.5|808.6|807.6|809.3|808.3|807.3|806.3|558
1708549200000|2024-02-21 21:00:00|808.8|807.8|811.3|810.3|811.5|810.5|808|807|996
1708552800000|2024-02-21 22:00:00|811.4|810.4|811.5|810.5|812.1|811.1|811.3|810.3|9
1708563600000|2024-02-22 01:00:00|811.1|810.1|811.4|810.4|812.8|811.8|810.6|809.6|228
1708567200000|2024-02-22 02:00:00|811.5|810.5|812.9|811.9|813|812|810.8|809.8|140
1708570800000|2024-02-22 03:00:00|812.8|811.8|813.4|812.4|814.4|813.4|812.6|811.6|449
1708574400000|2024-02-22 04:00:00|813.3|812.3|813.6|812.6|813.8|812.8|812.4|811.4|132
1708578000000|2024-02-22 05:00:00|813.8|812.8|814.9|813.9|815.6|814.6|813.6|812.6|315
1708581600000|2024-02-22 06:00:00|814.8|813.8|816.1|815.1|816.6|815.6|814|813|552
1708585200000|2024-02-22 07:00:00|816|815|814.4|813.4|816.1|815.1|814.1|813.1|2063
1708588800000|2024-02-22 08:00:00|814.3|813.3|809|808|814.9|813.9|808.9|807.9|6381
1708592400000|2024-02-22 09:00:00|808.9|807.9|809.4|808.4|811.6|810.6|806.5|805.5|5894
1708596000000|2024-02-22 10:00:00|809.3|808.3|805.1|804.1|810.4|809.4|805.1|804.1|5027
1708599600000|2024-02-22 11:00:00|805|804|804.8|803.8|806.9|805.9|803.4|802.4|5289
1708603200000|2024-02-22 12:00:00|804.6|803.6|800.9|799.9|804.6|803.6|799.6|798.6|5486
1708606800000|2024-02-22 13:00:00|801.1|800.1|797.4|796.4|801.6|800.6|797.4|796.4|5864
1708610400000|2024-02-22 14:00:00|797.6|796.6|801.9|800.9|803.5|802.5|796.4|795.4|7987
1708614000000|2024-02-22 15:00:00|801.6|800.6|807.1|806.1|808.1|807.1|800.4|799.4|7751
1708617600000|2024-02-22 16:00:00|809.5|806.5|814.9|813.9|815.1|814.1|809.1|806.5|16348
1708621200000|2024-02-22 17:00:00|814.8|813.8|815.4|814.4|816.6|815.6|812.3|811.3|4203
1708624800000|2024-02-22 18:00:00|815.1|814.1|814.3|813.3|816.6|815.6|813.4|812.4|2622
1708628400000|2024-02-22 19:00:00|814.4|813.4|819.4|818.4|819.8|818.8|814.1|813.1|7639
1708632000000|2024-02-22 20:00:00|819.6|818.6|818.9|817.9|820|819|818.8|817.8|1624
1708635600000|2024-02-22 21:00:00|819|818|819|818|819.6|818.6|818.4|817.4|1031
1708639200000|2024-02-22 22:00:00|818.8|817.8|818.3|817.3|818.8|817.8|818.1|817.1|60
1708650000000|2024-02-23 01:00:00|817.8|816.8|818.8|817.8|819.1|818.1|816.4|815.4|402
1708653600000|2024-02-23 02:00:00|818.6|817.6|819.1|818.1|819.4|818.4|817.5|816.5|543
1708657200000|2024-02-23 03:00:00|818.9|817.9|817.9|816.9|819.1|818.1|817.6|816.6|407
1708660800000|2024-02-23 04:00:00|817.6|816.6|817.8|816.8|818.3|817.3|817.4|816.4|119
1708664400000|2024-02-23 05:00:00|817.6|816.6|816.3|815.3|818.3|817.3|816.1|815.1|146
1708668000000|2024-02-23 06:00:00|816.1|815.1|814.9|813.9|816.6|815.6|814.1|813.1|520
1708671600000|2024-02-23 07:00:00|814.6|813.6|816.8|815.8|818|817|814.6|813.6|1252
1708675200000|2024-02-23 08:00:00|816.9|815.9|818.4|817.4|820.1|819.1|815.1|814.1|5483
1708678800000|2024-02-23 09:00:00|818.3|817.3|813.9|812.9|818.9|817.9|813.4|812.4|3973
1708682400000|2024-02-23 10:00:00|813.6|812.6|813.6|812.6|817.4|816.4|812.9|811.9|3758
1708686000000|2024-02-23 11:00:00|813.8|812.8|811.1|810.1|816|815|810.4|809.4|2076
1708689600000|2024-02-23 12:00:00|810.9|809.9|812.9|811.9|814.1|813.1|810.1|809.1|5015
1708693200000|2024-02-23 13:00:00|813.1|812.1|813.5|812.5|814.1|813.1|806.4|805.4|4847
1708696800000|2024-02-23 14:00:00|813.6|812.6|807.8|806.8|814.1|813.1|805.8|804.8|5857
1708700400000|2024-02-23 15:00:00|807.6|806.6|810.1|809.1|813.1|812.1|803.6|802.6|10145
1708704000000|2024-02-23 16:00:00|810.4|809.4|803.1|802.1|810.8|809.8|802.9|801.9|10862
1708707600000|2024-02-23 17:00:00|803.4|802.4|799.9|798.9|803.9|802.9|799.1|798.1|7377
1708711200000|2024-02-23 18:00:00|800.1|799.1|804.6|803.6|804.9|803.9|798.4|797.4|4311
1708714800000|2024-02-23 19:00:00|804.5|803.5|803.6|802.6|807.6|806.6|803.1|802.1|6497
1708718400000|2024-02-23 20:00:00|803.5|802.5|803.9|802.9|804|803|802.9|801.9|631
1708722000000|2024-02-23 21:00:00|804|803|804.9|803.9|805.3|804.3|803.4|802.4|379
1708902000000|2024-02-25 23:00:00|804.4|801.4|805|804|806.5|805.5|803.3|800.8|397
1708905600000|2024-02-26 00:00:00|804.9|803.9|805|804|805.1|804.1|803.8|802.8|73
1708909200000|2024-02-26 01:00:00|803.4|802.4|800.9|799.9|803.4|802.4|800.4|799.4|233
1708912800000|2024-02-26 02:00:00|800.8|799.8|802.1|801.1|802.4|801.4|800.8|799.8|140
1708916400000|2024-02-26 03:00:00|802.3|801.3|801.6|800.6|802.6|801.6|801.4|800.4|159
1708920000000|2024-02-26 04:00:00|801.9|800.9|803.3|802.3|803.4|802.4|801.9|800.9|58
1708923600000|2024-02-26 05:00:00|803.4|802.4|802.4|801.4|803.4|802.4|801.6|800.6|74
1708927200000|2024-02-26 06:00:00|802.5|801.5|803.1|802.1|804.1|803.1|802.4|801.4|313
1708930800000|2024-02-26 07:00:00|802.9|801.9|799.6|798.6|803.6|802.6|799.3|798.3|1136
1708934400000|2024-02-26 08:00:00|799.5|798.5|798.6|797.6|800.6|799.6|797.4|796.4|4682
1708938000000|2024-02-26 09:00:00|798.5|797.5|803.4|802.4|803.9|802.9|797.6|796.6|4979
1708941600000|2024-02-26 10:00:00|803.1|802.1|809.5|808.5|809.6|808.6|802.1|801.1|3039
1708945200000|2024-02-26 11:00:00|809.6|808.6|807.9|806.9|809.9|808.9|806.4|805.4|3377
1708948800000|2024-02-26 12:00:00|808|807|806.9|805.9|808.1|807.1|805.3|804.3|2907
1708952400000|2024-02-26 13:00:00|806.8|805.8|810.4|809.4|811.9|810.9|806.6|805.6|4952
1708956000000|2024-02-26 14:00:00|810.3|809.3|817.8|816.8|817.9|816.9|810.1|809.1|8268
1708959600000|2024-02-26 15:00:00|817.9|816.9|814.9|813.9|818.9|817.9|813.9|812.9|8112
1708963200000|2024-02-26 16:00:00|814.8|813.8|815.1|814.1|816.9|815.9|811.9|810.9|6223
1708966800000|2024-02-26 17:00:00|815|814|822.5|821.5|822.6|821.6|814.9|813.9|3415
1708970400000|2024-02-26 18:00:00|822.4|821.4|822.4|821.4|823.9|822.9|821.9|820.9|2772
1708974000000|2024-02-26 19:00:00|822.1|821.1|823.4|822.4|823.6|822.6|820.1|819.1|6335
1708977600000|2024-02-26 20:00:00|823.3|822.3|823.1|822.1|824.9|823.9|823|822|1288
1708981200000|2024-02-26 21:00:00|822.9|821.9|823.4|822.4|823.9|822.9|822.9|821.9|163
1708984800000|2024-02-26 22:00:00|823.3|822.3|823.1|822.1|823.5|822.5|823.1|822.1|3
1708995600000|2024-02-27 01:00:00|823.8|822.8|823.6|822.6|825.3|824.3|823.4|822.4|268
1708999200000|2024-02-27 02:00:00|823.5|822.5|822.6|821.6|823.9|822.9|822.5|821.5|90
1709002800000|2024-02-27 03:00:00|822.4|821.4|822|821|823.8|822.8|821.6|820.6|143
1709006400000|2024-02-27 04:00:00|822.1|821.1|822.6|821.6|823.3|822.3|821.9|820.9|63
1709010000000|2024-02-27 05:00:00|822.4|821.4|823.9|822.9|824.4|823.4|822.4|821.4|142
1709013600000|2024-02-27 06:00:00|824.1|823.1|823.1|822.1|824.5|823.5|822.6|821.6|671
1709017200000|2024-02-27 07:00:00|823.3|822.3|822.3|821.3|824.1|823.1|822.1|821.1|2458
1709020800000|2024-02-27 08:00:00|822.4|821.4|816.4|815.4|823.6|822.6|816.1|815.1|4995
1709024400000|2024-02-27 09:00:00|816.6|815.6|817.4|816.4|818.1|817.1|815.4|814.4|5091
1709028000000|2024-02-27 10:00:00|817.5|816.5|816.9|815.9|818.1|817.1|813.9|812.9|4115
1709031600000|2024-02-27 11:00:00|817.1|816.1|815.3|814.3|817.1|816.1|813.9|812.9|1901
1709035200000|2024-02-27 12:00:00|815.4|814.4|815.5|814.5|816.6|815.6|814.4|813.4|1879
1709038800000|2024-02-27 13:00:00|815.4|814.4|815.4|814.4|816.9|815.9|813.1|812.1|4773
1709042400000|2024-02-27 14:00:00|815.6|814.6|822.1|821.1|823.4|822.4|815.6|814.6|7342
1709046000000|2024-02-27 15:00:00|822.4|821.4|821.9|820.9|823.1|822.1|818.9|817.9|6337
1709049600000|2024-02-27 16:00:00|822.1|821.1|822.6|821.6|825.4|824.4|821.6|820.6|7678
1709053200000|2024-02-27 17:00:00|822.4|821.4|820.4|819.4|822.5|821.5|816.6|815.6|3660
1709056800000|2024-02-27 18:00:00|820.5|819.5|822.4|821.4|824.4|823.4|819.4|818.4|3685
1709060400000|2024-02-27 19:00:00|822.3|821.3|818|817|822.6|821.6|817.6|816.6|4898
1709064000000|2024-02-27 20:00:00|817.9|816.9|816.6|815.6|818.1|817.1|816.4|815.4|687
1709067600000|2024-02-27 21:00:00|816.9|815.9|814|813|817.1|816.1|813.5|812.5|474
1709071200000|2024-02-27 22:00:00|813.9|812.9|814.6|813.6|814.8|813.8|813.9|812.9|11
1709082000000|2024-02-28 01:00:00|815.9|814.9|817.1|816.1|817.4|816.4|815.5|814.5|257
1709085600000|2024-02-28 02:00:00|817|816|816.8|815.8|817.6|816.6|816.1|815.1|321
1709089200000|2024-02-28 03:00:00|816.6|815.6|816.8|815.8|817.1|816.1|815.9|814.9|45
1709092800000|2024-02-28 04:00:00|816.6|815.6|816.4|815.4|817.1|816.1|816.1|815.1|47
1709096400000|2024-02-28 05:00:00|816.5|815.5|817.4|816.4|817.6|816.6|816.4|815.4|100
1709100000000|2024-02-28 06:00:00|817.5|816.5|815.8|814.8|817.6|816.6|815.6|814.6|565
1709103600000|2024-02-28 07:00:00|815.9|814.9|814.3|813.3|816.1|815.1|813.9|812.9|1867
1709107200000|2024-02-28 08:00:00|814.4|813.4|808.1|807.1|814.6|813.6|807|806|9749
1709110800000|2024-02-28 09:00:00|807.9|806.9|807.4|806.4|808.9|807.9|804.5|803.5|7193
1709114400000|2024-02-28 10:00:00|807.3|806.3|805.1|804.1|807.6|806.6|805.1|804.1|3099
1709118000000|2024-02-28 11:00:00|804.6|803.6|804.9|803.9|806.6|805.6|804.1|803.1|2631
1709121600000|2024-02-28 12:00:00|804.6|803.6|807.6|806.6|808.9|807.9|804.4|803.4|3510
1709125200000|2024-02-28 13:00:00|807.8|806.8|810.1|809.1|811.6|810.6|806.8|805.8|3623
1709128800000|2024-02-28 14:00:00|810|809|814.4|813.4|815.1|814.1|809.4|808.4|8189
1709132400000|2024-02-28 15:00:00|814.1|813.1|805.6|804.6|814.4|813.4|804.6|803.6|13271
1709136000000|2024-02-28 16:00:00|805.4|804.4|799.6|798.6|807.1|806.1|795.3|794.3|12463
1709139600000|2024-02-28 17:00:00|799.9|798.9|801|800|804.4|803.4|799.1|798.1|6247
1709143200000|2024-02-28 18:00:00|800.9|799.9|794.9|793.9|800.9|799.9|794.8|793.8|10270
1709146800000|2024-02-28 19:00:00|795|794|797.3|796.3|800.4|799.4|794.4|793.4|10414
1709150400000|2024-02-28 20:00:00|797.4|796.4|797.9|796.9|798.6|797.6|796.6|795.6|2470
1709154000000|2024-02-28 21:00:00|798.1|797.1|797.4|796.4|798.1|797.1|796.9|795.9|954
1709157600000|2024-02-28 22:00:00|797.3|796.3|793.8|792.8|797.3|796.3|793.8|792.8|150
1709168400000|2024-02-29 01:00:00|795|794|795.9|794.9|796.6|795.6|794.9|793.9|357
1709172000000|2024-02-29 02:00:00|795.6|794.6|796.1|795.1|796.4|795.4|795.1|794.1|320
1709175600000|2024-02-29 03:00:00|795.9|794.9|797.6|796.6|797.9|796.9|795.5|794.5|211
1709179200000|2024-02-29 04:00:00|797.1|796.1|797.6|796.6|797.9|796.9|796.6|795.6|165
1709182800000|2024-02-29 05:00:00|797.5|796.5|796.6|795.6|797.5|796.5|795.9|794.9|154
1709186400000|2024-02-29 06:00:00|796.5|795.5|797.6|796.6|799.6|798.6|796.5|795.5|784
1709190000000|2024-02-29 07:00:00|797.8|796.8|794.1|793.1|798.1|797.1|794|793|2504
1709193600000|2024-02-29 08:00:00|794.4|793.4|796.3|795.3|797.4|796.4|793.4|792.4|5369
1709197200000|2024-02-29 09:00:00|796.4|795.4|802|801|802.1|801.1|795.9|794.9|4291
1709200800000|2024-02-29 10:00:00|801.9|800.9|799.5|798.5|802.1|801.1|799.3|798.3|2601
1709204400000|2024-02-29 11:00:00|799.4|798.4|799.4|798.4|801.1|800.1|797.5|796.5|3708
1709208000000|2024-02-29 12:00:00|799.3|798.3|795.4|794.4|801.4|800.4|794.9|793.9|4694
1709211600000|2024-02-29 13:00:00|795.5|794.5|796.4|795.4|798.3|797.3|794.6|793.6|6122
1709215200000|2024-02-29 14:00:00|796.3|795.3|796.9|795.9|798.1|797.1|789.8|788.8|28794
1709218800000|2024-02-29 15:00:00|797.1|796.1|801.6|800.6|802.9|801.9|795.6|794.6|11985
1709222400000|2024-02-29 16:00:00|801.9|800.9|813.5|812.5|814.1|813.1|801.6|800.6|14071
1709226000000|2024-02-29 17:00:00|813.4|812.4|806.4|805.4|813.9|812.9|804.9|803.9|6584
1709229600000|2024-02-29 18:00:00|806.3|805.3|810.3|809.3|810.9|809.9|805.6|804.6|6775
1709233200000|2024-02-29 19:00:00|810.4|809.4|805.9|804.9|810.6|809.6|804.9|803.9|6214
1709236800000|2024-02-29 20:00:00|805.8|804.8|805.4|804.4|805.9|804.9|804.6|803.6|1345
1709240400000|2024-02-29 21:00:00|805.5|804.5|807.9|806.9|808.4|807.4|805.4|804.4|1392
1709244000000|2024-02-29 22:00:00|808|807|809.5|808.5|810.5|808.6|808|807|109
1709254800000|2024-03-01 01:00:00|809.3|808.3|809|808|809.8|808.8|808.1|807.1|344
1709258400000|2024-03-01 02:00:00|808.9|807.9|809.4|808.4|809.5|808.5|807.9|806.9|325
1709262000000|2024-03-01 03:00:00|809.3|808.3|809.6|808.6|810.1|809.1|809|808|73
1709265600000|2024-03-01 04:00:00|809.4|808.4|809.6|808.6|809.9|808.9|809.4|808.4|21
1709269200000|2024-03-01 05:00:00|809.5|808.5|811.3|810.3|811.4|810.4|809.1|808.1|263
1709272800000|2024-03-01 06:00:00|811.4|810.4|808.5|807.5|811.8|810.8|808.4|807.4|548
1709276400000|2024-03-01 07:00:00|808.4|807.4|809.1|808.1|809.6|808.6|807.9|806.9|1426
1709280000000|2024-03-01 08:00:00|809|808|805.6|804.6|809.6|808.6|804.1|803.1|7663
1709283600000|2024-03-01 09:00:00|805.9|804.9|814.4|813.4|815.4|814.4|805.6|804.6|9592
1709287200000|2024-03-01 10:00:00|814.6|813.6|808.6|807.6|815.9|814.9|806.9|805.9|6471
1709290800000|2024-03-01 11:00:00|808.4|807.4|814.1|813.1|815.6|814.6|807.1|806.1|6266
1709294400000|2024-03-01 12:00:00|814|813|813.8|812.8|815.6|814.6|813.4|812.4|2333
1709298000000|2024-03-01 13:00:00|813.9|812.9|814.4|813.4|815.6|814.6|810.9|809.9|3999
1709301600000|2024-03-01 14:00:00|814.1|813.1|818.1|817.1|819.6|818.6|811.8|810.8|6197
1709305200000|2024-03-01 15:00:00|818.3|817.3|823.4|822.4|825.1|824.1|815.8|814.8|13526
1709308800000|2024-03-01 16:00:00|823.5|822.5|826.4|825.4|828.4|827.4|821.6|820.6|13268
1709312400000|2024-03-01 17:00:00|826.3|825.3|823.4|822.4|826.3|825.3|819.4|818.4|5999
1709316000000|2024-03-01 18:00:00|823.3|822.3|821.4|820.4|823.9|822.9|820.4|819.4|2619
1709319600000|2024-03-01 19:00:00|821.3|820.3|821.9|820.9|823.4|822.4|821.1|820.1|2837
1709323200000|2024-03-01 20:00:00|821.8|820.8|821.1|820.1|822.1|821.1|820.6|819.6|575
1709326800000|2024-03-01 21:00:00|821|820|821.3|820.3|821.4|820.4|820.3|819.3|256
1709506800000|2024-03-03 23:00:00|823.8|820.8|822.5|821.5|825|823.6|822.1|820.4|128
1709510400000|2024-03-04 00:00:00|822.6|821.6|823.5|822.5|824.5|823.5|822.1|821.1|93
1709514000000|2024-03-04 01:00:00|823.4|822.4|821.9|820.9|824.4|823.4|821.4|820.4|393
1709517600000|2024-03-04 02:00:00|821.8|820.8|820.6|819.6|822.1|821.1|820.1|819.1|297
1709521200000|2024-03-04 03:00:00|820.5|819.5|820|819|820.6|819.6|819.5|818.5|59
1709524800000|2024-03-04 04:00:00|819.9|818.9|819.4|818.4|820.5|819.5|819.4|818.4|121
1709528400000|2024-03-04 05:00:00|819.3|818.3|818.8|817.8|819.4|818.4|818.5|817.5|282
1709532000000|2024-03-04 06:00:00|818.9|817.9|819.1|818.1|819.9|818.9|818.4|817.4|351
1709535600000|2024-03-04 07:00:00|819.3|818.3|820.6|819.6|822.6|821.6|818|817|1726
1709539200000|2024-03-04 08:00:00|820.4|819.4|821.6|820.6|824.1|823.1|819.5|818.5|6699
1709542800000|2024-03-04 09:00:00|821.4|820.4|815.4|814.4|821.5|820.5|814.4|813.4|5031
1709546400000|2024-03-04 10:00:00|815.5|814.5|812.6|811.6|815.6|814.6|812.4|811.4|7075
1709550000000|2024-03-04 11:00:00|812.8|811.8|809.1|808.1|813.1|812.1|808.1|807.1|5422
1709553600000|2024-03-04 12:00:00|809|808|810|809|810.6|809.6|807.6|806.6|4359
1709557200000|2024-03-04 13:00:00|810.1|809.1|813.1|812.1|813.4|812.4|807.9|806.9|5010
1709560800000|2024-03-04 14:00:00|813|812|809.4|808.4|815.4|814.4|808.9|807.9|7043
1709564400000|2024-03-04 15:00:00|809.1|808.1|807.6|806.6|810.6|809.6|805.4|804.4|14271
1709568000000|2024-03-04 16:00:00|807.9|806.9|802.9|801.9|809.9|808.9|802.5|801.5|25252
1709571600000|2024-03-04 17:00:00|802.8|801.8|802.1|801.1|804.9|803.9|801.1|800.1|8883
1709575200000|2024-03-04 18:00:00|802|801|802.4|801.4|803.8|802.8|801.1|800.1|3750
1709578800000|2024-03-04 19:00:00|802.5|801.5|803.6|802.6|804.9|803.9|801.1|800.1|3705
1709582400000|2024-03-04 20:00:00|803.4|802.4|802.6|801.6|803.8|802.8|802.4|801.4|608
1709586000000|2024-03-04 21:00:00|802.8|801.8|804|803|804|803|802.6|801.6|158
1709589600000|2024-03-04 22:00:00|803.9|802.9|803.8|802.8|803.9|802.9|803.8|802.8|3
1709600400000|2024-03-05 01:00:00|803.4|802.4|803.9|802.9|804.1|803.1|802.8|801.8|163
1709604000000|2024-03-05 02:00:00|804|803|802.6|801.6|804.1|803.1|801.6|800.6|296
1709607600000|2024-03-05 03:00:00|802.5|801.5|802.4|801.4|803.1|802.1|801.8|800.8|303
1709611200000|2024-03-05 04:00:00|802.3|801.3|802.4|801.4|802.6|801.6|802.1|801.1|47
1709614800000|2024-03-05 05:00:00|802.6|801.6|802.6|801.6|803.4|802.4|802.3|801.3|424
1709618400000|2024-03-05 06:00:00|802.8|801.8|799.8|798.8|803|802|799.4|798.4|619
1709622000000|2024-03-05 07:00:00|799.9|798.9|799.3|798.3|800.4|799.4|798.4|797.4|2710
1709625600000|2024-03-05 08:00:00|799.4|798.4|806.4|805.4|807.1|806.1|798.4|797.4|8391
1709629200000|2024-03-05 09:00:00|806.6|805.6|806.4|805.4|808.9|807.9|804.1|803.1|6223
1709632800000|2024-03-05 10:00:00|806.1|805.1|808.4|807.4|809.6|808.6|804.6|803.6|3727
1709636400000|2024-03-05 11:00:00|808.3|807.3|805.3|804.3|808.8|807.8|803.9|802.9|2370
1709640000000|2024-03-05 12:00:00|805.1|804.1|800.9|799.9|805.1|804.1|800.4|799.4|2904
1709643600000|2024-03-05 13:00:00|801|800|805.4|804.4|805.9|804.9|797.4|796.4|10172
1709647200000|2024-03-05 14:00:00|805.5|804.5|803.6|802.6|809.1|808.1|802.5|801.5|6713
1709650800000|2024-03-05 15:00:00|803.9|802.9|804.9|803.9|806.9|805.9|797.1|796.1|10245
1709654400000|2024-03-05 16:00:00|805|804|798.5|797.5|805.6|804.6|798.5|797.5|15969
1709658000000|2024-03-05 17:00:00|798.6|797.6|797.6|796.6|800.6|799.6|796.4|795.4|4258
1709661600000|2024-03-05 18:00:00|797.8|796.8|793.8|792.8|798|797|793.4|792.4|3572
1709665200000|2024-03-05 19:00:00|793.6|792.6|794.6|793.6|797.4|796.4|793.4|792.4|4436
1709668800000|2024-03-05 20:00:00|794.5|793.5|794.6|793.6|795.1|794.1|794.4|793.4|684
1709672400000|2024-03-05 21:00:00|794.8|793.8|794.6|793.6|795.8|794.8|794.4|793.4|576
1709676000000|2024-03-05 22:00:00|794.8|793.8|794.9|793.9|795|794|794.8|793.8|42
1709686800000|2024-03-06 01:00:00|794.3|793.3|793.9|792.9|795.1|794.1|793.4|792.4|272
1709690400000|2024-03-06 02:00:00|793.8|792.8|795.6|794.6|795.9|794.9|793.6|792.6|134
1709694000000|2024-03-06 03:00:00|795.5|794.5|796.4|795.4|796.4|795.4|795|794|615
1709697600000|2024-03-06 04:00:00|796.3|795.3|796.6|795.6|796.9|795.9|796|795|162
1709701200000|2024-03-06 05:00:00|796.9|795.9|797.4|796.4|797.6|796.6|796.3|795.3|266
1709704800000|2024-03-06 06:00:00|797.3|796.3|796.1|795.1|797.6|796.6|795.9|794.9|1262
1709708400000|2024-03-06 07:00:00|796|795|795.6|794.6|796.8|795.8|794.9|793.9|1872
1709712000000|2024-03-06 08:00:00|795.4|794.4|797.1|796.1|798.3|797.3|794.6|793.6|5874
1709715600000|2024-03-06 09:00:00|797|796|797.9|796.9|798.3|797.3|795|794|3992
1709719200000|2024-03-06 10:00:00|798|797|794.6|793.6|798.6|797.6|793.6|792.6|3927
1709722800000|2024-03-06 11:00:00|794.5|793.5|796.4|795.4|797.1|796.1|794.4|793.4|3043
1709726400000|2024-03-06 12:00:00|796.3|795.3|796.1|795.1|796.8|795.8|794.9|793.9|4060
1709730000000|2024-03-06 13:00:00|796.5|795.5|800.9|799.9|801.4|800.4|795.9|794.9|7332
1709733600000|2024-03-06 14:00:00|800.8|799.8|805.3|804.3|807.6|806.6|800.1|799.1|10336
1709737200000|2024-03-06 15:00:00|805.4|804.4|816.9|815.9|818.9|817.9|804.4|803.4|20714
1709740800000|2024-03-06 16:00:00|817|816|816.4|815.4|819.6|818.6|815.6|814.6|16066
1709744400000|2024-03-06 17:00:00|816.3|815.3|818.1|817.1|819.1|818.1|814.6|813.6|6176
1709748000000|2024-03-06 18:00:00|818.3|817.3|816.9|815.9|818.9|817.9|816.1|815.1|4024
1709751600000|2024-03-06 19:00:00|816.8|815.8|813.8|812.8|817.1|816.1|812.9|811.9|5520
1709755200000|2024-03-06 20:00:00|813.6|812.6|813.6|812.6|814.4|813.4|812.9|811.9|714
1709758800000|2024-03-06 21:00:00|813.5|812.5|814|813|814.4|813.4|813.5|812.5|157
1709762400000|2024-03-06 22:00:00|813.9|812.9|814|813|814|813|813.9|812.9|16
1709773200000|2024-03-07 01:00:00|814.1|813.1|814.4|813.4|815.4|814.4|813.4|812.4|189
1709776800000|2024-03-07 02:00:00|814.3|813.3|814.1|813.1|814.4|813.4|813.1|812.1|240
1709780400000|2024-03-07 03:00:00|814|813|813.1|812.1|814.1|813.1|812.1|811.1|249
1709784000000|2024-03-07 04:00:00|813.3|812.3|812.8|811.8|813.3|812.3|812.5|811.5|71
1709787600000|2024-03-07 05:00:00|812.9|811.9|813.1|812.1|813.5|812.5|812.4|811.4|231
1709791200000|2024-03-07 06:00:00|813|812|812.4|811.4|813.6|812.6|812.1|811.1|686
1709794800000|2024-03-07 07:00:00|812.3|811.3|813.6|812.6|814.6|813.6|811.6|810.6|2396
1709798400000|2024-03-07 08:00:00|813.5|812.5|810.9|809.9|813.6|812.6|808.9|807.9|6725
1709802000000|2024-03-07 09:00:00|811.1|810.1|810.1|809.1|816.1|815.1|809.1|808.1|8524
1709805600000|2024-03-07 10:00:00|809.9|808.9|811.6|810.6|814.4|813.4|809.4|808.4|4085
1709809200000|2024-03-07 11:00:00|811.4|810.4|810.6|809.6|811.5|810.5|808.1|807.1|5418
1709812800000|2024-03-07 12:00:00|810.5|809.5|813.6|812.6|814.5|813.5|810.1|809.1|5743
1709816400000|2024-03-07 13:00:00|813.9|812.9|816.6|815.6|817.1|816.1|810.9|809.9|5594
1709820000000|2024-03-07 14:00:00|816.9|815.9|811.1|810.1|817.3|816.3|809.1|808.1|11493
1709823600000|2024-03-07 15:00:00|811|810|821.4|820.4|822.4|821.4|810.9|809.9|24133
1709827200000|2024-03-07 16:00:00|821.3|820.3|822.4|821.4|824.1|823.1|819.1|818.1|17612
1709830800000|2024-03-07 17:00:00|822.8|821.8|827.6|826.6|827.9|826.9|822|821|6187
1709834400000|2024-03-07 18:00:00|827.5|826.5|825.6|824.6|827.9|826.9|823.6|822.6|4214
1709838000000|2024-03-07 19:00:00|825.8|824.8|821.8|820.8|826.1|825.1|821.5|820.5|4138
1709841600000|2024-03-07 20:00:00|821.6|820.6|821.9|820.9|822.6|821.6|821.4|820.4|715
1709845200000|2024-03-07 21:00:00|821.8|820.8|824.8|823.8|825.1|824.1|821.6|820.6|494
1709848800000|2024-03-07 22:00:00|824.6|823.6|826.6|825.6|828.1|827|824.5|823.5|85
1709859600000|2024-03-08 01:00:00|825|824|825|824|826.1|825.1|824.8|823.8|167
1709863200000|2024-03-08 02:00:00|824.9|823.9|824.1|823.1|824.9|823.9|823.9|822.9|424
1709866800000|2024-03-08 03:00:00|824|823|825.4|824.4|825.6|824.6|823.9|822.9|270
1709870400000|2024-03-08 04:00:00|825.5|824.5|825.6|824.6|826.1|825.1|825.1|824.1|180
1709874000000|2024-03-08 05:00:00|825.8|824.8|827.1|826.1|827.5|826.5|825.4|824.4|114
1709877600000|2024-03-08 06:00:00|826.9|825.9|827.5|826.5|827.9|826.9|826.3|825.3|350
1709881200000|2024-03-08 07:00:00|827.6|826.6|828.9|827.9|829.1|828.1|826.6|825.6|2200
1709884800000|2024-03-08 08:00:00|829|828|829.9|828.9|831.6|830.6|828.1|827.1|12475
1709888400000|2024-03-08 09:00:00|829.8|828.8|824.9|823.9|830.6|829.6|824.4|823.4|5999
1709892000000|2024-03-08 10:00:00|824.4|823.4|816.5|815.5|824.6|823.6|816.1|815.1|8092
1709895600000|2024-03-08 11:00:00|816.6|815.6|813.8|812.8|817.1|816.1|813.6|812.6|5239
1709899200000|2024-03-08 12:00:00|813.9|812.9|813.4|812.4|814.3|813.3|811.4|810.4|5696
1709902800000|2024-03-08 13:00:00|813.5|812.5|813.9|812.9|818|817|811.6|810.6|6941
1709906400000|2024-03-08 14:00:00|813.8|812.8|811.4|810.4|815.5|814.5|810.4|809.4|6924
1709910000000|2024-03-08 15:00:00|811.1|810.1|808.4|807.4|813.1|812.1|806.5|805.5|14453
1709913600000|2024-03-08 16:00:00|808.5|807.5|809.4|808.4|810.9|809.9|801.4|800.4|17215
1709917200000|2024-03-08 17:00:00|809.6|808.6|808.1|807.1|811.1|810.1|806.1|805.1|3984
1709920800000|2024-03-08 18:00:00|807.9|806.9|806.9|805.9|810.1|809.1|806.1|805.1|1826
1709924400000|2024-03-08 19:00:00|806.8|805.8|807.1|806.1|809.6|808.6|805.1|804.1|3361
1709928000000|2024-03-08 20:00:00|807|806|806.5|805.5|807.1|806.1|805.4|804.4|906
1709931600000|2024-03-08 21:00:00|806.4|805.4|804.8|803.8|806.6|805.6|803.9|802.9|317
1710111600000|2024-03-10 23:00:00|804.8|803.8|804.9|803.9|804.9|803.9|804|803|35
1710115200000|2024-03-11 00:00:00|804.8|803.8|802.5|801.5|804.9|803.9|802.4|801.4|174
1710118800000|2024-03-11 01:00:00|802.4|801.4|801.8|800.8|803.1|802.1|800.1|799.1|313
1710122400000|2024-03-11 02:00:00|801.6|800.6|801|800|801.8|800.8|800.8|799.8|55
1710126000000|2024-03-11 03:00:00|801.1|800.1|801.4|800.4|802.4|801.4|801|800|117
1710129600000|2024-03-11 04:00:00|801.5|800.5|802.4|801.4|802.5|801.5|801.4|800.4|302
1710133200000|2024-03-11 05:00:00|802.6|801.6|802|801|803.1|802.1|801.4|800.4|376
1710136800000|2024-03-11 06:00:00|801.9|800.9|804.4|803.4|804.4|803.4|801.8|800.8|654
1710140400000|2024-03-11 07:00:00|804.1|803.1|807.6|806.6|808.6|807.6|804.1|803.1|2605
1710144000000|2024-03-11 08:00:00|807.9|806.9|804.1|803.1|808.9|807.9|802.8|801.8|8456
1710147600000|2024-03-11 09:00:00|803.9|802.9|806.1|805.1|807.9|806.9|803.4|802.4|4514
1710151200000|2024-03-11 10:00:00|805.9|804.9|802.5|801.5|807.4|806.4|801.6|800.6|4271
1710154800000|2024-03-11 11:00:00|802.6|801.6|800.1|799.1|802.6|801.6|799.6|798.6|5149
1710158400000|2024-03-11 12:00:00|800|799|800.6|799.6|802.1|801.1|798.4|797.4|6721
1710162000000|2024-03-11 13:00:00|800.9|799.9|798.9|797.9|802.8|801.8|794.4|793.4|10831
1710165600000|2024-03-11 14:00:00|799.1|798.1|797.8|796.8|799.4|798.4|793.9|792.9|11395
1710169200000|2024-03-11 15:00:00|797.9|796.9|808.1|807.1|809.1|808.1|796.4|795.4|12685
1710172800000|2024-03-11 16:00:00|808.3|807.3|810.4|809.4|811.8|810.8|807.4|806.4|17765
1710176400000|2024-03-11 17:00:00|810.5|809.5|811.6|810.6|812|811|808.9|807.9|4499
1710180000000|2024-03-11 18:00:00|811.9|810.9|814.1|813.1|814.1|813.1|809.1|808.1|5636
1710183600000|2024-03-11 19:00:00|814|813|811.6|810.6|814.8|813.8|811.4|810.4|3326
1710187200000|2024-03-11 20:00:00|811.5|810.5|812|811|812.1|811.1|810.9|809.9|1674
1710190800000|2024-03-11 21:00:00|811.8|810.8|812|811|812|811|811.8|810.8|4
1710201600000|2024-03-12 00:00:00|812.3|811.3|811.4|810.4|812.9|811.9|811.3|810.3|92
1710205200000|2024-03-12 01:00:00|811.1|810.1|811.6|810.6|812|811|810.9|809.9|131
1710208800000|2024-03-12 02:00:00|811.4|810.4|811.1|810.1|811.8|810.8|810.3|809.3|355
1710212400000|2024-03-12 03:00:00|811|810|811.1|810.1|811.5|810.5|810.5|809.5|208
1710216000000|2024-03-12 04:00:00|811|810|810.1|809.1|811.6|810.6|809.9|808.9|143
1710219600000|2024-03-12 05:00:00|810.3|809.3|811|810|812|811|810.1|809.1|589
1710223200000|2024-03-12 06:00:00|811.3|810.3|812.6|811.6|812.9|811.9|811.1|810.1|533
1710226800000|2024-03-12 07:00:00|812.5|811.5|815.8|814.8|816.1|815.1|812.4|811.4|2860
1710230400000|2024-03-12 08:00:00|815.6|814.6|815.9|814.9|819.1|818.1|813.6|812.6|9844
1710234000000|2024-03-12 09:00:00|816|815|820.4|819.4|820.6|819.6|814.9|813.9|8068
1710237600000|2024-03-12 10:00:00|820.3|819.3|818.1|817.1|820.9|819.9|817.6|816.6|5439
1710241200000|2024-03-12 11:00:00|817.9|816.9|812|811|818|817|811.3|810.3|10594
1710244800000|2024-03-12 12:00:00|811.9|810.9|804.3|803.3|813|812|804.3|803.3|10498
1710248400000|2024-03-12 13:00:00|804.1|803.1|807.6|806.6|808.1|807.1|800.6|799.6|9966
1710252000000|2024-03-12 14:00:00|807.8|806.8|811.4|810.4|813.3|812.3|806.8|805.8|7350
1710255600000|2024-03-12 15:00:00|811.6|810.6|809.9|808.9|812.6|811.6|808.6|807.6|6218
1710259200000|2024-03-12 16:00:00|809.6|808.6|807.1|806.1|812.1|811.1|806.4|805.4|16492
1710262800000|2024-03-12 17:00:00|807.3|806.3|805.5|804.5|810.4|809.4|805.4|804.4|5536
1710266400000|2024-03-12 18:00:00|805.6|804.6|803.1|802.1|805.9|804.9|801.6|800.6|4028
1710270000000|2024-03-12 19:00:00|803.4|802.4|804.8|803.8|805.1|804.1|803.1|802.1|1338
1710273600000|2024-03-12 20:00:00|804.6|803.6|806.6|805.6|806.8|805.8|803.5|802.5|650
1710277200000|2024-03-12 21:00:00|806.5|805.5|806.5|805.5|806.6|805.6|806.5|805.5|0
1710288000000|2024-03-13 00:00:00|807|806|805.8|804.8|807.3|806.3|805.4|804.4|76
1710291600000|2024-03-13 01:00:00|805.9|804.9|806.8|805.8|806.9|805.9|805.5|804.5|64
1710295200000|2024-03-13 02:00:00|806.9|805.9|806|805|806.9|805.9|805.6|804.6|64
1710298800000|2024-03-13 03:00:00|806.1|805.1|806.4|805.4|806.4|805.4|805.6|804.6|33
1710302400000|2024-03-13 04:00:00|806.9|805.9|807.1|806.1|807.4|806.4|806.9|805.9|642
1710306000000|2024-03-13 05:00:00|807.3|806.3|808.9|807.9|808.9|807.9|806.8|805.8|233
1710309600000|2024-03-13 06:00:00|809.1|808.1|809.4|808.4|810.4|809.4|807.6|806.6|2213
1710313200000|2024-03-13 07:00:00|809.5|808.5|807.6|806.6|809.8|808.8|807.1|806.1|2225
1710316800000|2024-03-13 08:00:00|807.4|806.4|813.9|812.9|814|813|805.4|804.4|13013
1710320400000|2024-03-13 09:00:00|814|813|818.8|817.8|819.9|818.9|814|813|12639
1710324000000|2024-03-13 10:00:00|818.9|817.9|818.1|817.1|820.3|819.3|817.8|816.8|4331
1710327600000|2024-03-13 11:00:00|818.3|817.3|822.9|821.9|823.1|822.1|817.9|816.9|4285
1710331200000|2024-03-13 12:00:00|823.1|822.1|827.6|826.6|828.4|827.4|822.1|821.1|9605
1710334800000|2024-03-13 13:00:00|827.9|826.9|827.4|826.4|830.9|829.9|822.4|821.4|17255
1710338400000|2024-03-13 14:00:00|827.3|826.3|821|820|828.6|827.6|819.6|818.6|11726
1710342000000|2024-03-13 15:00:00|820.9|819.9|820.5|819.5|823.9|822.9|819.9|818.9|10419
1710345600000|2024-03-13 16:00:00|820.6|819.6|822.1|821.1|822.9|821.9|819.6|818.6|11125
1710349200000|2024-03-13 17:00:00|822|821|826.1|825.1|826.6|825.6|821.4|820.4|3694
1710352800000|2024-03-13 18:00:00|825.9|824.9|828.4|827.4|828.4|827.4|825.5|824.5|3359
1710356400000|2024-03-13 19:00:00|828.5|827.5|827.6|826.6|828.9|827.9|827.6|826.6|1547
1710360000000|2024-03-13 20:00:00|827.8|826.8|827.3|826.3|827.8|826.8|826.8|825.8|311
1710363600000|2024-03-13 21:00:00|827.4|826.4|827.8|824.8|827.9|826.5|827.4|824.8|1
1710374400000|2024-03-14 00:00:00|828.1|825.1|829.1|828.1|829.1|828.1|826.9|825.1|398
1710378000000|2024-03-14 01:00:00|829|828|829.5|828.5|829.8|828.8|828.5|827.5|78
1710381600000|2024-03-14 02:00:00|829.4|828.4|829.4|828.4|829.8|828.8|828.8|827.8|819
1710385200000|2024-03-14 03:00:00|829.3|828.3|830.3|829.3|830.4|829.4|829.3|828.3|126
1710388800000|2024-03-14 04:00:00|830.1|829.1|829.9|828.9|830.4|829.4|829.9|828.9|422
1710392400000|2024-03-14 05:00:00|829.8|828.8|829|828|830|829|828.8|827.8|110
1710396000000|2024-03-14 06:00:00|829.1|828.1|829.3|828.3|830.1|829.1|827.9|826.9|547
1710399600000|2024-03-14 07:00:00|829.4|828.4|831.9|830.9|832.9|831.9|828.9|827.9|3140
1710403200000|2024-03-14 08:00:00|832.1|831.1|837.1|836.1|837.3|836.3|831.9|830.9|11857
1710406800000|2024-03-14 09:00:00|837.3|836.3|838|837|838.4|837.4|834.9|833.9|6745
1710410400000|2024-03-14 10:00:00|838.1|837.1|836|835|839.6|838.6|835.4|834.4|7743
1710414000000|2024-03-14 11:00:00|836.1|835.1|833.6|832.6|837.4|836.4|833.1|832.1|7104
1710417600000|2024-03-14 12:00:00|833.9|832.9|831.6|830.6|834.4|833.4|831|830|7643
1710421200000|2024-03-14 13:00:00|831.5|830.5|831.6|830.6|833.4|832.4|829.9|828.9|11562
1710424800000|2024-03-14 14:00:00|831.5|830.5|834|833|837.4|836.4|830.6|829.6|7087
1710428400000|2024-03-14 15:00:00|834.1|833.1|830.9|829.9|836.4|835.4|827.1|826.1|9474
1710432000000|2024-03-14 16:00:00|830.8|829.8|834.5|833.5|835.6|834.6|828.9|827.9|7915
1710435600000|2024-03-14 17:00:00|834.4|833.4|835.4|834.4|836.1|835.1|833.6|832.6|4854
1710439200000|2024-03-14 18:00:00|835.3|834.3|834.6|833.6|837.1|836.1|834.4|833.4|4061
1710442800000|2024-03-14 19:00:00|834.5|833.5|834.3|833.3|835.4|834.4|833.9|832.9|1154
1710446400000|2024-03-14 20:00:00|834.1|833.1|833.9|832.9|834.4|833.4|833.4|832.4|267
1710450000000|2024-03-14 21:00:00|834|833|832.6|831.6|834|833|832.6|830.8|3
1710460800000|2024-03-15 00:00:00|834.9|831.9|833|832|834.9|833.3|831.3|830.3|133
1710464400000|2024-03-15 01:00:00|832.9|831.9|833.1|832.1|834.4|833.4|832.9|831.9|198
1710468000000|2024-03-15 02:00:00|833.3|832.3|833|832|834|833|832.8|831.8|68
1710471600000|2024-03-15 03:00:00|832.9|831.9|831.9|830.9|833.3|832.3|831.9|830.9|428
1710475200000|2024-03-15 04:00:00|831.6|830.6|831.9|830.9|831.9|830.9|831.6|830.6|124
1710478800000|2024-03-15 05:00:00|831.6|830.6|832.3|831.3|833|832|831.6|830.6|331
1710482400000|2024-03-15 06:00:00|832.4|831.4|831.6|830.6|833|832|831.1|830.1|624
1710486000000|2024-03-15 07:00:00|831.4|830.4|830.4|829.4|832.6|831.6|828.6|827.6|2182
1710489600000|2024-03-15 08:00:00|830.5|829.5|827.6|826.6|832|831|826.8|825.8|8424
1710493200000|2024-03-15 09:00:00|827.9|826.9|828.9|827.9|829.4|828.4|825.4|824.4|3806
1710496800000|2024-03-15 10:00:00|828.8|827.8|829.5|828.5|830.9|829.9|827.9|826.9|3653
1710500400000|2024-03-15 11:00:00|829.4|828.4|826.4|825.4|830.1|829.1|826.1|825.1|10600
1710504000000|2024-03-15 12:00:00|826.1|825.1|826.9|825.9|826.9|825.9|823.9|822.9|7503
1710507600000|2024-03-15 13:00:00|826.6|825.6|825.1|824.1|830.6|829.6|824.9|823.9|5827
1710511200000|2024-03-15 14:00:00|825.3|824.3|838.4|837.4|838.4|837.4|825.3|824.3|11825
1710514800000|2024-03-15 15:00:00|838.1|837.1|837.4|836.4|840.9|839.9|834.1|833.1|8398
1710518400000|2024-03-15 16:00:00|837.6|836.6|841.1|840.1|841.9|840.9|835.9|834.9|10069
1710522000000|2024-03-15 17:00:00|840.9|839.9|836.1|835.1|841.9|840.9|835.8|834.8|3782
1710525600000|2024-03-15 18:00:00|835.9|834.9|838.4|837.4|840.1|839.1|835.9|834.9|3104
1710529200000|2024-03-15 19:00:00|838.5|837.5|838.4|837.4|839.4|838.4|837.9|836.9|1016
1710532800000|2024-03-15 20:00:00|838.6|837.6|837.5|836.5|839|838|837.1|836.1|166
1710536400000|2024-03-15 21:00:00|837.4|836.4|837.4|836.4|837.4|836.4|837.4|836.4|2
1710716400000|2024-03-17 23:00:00|842.5|841.5|842.1|841.1|842.9|841.9|842.1|841.1|107
1710720000000|2024-03-18 00:00:00|842.3|841.3|842.9|841.9|843.1|842.1|841.6|840.6|213
1710723600000|2024-03-18 01:00:00|843|842|844.5|843.5|844.9|843.9|842.3|841.3|351
1710727200000|2024-03-18 02:00:00|844.4|843.4|846.5|845.5|846.9|845.9|844.1|843.1|1296
1710730800000|2024-03-18 03:00:00|846.6|845.6|847.1|846.1|847.3|846.3|846.4|845.4|309
1710734400000|2024-03-18 04:00:00|847.3|846.3|847.4|846.4|847.9|846.9|847|846|196
1710738000000|2024-03-18 05:00:00|847|846|847.6|846.6|848.4|847.4|847|846|95
1710741600000|2024-03-18 06:00:00|847.8|846.8|848.8|847.8|849.1|848.1|847.4|846.4|871
1710745200000|2024-03-18 07:00:00|848.9|847.9|848.3|847.3|850.9|849.9|847.9|846.9|3996
1710748800000|2024-03-18 08:00:00|848.1|847.1|847.5|846.5|853.6|852.6|846.4|845.4|10465
1710752400000|2024-03-18 09:00:00|847.4|846.4|854.9|853.9|855.4|854.4|847.4|846.4|6040
1710756000000|2024-03-18 10:00:00|854.8|853.8|853.1|852.1|855.6|854.6|852.6|851.6|3188
1710759600000|2024-03-18 11:00:00|852.9|851.9|852.9|851.9|853.6|852.6|851.1|850.1|3558
1710763200000|2024-03-18 12:00:00|853.1|852.1|850.4|849.4|854.9|853.9|849.6|848.6|4180
1710766800000|2024-03-18 13:00:00|850.6|849.6|851.6|850.6|857.9|856.9|850.3|849.3|7882
1710770400000|2024-03-18 14:00:00|851.4|850.4|850.9|849.9|852.6|851.6|848.4|847.4|7008
1710774000000|2024-03-18 15:00:00|850.8|849.8|857.6|856.6|858.1|857.1|848.1|847.1|7356
1710777600000|2024-03-18 16:00:00|857.4|856.4|858.6|857.6|859.9|858.9|854.9|853.9|10142
1710781200000|2024-03-18 17:00:00|858.8|857.8|861.9|860.9|862.1|861.1|858.4|857.4|5407
1710784800000|2024-03-18 18:00:00|861.8|860.8|861.6|860.6|863.6|862.6|861.4|860.4|5530
1710788400000|2024-03-18 19:00:00|861.8|860.8|861|860|863.1|862.1|860.6|859.6|1074
1710792000000|2024-03-18 20:00:00|861.1|860.1|859.1|858.1|861.3|860.3|858.6|857.6|797
1710795600000|2024-03-18 21:00:00|859|858|859.1|858.1|859.3|858.3|859|858|5
1710806400000|2024-03-19 00:00:00|859.4|858.4|858|857|859.5|858.5|857.6|856.6|147
1710810000000|2024-03-19 01:00:00|858.1|857.1|857.8|856.8|859|858|857.6|856.6|186
1710813600000|2024-03-19 02:00:00|857.9|856.9|857.4|856.4|859.8|858.8|856.6|855.6|265
1710817200000|2024-03-19 03:00:00|857.3|856.3|857.6|856.6|858.1|857.1|857.1|856.1|46
1710820800000|2024-03-19 04:00:00|857.4|856.4|857.9|856.9|858|857|857.1|856.1|140
1710824400000|2024-03-19 05:00:00|857.6|856.6|857.1|856.1|857.8|856.8|856.6|855.6|180
1710828000000|2024-03-19 06:00:00|857|856|856.9|855.9|857.9|856.9|856.1|855.1|470
1710831600000|2024-03-19 07:00:00|857|856|856.1|855.1|857.9|856.9|855.1|854.1|1457
1710835200000|2024-03-19 08:00:00|856.4|855.4|855.6|854.6|858.6|857.6|855.4|854.4|6511
1710838800000|2024-03-19 09:00:00|855.8|854.8|853.9|852.9|857.1|856.1|852.9|851.9|5703
1710842400000|2024-03-19 10:00:00|853.8|852.8|855.4|854.4|857.5|856.5|853.5|852.5|3276
1710846000000|2024-03-19 11:00:00|855.5|854.5|856.9|855.9|859.6|858.6|855.1|854.1|4420
1710849600000|2024-03-19 12:00:00|857|856|854.9|853.9|858|857|854|853|3916
1710853200000|2024-03-19 13:00:00|855|854|854.4|853.4|857.6|856.6|853.6|852.6|7192
1710856800000|2024-03-19 14:00:00|854.1|853.1|854.1|853.1|856.9|855.9|850.8|849.8|8604
1710860400000|2024-03-19 15:00:00|854|853|853.1|852.1|854.6|853.6|850.4|849.4|7254
1710864000000|2024-03-19 16:00:00|853.4|852.4|855.4|854.4|855.6|854.6|850.4|849.4|11398
1710867600000|2024-03-19 17:00:00|855.1|854.1|854.9|853.9|856.4|855.4|854.1|853.1|3756
1710871200000|2024-03-19 18:00:00|855|854|853.4|852.4|855.6|854.6|852.6|851.6|3376
1710874800000|2024-03-19 19:00:00|853.5|852.5|853.4|852.4|853.6|852.6|852.6|851.6|872
1710878400000|2024-03-19 20:00:00|853.6|852.6|850.6|849.6|853.9|852.9|849.8|848.8|4728
1710882000000|2024-03-19 21:00:00|851.9|848.9|852.3|849.3|852.5|849.5|851.9|848.9|1
1710892800000|2024-03-20 00:00:00|851|850|850|849|851|850|849.5|848.5|115
1710896400000|2024-03-20 01:00:00|850.1|849.1|849.9|848.9|850.4|849.4|849.4|848.4|72
1710900000000|2024-03-20 02:00:00|849.6|848.6|848.9|847.9|850|849|848.4|847.4|966
1710903600000|2024-03-20 03:00:00|849|848|849.6|848.6|849.8|848.8|848.3|847.3|191
1710907200000|2024-03-20 04:00:00|849.8|848.8|849.5|848.5|850.1|849.1|849.4|848.4|130
1710910800000|2024-03-20 05:00:00|849.4|848.4|849.8|848.8|850.1|849.1|849.1|848.1|233
1710914400000|2024-03-20 06:00:00|849.5|848.5|849.4|848.4|852|851|849.4|848.4|374
1710918000000|2024-03-20 07:00:00|849.5|848.5|846.1|845.1|849.6|848.6|846.1|845.1|3268
1710921600000|2024-03-20 08:00:00|845.9|844.9|843.4|842.4|846.4|845.4|840.6|839.6|7497
1710925200000|2024-03-20 09:00:00|843.6|842.6|840.6|839.6|843.6|842.6|838.9|837.9|9341
1710928800000|2024-03-20 10:00:00|840.5|839.5|834.8|833.8|841.6|840.6|833.6|832.6|9399
1710932400000|2024-03-20 11:00:00|834.9|833.9|837.6|836.6|838|837|834.9|833.9|4971
1710936000000|2024-03-20 12:00:00|837.4|836.4|834.1|833.1|837.5|836.5|829.6|828.6|10877
1710939600000|2024-03-20 13:00:00|834.3|833.3|833.1|832.1|837.1|836.1|832.4|831.4|9609
1710943200000|2024-03-20 14:00:00|833.4|832.4|831.4|830.4|835.1|834.1|825.9|824.9|13002
1710946800000|2024-03-20 15:00:00|831.5|830.5|828.8|827.8|832.6|831.6|827.1|826.1|8032
1710950400000|2024-03-20 16:00:00|828.6|827.6|829.4|828.4|831.1|830.1|826.6|825.6|8487
1710954000000|2024-03-20 17:00:00|829.5|828.5|829.6|828.6|830.4|829.4|827.1|826.1|2705
1710957600000|2024-03-20 18:00:00|829.8|828.8|830.6|829.6|832.6|831.6|829.1|828.1|4544
1710961200000|2024-03-20 19:00:00|830.9|829.9|831.4|830.4|831.9|830.9|830.6|829.6|756
1710964800000|2024-03-20 20:00:00|831.3|830.3|830.6|829.6|831.9|830.9|830.6|829.6|168
1710968400000|2024-03-20 21:00:00|830.8|829.8|832.4|829.4|832.6|830|830.8|829.4|3
1710979200000|2024-03-21 00:00:00|832.8|831.8|833.4|832.4|834|833|831.9|830.9|59
1710982800000|2024-03-21 01:00:00|833.3|832.3|834.1|833.1|834.1|833.1|832.4|831.4|39
1710986400000|2024-03-21 02:00:00|834.4|833.4|832.5|831.5|834.4|833.4|832.5|831.5|18
1710990000000|2024-03-21 03:00:00|832.6|831.6|834|833|834.1|833.1|832.6|831.6|5
1710993600000|2024-03-21 04:00:00|834.1|833.1|834.5|833.5|834.8|833.8|833.6|832.6|104
1710997200000|2024-03-21 05:00:00|834.4|833.4|833.9|832.9|834.8|833.8|833.6|832.6|57
1711000800000|2024-03-21 06:00:00|834|833|832.4|831.4|834.1|833.1|832.3|831.3|365
1711004400000|2024-03-21 07:00:00|832.5|831.5|831.1|830.1|833|832|831|830|1847
1711008000000|2024-03-21 08:00:00|831.4|830.4|829.1|828.1|834.1|833.1|829|828|4371
1711011600000|2024-03-21 09:00:00|829.3|828.3|826.1|825.1|829.4|828.4|825.4|824.4|2823
1711015200000|2024-03-21 10:00:00|826.4|825.4|825.8|824.8|827.6|826.6|825.1|824.1|2196
1711018800000|2024-03-21 11:00:00|825.6|824.6|821|820|825.8|824.8|820.5|819.5|2635
1711022400000|2024-03-21 12:00:00|820.9|819.9|825.9|824.9|827|826|820.9|819.9|2923
1711026000000|2024-03-21 13:00:00|826|825|824.3|823.3|828.4|827.4|823.6|822.6|3532
1711029600000|2024-03-21 14:00:00|824.1|823.1|816.1|815.1|825.9|824.9|815.9|814.9|6983
1711033200000|2024-03-21 15:00:00|816.3|815.3|819.4|818.4|820.1|819.1|815.6|814.6|3450
1711036800000|2024-03-21 16:00:00|819.1|818.1|822.1|821.1|823.6|822.6|819.1|818.1|7545
1711040400000|2024-03-21 17:00:00|822.4|821.4|825.6|824.6|825.9|824.9|821.1|820.1|2458
1711044000000|2024-03-21 18:00:00|825.9|824.9|826|825|826.9|825.9|825.1|824.1|4258
1711047600000|2024-03-21 19:00:00|825.9|824.9|826.3|825.3|826.8|825.8|825.6|824.6|744
1711051200000|2024-03-21 20:00:00|826.4|825.4|824.3|823.3|826.4|825.4|824.3|823.3|157
1711054800000|2024-03-21 21:00:00|824.1|823.1|825.6|822.6|825.8|823.1|824.1|822|250
1711065600000|2024-03-22 00:00:00|825.3|824.3|825.8|824.8|826.4|825.4|824.6|823.6|70
1711069200000|2024-03-22 01:00:00|825.6|824.6|823.6|822.6|825.9|824.9|823.4|822.4|234
1711072800000|2024-03-22 02:00:00|823.8|822.8|823|822|824.8|823.8|822.4|821.4|27
1711076400000|2024-03-22 03:00:00|823.1|822.1|822.5|821.5|823.3|822.3|822.3|821.3|85
1711080000000|2024-03-22 04:00:00|822.6|821.6|821.9|820.9|823|822|821.9|820.9|33
1711083600000|2024-03-22 05:00:00|822|821|821.9|820.9|823.1|822.1|821.8|820.8|22
1711087200000|2024-03-22 06:00:00|822.1|821.1|822.9|821.9|823.4|822.4|822|821|304
1711090800000|2024-03-22 07:00:00|823.1|822.1|826.1|825.1|826.3|825.3|822.6|821.6|1302
1711094400000|2024-03-22 08:00:00|826|825|829.5|828.5|829.5|828.5|825.5|824.5|4482
1711098000000|2024-03-22 09:00:00|829.6|828.6|826.3|825.3|829.6|828.6|825.9|824.9|2999
1711101600000|2024-03-22 10:00:00|826.4|825.4|828.9|827.9|829.1|828.1|824.6|823.6|2085
1711105200000|2024-03-22 11:00:00|828.8|827.8|828|827|829|828|826.6|825.6|1226
1711108800000|2024-03-22 12:00:00|827.9|826.9|831|830|832.1|831.1|827.8|826.8|1566
1711112400000|2024-03-22 13:00:00|830.9|829.9|827.6|826.6|832.4|831.4|826.6|825.6|2773
1711116000000|2024-03-22 14:00:00|827.8|826.8|826.3|825.3|830.4|829.4|825.6|824.6|2498
1711119600000|2024-03-22 15:00:00|826.1|825.1|825.9|824.9|829.5|828.5|823.1|822.1|2529
1711123200000|2024-03-22 16:00:00|826|825|823.9|822.9|826.4|825.4|823.1|822.1|5825
1711126800000|2024-03-22 17:00:00|824.1|823.1|825.6|824.6|826.1|825.1|822.1|821.1|1624
1711130400000|2024-03-22 18:00:00|825.5|824.5|823.5|822.5|825.6|824.6|821.8|820.8|2414
1711134000000|2024-03-22 19:00:00|823.6|822.6|824|823|824.1|823.1|822.6|821.6|264
1711137600000|2024-03-22 20:00:00|823.9|822.9|824.3|823.3|825.9|824.9|823.9|822.9|155
1711141200000|2024-03-22 21:00:00|824.1|823.1|824.1|823.1|824.1|823.1|824.1|823.1|0
1711321200000|2024-03-24 23:00:00|825.3|824.3|825.8|824.8|826|825|825|824|1
1711324800000|2024-03-25 00:00:00|825.4|824.4|824.9|823.9|826.3|825.3|824.8|823.8|8
1711328400000|2024-03-25 01:00:00|825|824|826.9|825.9|827|826|825|824|9
1711332000000|2024-03-25 02:00:00|826.8|825.8|828.6|827.6|829|828|826.6|825.6|60
1711335600000|2024-03-25 03:00:00|828.4|827.4|828.9|827.9|829.4|828.4|828.3|827.3|275
1711339200000|2024-03-25 04:00:00|828.6|827.6|828.5|827.5|828.9|827.9|828.4|827.4|56
1711342800000|2024-03-25 05:00:00|828.6|827.6|828|827|829.1|828.1|828|827|90
1711346400000|2024-03-25 06:00:00|828.1|827.1|825.8|824.8|829.3|828.3|825.5|824.5|201
1711350000000|2024-03-25 07:00:00|825.6|824.6|827.6|826.6|830.3|829.3|825|824|1072
1711353600000|2024-03-25 08:00:00|827.9|826.9|826.1|825.1|828.1|827.1|821.3|820.3|4333
1711357200000|2024-03-25 09:00:00|826.3|825.3|828.3|827.3|830.4|829.4|826|825|1616
1711360800000|2024-03-25 10:00:00|828.1|827.1|827.9|826.9|829.5|828.5|826.9|825.9|1019
1711364400000|2024-03-25 11:00:00|827.6|826.6|826.9|825.9|828.1|827.1|825.9|824.9|667
1711368000000|2024-03-25 12:00:00|826.8|825.8|828.4|827.4|829.9|828.9|826.4|825.4|1316
1711371600000|2024-03-25 13:00:00|828.5|827.5|832.1|831.1|833.9|832.9|827.9|826.9|2152
1711375200000|2024-03-25 14:00:00|832|831|835|834|837.9|836.9|830.8|829.8|4410
1711378800000|2024-03-25 15:00:00|835.1|834.1|829.9|828.9|835.1|834.1|829.3|828.3|7355
1711382400000|2024-03-25 16:00:00|829.8|828.8|826.9|825.9|832|831|825.9|824.9|5151
1711386000000|2024-03-25 17:00:00|826.8|825.8|828.4|827.4|828.4|827.4|826.4|825.4|841
1711389600000|2024-03-25 18:00:00|828.1|827.1|833.3|832.3|834.3|833.3|826.6|825.6|2280
1711393200000|2024-03-25 19:00:00|833.1|832.1|832.5|831.5|833.5|832.5|832|831|305
1711396800000|2024-03-25 20:00:00|832.6|831.6|832.3|831.3|832.6|831.6|831.1|830.1|260
1711400400000|2024-03-25 21:00:00|832.1|831.1|833.9|830.9|833.9|831.3|831.9|830|0
1711411200000|2024-03-26 00:00:00|832.3|831.3|832.4|831.4|832.5|831.5|831.9|830.9|49
1711414800000|2024-03-26 01:00:00|832.5|831.5|832.8|831.8|833.5|832.5|832|831|49
1711418400000|2024-03-26 02:00:00|832.9|831.9|831.9|830.9|833.5|832.5|831.5|830.5|10
1711422000000|2024-03-26 03:00:00|832|831|831|830|832|831|830.6|829.6|198
1711425600000|2024-03-26 04:00:00|831.1|830.1|832.1|831.1|832.3|831.3|830.5|829.5|116
1711429200000|2024-03-26 05:00:00|832|831|831.9|830.9|832.4|831.4|831.4|830.4|58
1711432800000|2024-03-26 06:00:00|832|831|830.1|829.1|832.1|831.1|830|829|78
1711436400000|2024-03-26 07:00:00|830.4|829.4|828|827|830.6|829.6|827.8|826.8|1123
1711440000000|2024-03-26 08:00:00|827.9|826.9|828|827|829.4|828.4|826.1|825.1|5428
1711443600000|2024-03-26 09:00:00|827.9|826.9|826.6|825.6|829.1|828.1|826|825|1331
1711447200000|2024-03-26 10:00:00|826.5|825.5|825.9|824.9|827.9|826.9|823.4|822.4|1958
1711450800000|2024-03-26 11:00:00|825.8|824.8|826.6|825.6|827.6|826.6|825.5|824.5|1840
1711454400000|2024-03-26 12:00:00|826.5|825.5|827.3|826.3|827.4|826.4|825.6|824.6|971
1711458000000|2024-03-26 13:00:00|827.1|826.1|825.5|824.5|828.4|827.4|821.6|820.6|3036
1711461600000|2024-03-26 14:00:00|825.4|824.4|818.1|817.1|825.4|824.4|815.4|814.4|9970
1711465200000|2024-03-26 15:00:00|818.4|817.4|819.3|818.3|820.8|819.8|815.4|814.4|6576
1711468800000|2024-03-26 16:00:00|819.1|818.1|818.1|817.1|820.9|819.9|816.4|815.4|4146
1711472400000|2024-03-26 17:00:00|818.3|817.3|817.1|816.1|819.5|818.5|816.9|815.9|1811
1711476000000|2024-03-26 18:00:00|817.3|816.3|814.1|813.1|817.6|816.6|813.9|812.9|2355
1711479600000|2024-03-26 19:00:00|814|813|814.1|813.1|814.9|813.9|813.4|812.4|880
1711483200000|2024-03-26 20:00:00|814|813|812.6|811.6|814.4|813.4|812.4|811.4|352
1711486800000|2024-03-26 21:00:00|812.5|811.5|812.6|811.6|813.4|811.9|811.6|810.4|17
1711497600000|2024-03-27 00:00:00|812.4|811.4|812|811|812.6|811.6|811.6|810.6|36
1711501200000|2024-03-27 01:00:00|811.9|810.9|810.8|809.8|812|811|810.6|809.6|86
1711504800000|2024-03-27 02:00:00|810.6|809.6|810.1|809.1|811.8|810.8|810|809|162
1711508400000|2024-03-27 03:00:00|810.4|809.4|811.8|810.8|811.9|810.9|810.4|809.4|220
1711512000000|2024-03-27 04:00:00|811.6|810.6|812|811|812.3|811.3|811.6|810.6|104
1711515600000|2024-03-27 05:00:00|811.9|810.9|811.1|810.1|812|811|810.8|809.8|46
1711519200000|2024-03-27 06:00:00|811.4|810.4|809.8|808.8|811.9|810.9|809.1|808.1|190
1711522800000|2024-03-27 07:00:00|809.9|808.9|807.4|806.4|810.8|809.8|807.1|806.1|2480
1711526400000|2024-03-27 08:00:00|807.1|806.1|803.9|802.9|808|807|803.6|802.6|7237
1711530000000|2024-03-27 09:00:00|804|803|808|807|808.1|807.1|803.4|802.4|3363
1711533600000|2024-03-27 10:00:00|808.1|807.1|809.4|808.4|810.1|809.1|806.6|805.6|2300
1711537200000|2024-03-27 11:00:00|809.1|808.1|812.4|811.4|812.9|811.9|809|808|1461
1711540800000|2024-03-27 12:00:00|812.3|811.3|809.3|808.3|812.6|811.6|808.9|807.9|2010
1711544400000|2024-03-27 13:00:00|809|808|811|810|814.9|813.9|808.1|807.1|1839
1711548000000|2024-03-27 14:00:00|811.1|810.1|812|811|815.6|814.6|809.5|808.5|5103
1711551600000|2024-03-27 15:00:00|811.9|810.9|813.6|812.6|814.9|813.9|809.6|808.6|4788
1711555200000|2024-03-27 16:00:00|813.9|812.9|812.4|811.4|815.9|814.9|811.1|810.1|4737
1711558800000|2024-03-27 17:00:00|812.3|811.3|813.8|812.8|814.6|813.6|811|810|1193
1711562400000|2024-03-27 18:00:00|813.6|812.6|814.9|813.9|815.4|814.4|812.6|811.6|1251
1711566000000|2024-03-27 19:00:00|815|814|815.1|814.1|815.3|814.3|813.9|812.9|774
1711569600000|2024-03-27 20:00:00|815.3|814.3|816|815|816.3|815.3|814.6|813.6|501
1711573200000|2024-03-27 21:00:00|815.9|814.9|816|815|816|815|815.8|814.8|0
1711584000000|2024-03-28 00:00:00|816.4|813.4|816.3|815.3|816.4|815.3|815.3|813.4|19
1711587600000|2024-03-28 01:00:00|816.1|815.1|815|814|816.5|815.5|814.8|813.8|43
1711591200000|2024-03-28 02:00:00|814.9|813.9|816|815|816.5|815.5|814.9|813.9|24
1711594800000|2024-03-28 03:00:00|816.1|815.1|810.1|809.1|816.1|815.1|810.1|809.1|974
1711598400000|2024-03-28 04:00:00|810.3|809.3|813.6|812.6|813.6|812.6|809.6|808.6|2349
1711602000000|2024-03-28 05:00:00|813.9|812.9|816.1|815.1|816.8|815.8|813.9|812.9|950
1711605600000|2024-03-28 06:00:00|816|815|817.1|816.1|817.5|816.5|815.4|814.4|377
1711609200000|2024-03-28 07:00:00|817|816|815|814|817.3|816.3|813.3|812.3|709
1711612800000|2024-03-28 08:00:00|814.9|813.9|815.5|814.5|815.6|814.6|813.4|812.4|1160
1711616400000|2024-03-28 09:00:00|815.6|814.6|815.6|814.6|816.1|815.1|811.1|810.1|1792
1711620000000|2024-03-28 10:00:00|815.5|814.5|817.6|816.6|818|817|814.8|813.8|666
1711623600000|2024-03-28 11:00:00|817.8|816.8|817.8|816.8|821.1|820.1|817.4|816.4|1529
1711627200000|2024-03-28 12:00:00|817.9|816.9|820.4|819.4|821.6|820.6|817.6|816.6|4405
1711630800000|2024-03-28 13:00:00|820.1|819.1|817.3|816.3|820.4|819.4|815.9|814.9|3066
1711634400000|2024-03-28 14:00:00|817.4|816.4|821.6|820.6|821.6|820.6|816.9|815.9|2238
1711638000000|2024-03-28 15:00:00|821.9|820.9|819.1|818.1|821.9|820.9|817.8|816.8|1572
1711641600000|2024-03-28 16:00:00|818.9|817.9|819|818|820.6|819.6|815.6|814.6|5720
1711645200000|2024-03-28 17:00:00|819.1|818.1|820.6|819.6|821.6|820.6|818|817|1609
1711648800000|2024-03-28 18:00:00|820.5|819.5|819.9|818.9|823.4|822.4|819.5|818.5|825
1711652400000|2024-03-28 19:00:00|819.8|818.8|819.1|818.1|820.6|819.6|819.1|818.1|659
1711656000000|2024-03-28 20:00:00|819.3|818.3|819.4|818.4|819.8|818.8|818.5|817.5|482
1711659600000|2024-03-28 21:00:00|819.5|818.5|819.4|818.4|819.5|818.5|819.4|818.4|0
1711922400000|2024-03-31 22:00:00|821|818|818.9|817.9|821.4|819.8|818.3|817.3|40
1711926000000|2024-03-31 23:00:00|819|818|819|818|819.1|818.1|818.3|817.3|0
1711929600000|2024-04-01 00:00:00|819.1|818.1|817.6|816.6|819.5|818.5|817.6|816.6|9
1711933200000|2024-04-01 01:00:00|817.8|816.8|821.9|820.9|821.9|820.9|817.8|816.8|374
1711936800000|2024-04-01 02:00:00|821.6|820.6|822.5|821.5|822.9|821.9|821.4|820.4|22
1711940400000|2024-04-01 03:00:00|822.6|821.6|823.1|822.1|823.4|822.4|822.1|821.1|128
1711944000000|2024-04-01 04:00:00|822.9|821.9|822.5|821.5|823.1|822.1|822.5|821.5|38
1711947600000|2024-04-01 05:00:00|822.6|821.6|822.9|821.9|823.1|822.1|822.3|821.3|20
1711951200000|2024-04-01 06:00:00|823.1|822.1|824.1|823.1|824.1|823.1|821.6|820.6|416
1711954800000|2024-04-01 07:00:00|824|823|825.9|824.9|826.5|825.5|821.1|820.1|982
1711958400000|2024-04-01 08:00:00|826|825|813.6|812.6|826|825|813|812|3226
1711962000000|2024-04-01 09:00:00|813.5|812.5|813.6|812.6|815|814|812.1|811.1|1051
1711965600000|2024-04-01 10:00:00|813.8|812.8|811.9|810.9|813.8|812.8|810.6|809.6|288
1711969200000|2024-04-01 11:00:00|811.6|810.6|807.9|806.9|813.3|812.3|807.6|806.6|832
1711972800000|2024-04-01 12:00:00|808|807|814.4|813.4|814.4|813.4|806.6|805.6|1148
1711976400000|2024-04-01 13:00:00|814.6|813.6|815.3|814.3|817.3|816.3|811.6|810.6|837
1711980000000|2024-04-01 14:00:00|815.1|814.1|818.8|817.8|819|818|811.8|810.8|2086
1711983600000|2024-04-01 15:00:00|818.6|817.6|820.9|819.9|823.5|822.5|818.4|817.4|3457
1711987200000|2024-04-01 16:00:00|821|820|822.4|821.4|824.8|823.8|819.8|818.8|1819
1711990800000|2024-04-01 17:00:00|822.5|821.5|820.3|819.3|822.6|821.6|818.1|817.1|394
1711994400000|2024-04-01 18:00:00|820.4|819.4|820.4|819.4|822|821|818.5|817.5|870
1711998000000|2024-04-01 19:00:00|820.5|819.5|821.5|820.5|821.9|820.9|820.1|819.1|76
1712001600000|2024-04-01 20:00:00|821.6|820.6|822|821|822.6|821.6|821.4|820.4|115
1712005200000|2024-04-01 21:00:00|822.1|821.1|822.9|821.9|823.6|822|822.1|820.6|1
1712016000000|2024-04-02 00:00:00|822.6|819.6|822.5|821.5|823.1|822.1|821.9|819.6|17
1712019600000|2024-04-02 01:00:00|822.6|821.6|823.1|822.1|823.3|822.3|822|821|43
1712023200000|2024-04-02 02:00:00|823|822|823.9|822.9|824|823|822.1|821.1|15
1712026800000|2024-04-02 03:00:00|824|823|823.9|822.9|825|824|823.6|822.6|31
1712030400000|2024-04-02 04:00:00|823.8|822.8|824.3|823.3|824.3|823.3|823.4|822.4|58
1712034000000|2024-04-02 05:00:00|824|823|823.9|822.9|824.4|823.4|823|822|201
1712037600000|2024-04-02 06:00:00|824|823|825.9|824.9|826.1|825.1|823.9|822.9|570
1712041200000|2024-04-02 07:00:00|826.1|825.1|829|828|829.5|828.5|826.1|825.1|1703
1712044800000|2024-04-02 08:00:00|828.9|827.9|834.1|833.1|835.4|834.4|827.6|826.6|3557
1712048400000|2024-04-02 09:00:00|834.3|833.3|839.4|838.4|841.5|840.5|832.3|831.3|4078
1712052000000|2024-04-02 10:00:00|839.3|838.3|838.4|837.4|840.4|839.4|838.3|837.3|815
1712055600000|2024-04-02 11:00:00|838.5|837.5|834.5|833.5|838.6|837.6|833.5|832.5|1243
1712059200000|2024-04-02 12:00:00|834.9|833.9|834.1|833.1|836.9|835.9|833.3|832.3|2965
1712062800000|2024-04-02 13:00:00|833.9|832.9|833.3|832.3|835.6|834.6|830.1|829.1|1822
1712066400000|2024-04-02 14:00:00|833.4|832.4|838.4|837.4|839.4|838.4|830.9|829.9|3609
1712070000000|2024-04-02 15:00:00|838.6|837.6|843.8|842.8|846.9|845.9|837.6|836.6|8939
1712073600000|2024-04-02 16:00:00|843.6|842.6|841.4|840.4|843.9|842.9|839.6|838.6|1561
1712077200000|2024-04-02 17:00:00|841.5|840.5|845.9|844.9|846.1|845.1|841.5|840.5|564
1712080800000|2024-04-02 18:00:00|846|845|849.6|848.6|849.9|848.9|845.5|844.5|1246
1712084400000|2024-04-02 19:00:00|849.5|848.5|849.3|848.3|849.9|848.9|848.9|847.9|120
1712088000000|2024-04-02 20:00:00|849.1|848.1|852.9|851.9|852.9|851.9|848.6|847.6|566
1712091600000|2024-04-02 21:00:00|853.1|852.1|853.3|852.3|853.6|852.6|852.5|851.5|11
1712102400000|2024-04-03 00:00:00|853.4|850.4|850.5|849.5|853.6|852.1|850.4|849.4|20
1712106000000|2024-04-03 01:00:00|850.6|849.6|850|849|852.1|851.1|850|849|3
1712109600000|2024-04-03 02:00:00|850.1|849.1|851.3|850.3|851.8|850.8|850|849|40
1712113200000|2024-04-03 03:00:00|851.4|850.4|851.6|850.6|853.5|852.5|851.4|850.4|407
1712116800000|2024-04-03 04:00:00|851.8|850.8|851|850|852.5|851.5|850.6|849.6|117
1712120400000|2024-04-03 05:00:00|851.1|850.1|851.8|850.8|852|851|850.4|849.4|51
1712124000000|2024-04-03 06:00:00|851.6|850.6|852.6|851.6|852.9|851.9|850.1|849.1|798
1712127600000|2024-04-03 07:00:00|852.8|851.8|855.9|854.9|857.1|856.1|852.1|851.1|3940
1712131200000|2024-04-03 08:00:00|856|855|856.4|855.4|857.4|856.4|853.5|852.5|3206
1712134800000|2024-04-03 09:00:00|856.6|855.6|859.1|858.1|859.1|858.1|855.9|854.9|1605
1712138400000|2024-04-03 10:00:00|859.3|858.3|859.3|858.3|859.9|858.9|857|856|1117
1712142000000|2024-04-03 11:00:00|859.4|858.4|863.6|862.6|863.9|862.9|858.6|857.6|2404
1712145600000|2024-04-03 12:00:00|863.8|862.8|865.1|864.1|865.9|864.9|863.8|862.8|2320
1712149200000|2024-04-03 13:00:00|865.3|864.3|866.9|865.9|868.1|867.1|864.9|863.9|3611
1712152800000|2024-04-03 14:00:00|867|866|863.4|862.4|869.6|868.6|863.1|862.1|4558
1712156400000|2024-04-03 15:00:00|863.1|862.1|860.9|859.9|865|864|859.6|858.6|6195
1712160000000|2024-04-03 16:00:00|860.6|859.6|859.6|858.6|861.6|860.6|857.4|856.4|1775
1712163600000|2024-04-03 17:00:00|859.5|858.5|857.4|856.4|860.1|859.1|857.1|856.1|1087
1712167200000|2024-04-03 18:00:00|857.5|856.5|857.1|856.1|858.5|857.5|855.8|854.8|1270
1712170800000|2024-04-03 19:00:00|857.3|856.3|857.8|856.8|857.9|856.9|856.6|855.6|87
1712174400000|2024-04-03 20:00:00|857.9|856.9|857.5|856.5|857.9|856.9|857|856|77
1712178000000|2024-04-03 21:00:00|857.4|856.4|858.3|857.3|858.3|857.3|857.4|856.4|2
1712188800000|2024-04-04 00:00:00|859|856|858.5|857.5|859|857.8|856.8|855.8|10
1712192400000|2024-04-04 01:00:00|858.6|857.6|857.1|856.1|858.8|857.8|857|856|14
1712196000000|2024-04-04 02:00:00|857|856|857|856|857.4|856.4|856.5|855.5|52
1712199600000|2024-04-04 03:00:00|857.1|856.1|856.8|855.8|857.8|856.8|856.5|855.5|56
1712203200000|2024-04-04 04:00:00|856.9|855.9|857.8|856.8|858.4|857.4|856.6|855.6|14
1712206800000|2024-04-04 05:00:00|857.6|856.6|857.1|856.1|857.9|856.9|856.6|855.6|2
1712210400000|2024-04-04 06:00:00|857|856|855.9|854.9|857.1|856.1|855.8|854.8|682
1712214000000|2024-04-04 07:00:00|855.8|854.8|856.4|855.4|858.5|857.5|854.4|853.4|1604
1712217600000|2024-04-04 08:00:00|856.5|855.5|855.4|854.4|857.4|856.4|852|851|1785
1712221200000|2024-04-04 09:00:00|855.3|854.3|853.1|852.1|856.4|855.4|852.9|851.9|1168
1712224800000|2024-04-04 10:00:00|853|852|855.4|854.4|855.8|854.8|852.8|851.8|1610
1712228400000|2024-04-04 11:00:00|855.5|854.5|858|857|858.1|857.1|854.8|853.8|1407
1712232000000|2024-04-04 12:00:00|858.1|857.1|854.5|853.5|859|858|850.6|849.6|957
1712235600000|2024-04-04 13:00:00|854.4|853.4|855.6|854.6|860|859|853.4|852.4|6284
1712239200000|2024-04-04 14:00:00|855.8|854.8|852.1|851.1|856|855|849.4|848.4|10695
1712242800000|2024-04-04 15:00:00|851.9|850.9|849.6|848.6|854.1|853.1|848.8|847.8|9053
1712246400000|2024-04-04 16:00:00|849.4|848.4|851.4|850.4|851.9|850.9|846.6|845.6|3335
1712250000000|2024-04-04 17:00:00|851.6|850.6|858.3|857.3|858.6|857.6|850.6|849.6|1056
1712253600000|2024-04-04 18:00:00|858.1|857.1|864.4|863.4|866.9|865.9|857.4|856.4|1389
1712257200000|2024-04-04 19:00:00|864.3|863.3|863|862|865.6|864.6|862.1|861.1|160
1712260800000|2024-04-04 20:00:00|862.8|861.8|866|865|866|865|862.8|861.8|641
1712264400000|2024-04-04 21:00:00|865.9|864.9|867|864|867.6|865.9|865.9|864|0
1712275200000|2024-04-05 00:00:00|866.3|865.3|865.8|864.8|866.5|865.5|865|864|48
1712278800000|2024-04-05 01:00:00|866|865|864.3|863.3|866|865|863.3|862.3|85
1712282400000|2024-04-05 02:00:00|864.1|863.1|864.4|863.4|864.8|863.8|864|863|194
1712286000000|2024-04-05 03:00:00|864.5|863.5|865.3|864.3|865.4|864.4|863.9|862.9|50
1712289600000|2024-04-05 04:00:00|865.1|864.1|864.4|863.4|865.6|864.6|864.3|863.3|7
1712293200000|2024-04-05 05:00:00|864.3|863.3|867.6|866.6|868.1|867.1|864.3|863.3|1927
1712296800000|2024-04-05 06:00:00|867.8|866.8|868.3|867.3|870|869|866.5|865.5|503
1712300400000|2024-04-05 07:00:00|868.1|867.1|864.6|863.6|868.6|867.6|863.1|862.1|1349
1712304000000|2024-04-05 08:00:00|864.5|863.5|863.9|862.9|866.8|865.8|862|861|1525
1712307600000|2024-04-05 09:00:00|864.1|863.1|867.4|866.4|867.6|866.6|863.8|862.8|1598
1712311200000|2024-04-05 10:00:00|867.3|866.3|867|866|869.1|868.1|865.1|864.1|1373
1712314800000|2024-04-05 11:00:00|866.9|865.9|866.6|865.6|868.1|867.1|865.9|864.9|591
1712318400000|2024-04-05 12:00:00|866.8|865.8|870.9|869.9|871.4|870.4|862.6|861.6|5379
1712322000000|2024-04-05 13:00:00|871|870|865|864|872.8|871.8|863.4|862.4|3581
1712325600000|2024-04-05 14:00:00|864.9|863.9|869.1|868.1|870.9|869.9|864.8|863.8|3229
1712329200000|2024-04-05 15:00:00|868.9|867.9|871.4|870.4|874.1|873.1|868|867|7729
1712332800000|2024-04-05 16:00:00|871.1|870.1|873.9|872.9|874.4|873.4|870.9|869.9|3013
1712336400000|2024-04-05 17:00:00|874|873|874.4|873.4|876.1|875.1|873.1|872.1|814
1712340000000|2024-04-05 18:00:00|874.3|873.3|866.1|865.1|874.6|873.6|865.8|864.8|1931
1712343600000|2024-04-05 19:00:00|866.3|865.3|865.1|864.1|866.5|865.5|864.8|863.8|424
1712347200000|2024-04-05 20:00:00|865|864|864.1|863.1|865|864|863.4|862.4|266
1712527200000|2024-04-07 22:00:00|860.8|859.8|859.3|858.3|862.3|861.3|857.8|856.8|96
1712530800000|2024-04-07 23:00:00|859.8|858.8|858.3|857.3|860|859|858|857|6
1712534400000|2024-04-08 00:00:00|858.5|857.5|852.3|851.3|858.5|857.5|851.8|850.8|174
1712538000000|2024-04-08 01:00:00|852.1|851.1|851.8|850.8|852.1|851.1|846.8|845.8|688
1712541600000|2024-04-08 02:00:00|852|851|854.3|853.3|855.6|854.6|851.5|850.5|21
1712545200000|2024-04-08 03:00:00|854.4|853.4|853.6|852.6|854.8|853.8|853|852|26
1712548800000|2024-04-08 04:00:00|853.4|852.4|854.4|853.4|854.5|853.5|853.3|852.3|42
1712552400000|2024-04-08 05:00:00|854.3|853.3|849.8|848.8|855.3|854.3|849.4|848.4|898
1712556000000|2024-04-08 06:00:00|849.9|848.9|850.3|849.3|851.6|850.6|849.5|848.5|1078
1712559600000|2024-04-08 07:00:00|850.4|849.4|855.4|854.4|855.5|854.5|849.4|848.4|1745
1712563200000|2024-04-08 08:00:00|855.5|854.5|861.9|860.9|862.1|861.1|853.6|852.6|3270
1712566800000|2024-04-08 09:00:00|861.5|860.5|858.1|857.1|862.9|861.9|857.3|856.3|1657
1712570400000|2024-04-08 10:00:00|858|857|860.1|859.1|861.3|860.3|856.6|855.6|1082
1712574000000|2024-04-08 11:00:00|860.3|859.3|864.3|863.3|864.4|863.4|858.3|857.3|2249
1712577600000|2024-04-08 12:00:00|863.8|862.8|858.8|857.8|864.1|863.1|858.3|857.3|1821
1712581200000|2024-04-08 13:00:00|858.9|857.9|855.6|854.6|862.3|861.3|854.4|853.4|2319
1712584800000|2024-04-08 14:00:00|855.5|854.5|853.4|852.4|856.3|855.3|849.6|848.6|2673
1712588400000|2024-04-08 15:00:00|853.6|852.6|845.5|844.5|854.4|853.4|845|844|8310
1712592000000|2024-04-08 16:00:00|845.6|844.6|853.6|852.6|854.5|853.5|845.6|844.6|2172
1712595600000|2024-04-08 17:00:00|853.5|852.5|851.8|850.8|854|853|849.1|848.1|981
1712599200000|2024-04-08 18:00:00|851.9|850.9|854.6|853.6|855|854|851.4|850.4|833
1712602800000|2024-04-08 19:00:00|854.4|853.4|853.9|852.9|855.1|854.1|853.9|852.9|324
1712606400000|2024-04-08 20:00:00|854|853|854|853|854.5|853.5|853.5|852.5|106
1712610000000|2024-04-08 21:00:00|854.8|851.8|855.5|852.5|855.6|852.6|854.5|851.5|38
1712620800000|2024-04-09 00:00:00|854.4|853.4|855.5|854.5|855.6|854.6|854.4|853.4|144
1712624400000|2024-04-09 01:00:00|855.6|854.6|853.5|852.5|855.6|854.6|853.4|852.4|46
1712628000000|2024-04-09 02:00:00|853.4|852.4|854.1|853.1|854.3|853.3|852.8|851.8|8
1712631600000|2024-04-09 03:00:00|854.3|853.3|854.1|853.1|854.9|853.9|853.6|852.6|682
1712635200000|2024-04-09 04:00:00|854|853|853.8|852.8|854.6|853.6|853.6|852.6|7
1712638800000|2024-04-09 05:00:00|853.9|852.9|852.8|851.8|854.1|853.1|852.5|851.5|224
1712642400000|2024-04-09 06:00:00|852.9|851.9|854.8|853.8|855.6|854.6|852.8|851.8|1636
1712646000000|2024-04-09 07:00:00|854.9|853.9|853.5|852.5|856.1|855.1|852.6|851.6|1290
1712649600000|2024-04-09 08:00:00|853.4|852.4|855.9|854.9|857.1|856.1|851.9|850.9|1301
1712653200000|2024-04-09 09:00:00|856|855|855.5|854.5|858.1|857.1|852.9|851.9|4804
1712656800000|2024-04-09 10:00:00|855.4|854.4|853.5|852.5|856.3|855.3|852.3|851.3|3867
1712660400000|2024-04-09 11:00:00|853.6|852.6|851.1|850.1|854.5|853.5|850.6|849.6|3899
1712664000000|2024-04-09 12:00:00|851|850|847.6|846.6|856|855|846.9|845.9|6682
1712667600000|2024-04-09 13:00:00|847.9|846.9|847.9|846.9|852.1|851.1|847.1|846.1|3159
1712671200000|2024-04-09 14:00:00|847.8|846.8|841.8|840.8|847.9|846.9|840.1|839.1|7494
1712674800000|2024-04-09 15:00:00|841.3|840.3|841|840|843.5|842.5|837.4|836.4|7374
1712678400000|2024-04-09 16:00:00|841.1|840.1|836.1|835.1|842.6|841.6|835.6|834.6|2167
1712682000000|2024-04-09 17:00:00|836.6|835.6|837.3|836.3|838.5|837.5|836|835|679
1712685600000|2024-04-09 18:00:00|837.1|836.1|837.4|836.4|838.4|837.4|835.9|834.9|326
1712689200000|2024-04-09 19:00:00|837.3|836.3|836.9|835.9|837.3|836.3|836.4|835.4|132
1712692800000|2024-04-09 20:00:00|837|836|836.1|835.1|837.1|836.1|835.6|834.6|57
1712696400000|2024-04-09 21:00:00|836|835|837.9|834.9|838.4|836.5|836|833.9|0
1712707200000|2024-04-10 00:00:00|835.5|834.5|834.5|833.5|835.9|834.9|834.1|833.1|21
1712710800000|2024-04-10 01:00:00|834.6|833.6|835.5|834.5|835.5|834.5|833.4|832.4|67
1712714400000|2024-04-10 02:00:00|835.4|834.4|834.3|833.3|835.4|834.4|833.8|832.8|71
1712718000000|2024-04-10 03:00:00|834.1|833.1|833.9|832.9|834.4|833.4|833.5|832.5|37
1712721600000|2024-04-10 04:00:00|834|833|834.1|833.1|835.3|834.3|833.5|832.5|105
1712725200000|2024-04-10 05:00:00|834|833|834.4|833.4|835.5|834.5|833.6|832.6|76
1712728800000|2024-04-10 06:00:00|834.3|833.3|836.8|835.8|837.1|836.1|833.8|832.8|297
1712732400000|2024-04-10 07:00:00|836.6|835.6|835.3|834.3|837.8|836.8|834.3|833.3|2401
1712736000000|2024-04-10 08:00:00|835.5|834.5|835|834|837.3|836.3|830.4|829.4|1581
1712739600000|2024-04-10 09:00:00|834.9|833.9|837.3|836.3|838.4|837.4|834.6|833.6|1566
1712743200000|2024-04-10 10:00:00|837.1|836.1|839.5|838.5|839.6|838.6|835.3|834.3|621
1712746800000|2024-04-10 11:00:00|839.4|838.4|840|839|842.1|841.1|838.9|837.9|924
1712750400000|2024-04-10 12:00:00|839.9|838.9|842.8|841.8|843.6|842.6|837.8|836.8|1387
1712754000000|2024-04-10 13:00:00|842.6|841.6|840.8|839.8|845.8|844.8|838.8|837.8|1945
1712757600000|2024-04-10 14:00:00|840.9|839.9|832.3|831.3|841.6|840.6|831|830|3237
1712761200000|2024-04-10 15:00:00|832.4|831.4|831.3|830.3|832.9|831.9|828|827|2624
1714557600000|2024-05-01 10:00:00|769.6|768.6|770.1|769.1|770.6|769.6|769.6|768.6|207
1714561200000|2024-05-01 11:00:00|770.3|769.3|767.9|766.9|770.4|769.4|767.1|766.1|2136
1714564800000|2024-05-01 12:00:00|767.8|766.8|770.1|769.1|771.6|770.6|766.6|765.6|7054
1714568400000|2024-05-01 13:00:00|770.4|769.4|773.1|772.1|773.1|772.1|767.6|766.6|16234
1714572000000|2024-05-01 14:00:00|773.4|772.4|761.6|760.6|776.1|775.1|761.6|760.6|9445
1714575600000|2024-05-01 15:00:00|761.5|760.5|752.6|751.6|761.5|760.5|752.4|751.4|25381
1714579200000|2024-05-01 16:00:00|752.8|751.8|753.4|752.4|756.6|755.6|751.6|750.6|7207
1714582800000|2024-05-01 17:00:00|753.6|752.6|754.1|753.1|754.9|753.9|751.9|750.9|3973
1714586400000|2024-05-01 18:00:00|754.4|753.4|755.9|754.9|756.4|755.4|751.1|750.1|5225
1714590000000|2024-05-01 19:00:00|756.1|755.1|754.1|753.1|756.6|755.6|754|753|775
1714593600000|2024-05-01 20:00:00|754|753|754.9|753.9|755.6|754.6|753.9|752.9|286
1714597200000|2024-05-01 21:00:00|754.8|753.8|756.3|753.3|756.4|753.8|753.5|752.3|2
1714608000000|2024-05-02 00:00:00|754|753|755.6|754.6|756.6|755.6|754|753|213
1714611600000|2024-05-02 01:00:00|755.5|754.5|756.4|755.4|756.9|755.9|753.8|752.8|163
1714615200000|2024-05-02 02:00:00|756.5|755.5|758.1|757.1|758.1|757.1|756.4|755.4|1131
1714618800000|2024-05-02 03:00:00|758|757|759.1|758.1|759.1|758.1|757.8|756.8|251
1714622400000|2024-05-02 04:00:00|758.9|757.9|758.3|757.3|759.9|758.9|758.3|757.3|225
1714626000000|2024-05-02 05:00:00|758.4|757.4|757.9|756.9|759.1|758.1|757.9|756.9|103
1714629600000|2024-05-02 06:00:00|757.8|756.8|757.4|756.4|759|758|756.1|755.1|1791
1714633200000|2024-05-02 07:00:00|757.1|756.1|758.1|757.1|759.6|758.6|756.1|755.1|3228
1714636800000|2024-05-02 08:00:00|757.9|756.9|757.9|756.9|760.1|759.1|755.9|754.9|8271
1714640400000|2024-05-02 09:00:00|757.8|756.8|758.1|757.1|760.1|759.1|756.4|755.4|3981
1714644000000|2024-05-02 10:00:00|758|757|754.1|753.1|759.6|758.6|753.4|752.4|4835
1714647600000|2024-05-02 11:00:00|754.3|753.3|755.9|754.9|757.1|756.1|753.3|752.3|2362
1714651200000|2024-05-02 12:00:00|756.1|755.1|751.4|750.4|757.4|756.4|751.4|750.4|13129
1714654800000|2024-05-02 13:00:00|751.1|750.1|748.9|747.9|753.6|752.6|747.5|746.5|18851
1714658400000|2024-05-02 14:00:00|748.6|747.6|747.4|746.4|751.9|750.9|746.6|745.6|9040
1714662000000|2024-05-02 15:00:00|747.1|746.1|745.6|744.6|749.4|748.4|744.1|743.1|10578
1714665600000|2024-05-02 16:00:00|745.8|744.8|749|748|749.6|748.6|744.8|743.8|4622
1714669200000|2024-05-02 17:00:00|749.1|748.1|748.1|747.1|750.9|749.9|747.9|746.9|2937
1714672800000|2024-05-02 18:00:00|748.3|747.3|751.6|750.6|754|753|748.1|747.1|4279
1714676400000|2024-05-02 19:00:00|751.9|750.9|750.4|749.4|752.1|751.1|750.1|749.1|585
1714680000000|2024-05-02 20:00:00|750.3|749.3|752.1|751.1|752.1|751.1|749.9|748.9|315
1714683600000|2024-05-02 21:00:00|752|751|752.4|749.4|752.6|751|749.9|748.6|5
1714694400000|2024-05-03 00:00:00|752.9|751.9|753.9|752.9|753.9|752.9|751.1|750.1|184
1714698000000|2024-05-03 01:00:00|753.8|752.8|752.1|751.1|754.1|753.1|750.6|749.6|152
1714701600000|2024-05-03 02:00:00|752|751|750.9|749.9|752.1|751.1|749.8|748.8|139
1714705200000|2024-05-03 03:00:00|751.1|750.1|753.1|752.1|753.1|752.1|750.9|749.9|146
1714708800000|2024-05-03 04:00:00|753.4|752.4|752.1|751.1|753.4|752.4|751.6|750.6|124
1714712400000|2024-05-03 05:00:00|752|751|752.1|751.1|753.3|752.3|752|751|59
1714716000000|2024-05-03 06:00:00|752|751|751.1|750.1|752.4|751.4|750.1|749.1|489
1714719600000|2024-05-03 07:00:00|751.4|750.4|753.1|752.1|755.1|754.1|751.4|750.4|4758
1714723200000|2024-05-03 08:00:00|752.9|751.9|751.4|750.4|753.1|752.1|749.1|748.1|9320
1714726800000|2024-05-03 09:00:00|751.1|750.1|748.9|747.9|751.1|750.1|747.4|746.4|8196
1714730400000|2024-05-03 10:00:00|748.6|747.6|750.3|749.3|750.6|749.6|747.9|746.9|2196
1714734000000|2024-05-03 11:00:00|750.4|749.4|751.6|750.6|751.9|750.9|749.6|748.6|2395
1714737600000|2024-05-03 12:00:00|751.4|750.4|751.4|750.4|754.9|753.9|749.9|748.9|4778
1714741200000|2024-05-03 13:00:00|751.1|750.1|748.1|747.1|752.6|751.6|746.9|745.9|10722
1714744800000|2024-05-03 14:00:00|747.9|746.9|747.4|746.4|749.9|748.9|744.9|743.9|6771
1714748400000|2024-05-03 15:00:00|747.1|746.1|750.4|749.4|752.6|751.6|746.4|745.4|15583
1714752000000|2024-05-03 16:00:00|750.3|749.3|752|751|752.4|751.4|750.1|749.1|3617
1714755600000|2024-05-03 17:00:00|751.9|750.9|750.8|749.8|753.4|752.4|750.5|749.5|2319
1714759200000|2024-05-03 18:00:00|750.9|749.9|748.6|747.6|751.9|750.9|748.4|747.4|2429
1714762800000|2024-05-03 19:00:00|748.8|747.8|748.9|747.9|748.9|747.9|747.6|746.6|732
1714766400000|2024-05-03 20:00:00|748.8|747.8|749.4|748.4|749.4|748.4|748.1|747.1|575
1714946400000|2024-05-05 22:00:00|749.5|746.5|752|751|753|752|748.8|746.5|118
1714950000000|2024-05-05 23:00:00|751.9|750.9|749.8|748.8|752|751|749.6|748.6|60
1714953600000|2024-05-06 00:00:00|749.5|748.5|748.6|747.6|750.4|749.4|747.1|746.1|182
1714957200000|2024-05-06 01:00:00|748.8|747.8|749.8|748.8|751.8|750.8|748.4|747.4|218
1714960800000|2024-05-06 02:00:00|749.6|748.6|748.8|747.8|750.4|749.4|748.5|747.5|107
1714964400000|2024-05-06 03:00:00|748.9|747.9|749|748|749.3|748.3|748|747|84
1714968000000|2024-05-06 04:00:00|749.4|748.4|749.3|748.3|749.8|748.8|748.9|747.9|142
1714971600000|2024-05-06 05:00:00|749.1|748.1|750.9|749.9|751|750|749.1|748.1|347
1714975200000|2024-05-06 06:00:00|750.6|749.6|752.9|751.9|753.1|752.1|750.1|749.1|985
1714978800000|2024-05-06 07:00:00|752.8|751.8|749.4|748.4|752.9|751.9|749|748|3577
1714982400000|2024-05-06 08:00:00|749.3|748.3|751.1|750.1|751.4|750.4|749.1|748.1|6980
1714986000000|2024-05-06 09:00:00|751|750|749.9|748.9|753.1|752.1|748.9|747.9|1970
1714989600000|2024-05-06 10:00:00|749.8|748.8|750.9|749.9|751.1|750.1|749.4|748.4|1657
1714993200000|2024-05-06 11:00:00|751.1|750.1|753.3|752.3|753.4|752.4|749.9|748.9|1569
1714996800000|2024-05-06 12:00:00|753.4|752.4|748.5|747.5|753.4|752.4|748.3|747.3|4938
1715000400000|2024-05-06 13:00:00|748.4|747.4|754.9|753.9|754.9|753.9|747.6|746.6|9720
1715004000000|2024-05-06 14:00:00|755|754|754.4|753.4|756.1|755.1|752.5|751.5|7959
1715007600000|2024-05-06 15:00:00|754.3|753.3|755.9|754.9|756.1|755.1|752.6|751.6|9585
1715011200000|2024-05-06 16:00:00|755.6|754.6|753.4|752.4|758.9|757.9|748.6|747.6|12671
1715014800000|2024-05-06 17:00:00|753.1|752.1|752.6|751.6|754.6|753.6|751.5|750.5|2362
1715018400000|2024-05-06 18:00:00|752.9|751.9|756|755|756.4|755.4|751.1|750.1|2593
1715022000000|2024-05-06 19:00:00|755.9|754.9|754.6|753.6|756.4|755.4|753.4|752.4|937
1715025600000|2024-05-06 20:00:00|754.8|753.8|755.1|754.1|755.5|754.5|754|753|299
1715029200000|2024-05-06 21:00:00|755|754|755.5|754.5|756.6|754.9|755|752.8|48
1715040000000|2024-05-07 00:00:00|756.4|755.4|755.8|754.8|756.9|755.9|755.4|754.4|308
1715043600000|2024-05-07 01:00:00|755.9|754.9|754.1|753.1|756.4|755.4|753.5|752.5|167
1715047200000|2024-05-07 02:00:00|754.3|753.3|754.8|753.8|755.6|754.6|751.6|750.6|599
1715050800000|2024-05-07 03:00:00|754.9|753.9|755|754|755.8|754.8|754.8|753.8|90
1715054400000|2024-05-07 04:00:00|755.1|754.1|754.3|753.3|755.4|754.4|753.1|752.1|149
1715058000000|2024-05-07 05:00:00|754.4|753.4|755.5|754.5|755.5|754.5|754|753|108
1715061600000|2024-05-07 06:00:00|755.4|754.4|754.4|753.4|755.4|754.4|753.1|752.1|527
1715065200000|2024-05-07 07:00:00|754.3|753.3|754.6|753.6|755.1|754.1|753.1|752.1|2250
1715068800000|2024-05-07 08:00:00|754.9|753.9|756.1|755.1|757.6|756.6|754.6|753.6|8279
1715072400000|2024-05-07 09:00:00|756.3|755.3|751.6|750.6|756.4|755.4|751.6|750.6|3444
1715076000000|2024-05-07 10:00:00|751.5|750.5|751.4|750.4|752.4|751.4|749.6|748.6|3381
1715079600000|2024-05-07 11:00:00|751.6|750.6|751.4|750.4|752.6|751.6|750.6|749.6|2344
1715083200000|2024-05-07 12:00:00|751.3|750.3|747.1|746.1|752.4|751.4|746.9|745.9|9736
1715086800000|2024-05-07 13:00:00|746.9|745.9|750.1|749.1|753.1|752.1|743.8|742.8|7964
1715090400000|2024-05-07 14:00:00|749.6|748.6|752.4|751.4|753.9|752.9|748.1|747.1|12893
1715094000000|2024-05-07 15:00:00|752.5|751.5|755.9|754.9|756.1|755.1|751.9|750.9|18333
1715097600000|2024-05-07 16:00:00|755.6|754.6|758.3|757.3|759.6|758.6|755.4|754.4|7099
1715101200000|2024-05-07 17:00:00|758.4|757.4|758.4|757.4|761|760|757.9|756.9|3192
1715104800000|2024-05-07 18:00:00|758.5|757.5|756.6|755.6|758.9|757.9|755.6|754.6|3107
1715108400000|2024-05-07 19:00:00|756.4|755.4|756.4|755.4|757.1|756.1|756|755|763
1715112000000|2024-05-07 20:00:00|756.6|755.6|754.4|753.4|756.9|755.9|753.3|752.3|431
1715115600000|2024-05-07 21:00:00|755.5|752.5|755.3|752.3|755.9|754.4|754.8|751.8|3
1715126400000|2024-05-08 00:00:00|754|753|753.9|752.9|754.1|753.1|753.1|752.1|113
1715130000000|2024-05-08 01:00:00|753.8|752.8|753|752|754.4|753.4|752.6|751.6|107
1715133600000|2024-05-08 02:00:00|752.9|751.9|752.9|751.9|753.4|752.4|752.1|751.1|120
1715137200000|2024-05-08 03:00:00|753|752|752.6|751.6|753.3|752.3|751.4|750.4|1454
1715140800000|2024-05-08 04:00:00|752.8|751.8|751.5|750.5|752.9|751.9|751.5|750.5|202
1715144400000|2024-05-08 05:00:00|751.6|750.6|751.1|750.1|751.8|750.8|751.1|750.1|83
1715148000000|2024-05-08 06:00:00|750.9|749.9|749.1|748.1|751.6|750.6|749.1|748.1|1303
1715151600000|2024-05-08 07:00:00|749.4|748.4|748.1|747.1|750.6|749.6|747.4|746.4|4552
1715155200000|2024-05-08 08:00:00|748.4|747.4|746.1|745.1|749.4|748.4|745.9|744.9|8196
1715158800000|2024-05-08 09:00:00|745.9|744.9|746.4|745.4|747.1|746.1|744.6|743.6|5347
1715162400000|2024-05-08 10:00:00|746.9|745.9|749.4|748.4|749.4|748.4|746.4|745.4|2774
1715166000000|2024-05-08 11:00:00|749.1|748.1|747.9|746.9|749.4|748.4|746.6|745.6|2532
1715169600000|2024-05-08 12:00:00|747.8|746.8|752.4|751.4|752.8|751.8|746.4|745.4|8792
1715173200000|2024-05-08 13:00:00|752.1|751.1|754.6|753.6|755.9|754.9|751.4|750.4|13873
1715176800000|2024-05-08 14:00:00|754.9|753.9|757.9|756.9|759.4|758.4|753.4|752.4|10990
1715180400000|2024-05-08 15:00:00|758|757|762.6|761.6|764.3|763.3|756.6|755.6|30347
1715184000000|2024-05-08 16:00:00|762.4|761.4|759.6|758.6|762.6|761.6|758.4|757.4|3588
1715187600000|2024-05-08 17:00:00|759.4|758.4|759.1|758.1|759.9|758.9|757.6|756.6|1869
1715191200000|2024-05-08 18:00:00|759.3|758.3|761.6|760.6|762.6|761.6|759.1|758.1|2796
1715194800000|2024-05-08 19:00:00|761.8|760.8|763.1|762.1|763.4|762.4|761.6|760.6|636
1715198400000|2024-05-08 20:00:00|763.3|762.3|763.4|762.4|763.8|762.8|762.9|761.9|486
1715202000000|2024-05-08 21:00:00|763.8|762.8|763.9|760.9|764|762.9|763.5|760.5|189
1715212800000|2024-05-09 00:00:00|762.8|761.8|764|763|765|764|762.8|761.8|286
1715216400000|2024-05-09 01:00:00|764.1|763.1|762.8|761.8|764.4|763.4|762.3|761.3|637
1715220000000|2024-05-09 02:00:00|762.5|761.5|763.8|762.8|763.8|762.8|762|761|260
1715223600000|2024-05-09 03:00:00|763.6|762.6|764|763|764.1|763.1|763.4|762.4|56
1715227200000|2024-05-09 04:00:00|764.1|763.1|764.4|763.4|764.6|763.6|763.9|762.9|2458
1715230800000|2024-05-09 05:00:00|764.3|763.3|763.4|762.4|764.3|763.3|763.4|762.4|151
1715234400000|2024-05-09 06:00:00|763.6|762.6|763.4|762.4|764.4|763.4|763.4|762.4|2122
1715238000000|2024-05-09 07:00:00|763.5|762.5|768.1|767.1|768.4|767.4|763.4|762.4|7763
1715241600000|2024-05-09 08:00:00|768.4|767.4|768.6|767.6|769.3|768.3|766.8|765.8|8152
1715245200000|2024-05-09 09:00:00|768.9|767.9|766.8|765.8|769.9|768.9|766.1|765.1|5789
1715248800000|2024-05-09 10:00:00|766.6|765.6|770.5|769.5|770.9|769.9|766.6|765.6|5024
1715252400000|2024-05-09 11:00:00|770.4|769.4|770.1|769.1|771.5|770.5|769.9|768.9|7121
1715256000000|2024-05-09 12:00:00|770.3|769.3|769.9|768.9|771.6|770.6|768.6|767.6|9325
1715259600000|2024-05-09 13:00:00|769.6|768.6|766.3|765.3|770.6|769.6|762.6|761.6|12299
1715263200000|2024-05-09 14:00:00|766.1|765.1|762.9|761.9|767.9|766.9|762.9|761.9|11600
1715266800000|2024-05-09 15:00:00|763|762|760.4|759.4|765.8|764.8|760.3|759.3|12253
1715270400000|2024-05-09 16:00:00|760.5|759.5|761|760|763.9|762.9|760.4|759.4|2770
1715274000000|2024-05-09 17:00:00|760.9|759.9|761.1|760.1|762.9|761.9|760.9|759.9|2967
1715277600000|2024-05-09 18:00:00|761.4|760.4|763.4|762.4|763.6|762.6|760.6|759.6|4159
1715281200000|2024-05-09 19:00:00|763.6|762.6|764.4|763.4|764.6|763.6|763.3|762.3|493
1715284800000|2024-05-09 20:00:00|764.5|763.5|764.4|763.4|764.6|763.6|764|763|209
1715288400000|2024-05-09 21:00:00|764.3|763.3|764.3|763.3|764.3|763.3|764.3|763.3|6
1715299200000|2024-05-10 00:00:00|764.4|763.4|764.6|763.6|764.8|763.8|763.9|762.9|113
1715302800000|2024-05-10 01:00:00|764.5|763.5|765.8|764.8|766.4|765.4|764.4|763.4|202
1715306400000|2024-05-10 02:00:00|765.6|764.6|764.6|763.6|765.8|764.8|764.1|763.1|919
1715310000000|2024-05-10 03:00:00|764.5|763.5|766|765|766.1|765.1|764.5|763.5|99
1715313600000|2024-05-10 04:00:00|765.9|764.9|766.1|765.1|766.4|765.4|765.8|764.8|44
1715317200000|2024-05-10 05:00:00|766.3|765.3|768.6|767.6|768.6|767.6|766.1|765.1|586
1715320800000|2024-05-10 06:00:00|768.4|767.4|769.6|768.6|769.6|768.6|768.1|767.1|996
1715324400000|2024-05-10 07:00:00|769.4|768.4|768.3|767.3|770.1|769.1|767.1|766.1|3697
1715328000000|2024-05-10 08:00:00|768.4|767.4|762.1|761.1|768.9|767.9|760.6|759.6|11629
1715331600000|2024-05-10 09:00:00|761.9|760.9|763.6|762.6|763.9|762.9|760.6|759.6|2595
1715335200000|2024-05-10 10:00:00|763.5|762.5|763.4|762.4|764.3|763.3|762.9|761.9|2229
1715338800000|2024-05-10 11:00:00|763.6|762.6|762.6|761.6|763.9|762.9|761.4|760.4|3923
1715342400000|2024-05-10 12:00:00|762.9|761.9|759.6|758.6|763.6|762.6|759.3|758.3|3490
1715346000000|2024-05-10 13:00:00|759.4|758.4|759.1|758.1|761.4|760.4|757.5|756.5|4464
1715349600000|2024-05-10 14:00:00|759|758|756.6|755.6|759.6|758.6|756.1|755.1|4399
1715353200000|2024-05-10 15:00:00|756.4|755.4|753.4|752.4|756.6|755.6|752.6|751.6|13229
1715356800000|2024-05-10 16:00:00|753.6|752.6|751.6|750.6|754.9|753.9|750.9|749.9|4425
1715360400000|2024-05-10 17:00:00|751.8|750.8|750.4|749.4|752.4|751.4|749.6|748.6|2032
1715364000000|2024-05-10 18:00:00|750.5|749.5|748.4|747.4|751.1|750.1|748.1|747.1|2666
1715367600000|2024-05-10 19:00:00|748.1|747.1|748.9|747.9|749.4|748.4|748.1|747.1|800
1715371200000|2024-05-10 20:00:00|749|748|748.5|747.5|749.4|748.4|747.8|746.8|141
1715551200000|2024-05-12 22:00:00|747.5|746.5|747.6|746.6|747.9|746.9|747.4|746.4|31
1715554800000|2024-05-12 23:00:00|747.9|746.9|747.9|746.9|747.9|746.9|747.6|746.6|16
1715558400000|2024-05-13 00:00:00|747.8|746.8|747.6|746.6|748.3|747.3|747.5|746.5|110
1715562000000|2024-05-13 01:00:00|747.5|746.5|745.8|744.8|747.6|746.6|745.6|744.6|585
1715565600000|2024-05-13 02:00:00|745.9|744.9|747.4|746.4|747.4|746.4|745.9|744.9|65
1715569200000|2024-05-13 03:00:00|747.3|746.3|748.1|747.1|748.1|747.1|746.6|745.6|210
1715572800000|2024-05-13 04:00:00|748.4|747.4|747|746|749.1|748.1|746.6|745.6|189
1715576400000|2024-05-13 05:00:00|746.9|745.9|747|746|747.6|746.6|745.6|744.6|292
1715580000000|2024-05-13 06:00:00|747.1|746.1|748.6|747.6|749.4|748.4|747|746|972
1715583600000|2024-05-13 07:00:00|748.5|747.5|750.4|749.4|751.1|750.1|747.6|746.6|2825
1715587200000|2024-05-13 08:00:00|750.3|749.3|752.6|751.6|753.4|752.4|749.4|748.4|5089
1715590800000|2024-05-13 09:00:00|752.8|751.8|751.9|750.9|753.9|752.9|751.4|750.4|2553
1715594400000|2024-05-13 10:00:00|752|751|755.1|754.1|755.6|754.6|751.4|750.4|3693
1715598000000|2024-05-13 11:00:00|755.3|754.3|756.4|755.4|758.1|757.1|754.6|753.6|6774
1715601600000|2024-05-13 12:00:00|756.1|755.1|753.4|752.4|757.9|756.9|753.1|752.1|3968
1715605200000|2024-05-13 13:00:00|753.5|752.5|756.4|755.4|756.5|755.5|750.9|749.9|8494
1715608800000|2024-05-13 14:00:00|756.5|755.5|755.1|754.1|759.9|758.9|754.6|753.6|7193
1715612400000|2024-05-13 15:00:00|755|754|753.5|752.5|755.9|754.9|752.4|751.4|13310
1715616000000|2024-05-13 16:00:00|753.4|752.4|750.9|749.9|755.1|754.1|750.1|749.1|2972
1715619600000|2024-05-13 17:00:00|750.8|749.8|751.9|750.9|751.9|750.9|749.1|748.1|5556
1715623200000|2024-05-13 18:00:00|751.8|750.8|752.1|751.1|753|752|750.6|749.6|3847
1715626800000|2024-05-13 19:00:00|752|751|752.1|751.1|752.1|751.1|751.3|750.3|693
1715630400000|2024-05-13 20:00:00|751.9|750.9|751.4|750.4|752.3|751.3|751.4|750.4|196
1715634000000|2024-05-13 21:00:00|751.5|750.5|752.8|749.8|753|750.5|751|749.6|0
1715644800000|2024-05-14 00:00:00|752.5|749.5|752.3|751.3|752.6|751.6|751.3|749.5|92
1715648400000|2024-05-14 01:00:00|752.4|751.4|751.3|750.3|752.5|751.5|751|750|61
1715652000000|2024-05-14 02:00:00|751.1|750.1|751.3|750.3|752.4|751.4|750.6|749.6|149
1715655600000|2024-05-14 03:00:00|751.4|750.4|752.3|751.3|752.8|751.8|751.4|750.4|68
1715659200000|2024-05-14 04:00:00|752.4|751.4|752.5|751.5|752.6|751.6|752.1|751.1|34
1715662800000|2024-05-14 05:00:00|752.4|751.4|752|751|753.1|752.1|751.5|750.5|242
1715666400000|2024-05-14 06:00:00|752.1|751.1|751.1|750.1|752.1|751.1|750.6|749.6|609
1715670000000|2024-05-14 07:00:00|750.9|749.9|751|750|752.3|751.3|750.6|749.6|3724
1715673600000|2024-05-14 08:00:00|751.1|750.1|751.4|750.4|752|751|747.9|746.9|5906
1715677200000|2024-05-14 09:00:00|751.6|750.6|753.1|752.1|753.6|752.6|751.6|750.6|2735
1715680800000|2024-05-14 10:00:00|753|752|751.4|750.4|754.4|753.4|751.1|750.1|2505
1715684400000|2024-05-14 11:00:00|751.1|750.1|750.6|749.6|751.6|750.6|748.9|747.9|7699
1715688000000|2024-05-14 12:00:00|750.5|749.5|747.9|746.9|750.6|749.6|747.6|746.6|3206
1715691600000|2024-05-14 13:00:00|747.6|746.6|751.1|750.1|751.4|750.4|740.8|739.8|15301
1715695200000|2024-05-14 14:00:00|750.9|749.9|744.6|743.6|751.4|750.4|741.9|740.9|7911
1715698800000|2024-05-14 15:00:00|744.4|743.4|743.4|742.4|746.1|745.1|741.6|740.6|14084
1715702400000|2024-05-14 16:00:00|743.6|742.6|744.6|743.6|744.6|743.6|741.9|740.9|6998
1715706000000|2024-05-14 17:00:00|744.5|743.5|743.6|742.6|745.4|744.4|742.6|741.6|3370
1715709600000|2024-05-14 18:00:00|743.8|742.8|745.4|744.4|745.9|744.9|743.6|742.6|2293
1715713200000|2024-05-14 19:00:00|745.1|744.1|745.9|744.9|746.1|745.1|745.1|744.1|312
1715716800000|2024-05-14 20:00:00|746|745|748.1|747.1|749.1|748.1|745.9|744.9|396
1715720400000|2024-05-14 21:00:00|748.6|747.6|749.4|746.4|749.9|748.3|748.6|745.9|2
1715731200000|2024-05-15 00:00:00|747.4|746.9|747.3|746.3|748.6|747.6|747.1|746.1|116
1715734800000|2024-05-15 01:00:00|747.4|746.4|748.6|747.6|749.1|748.1|747.1|746.1|45
1715738400000|2024-05-15 02:00:00|748.8|747.8|749.4|748.4|749.4|748.4|748.6|747.6|58
1715742000000|2024-05-15 03:00:00|749.3|748.3|749.4|748.4|750.1|749.1|748.9|747.9|62
1715745600000|2024-05-15 04:00:00|749.1|748.1|748.5|747.5|749.4|748.4|748.1|747.1|85
1715749200000|2024-05-15 05:00:00|748.8|747.8|749.1|748.1|750|749|748.3|747.3|141
1715752800000|2024-05-15 06:00:00|749|748|748.1|747.1|749.5|748.5|747.4|746.4|810
1715756400000|2024-05-15 07:00:00|748|747|746.9|745.9|749.4|748.4|746.9|745.9|3551
1715760000000|2024-05-15 08:00:00|746.8|745.8|749.8|748.8|749.9|748.9|746.4|745.4|6129
1715763600000|2024-05-15 09:00:00|749.9|748.9|748.4|747.4|751.1|750.1|748.1|747.1|4260
1715767200000|2024-05-15 10:00:00|748.5|747.5|745.8|744.8|749.1|748.1|745.4|744.4|1808
1715770800000|2024-05-15 11:00:00|745.9|744.9|743.9|742.9|747.6|746.6|742.1|741.1|4638
1715774400000|2024-05-15 12:00:00|744.1|743.1|744.1|743.1|748.1|747.1|742.9|741.9|4018
1715778000000|2024-05-15 13:00:00|744|743|734.9|733.9|744.9|743.9|732.9|731.9|17977
1715781600000|2024-05-15 14:00:00|735.1|734.1|740.9|739.9|742.8|741.8|732.6|731.6|8197
1715785200000|2024-05-15 15:00:00|740.8|739.8|745.5|744.5|747.4|746.4|739.6|738.6|11576
1715788800000|2024-05-15 16:00:00|745.6|744.6|745.1|744.1|747.1|746.1|743.4|742.4|2062
1715792400000|2024-05-15 17:00:00|745.4|744.4|747.4|746.4|748.3|747.3|743.9|742.9|3357
1715796000000|2024-05-15 18:00:00|747.5|746.5|747.1|746.1|748|747|746.3|745.3|2428
1715799600000|2024-05-15 19:00:00|747|746|747.9|746.9|748|747|746.9|745.9|529
1715803200000|2024-05-15 20:00:00|747.8|746.8|747.9|746.9|747.9|746.9|747.4|746.4|298
1715806800000|2024-05-15 21:00:00|747.8|746.8|747.1|746.1|748.1|747|747.1|745|3
1715817600000|2024-05-16 00:00:00|748.3|747.3|749.9|748.9|750.3|749.3|748.3|747.3|504
1715821200000|2024-05-16 01:00:00|750|749|749.3|748.3|750.1|749.1|748.6|747.6|112
1715824800000|2024-05-16 02:00:00|749.1|748.1|749.4|748.4|749.6|748.6|748.8|747.8|39
1715828400000|2024-05-16 03:00:00|749.5|748.5|749.5|748.5|750.3|749.3|749|748|91
1715832000000|2024-05-16 04:00:00|749.4|748.4|750.1|749.1|750.3|749.3|749.3|748.3|80
1715835600000|2024-05-16 05:00:00|750.3|749.3|749.9|748.9|750.9|749.9|749.9|748.9|350
1715839200000|2024-05-16 06:00:00|749.6|748.6|750.1|749.1|751.1|750.1|748.9|747.9|562
1715842800000|2024-05-16 07:00:00|749.9|748.9|749.4|748.4|751.4|750.4|749.3|748.3|3292
1715846400000|2024-05-16 08:00:00|749.3|748.3|747.3|746.3|750.9|749.9|746.4|745.4|5227
1715850000000|2024-05-16 09:00:00|747.1|746.1|744.9|743.9|750.6|749.6|744.6|743.6|2702
1715853600000|2024-05-16 10:00:00|745.1|744.1|747.6|746.6|747.9|746.9|744.6|743.6|1854
1715857200000|2024-05-16 11:00:00|747.9|746.9|749.9|748.9|750.4|749.4|747.6|746.6|2261
1715860800000|2024-05-16 12:00:00|749.8|748.8|752.4|751.4|755.1|754.1|747.9|746.9|10820
1715864400000|2024-05-16 13:00:00|752.6|751.6|754.4|753.4|757.4|756.4|751.9|750.9|10607
1715868000000|2024-05-16 14:00:00|754.1|753.1|751.9|750.9|755.5|754.5|751.6|750.6|5776
1715871600000|2024-05-16 15:00:00|751.6|750.6|751.9|750.9|752.9|751.9|749.1|748.1|13420
1715875200000|2024-05-16 16:00:00|752|751|750.5|749.5|752|751|749.6|748.6|2409
1715878800000|2024-05-16 17:00:00|750.6|749.6|753.4|752.4|755.3|754.3|750.6|749.6|4743
1715882400000|2024-05-16 18:00:00|753.5|752.5|754.6|753.6|754.6|753.6|752.8|751.8|2665
1715886000000|2024-05-16 19:00:00|754.5|753.5|754.6|753.6|755|754|754.4|753.4|349
1715889600000|2024-05-16 20:00:00|754.8|753.8|755.4|754.4|755.6|754.6|754.6|753.6|272
1715893200000|2024-05-16 21:00:00|755.3|754.3|754.9|753.9|755.3|754.3|754.9|753.9|9
1715904000000|2024-05-17 00:00:00|755.9|754.9|756.1|755.1|757.4|756.4|755.6|754.6|390
1715907600000|2024-05-17 01:00:00|755.9|754.9|759.4|758.4|759.4|758.4|755.8|754.8|860
1715911200000|2024-05-17 02:00:00|759.6|758.6|759.3|758.3|760.1|759.1|758.8|757.8|539
1715914800000|2024-05-17 03:00:00|759.4|758.4|759.3|758.3|759.9|758.9|758.5|757.5|2928
1715918400000|2024-05-17 04:00:00|759.1|758.1|759.9|758.9|760.1|759.1|759.1|758.1|104
1715922000000|2024-05-17 05:00:00|760|759|761|760|761.4|760.4|759.9|758.9|1031
1715925600000|2024-05-17 06:00:00|760.9|759.9|761.6|760.6|762.6|761.6|760.9|759.9|2265
1715929200000|2024-05-17 07:00:00|761.8|760.8|759.6|758.6|762.8|761.8|759.6|758.6|3446
1715932800000|2024-05-17 08:00:00|759.9|758.9|759|758|760.4|759.4|757.6|756.6|6031
1715936400000|2024-05-17 09:00:00|758.9|757.9|759.9|758.9|759.9|758.9|757.1|756.1|2013
1715940000000|2024-05-17 10:00:00|760.1|759.1|760.4|759.4|760.9|759.9|759.1|758.1|3877
1715943600000|2024-05-17 11:00:00|760.5|759.5|759.3|758.3|760.6|759.6|757.9|756.9|6308
1715947200000|2024-05-17 12:00:00|759.4|758.4|764.1|763.1|765.1|764.1|758|757|6820
1715950800000|2024-05-17 13:00:00|763.9|762.9|761.1|760.1|764.9|763.9|758.6|757.6|7882
1715954400000|2024-05-17 14:00:00|760.9|759.9|761.1|760.1|762.4|761.4|758.4|757.4|4616
1715958000000|2024-05-17 15:00:00|761.3|760.3|763|762|764.1|763.1|760.1|759.1|10614
1715961600000|2024-05-17 16:00:00|762.9|761.9|763.6|762.6|765.1|764.1|762.9|761.9|2235
1715965200000|2024-05-17 17:00:00|763.5|762.5|764.9|763.9|766.4|765.4|762.9|761.9|2531
1715968800000|2024-05-17 18:00:00|765|764|765.1|764.1|765.4|764.4|763.9|762.9|3927
1715972400000|2024-05-17 19:00:00|765|764|765.4|764.4|765.8|764.8|765|764|792
1715976000000|2024-05-17 20:00:00|765.1|764.1|765.6|764.6|765.9|764.9|765.1|764.1|242
1716156000000|2024-05-19 22:00:00|765.4|764.4|764.8|763.8|766.1|765.1|764.8|763.8|98
1716159600000|2024-05-19 23:00:00|764.9|763.9|762.4|761.4|765.1|764.1|762.4|761.4|920
1716163200000|2024-05-20 00:00:00|762.5|761.5|764.3|763.3|764.4|763.4|761.6|760.6|75
1716166800000|2024-05-20 01:00:00|764.4|763.4|765.5|764.5|766.4|765.4|762.6|761.6|220
1716170400000|2024-05-20 02:00:00|765.6|764.6|765.3|764.3|766.4|765.4|765.1|764.1|122
1716174000000|2024-05-20 03:00:00|765.1|764.1|765.1|764.1|765.3|764.3|764.3|763.3|90
1716177600000|2024-05-20 04:00:00|765|764|764.6|763.6|765.3|764.3|764.4|763.4|18
1716181200000|2024-05-20 05:00:00|764.8|763.8|766.4|765.4|766.4|765.4|764.8|763.8|475
1716184800000|2024-05-20 06:00:00|766.1|765.1|766|765|766.8|765.8|764.9|763.9|804
1716188400000|2024-05-20 07:00:00|765.9|764.9|765.9|764.9|766.6|765.6|763.6|762.6|3030
1716192000000|2024-05-20 08:00:00|766.1|765.1|762.9|761.9|766.6|765.6|762.1|761.1|7466
1716195600000|2024-05-20 09:00:00|762.6|761.6|760.4|759.4|763.9|762.9|760.1|759.1|2494
1716199200000|2024-05-20 10:00:00|760.5|759.5|761.9|760.9|762.8|761.8|760.1|759.1|1535
1716202800000|2024-05-20 11:00:00|762.1|761.1|761.4|760.4|762.4|761.4|760.6|759.6|969
1716206400000|2024-05-20 12:00:00|761.5|760.5|759|758|761.9|760.9|758.1|757.1|2726
1716210000000|2024-05-20 13:00:00|758.6|757.6|765.1|764.1|765.1|764.1|757.4|756.4|3393
1716213600000|2024-05-20 14:00:00|765|764|765.1|764.1|769.9|768.9|763.9|762.9|7157
1716217200000|2024-05-20 15:00:00|764.9|763.9|765.4|764.4|766.9|765.9|761.4|760.4|8584
1716220800000|2024-05-20 16:00:00|765.1|764.1|764.4|763.4|766.6|765.6|763.1|762.1|3543
1716224400000|2024-05-20 17:00:00|764.5|763.5|763.3|762.3|765.4|764.4|761.8|760.8|1456
1716228000000|2024-05-20 18:00:00|763.1|762.1|764.6|763.6|765.6|764.6|762.1|761.1|4375
1716231600000|2024-05-20 19:00:00|764.4|763.4|763.6|762.6|764.6|763.6|762.6|761.6|1051
1716235200000|2024-05-20 20:00:00|763.5|762.5|762.5|761.5|763.6|762.6|762.4|761.4|674
1716238800000|2024-05-20 21:00:00|762.8|761.8|762.5|761.5|763.6|761.9|762.3|760.6|0
1716249600000|2024-05-21 00:00:00|764.6|761.6|762.4|761.4|764.6|762.8|762|761|82
1716253200000|2024-05-21 01:00:00|762.1|761.1|761.5|760.5|763.5|762.5|761.3|760.3|63
1716256800000|2024-05-21 02:00:00|761.4|760.4|759|758|761.5|760.5|758.9|757.9|63
1716260400000|2024-05-21 03:00:00|759.1|758.1|759.9|758.9|760.4|759.4|759|758|65
1716264000000|2024-05-21 04:00:00|759.8|758.8|759|758|759.9|758.9|758.9|757.9|39
1716267600000|2024-05-21 05:00:00|758.9|757.9|759.4|758.4|760|759|758.4|757.4|203
1716271200000|2024-05-21 06:00:00|759.1|758.1|758.6|757.6|759.9|758.9|757.9|756.9|1871
1716274800000|2024-05-21 07:00:00|758.5|757.5|758.6|757.6|759.9|758.9|757.4|756.4|2779
1716278400000|2024-05-21 08:00:00|758.9|757.9|760.9|759.9|761.6|760.6|756.9|755.9|7772
1716282000000|2024-05-21 09:00:00|761.1|760.1|758.6|757.6|761.4|760.4|758.3|757.3|2331
1716285600000|2024-05-21 10:00:00|758.8|757.8|755.1|754.1|759.1|758.1|754.9|753.9|5339
1716289200000|2024-05-21 11:00:00|755.3|754.3|751.9|750.9|755.6|754.6|751.4|750.4|4666
1716292800000|2024-05-21 12:00:00|751.8|750.8|754.1|753.1|754.6|753.6|750.6|749.6|4512
1716296400000|2024-05-21 13:00:00|754.3|753.3|755.1|754.1|757.6|756.6|752.4|751.4|5819
1716300000000|2024-05-21 14:00:00|755|754|759.4|758.4|761.4|760.4|753.6|752.6|8159
1716303600000|2024-05-21 15:00:00|759.5|758.5|753.6|752.6|762.4|761.4|753.1|752.1|9390
1716307200000|2024-05-21 16:00:00|753.8|752.8|756.4|755.4|756.9|755.9|752.1|751.1|2606
1716310800000|2024-05-21 17:00:00|756.1|755.1|757.4|756.4|758.6|757.6|756.1|755.1|1732
1716314400000|2024-05-21 18:00:00|757.6|756.6|757.8|756.8|758.6|757.6|755.4|754.4|2655
1716318000000|2024-05-21 19:00:00|757.9|756.9|757.4|756.4|758.1|757.1|756.9|755.9|999
1716321600000|2024-05-21 20:00:00|757.5|756.5|754.9|753.9|757.5|756.5|754|753|4884
1716325200000|2024-05-21 21:00:00|754.8|753.8|755.5|752.5|755.5|753.8|753.8|752.1|2
1716336000000|2024-05-22 00:00:00|755.1|754.1|753|752|756.1|755.1|752.6|751.6|46
1716339600000|2024-05-22 01:00:00|752.9|751.9|753.6|752.6|755|754|752|751|86
1716343200000|2024-05-22 02:00:00|753.8|752.8|752.6|751.6|754.4|753.4|751.9|750.9|32
1716346800000|2024-05-22 03:00:00|752.8|751.8|752.6|751.6|753.6|752.6|752.1|751.1|96
1716350400000|2024-05-22 04:00:00|752.5|751.5|752|751|753|752|751.6|750.6|27
1716354000000|2024-05-22 05:00:00|751.9|750.9|752.6|751.6|752.6|751.6|751.6|750.6|140
1716357600000|2024-05-22 06:00:00|752.8|751.8|750.6|749.6|752.8|751.8|750.6|749.6|2708
1716361200000|2024-05-22 07:00:00|750.4|749.4|748.6|747.6|750.4|749.4|746.6|745.6|2326
1716364800000|2024-05-22 08:00:00|748.5|747.5|749.9|748.9|750.4|749.4|746.1|745.1|2499
1716368400000|2024-05-22 09:00:00|749.8|748.8|750.9|749.9|751.5|750.5|746.4|745.4|2837
1716372000000|2024-05-22 10:00:00|750.6|749.6|753.4|752.4|753.9|752.9|749.9|748.9|1679
1716375600000|2024-05-22 11:00:00|753.6|752.6|748.1|747.1|753.6|752.6|747.9|746.9|2297
1716379200000|2024-05-22 12:00:00|748|747|748.4|747.4|749.9|748.9|746.9|745.9|3315
1716382800000|2024-05-22 13:00:00|748.6|747.6|748.6|747.6|751.4|750.4|746.4|745.4|4927
1716386400000|2024-05-22 14:00:00|748.5|747.5|749.6|748.6|751.4|750.4|746.6|745.6|6141
1716390000000|2024-05-22 15:00:00|749.9|748.9|745.4|744.4|750.4|749.4|745.1|744.1|13378
1716393600000|2024-05-22 16:00:00|745.6|744.6|748.1|747.1|749.9|748.9|744.4|743.4|2741
1716397200000|2024-05-22 17:00:00|748|747|745.1|744.1|749.4|748.4|744.9|743.9|1038
1716400800000|2024-05-22 18:00:00|745|744|743.4|742.4|745.5|744.5|743.4|742.4|4550
1716404400000|2024-05-22 19:00:00|743.3|742.3|743.6|742.6|743.6|742.6|742.6|741.6|693
1716408000000|2024-05-22 20:00:00|743.5|742.5|743.3|742.3|743.9|742.9|743.1|742.1|220
1716411600000|2024-05-22 21:00:00|744.5|741.5|745|742|745.6|744.4|742.6|741.4|32
1716422400000|2024-05-23 00:00:00|744.1|741.1|742.8|741.8|744.1|742.5|742.6|741.1|110
1716426000000|2024-05-23 01:00:00|742.6|741.6|741.3|740.3|742.9|741.9|740.6|739.6|201
1716429600000|2024-05-23 02:00:00|741.4|740.4|742.5|741.5|742.5|741.5|741.1|740.1|44
1716433200000|2024-05-23 03:00:00|742.4|741.4|743.6|742.6|744|743|742.1|741.1|96
1716436800000|2024-05-23 04:00:00|743.5|742.5|742.8|741.8|743.6|742.6|741.9|740.9|72
1716440400000|2024-05-23 05:00:00|742.9|741.9|741.4|740.4|743|742|740.9|739.9|329
1716444000000|2024-05-23 06:00:00|741.5|740.5|742.8|741.8|743.4|742.4|740.6|739.6|498
1716447600000|2024-05-23 07:00:00|742.6|741.6|741.9|740.9|743.5|742.5|741.6|740.6|3662
1716451200000|2024-05-23 08:00:00|741.8|740.8|744.9|743.9|746.9|745.9|741.8|740.8|6302
1716454800000|2024-05-23 09:00:00|744.8|743.8|747.4|746.4|748.4|747.4|744.6|743.6|4639
1716458400000|2024-05-23 10:00:00|747.1|746.1|749.5|748.5|750.1|749.1|746.9|745.9|2962
1716462000000|2024-05-23 11:00:00|749.4|748.4|749.5|748.5|750.6|749.6|748.9|747.9|1712
1716465600000|2024-05-23 12:00:00|749.8|748.8|753.5|752.5|753.9|752.9|749.8|748.8|2767
1716469200000|2024-05-23 13:00:00|753.6|752.6|753|752|755.9|754.9|751.8|750.8|4278
1716472800000|2024-05-23 14:00:00|752.9|751.9|747.1|746.1|753.4|752.4|746.6|745.6|4593
1716476400000|2024-05-23 15:00:00|747.3|746.3|742.9|741.9|749.6|748.6|742.8|741.8|17569
1716480000000|2024-05-23 16:00:00|742.8|741.8|741.4|740.4|745.6|744.6|741.1|740.1|3973
1716483600000|2024-05-23 17:00:00|741.1|740.1|737.1|736.1|741.4|740.4|736.1|735.1|5336
1716487200000|2024-05-23 18:00:00|737.4|736.4|738.8|737.8|740.4|739.4|736.1|735.1|5196
1716490800000|2024-05-23 19:00:00|738.9|737.9|738.9|737.9|738.9|737.9|737.6|736.6|381
1716494400000|2024-05-23 20:00:00|738.8|737.8|740.4|739.4|743.1|742.1|738.5|737.5|839
1716498000000|2024-05-23 21:00:00|740.3|739.3|741.8|738.8|742.5|739.5|740.3|738|2
1716508800000|2024-05-24 00:00:00|739.6|738.6|739.8|738.8|740|739|737.9|736.9|26
1716512400000|2024-05-24 01:00:00|739.6|738.6|740.8|739.8|741.3|740.3|739.1|738.1|8
1716516000000|2024-05-24 02:00:00|740.5|739.5|741.4|740.4|741.6|740.6|739.9|738.9|95
1716519600000|2024-05-24 03:00:00|741.3|740.3|740.1|739.1|741.3|740.3|739.6|738.6|452
1716523200000|2024-05-24 04:00:00|740|739|738.9|737.9|740|739|738.4|737.4|37
1716526800000|2024-05-24 05:00:00|738.8|737.8|739.1|738.1|739.1|738.1|738|737|71
1716530400000|2024-05-24 06:00:00|739|738|738.1|737.1|739.6|738.6|737.4|736.4|627
1716534000000|2024-05-24 07:00:00|738|737|738.6|737.6|738.9|737.9|735.4|734.4|3544
1716537600000|2024-05-24 08:00:00|738.5|737.5|736.1|735.1|739.1|738.1|735|734|4975
1716541200000|2024-05-24 09:00:00|735.9|734.9|734.6|733.6|737.1|736.1|733.1|732.1|2904
1716544800000|2024-05-24 10:00:00|734.4|733.4|735.6|734.6|735.9|734.9|733.9|732.9|2304
1716548400000|2024-05-24 11:00:00|735.5|734.5|738.6|737.6|739.4|738.4|734.9|733.9|1655
1716552000000|2024-05-24 12:00:00|738.5|737.5|738.5|737.5|740.1|739.1|736.4|735.4|2566
1716555600000|2024-05-24 13:00:00|738.3|737.3|743.1|742.1|744.6|743.6|736.9|735.9|4577
1716559200000|2024-05-24 14:00:00|743.4|742.4|742.6|741.6|746.1|745.1|742.4|741.4|3989
1716562800000|2024-05-24 15:00:00|742.5|741.5|744.3|743.3|744.4|743.4|739.1|738.1|7575
1716566400000|2024-05-24 16:00:00|744.1|743.1|742.1|741.1|744.4|743.4|742|741|1095
1716570000000|2024-05-24 17:00:00|742.3|741.3|742.4|741.4|743.4|742.4|741.8|740.8|936
1716573600000|2024-05-24 18:00:00|742.3|741.3|741.4|740.4|744.4|743.4|740.4|739.4|1105
1716577200000|2024-05-24 19:00:00|741.3|740.3|741.6|740.6|741.6|740.6|741|740|274
1716580800000|2024-05-24 20:00:00|741.5|740.5|741.9|740.9|741.9|740.9|741.1|740.1|268
1716760800000|2024-05-26 22:00:00|743.4|740.4|742.9|741.9|743.4|742|741.1|740.1|42
1716764400000|2024-05-26 23:00:00|743|742|743|742|743.1|742.1|742.6|741.6|3
1716768000000|2024-05-27 00:00:00|743.1|742.1|742.8|741.8|743.4|742.4|742|741|89
1716771600000|2024-05-27 01:00:00|742.9|741.9|742.9|741.9|743.1|742.1|741.8|740.8|39
1716775200000|2024-05-27 02:00:00|743|742|743.5|742.5|743.9|742.9|742.5|741.5|87
1716778800000|2024-05-27 03:00:00|743.6|742.6|744.1|743.1|745.1|744.1|743.4|742.4|62
1716782400000|2024-05-27 04:00:00|744|743|744.5|743.5|744.9|743.9|743.9|742.9|42
1716786000000|2024-05-27 05:00:00|744.4|743.4|745.1|744.1|745.4|744.4|743.9|742.9|109
1716789600000|2024-05-27 06:00:00|744.9|743.9|744.6|743.6|746.4|745.4|744.4|743.4|299
1716793200000|2024-05-27 07:00:00|744.8|743.8|743.4|742.4|745.3|744.3|743.4|742.4|4522
1716796800000|2024-05-27 08:00:00|743.5|742.5|742.3|741.3|744.3|743.3|740.6|739.6|2670
1716800400000|2024-05-27 09:00:00|742.1|741.1|745.6|744.6|745.8|744.8|741.9|740.9|3720
1716804000000|2024-05-27 10:00:00|745.4|744.4|746.4|745.4|746.4|745.4|744.9|743.9|1102
1716807600000|2024-05-27 11:00:00|746.3|745.3|746.8|745.8|746.9|745.9|745.6|744.6|684
1716811200000|2024-05-27 12:00:00|746.9|745.9|747.9|746.9|748.1|747.1|745.9|744.9|2001
1716814800000|2024-05-27 13:00:00|748|747|750.4|749.4|750.9|749.9|747.4|746.4|1326
1716818400000|2024-05-27 14:00:00|750.1|749.1|747.5|746.5|751.1|750.1|747.1|746.1|733
1716822000000|2024-05-27 15:00:00|747.6|746.6|751.4|750.4|752.4|751.4|746.9|745.9|6987
1716825600000|2024-05-27 16:00:00|751.3|750.3|749.4|748.4|751.9|750.9|749.4|748.4|921
1716829200000|2024-05-27 17:00:00|749.1|748.1|749.9|748.9|749.9|748.9|748.9|747.9|71
1716854400000|2024-05-28 00:00:00|748.8|747.8|749.5|748.5|750|749|748.8|747.8|120
1716858000000|2024-05-28 01:00:00|749.6|748.6|750.5|749.5|751.1|750.1|749.4|748.4|14
1716861600000|2024-05-28 02:00:00|750.6|749.6|752|751|752.4|751.4|750.3|749.3|24
1716865200000|2024-05-28 03:00:00|751.9|750.9|752.9|751.9|752.9|751.9|751.8|750.8|614
1716868800000|2024-05-28 04:00:00|752.8|751.8|752.1|751.1|752.9|751.9|751.9|750.9|88
1716872400000|2024-05-28 05:00:00|752|751|751.6|750.6|752.6|751.6|751.4|750.4|189
1716876000000|2024-05-28 06:00:00|751.5|750.5|749.6|748.6|752.1|751.1|749.6|748.6|1904
1716879600000|2024-05-28 07:00:00|749.9|748.9|753.5|752.5|754.1|753.1|749.9|748.9|2468
1716883200000|2024-05-28 08:00:00|753.6|752.6|753.6|752.6|755.4|754.4|753.3|752.3|4082
1716886800000|2024-05-28 09:00:00|753.5|752.5|753.9|752.9|755.1|754.1|752.6|751.6|5596
1716890400000|2024-05-28 10:00:00|754|753|754.1|753.1|755.1|754.1|753.4|752.4|2564
1716894000000|2024-05-28 11:00:00|753.9|752.9|754|753|755.1|754.1|753.4|752.4|2131
1716897600000|2024-05-28 12:00:00|753.9|752.9|756.9|755.9|758.9|757.9|753.3|752.3|3819
1716901200000|2024-05-28 13:00:00|757|756|758|757|759.4|758.4|754.6|753.6|2573
1716904800000|2024-05-28 14:00:00|757.9|756.9|759.4|758.4|760.9|759.9|755.9|754.9|3771
1716908400000|2024-05-28 15:00:00|759.6|758.6|760.5|759.5|761.4|760.4|758.4|757.4|5910
1716912000000|2024-05-28 16:00:00|760.6|759.6|760.9|759.9|762.1|761.1|759.6|758.6|2249
1716915600000|2024-05-28 17:00:00|760.6|759.6|759|758|762|761|758.9|757.9|2026
1716919200000|2024-05-28 18:00:00|758.9|757.9|762.1|761.1|762.1|761.1|758.1|757.1|919
1716922800000|2024-05-28 19:00:00|762.3|761.3|762.5|761.5|762.6|761.6|761.9|760.9|357
1716926400000|2024-05-28 20:00:00|762.4|761.4|763|762|763.1|762.1|762.1|761.1|65
1716930000000|2024-05-28 21:00:00|762.9|761.9|763.4|760.4|764.1|762|762.9|760.4|189
1716940800000|2024-05-29 00:00:00|763.1|762.1|762.6|761.6|763.5|762.5|762.5|761.5|39
1716944400000|2024-05-29 01:00:00|762.8|761.8|762.1|761.1|763.1|762.1|761.9|760.9|5
1716948000000|2024-05-29 02:00:00|762|761|762.5|761.5|763|762|762|761|31
1716951600000|2024-05-29 03:00:00|762.4|761.4|762.5|761.5|762.9|761.9|761.8|760.8|460
1716955200000|2024-05-29 04:00:00|762.6|761.6|762.8|761.8|763|762|762.3|761.3|8
1716958800000|2024-05-29 05:00:00|762.6|761.6|762.6|761.6|763|762|762.1|761.1|19
1716962400000|2024-05-29 06:00:00|762.8|761.8|763.6|762.6|764.1|763.1|761.8|760.8|1308
1716966000000|2024-05-29 07:00:00|763.8|762.8|764.6|763.6|765.8|764.8|763.1|762.1|2069
1716969600000|2024-05-29 08:00:00|764.9|763.9|766.1|765.1|767.8|766.8|764.1|763.1|7073
1716973200000|2024-05-29 09:00:00|766.3|765.3|766.4|765.4|767.1|766.1|765.4|764.4|1768
1716976800000|2024-05-29 10:00:00|766.5|765.5|763.6|762.6|766.9|765.9|762.8|761.8|2341
1716980400000|2024-05-29 11:00:00|763.5|762.5|762.1|761.1|763.5|762.5|761.4|760.4|1123
1716984000000|2024-05-29 12:00:00|762|761|759.1|758.1|762|761|758.9|757.9|3122
1716987600000|2024-05-29 13:00:00|759|758|756.1|755.1|760.5|759.5|754.4|753.4|3543
1716991200000|2024-05-29 14:00:00|755.9|754.9|753.1|752.1|758.1|757.1|751.6|750.6|5214
1716994800000|2024-05-29 15:00:00|753|752|751.1|750.1|753.9|752.9|750.6|749.6|8564
1716998400000|2024-05-29 16:00:00|751|750|751|750|751.9|750.9|750.6|749.6|1019
1717002000000|2024-05-29 17:00:00|751.1|750.1|751.1|750.1|751.6|750.6|750.6|749.6|2861
1717005600000|2024-05-29 18:00:00|751.3|750.3|749.3|748.3|751.8|750.8|749.1|748.1|9069
1717009200000|2024-05-29 19:00:00|749.1|748.1|748.6|747.6|749.5|748.5|748.4|747.4|1421
1717012800000|2024-05-29 20:00:00|748.8|747.8|748.8|747.8|750|749|748.4|747.4|303
1717016400000|2024-05-29 21:00:00|750|747|748.6|747.6|750.4|747.6|748.5|746.9|2
1717027200000|2024-05-30 00:00:00|748.5|747.5|748.5|747.5|748.8|747.8|747.6|746.6|46
1717030800000|2024-05-30 01:00:00|748.6|747.6|749.5|748.5|750|749|748.3|747.3|276
1717034400000|2024-05-30 02:00:00|749.6|748.6|749|748|750|749|748.1|747.1|157
1717038000000|2024-05-30 03:00:00|749.1|748.1|749.4|748.4|749.4|748.4|748.5|747.5|23
1717041600000|2024-05-30 04:00:00|749.3|748.3|748.3|747.3|749.5|748.5|747.6|746.6|34
1717045200000|2024-05-30 05:00:00|748.1|747.1|746.6|745.6|748.1|747.1|746.6|745.6|1209
1717048800000|2024-05-30 06:00:00|746.8|745.8|746.4|745.4|748.4|747.4|746.1|745.1|1690
1717052400000|2024-05-30 07:00:00|746.1|745.1|743.9|742.9|747.4|746.4|743.6|742.6|2685
1717056000000|2024-05-30 08:00:00|744|743|749.3|748.3|751.1|750.1|743.1|742.1|3900
1717059600000|2024-05-30 09:00:00|749.4|748.4|747.4|746.4|749.5|748.5|747|746|1202
1717063200000|2024-05-30 10:00:00|747.3|746.3|748.1|747.1|748.3|747.3|746.4|745.4|648
1717066800000|2024-05-30 11:00:00|748.4|747.4|749|748|751.4|750.4|747|746|1153
1717070400000|2024-05-30 12:00:00|748.9|747.9|747.9|746.9|749.6|748.6|745.6|744.6|2308
1717074000000|2024-05-30 13:00:00|748|747|751.1|750.1|751.4|750.4|743.6|742.6|2595
1717077600000|2024-05-30 14:00:00|751|750|747.4|746.4|751.9|750.9|745.6|744.6|2812
1717081200000|2024-05-30 15:00:00|745.1|744.1|741.8|740.8|748.9|747.9|738.6|737.6|7857
1717084800000|2024-05-30 16:00:00|741.6|740.6|737.4|736.4|742.1|741.1|736.9|735.9|2049
1717088400000|2024-05-30 17:00:00|737.5|736.5|735.1|734.1|737.9|736.9|734.9|733.9|1338
1717092000000|2024-05-30 18:00:00|735|734|735.8|734.8|737.6|736.6|734.8|733.8|2812
1717095600000|2024-05-30 19:00:00|735.9|734.9|734.5|733.5|736|735|734|733|275
1717099200000|2024-05-30 20:00:00|734.6|733.6|734.4|733.4|734.9|733.9|733.9|732.9|104
1717102800000|2024-05-30 21:00:00|734.3|733.3|735.8|732.8|735.8|733.3|734|732.5|0
1717113600000|2024-05-31 00:00:00|734|733|732.9|731.9|734|733|732.6|731.6|296
1717117200000|2024-05-31 01:00:00|732.8|731.8|733.4|732.4|733.5|732.5|732.6|731.6|11
1717120800000|2024-05-31 02:00:00|733.3|732.3|733.3|732.3|734.4|733.4|733.1|732.1|36
1717124400000|2024-05-31 03:00:00|733.1|732.1|733.9|732.9|734.1|733.1|733|732|15
1717128000000|2024-05-31 04:00:00|734|733|734.1|733.1|734.9|733.9|733.3|732.3|26
1717131600000|2024-05-31 05:00:00|734|733|733.6|732.6|734.3|733.3|732.3|731.3|315
1717135200000|2024-05-31 06:00:00|733.8|732.8|734.4|733.4|735.8|734.8|732.5|731.5|794
1717138800000|2024-05-31 07:00:00|734.1|733.1|734.1|733.1|736|735|732.9|731.9|1932
1717142400000|2024-05-31 08:00:00|734|733|736.6|735.6|736.8|735.8|732.4|731.4|3717
1717146000000|2024-05-31 09:00:00|736.5|735.5|738.1|737.1|738.9|737.9|734.4|733.4|1784
1717149600000|2024-05-31 10:00:00|738|737|738.4|737.4|739.3|738.3|737|736|859
1717153200000|2024-05-31 11:00:00|738.6|737.6|736.5|735.5|739|738|735.6|734.6|2514
1717156800000|2024-05-31 12:00:00|736.4|735.4|741.3|740.3|741.9|740.9|734.4|733.4|3979
1717160400000|2024-05-31 13:00:00|741.1|740.1|736.4|735.4|741.5|740.5|735.4|734.4|2231
1717164000000|2024-05-31 14:00:00|737|736|731.9|730.9|737.6|736.6|731.8|730.8|4702
1717167600000|2024-05-31 15:00:00|731.8|730.8|729.4|728.4|733|732|727.4|726.4|10259
1717171200000|2024-05-31 16:00:00|729.3|728.3|733.4|732.4|734.4|733.4|728.6|727.6|1744
1717174800000|2024-05-31 17:00:00|733.3|732.3|732.1|731.1|733.9|732.9|731.6|730.6|944
1717178400000|2024-05-31 18:00:00|732.4|731.4|732|731|733.9|732.9|730.4|729.4|1175
1717182000000|2024-05-31 19:00:00|731.9|730.9|732.3|731.3|732.3|731.3|731.1|730.1|150
1717185600000|2024-05-31 20:00:00|732.4|731.4|733|732|733.8|732.8|732.3|731.3|308
1717365600000|2024-06-02 22:00:00|732.3|731.3|729|728|733.1|732.1|728.1|727.1|338
1717369200000|2024-06-02 23:00:00|729.1|728.1|729.8|728.8|730|729|728.3|727.3|15
1717372800000|2024-06-03 00:00:00|729.5|728.5|731.8|730.8|731.8|730.8|729.3|728.3|118
1717376400000|2024-06-03 01:00:00|731.6|730.6|735.3|734.3|736.9|735.9|731.6|730.6|18
1717380000000|2024-06-03 02:00:00|735.4|734.4|734.6|733.6|736.3|735.3|734.6|733.6|41
1717383600000|2024-06-03 03:00:00|734.5|733.5|730.5|729.5|734.6|733.6|730.5|729.5|132
1717387200000|2024-06-03 04:00:00|730.6|729.6|731|730|731.1|730.1|730.4|729.4|52
1717390800000|2024-06-03 05:00:00|730.9|729.9|729.4|728.4|731|730|728.6|727.6|165
1717394400000|2024-06-03 06:00:00|729.3|728.3|731.4|730.4|731.9|730.9|727.9|726.9|2988
1717398000000|2024-06-03 07:00:00|731.6|730.6|735.8|734.8|736.5|735.5|731.6|730.6|1092
1717401600000|2024-06-03 08:00:00|735.9|734.9|735.4|734.4|736|735|731.3|730.3|4077
1717405200000|2024-06-03 09:00:00|735.3|734.3|731.6|730.6|735.9|734.9|731.6|730.6|995
1717408800000|2024-06-03 10:00:00|731.4|730.4|733.9|732.9|734.1|733.1|730.3|729.3|3758
1717412400000|2024-06-03 11:00:00|734|733|734.1|733.1|735.9|734.9|732.8|731.8|2975
1717416000000|2024-06-03 12:00:00|734|733|732|731|735.9|734.9|730.8|729.8|3487
1717419600000|2024-06-03 13:00:00|731.9|730.9|715.9|714.9|732.4|731.4|715.1|714.1|4122
1717423200000|2024-06-03 14:00:00|715.8|714.8|713.8|712.8|721.1|720.1|711.4|710.4|6628
1717426800000|2024-06-03 15:00:00|713.9|712.9|709.1|708.1|713.9|712.9|706.6|705.6|10139
1717430400000|2024-06-03 16:00:00|709.3|708.3|708.1|707.1|711.1|710.1|707.6|706.6|2083
1717434000000|2024-06-03 17:00:00|708.4|707.4|707.6|706.6|709.9|708.9|706.6|705.6|5968
1717437600000|2024-06-03 18:00:00|707.8|706.8|707.1|706.1|709.1|708.1|706.6|705.6|1390
1717441200000|2024-06-03 19:00:00|707.3|706.3|706.3|705.3|707.9|706.9|706|705|1786
1717444800000|2024-06-03 20:00:00|706.1|705.1|705.4|704.4|707.1|706.1|705.1|703|559
1717448400000|2024-06-03 21:00:00|705.6|704.6|707.3|704.3|707.5|704.6|705.6|703.8|50
1717459200000|2024-06-04 00:00:00|707.1|704.1|706|705|707.1|705.9|705.5|704.1|163
1717462800000|2024-06-04 01:00:00|705.9|704.9|704|703|706.4|705.4|702.6|701.6|35
1717466400000|2024-06-04 02:00:00|703.8|702.8|704.5|703.5|705|704|703.3|702.3|159
1717470000000|2024-06-04 03:00:00|704.6|703.6|704.3|703.3|705.8|704.8|704|703|142
1717473600000|2024-06-04 04:00:00|704.4|703.4|704|703|704.5|703.5|703.5|702.5|226
1717477200000|2024-06-04 05:00:00|703.8|702.8|702.6|701.6|704.1|703.1|701.1|700.1|717
1717480800000|2024-06-04 06:00:00|702.4|701.4|701.4|700.4|703.9|702.9|700.6|699.6|1017
1717484400000|2024-06-04 07:00:00|701.1|700.1|699.9|698.9|703.8|702.8|698.6|697.6|2643
1717488000000|2024-06-04 08:00:00|699.6|698.6|700.1|699.1|704.4|703.4|697.9|696.9|4902
1717491600000|2024-06-04 09:00:00|700|699|699.5|698.5|701.9|700.9|698|697|1608
1717495200000|2024-06-04 10:00:00|699.4|698.4|702.3|701.3|702.4|701.4|697.5|696.5|1576
1717498800000|2024-06-04 11:00:00|702.4|701.4|701|700|702.5|701.5|700.1|699.1|1049
1717502400000|2024-06-04 12:00:00|700.9|699.9|698.4|697.4|702.6|701.6|698.4|697.4|2518
1717506000000|2024-06-04 13:00:00|698.3|697.3|696.5|695.5|701.4|700.4|696|695|5729
1717509600000|2024-06-04 14:00:00|696.6|695.6|700.1|699.1|704.5|703.5|696.6|695.6|7450
1717513200000|2024-06-04 15:00:00|700.3|699.3|703.1|702.1|705.9|704.9|698.9|697.9|5844
1717516800000|2024-06-04 16:00:00|703.3|702.3|703.4|702.4|706.4|705.4|702.8|701.8|2661
1717520400000|2024-06-04 17:00:00|703.5|702.5|707.6|706.6|707.9|706.9|703.1|702.1|2873
1717524000000|2024-06-04 18:00:00|707.4|706.4|705.6|704.6|708.1|707.1|703.6|702.6|1375
1717527600000|2024-06-04 19:00:00|705.4|704.4|704.8|703.8|705.4|704.4|704.4|703.4|240
1717531200000|2024-06-04 20:00:00|704.9|703.9|702.8|701.8|705.4|704.4|702.1|701.1|300
1717534800000|2024-06-04 21:00:00|702.6|701.6|704.3|701.3|704.3|701.8|702.4|700.9|1
1717545600000|2024-06-05 00:00:00|703.3|702.3|703.8|702.8|704.5|703.5|702.9|701.9|28
1717549200000|2024-06-05 01:00:00|703.6|702.6|705|704|705.3|704.3|702.9|701.9|356
1717552800000|2024-06-05 02:00:00|705.3|704.3|706.4|705.4|706.4|705.4|704.9|703.9|172
1717556400000|2024-06-05 03:00:00|706.3|705.3|705.5|704.5|706.5|705.5|705|704|9
1717560000000|2024-06-05 04:00:00|705.6|704.6|705.5|704.5|706.5|705.5|705.4|704.4|25
1717563600000|2024-06-05 05:00:00|705.3|704.3|706.3|705.3|706.3|705.3|704.5|703.5|48
1717567200000|2024-06-05 06:00:00|706|705|704.9|703.9|707|706|704.4|703.4|173
1717570800000|2024-06-05 07:00:00|705|704|706.6|705.6|708.4|707.4|704.8|703.8|7369
1717574400000|2024-06-05 08:00:00|706.9|705.9|704.1|703.1|708.4|707.4|703.9|702.9|3912
1717578000000|2024-06-05 09:00:00|704|703|706.3|705.3|707.6|706.6|702.5|701.5|1404
1717581600000|2024-06-05 10:00:00|706.1|705.1|708.1|707.1|708.3|707.3|705.1|704.1|6120
1717585200000|2024-06-05 11:00:00|708|707|707.8|706.8|709.6|708.6|707.1|706.1|4075
1717588800000|2024-06-05 12:00:00|707.6|706.6|708.9|707.9|710.8|709.8|707.1|706.1|2664
1717592400000|2024-06-05 13:00:00|708.8|707.8|711|710|712.4|711.4|707.6|706.6|5214
1717596000000|2024-06-05 14:00:00|710.9|709.9|706.4|705.4|711.5|710.5|705.3|704.3|6097
1717599600000|2024-06-05 15:00:00|706.1|705.1|707|706|707.4|706.4|701.1|700.1|6216
1717603200000|2024-06-05 16:00:00|706.9|705.9|708.6|707.6|709.9|708.9|705.6|704.6|804
1717606800000|2024-06-05 17:00:00|708.5|707.5|709.5|708.5|710.1|709.1|707.9|706.9|857
1717610400000|2024-06-05 18:00:00|709.4|708.4|709.3|708.3|709.6|708.6|707.6|706.6|930
1717614000000|2024-06-05 19:00:00|709.1|708.1|709.3|708.3|709.8|708.8|708.6|707.6|148
1717617600000|2024-06-05 20:00:00|709.4|708.4|710.4|709.4|710.8|709.8|709.3|708.3|154
1717621200000|2024-06-05 21:00:00|710.3|709.3|710.5|709.5|711.1|709.5|709.9|708.1|1
1717632000000|2024-06-06 00:00:00|711.5|710.5|712.8|711.8|713.1|712.1|711.5|710.5|20
1717635600000|2024-06-06 01:00:00|712.9|711.9|712.9|711.9|713.1|712.1|711.8|710.8|124
1717639200000|2024-06-06 02:00:00|712.8|711.8|712.6|711.6|713|712|712|711|20
1717642800000|2024-06-06 03:00:00|712.8|711.8|712|711|712.8|711.8|712|711|1
1717646400000|2024-06-06 04:00:00|712.3|711.3|713.1|712.1|713.1|712.1|712.1|711.1|109
1717650000000|2024-06-06 05:00:00|713|712|712.1|711.1|713.1|712.1|712.1|711.1|62
1717653600000|2024-06-06 06:00:00|712.3|711.3|712.9|711.9|713|712|710.8|709.8|501
1717657200000|2024-06-06 07:00:00|713|712|712.8|711.8|713.6|712.6|712.1|711.1|1452
1717660800000|2024-06-06 08:00:00|712.6|711.6|711.3|710.3|713.3|712.3|710.9|709.9|809
1717664400000|2024-06-06 09:00:00|711.1|710.1|711.3|710.3|711.6|710.6|708.6|707.6|2448
1717668000000|2024-06-06 10:00:00|711.4|710.4|710.1|709.1|711.6|710.6|709.6|708.6|1275
1717671600000|2024-06-06 11:00:00|710.4|709.4|711.6|710.6|712.6|711.6|710.4|709.4|1372
1717675200000|2024-06-06 12:00:00|711.5|710.5|710.3|709.3|713.1|712.1|709.4|708.4|5281
1717678800000|2024-06-06 13:00:00|710.1|709.1|712.9|711.9|714.4|713.4|708.6|707.6|4832
1717682400000|2024-06-06 14:00:00|713|712|714.1|713.1|716.4|715.4|711.1|710.1|7546
1717686000000|2024-06-06 15:00:00|714|713|723.4|722.4|723.6|722.6|713.6|712.6|4180
1717689600000|2024-06-06 16:00:00|723.1|722.1|722.4|721.4|724.9|723.9|722.4|721.4|6759
1717693200000|2024-06-06 17:00:00|722.5|721.5|724.8|723.8|724.8|723.8|721.6|720.6|442
1717696800000|2024-06-06 18:00:00|724.6|723.6|724.4|723.4|724.8|723.8|723|722|521
1717700400000|2024-06-06 19:00:00|724.3|723.3|724.1|723.1|724.6|723.6|723.6|722.6|193
1717704000000|2024-06-06 20:00:00|724|723|724.5|723.5|724.8|723.8|723.6|722.6|102
1717707600000|2024-06-06 21:00:00|724.4|723.4|725.1|722.1|725.6|723.8|724.4|722.1|0
1717718400000|2024-06-07 00:00:00|724.6|723.6|725.5|724.5|725.6|724.6|724.4|723.4|40
1717722000000|2024-06-07 01:00:00|725.6|724.6|723.3|722.3|726.8|725.8|723.1|722.1|15
1717725600000|2024-06-07 02:00:00|723.5|722.5|723.9|722.9|724.3|723.3|722.6|721.6|7
1717729200000|2024-06-07 03:00:00|724|723|724.8|723.8|725|724|723.1|722.1|8
1717732800000|2024-06-07 04:00:00|724.6|723.6|725.1|724.1|725.3|724.3|724.3|723.3|95
1717736400000|2024-06-07 05:00:00|724.9|723.9|723.8|722.8|725.5|724.5|723.8|722.8|137
1717740000000|2024-06-07 06:00:00|723.5|722.5|723.8|722.8|724.3|723.3|722.9|721.9|78
1717743600000|2024-06-07 07:00:00|723.6|722.6|724.6|723.6|725.1|724.1|722.5|721.5|3317
1717747200000|2024-06-07 08:00:00|724.9|723.9|724.1|723.1|726.3|725.3|721.9|720.9|6175
1717750800000|2024-06-07 09:00:00|724.3|723.3|725.4|724.4|726|725|723.5|722.5|1267
1717754400000|2024-06-07 10:00:00|725.5|724.5|727.4|726.4|727.9|726.9|725.1|724.1|1910
1717758000000|2024-06-07 11:00:00|727.5|726.5|728.4|727.4|728.9|727.9|727.4|726.4|1098
1717761600000|2024-06-07 12:00:00|728.1|727.1|724.4|723.4|728.9|727.9|724.4|723.4|1978
1717765200000|2024-06-07 13:00:00|724.5|723.5|725.5|724.5|726.6|725.6|722.4|721.4|2176
1717768800000|2024-06-07 14:00:00|725.6|724.6|725.5|724.5|728|727|723.4|722.4|1954
1717772400000|2024-06-07 15:00:00|725.4|724.4|722|721|726.4|725.4|721.9|720.9|9833
1717776000000|2024-06-07 16:00:00|721.9|720.9|724.3|723.3|725.4|724.4|721.3|720.3|3442
1717779600000|2024-06-07 17:00:00|724.4|723.4|723.8|722.8|724.6|723.6|722.8|721.8|946
1717783200000|2024-06-07 18:00:00|723.9|722.9|723.6|722.6|724.6|723.6|722.9|721.9|1897
1717786800000|2024-06-07 19:00:00|723.9|722.9|723.9|722.9|724.1|723.1|722.9|721.9|390
1717790400000|2024-06-07 20:00:00|723.8|722.8|725.1|724.1|725.4|724.4|723.1|722.1|290
1717970400000|2024-06-09 22:00:00|724.5|723.5|725.5|724.5|726.4|725.4|724.4|723.4|367
1717974000000|2024-06-09 23:00:00|725.6|724.6|725.4|724.4|725.6|724.6|725|724|0
1717977600000|2024-06-10 00:00:00|725.3|724.3|727|726|727.1|726.1|725.3|724.3|19
1717981200000|2024-06-10 01:00:00|726.9|725.9|727.8|726.8|728.3|727.3|726.9|725.9|13
1717984800000|2024-06-10 02:00:00|727.6|726.6|728.3|727.3|728.3|727.3|727.5|726.5|0
1717988400000|2024-06-10 03:00:00|728.4|727.4|727.9|726.9|729.5|728.5|727.9|726.9|72
1717992000000|2024-06-10 04:00:00|728|727|728.3|727.3|728.4|727.4|726.8|725.8|11
1717995600000|2024-06-10 05:00:00|728.1|727.1|728.3|727.3|728.8|727.8|727.6|726.6|22
1717999200000|2024-06-10 06:00:00|728.4|727.4|727.6|726.6|729|728|727.4|726.4|216
1718002800000|2024-06-10 07:00:00|727.8|726.8|728.6|727.6|729.4|728.4|726.9|725.9|859
1718006400000|2024-06-10 08:00:00|728.8|727.8|725.4|724.4|730.1|729.1|725.1|724.1|2683
1718010000000|2024-06-10 09:00:00|725.3|724.3|726.8|725.8|728.4|727.4|724.9|723.9|2155
1718013600000|2024-06-10 10:00:00|726.6|725.6|727.4|726.4|728.1|727.1|726.1|725.1|5254
1718017200000|2024-06-10 11:00:00|727.3|726.3|730.6|729.6|730.9|729.9|727.1|726.1|711
1718020800000|2024-06-10 12:00:00|730.8|729.8|730.3|729.3|733.4|732.4|730.3|729.3|1100
1718024400000|2024-06-10 13:00:00|730.1|729.1|732.1|731.1|732.1|731.1|726.6|725.6|1955
1718028000000|2024-06-10 14:00:00|732|731|732.1|731.1|734.3|733.3|728.9|727.9|2135
1718031600000|2024-06-10 15:00:00|732.3|731.3|740.8|739.8|740.9|739.9|731.4|730.4|10466
1718035200000|2024-06-10 16:00:00|740.6|739.6|740.6|739.6|741.3|740.3|738.8|737.8|1959
1718038800000|2024-06-10 17:00:00|740.4|739.4|741.6|740.6|741.9|740.9|739.1|738.1|3938
1718042400000|2024-06-10 18:00:00|741.4|740.4|743.1|742.1|743.6|742.6|740.9|739.9|1637
1718046000000|2024-06-10 19:00:00|743|742|743.1|742.1|743.5|742.5|742.8|741.8|475
1718049600000|2024-06-10 20:00:00|743|742|744.8|743.8|745.4|744.4|742.9|741.9|120
1718053200000|2024-06-10 21:00:00|744.6|743.6|745.6|742.6|745.8|743.9|743|741.4|0
1718064000000|2024-06-11 00:00:00|744.9|743.9|743.1|742.1|744.9|743.9|743|742|470
1718067600000|2024-06-11 01:00:00|743.3|742.3|741.4|740.4|743.3|742.3|740.8|739.8|237
1718071200000|2024-06-11 02:00:00|741.3|740.3|739.8|738.8|741.3|740.3|739.6|738.6|72
1718074800000|2024-06-11 03:00:00|739.5|738.5|740|739|740|739|739.3|738.3|128
1718078400000|2024-06-11 04:00:00|739.9|738.9|740.8|739.8|741.3|740.3|739.5|738.5|195
1718082000000|2024-06-11 05:00:00|740.9|739.9|739.8|738.8|741.5|740.5|739.6|738.6|55
1718085600000|2024-06-11 06:00:00|740|739|742.3|741.3|742.6|741.6|739.8|738.8|277
1718089200000|2024-06-11 07:00:00|742.4|741.4|740.8|739.8|742.6|741.6|740.4|739.4|3372
1718092800000|2024-06-11 08:00:00|740.6|739.6|740.1|739.1|743|742|740|739|2251
1718096400000|2024-06-11 09:00:00|740.3|739.3|738.6|737.6|741.1|740.1|737.5|736.5|1431
1718100000000|2024-06-11 10:00:00|738.5|737.5|738.9|737.9|739.1|738.1|737.4|736.4|1615
1718103600000|2024-06-11 11:00:00|738.6|737.6|740|739|740.8|739.8|738.3|737.3|1437
1718107200000|2024-06-11 12:00:00|739.9|738.9|744.1|743.1|744.6|743.6|738|737|6061
1718110800000|2024-06-11 13:00:00|744|743|742.1|741.1|746.6|745.6|741.1|740.1|1926
1718114400000|2024-06-11 14:00:00|741.9|740.9|743.4|742.4|744.4|743.4|740.4|739.4|2106
1718118000000|2024-06-11 15:00:00|743.5|742.5|746.4|745.4|746.6|745.6|743.1|742.1|2841
1720011600000|2024-07-03 13:00:00|799.9|798.9|801.6|800.6|802.1|801.1|799.9|798.9|1896
1720015200000|2024-07-03 14:00:00|802.1|801.1|795.1|794.1|806.8|804|794.6|793.6|10519
1720018800000|2024-07-03 15:00:00|795.4|794.4|796.6|795.6|798.1|797.1|794.6|793.6|19629
1720022400000|2024-07-03 16:00:00|796.4|795.4|799.5|798.5|800.4|799.4|795.9|794.9|5154
1720026000000|2024-07-03 17:00:00|799.4|798.4|802.1|801.1|802.4|801.4|798.4|797.4|2172
1720029600000|2024-07-03 18:00:00|802.4|801.4|804.9|803.9|806.4|805.4|801.4|800.4|6409
1720033200000|2024-07-03 19:00:00|805|804|803.3|802.3|805.4|804.4|802.9|801.9|1314
1720036800000|2024-07-03 20:00:00|803.4|802.4|802.9|801.9|804.1|803.1|802.9|801.9|421
1720040400000|2024-07-03 21:00:00|803|802|803|800|804.5|802.1|800.9|799.4|244
1720051200000|2024-07-04 00:00:00|802.5|801.5|801.6|800.6|803.5|802.5|801.4|800.4|77
1720054800000|2024-07-04 01:00:00|801.8|800.8|801.3|800.3|801.9|800.9|800.9|799.9|150
1720058400000|2024-07-04 02:00:00|801.1|800.1|800.5|799.5|801.3|800.3|800.3|799.3|2832
1720062000000|2024-07-04 03:00:00|800.6|799.6|798.8|797.8|800.9|799.9|798.8|797.8|381
1720065600000|2024-07-04 04:00:00|798.9|797.9|799.1|798.1|799.3|798.3|798.6|797.6|63
1720069200000|2024-07-04 05:00:00|799|798|798.6|797.6|799.1|798.1|798.4|797.4|486
1720072800000|2024-07-04 06:00:00|798.8|797.8|798.1|797.1|799.4|798.4|797.9|796.9|1108
1720076400000|2024-07-04 07:00:00|798.3|797.3|794.6|793.6|798.6|797.6|794.6|793.6|9622
1720080000000|2024-07-04 08:00:00|794.8|793.8|800.4|799.4|801.4|800.4|794.6|793.6|10130
1720083600000|2024-07-04 09:00:00|800.3|799.3|800|799|800.9|799.9|799|798|2843
1720087200000|2024-07-04 10:00:00|799.9|798.9|800.9|799.9|801.1|800.1|799.1|798.1|4258
1720090800000|2024-07-04 11:00:00|800.6|799.6|799.1|798.1|801.1|800.1|797.6|796.6|2032
1720094400000|2024-07-04 12:00:00|799.3|798.3|799.4|798.4|800.1|799.1|798.5|797.5|1179
1720098000000|2024-07-04 13:00:00|799.1|798.1|802.9|801.9|802.9|801.9|798.4|797.4|4935
1720101600000|2024-07-04 14:00:00|803.1|802.1|803.3|802.3|805|804|801.4|800.4|4574
1720105200000|2024-07-04 15:00:00|803.1|802.1|803.4|802.4|804.1|803.1|801.9|800.9|10951
1720108800000|2024-07-04 16:00:00|803.6|802.6|803.5|802.5|804.4|803.4|801.9|800.9|5941
1720112400000|2024-07-04 17:00:00|803.4|802.4|804|803|804.6|803.6|803|802|1586
1720137600000|2024-07-05 00:00:00|804.6|801.6|803|802|804.6|802.6|802.6|801.6|80
1720141200000|2024-07-05 01:00:00|802.9|801.9|802.5|801.5|804.1|803.1|802.4|801.4|317
1720144800000|2024-07-05 02:00:00|802.4|801.4|800.9|799.9|802.5|801.5|800.6|799.6|173
1720148400000|2024-07-05 03:00:00|800.8|799.8|800.1|799.1|801.1|800.1|799.4|798.4|1131
1720152000000|2024-07-05 04:00:00|800|799|800.4|799.4|801|800|799.9|798.9|66
1720155600000|2024-07-05 05:00:00|800.3|799.3|799.8|798.8|800.4|799.4|799.4|798.4|238
1720159200000|2024-07-05 06:00:00|799.9|798.9|799.5|798.5|800.4|799.4|798.6|797.6|2256
1720162800000|2024-07-05 07:00:00|799.6|798.6|804.6|803.6|805.4|804.4|799.3|798.3|6681
1720166400000|2024-07-05 08:00:00|804.4|803.4|800.4|799.4|804.8|803.8|800.3|799.3|8007
1720170000000|2024-07-05 09:00:00|800.6|799.6|799.4|798.4|800.6|799.6|798.9|797.9|7021
1720173600000|2024-07-05 10:00:00|799.6|798.6|798.9|797.9|800.6|799.6|798.6|797.6|3635
1720177200000|2024-07-05 11:00:00|799.1|798.1|801.9|800.9|802|801|798.6|797.6|2680
1720180800000|2024-07-05 12:00:00|802.1|801.1|805.9|804.9|806.4|805.4|800.4|799.4|15108
1720184400000|2024-07-05 13:00:00|806|805|804.6|803.6|806.9|805.9|802.4|801.4|6033
1720188000000|2024-07-05 14:00:00|804.5|803.5|806.5|805.5|807.4|806.4|799.6|798.6|15129
1720191600000|2024-07-05 15:00:00|806.6|805.6|806.9|805.9|809.6|808.6|805.9|804.9|8756
1720195200000|2024-07-05 16:00:00|807|806|801.1|800.1|807.4|806.4|801.1|800.1|3771
1720198800000|2024-07-05 17:00:00|800.9|799.9|795.9|794.9|801.9|800.9|795.1|794.1|8887
1720202400000|2024-07-05 18:00:00|796.1|795.1|798.6|797.6|799.1|798.1|795.1|794.1|15115
1720206000000|2024-07-05 19:00:00|798.9|797.9|798.6|797.6|799.6|798.6|798.4|797.4|925
1720209600000|2024-07-05 20:00:00|798.5|797.5|801.3|800.3|801.3|800.3|798.5|797.5|342
1720389600000|2024-07-07 22:00:00|800|799|794.5|793.5|800|799|792.3|791.3|6969
1720393200000|2024-07-07 23:00:00|794.8|793.8|795.3|794.3|795.6|794.6|794.3|793.3|846
1720396800000|2024-07-08 00:00:00|795.1|794.1|792|791|795.1|794.1|791.9|790.9|1306
1720400400000|2024-07-08 01:00:00|791.9|790.9|791.8|790.8|792.5|791.5|790.8|789.8|216
1720404000000|2024-07-08 02:00:00|791.9|790.9|792.6|791.6|793.4|792.4|791.6|790.6|118
1720407600000|2024-07-08 03:00:00|792.5|791.5|792.8|791.8|793.9|792.9|792.1|791.1|971
1720411200000|2024-07-08 04:00:00|792.9|791.9|793.4|792.4|793.8|792.8|792.9|791.9|1036
1720414800000|2024-07-08 05:00:00|793.3|792.3|790.9|789.9|793.6|792.6|790.6|789.6|2458
1720418400000|2024-07-08 06:00:00|790.8|789.8|788.9|787.9|791.1|790.1|788.9|787.9|6448
1720422000000|2024-07-08 07:00:00|788.8|787.8|790.6|789.6|791.1|790.1|787.6|786.6|5126
1720425600000|2024-07-08 08:00:00|790.9|789.9|786.6|785.6|791.4|790.4|786.6|785.6|11440
1720429200000|2024-07-08 09:00:00|786.3|785.3|784.9|783.9|786.4|785.4|784.4|783.4|6713
1720432800000|2024-07-08 10:00:00|785.1|784.1|785.6|784.6|786.1|785.1|784.4|783.4|3340
1720436400000|2024-07-08 11:00:00|785.9|784.9|787.9|786.9|788.6|787.6|785.4|784.4|2386
1720440000000|2024-07-08 12:00:00|787.8|786.8|790.1|789.1|790.9|789.9|787.1|786.1|6311
1720443600000|2024-07-08 13:00:00|790.4|789.4|791.4|790.4|791.5|790.5|785.6|784.6|10401
1720447200000|2024-07-08 14:00:00|791.9|790.9|791.4|790.4|793.1|792.1|788.4|787.4|7229
1720450800000|2024-07-08 15:00:00|791.6|790.6|786.9|785.9|792.4|791.4|786.4|785.4|13337
1720454400000|2024-07-08 16:00:00|786.6|785.6|788.1|787.1|788.6|787.6|786.1|785.1|5175
1720458000000|2024-07-08 17:00:00|788|787|787.9|786.9|789.1|788.1|786.6|785.6|2191
1720461600000|2024-07-08 18:00:00|788.1|787.1|784.4|783.4|788.4|787.4|784.4|783.4|4721
1720465200000|2024-07-08 19:00:00|784.1|783.1|784.5|783.5|784.8|783.8|783.9|782.9|610
1720468800000|2024-07-08 20:00:00|784.6|783.6|784.1|783.1|785.1|784.1|784.1|783.1|425
1720472400000|2024-07-08 21:00:00|784.3|783.3|785.9|782.9|785.9|783.3|784.3|782.1|31
1720483200000|2024-07-09 00:00:00|785.4|784.4|785.8|784.8|786.1|785.1|785|784|387
1720486800000|2024-07-09 01:00:00|785.9|784.9|784.6|783.6|786.1|785.1|784.5|783.5|78
1720490400000|2024-07-09 02:00:00|784.5|783.5|784.1|783.1|784.6|783.6|783.9|782.9|34
1720494000000|2024-07-09 03:00:00|784.3|783.3|784.4|783.4|785|784|784.1|783.1|65
1720497600000|2024-07-09 04:00:00|784.3|783.3|784.1|783.1|785.1|784.1|783.9|782.9|164
1720501200000|2024-07-09 05:00:00|784.3|783.3|788|787|788.1|787.1|784.1|783.1|3096
1720504800000|2024-07-09 06:00:00|788.1|787.1|785.6|784.6|788.6|787.6|785.1|784.1|3668
1720508400000|2024-07-09 07:00:00|785.5|784.5|783.4|782.4|785.6|784.6|783.1|782.1|9583
1720512000000|2024-07-09 08:00:00|783.3|782.3|780.6|779.6|783.4|782.4|779.6|778.6|11604
1720515600000|2024-07-09 09:00:00|780.9|779.9|780.6|779.6|782.1|781.1|778.9|777.9|6209
1720519200000|2024-07-09 10:00:00|780.9|779.9|780.1|779.1|782.4|781.4|780.1|779.1|2569
1720522800000|2024-07-09 11:00:00|780.4|779.4|781.4|780.4|782.4|781.4|779.4|778.4|4296
1720526400000|2024-07-09 12:00:00|781.6|780.6|781.1|780.1|782.6|781.6|779.1|778.1|8550
1720530000000|2024-07-09 13:00:00|780.9|779.9|779.1|778.1|783.6|782.6|778.9|777.9|10710
1720533600000|2024-07-09 14:00:00|779.4|778.4|784.5|783.5|785.4|784.4|778.9|777.9|19413
1720537200000|2024-07-09 15:00:00|784.4|783.4|777.1|776.1|787.1|786.1|773.9|772.9|29250
1720540800000|2024-07-09 16:00:00|777.3|776.3|776.9|775.9|777.4|776.4|772.9|771.9|6401
1720544400000|2024-07-09 17:00:00|777.1|776.1|777.1|776.1|780.1|779.1|776.3|775.3|6260
1720548000000|2024-07-09 18:00:00|777.3|776.3|773.9|772.9|777.6|776.6|772.1|771.1|5247
1720551600000|2024-07-09 19:00:00|773.6|772.6|773|772|773.9|772.9|772.6|771.6|675
1720555200000|2024-07-09 20:00:00|772.9|771.9|774.6|773.6|775.4|774.4|772.8|771.8|397
1720558800000|2024-07-09 21:00:00|776|773|776.6|773.6|777|774|776|773|1141
1720569600000|2024-07-10 00:00:00|773.9|772.9|773.4|772.4|773.9|772.9|772.9|771.9|346
1720573200000|2024-07-10 01:00:00|773.5|772.5|771.9|770.9|773.5|772.5|771.6|770.6|327
1720576800000|2024-07-10 02:00:00|772|771|771.1|770.1|772.5|771.5|771.1|770.1|472
1720580400000|2024-07-10 03:00:00|771.4|770.4|770.6|769.6|771.4|770.4|770.6|769.6|3533
1720584000000|2024-07-10 04:00:00|770.9|769.9|769.6|768.6|770.9|769.9|769.6|768.6|452
1720587600000|2024-07-10 05:00:00|769.4|768.4|768.1|767.1|769.6|768.6|767.8|766.8|552
1720591200000|2024-07-10 06:00:00|768|767|766.9|765.9|768.1|767.1|766.1|765.1|1887
1720594800000|2024-07-10 07:00:00|766.6|765.6|768.4|767.4|768.6|767.6|765.6|764.6|10089
1720598400000|2024-07-10 08:00:00|768.1|767.1|774.1|773.1|776.4|775.4|767|766|13009
1720602000000|2024-07-10 09:00:00|774.3|773.3|773.4|772.4|775.1|774.1|773.1|772.1|5045
1720605600000|2024-07-10 10:00:00|773.5|772.5|770.1|769.1|774.3|773.3|769.9|768.9|4572
1720609200000|2024-07-10 11:00:00|770.3|769.3|772.1|771.1|772.4|771.4|769.1|768.1|4035
1720612800000|2024-07-10 12:00:00|772|771|768.6|767.6|773.6|772.6|768.1|767.1|10073
1720616400000|2024-07-10 13:00:00|768.3|767.3|770.6|769.6|771.6|770.6|766.6|765.6|14451
1720620000000|2024-07-10 14:00:00|770.4|769.4|771.1|770.1|773.1|772.1|768.6|767.6|21129
1720623600000|2024-07-10 15:00:00|771.4|770.4|777.9|776.9|778.1|777.1|771.3|770.3|22907
1720627200000|2024-07-10 16:00:00|777.6|776.6|773.6|772.6|777.9|776.9|773.4|772.4|7836
1720630800000|2024-07-10 17:00:00|773.8|772.8|774.1|773.1|774.5|773.5|771.1|770.1|6148
1720634400000|2024-07-10 18:00:00|774.4|773.4|773.6|772.6|775.4|774.4|770.9|769.9|3555
1720638000000|2024-07-10 19:00:00|773.5|772.5|774.1|773.1|774.9|773.9|773.1|772.1|884
1720641600000|2024-07-10 20:00:00|774.4|773.4|774.1|773.1|774.5|773.5|773.9|772.9|260
1720645200000|2024-07-10 21:00:00|774|773|774.9|771.9|775.8|773.3|773.4|771.8|268
1720656000000|2024-07-11 00:00:00|774.6|773.6|774.6|773.6|775.3|774.3|773.6|772.6|147
1720659600000|2024-07-11 01:00:00|774.9|773.9|777.1|776.1|777.4|776.4|774.6|773.6|182
1720663200000|2024-07-11 02:00:00|777|776|777.1|776.1|778.1|777.1|776.9|775.9|86
1720666800000|2024-07-11 03:00:00|777|776|776.5|775.5|777.1|776.1|776.4|775.4|113
1720670400000|2024-07-11 04:00:00|776.6|775.6|777|776|777.3|776.3|775.9|774.9|303
1720674000000|2024-07-11 05:00:00|776.9|775.9|776.9|775.9|777.4|776.4|776.6|775.6|151
1720677600000|2024-07-11 06:00:00|776.8|775.8|777.1|776.1|777.6|776.6|776.1|775.1|3079
1720681200000|2024-07-11 07:00:00|776.6|775.6|776.4|775.4|777.9|776.9|775.6|774.6|4922
1720684800000|2024-07-11 08:00:00|776.1|775.1|774.9|773.9|778.4|777.4|774.6|773.6|9758
1720688400000|2024-07-11 09:00:00|774.8|773.8|776.4|775.4|776.8|775.8|773.9|772.9|5206
1720692000000|2024-07-11 10:00:00|776.1|775.1|777.6|776.6|778.6|777.6|776|775|2773
1720695600000|2024-07-11 11:00:00|777.4|776.4|775.6|774.6|779.4|778.4|775.1|774.1|10838
1720699200000|2024-07-11 12:00:00|775.9|774.9|775.9|774.9|779.6|778.6|775|774|3490
1720702800000|2024-07-11 13:00:00|775.6|774.6|773.4|772.4|776.9|775.9|768.6|767.6|13138
1720706400000|2024-07-11 14:00:00|773.6|772.6|779.4|778.4|779.9|778.9|772.1|771.1|9874
1720710000000|2024-07-11 15:00:00|779.6|778.6|778.1|777.1|781.4|780.4|777.6|776.6|11680
1720713600000|2024-07-11 16:00:00|778|777|771.3|770.3|778.6|777.6|771.1|770.1|4751
1720717200000|2024-07-11 17:00:00|771.1|770.1|775.6|774.6|776.6|775.6|771.1|770.1|4907
1720720800000|2024-07-11 18:00:00|775.4|774.4|776.6|775.6|776.8|775.8|773.6|772.6|7523
1720724400000|2024-07-11 19:00:00|776.9|775.9|777.5|776.5|777.6|776.6|776.4|775.4|528
1720728000000|2024-07-11 20:00:00|777.6|776.6|776.1|775.1|777.6|776.6|776.1|775.1|432
1720731600000|2024-07-11 21:00:00|775.9|774.9|777.5|774.5|777.5|775.1|775.6|774.1|4
1720742400000|2024-07-12 00:00:00|776.6|775.6|777.8|776.8|778.1|777.1|776.6|775.6|1875
1720746000000|2024-07-12 01:00:00|777.9|776.9|776.1|775.1|778.3|777.3|775.4|774.4|119
1720749600000|2024-07-12 02:00:00|776.3|775.3|778.1|777.1|778.5|777.5|776|775|1154
1720753200000|2024-07-12 03:00:00|777.9|776.9|777.1|776.1|777.9|776.9|776.6|775.6|84
1720756800000|2024-07-12 04:00:00|776.9|775.9|777.1|776.1|777.3|776.3|775.9|774.9|96
1720760400000|2024-07-12 05:00:00|777|776|776.4|775.4|777.1|776.1|775.9|774.9|205
1720764000000|2024-07-12 06:00:00|776.1|775.1|778.4|777.4|779.6|778.6|776.1|775.1|802
1720767600000|2024-07-12 07:00:00|778.5|777.5|779.9|778.9|780.1|779.1|777.6|776.6|3310
1720771200000|2024-07-12 08:00:00|779.6|778.6|785.1|784.1|785.4|784.4|779.1|778.1|24316
1720774800000|2024-07-12 09:00:00|785.3|784.3|782.9|781.9|785.4|784.4|782.4|781.4|4309
1720778400000|2024-07-12 10:00:00|782.6|781.6|779.9|778.9|783.1|782.1|779.6|778.6|3885
1720782000000|2024-07-12 11:00:00|780.1|779.1|782.1|781.1|782.1|781.1|779.6|778.6|2279
1720785600000|2024-07-12 12:00:00|781.9|780.9|780.4|779.4|782.6|781.6|779.9|778.9|2941
1720789200000|2024-07-12 13:00:00|780.1|779.1|777|776|782.9|781.9|775.4|774.4|5751
1720792800000|2024-07-12 14:00:00|777.1|776.1|777.4|776.4|782.4|781.4|776.1|775.1|8962
1720796400000|2024-07-12 15:00:00|777.6|776.6|776.6|775.6|781.4|780.4|775.4|774.4|13159
1720800000000|2024-07-12 16:00:00|776.9|775.9|777.6|776.6|778.1|777.1|774.6|773.6|6340
1720803600000|2024-07-12 17:00:00|777.8|776.8|777.6|776.6|777.9|776.9|775.9|774.9|2809
1720807200000|2024-07-12 18:00:00|777.5|776.5|773.9|772.9|777.9|776.9|772.6|771.6|3449
1720810800000|2024-07-12 19:00:00|773.8|772.8|773.6|772.6|774.1|773.1|773.4|772.4|576
1720814400000|2024-07-12 20:00:00|773.5|772.5|772.9|771.9|773.9|772.9|772.4|771.4|385
1720994400000|2024-07-14 22:00:00|774.8|771.8|773.6|772.6|776.9|775.9|773.4|771.8|1288
1720998000000|2024-07-14 23:00:00|773.8|772.8|772.8|771.8|774|773|772.8|771.8|25
1721001600000|2024-07-15 00:00:00|772.6|771.6|768.4|767.4|772.6|771.6|768.4|767.4|387
1721005200000|2024-07-15 01:00:00|768.5|767.5|774.9|773.9|775.1|774.1|767.1|766.1|364
1721008800000|2024-07-15 02:00:00|775|774|773.4|772.4|775|774|772.9|771.9|119
1721012400000|2024-07-15 03:00:00|773.3|772.3|773.1|772.1|773.6|772.6|772.6|771.6|55
1721016000000|2024-07-15 04:00:00|773|772|772.9|771.9|773.5|772.5|772.4|771.4|60
1721019600000|2024-07-15 05:00:00|772.6|771.6|771.9|770.9|773.1|772.1|771.6|770.6|236
1721023200000|2024-07-15 06:00:00|771.8|770.8|769.9|768.9|772.1|771.1|769.6|768.6|1243
1721026800000|2024-07-15 07:00:00|769.6|768.6|770.9|769.9|771.9|770.9|769.4|768.4|1787
1721030400000|2024-07-15 08:00:00|771.1|770.1|772.4|771.4|773.4|772.4|770.4|769.4|4219
1721034000000|2024-07-15 09:00:00|772.5|771.5|773.9|772.9|775.1|774.1|772.1|771.1|5081
1721037600000|2024-07-15 10:00:00|774.1|773.1|771.9|770.9|774.1|773.1|771.6|770.6|5012
1721041200000|2024-07-15 11:00:00|771.6|770.6|770.6|769.6|771.9|770.9|770.4|769.4|3242
1721044800000|2024-07-15 12:00:00|770.9|769.9|772.6|771.6|772.6|771.6|769.9|768.9|3775
1721048400000|2024-07-15 13:00:00|772.4|771.4|770.4|769.4|773.4|772.4|766.9|765.9|13252
1721052000000|2024-07-15 14:00:00|770.1|769.1|771.9|770.9|772.1|771.1|767.4|766.4|6741
1721055600000|2024-07-15 15:00:00|771.6|770.6|775.5|774.5|777.4|776.4|771.1|770.1|16450
1721059200000|2024-07-15 16:00:00|775.6|774.6|775.9|774.9|778.1|777.1|775.1|774.1|3786
1721062800000|2024-07-15 17:00:00|775.8|774.8|774.4|773.4|775.9|774.9|772.6|771.6|4282
1721066400000|2024-07-15 18:00:00|774.3|773.3|773.6|772.6|775.6|774.6|772.6|771.6|8012
1721070000000|2024-07-15 19:00:00|773.9|772.9|773.6|772.6|774.6|773.6|773.1|772.1|426
1721073600000|2024-07-15 20:00:00|773.8|772.8|773.9|772.9|774.3|773.3|772.9|771.9|498
1721077200000|2024-07-15 21:00:00|773.8|772.8|775.5|772.5|775.5|772.8|773.5|772|0
1721088000000|2024-07-16 00:00:00|773.3|772.3|774.4|773.4|774.5|773.5|772.8|771.8|306
1721091600000|2024-07-16 01:00:00|774.5|773.5|773.4|772.4|774.6|773.6|772.9|771.9|72
1721095200000|2024-07-16 02:00:00|773.3|772.3|773.1|772.1|773.5|772.5|772.4|771.4|55
1721098800000|2024-07-16 03:00:00|773.3|772.3|772.8|771.8|773.8|772.8|772.4|771.4|39
1721102400000|2024-07-16 04:00:00|772.6|771.6|772.6|771.6|773.1|772.1|772.4|771.4|29
1721106000000|2024-07-16 05:00:00|772.5|771.5|771.3|770.3|772.6|771.6|771|770|316
1721109600000|2024-07-16 06:00:00|771.1|770.1|769.1|768.1|771.1|770.1|768.6|767.6|1674
1721113200000|2024-07-16 07:00:00|769.3|768.3|768.6|767.6|770.1|769.1|768.1|767.1|2225
1721116800000|2024-07-16 08:00:00|768.5|767.5|767.4|766.4|768.6|767.6|765.9|764.9|6827
1721120400000|2024-07-16 09:00:00|767.3|766.3|766.9|765.9|768.6|767.6|765.9|764.9|2443
1721124000000|2024-07-16 10:00:00|767.1|766.1|765.6|764.6|767.3|766.3|765.1|764.1|4797
1721127600000|2024-07-16 11:00:00|765.4|764.4|759.6|758.6|765.4|764.4|759.4|758.4|9811
1721131200000|2024-07-16 12:00:00|759.4|758.4|759.4|758.4|761.6|760.6|758.4|757.4|11206
1721134800000|2024-07-16 13:00:00|759.6|758.6|760.4|759.4|762.1|761.1|758.1|757.1|15716
1721138400000|2024-07-16 14:00:00|760.3|759.3|764.4|763.4|765.3|764.3|758.9|757.9|9463
1721142000000|2024-07-16 15:00:00|764.6|763.6|760.5|759.5|764.6|763.6|758.9|757.9|19863
1721145600000|2024-07-16 16:00:00|760.6|759.6|759.4|758.4|761.9|760.9|759.1|758.1|3941
1721149200000|2024-07-16 17:00:00|759.6|758.6|762.1|761.1|764.1|763.1|759.4|758.4|2956
1721152800000|2024-07-16 18:00:00|761.9|760.9|760.6|759.6|763.4|762.4|758.9|757.9|2827
1721156400000|2024-07-16 19:00:00|760.9|759.9|760.9|759.9|761.6|760.6|760.6|759.6|224
1721160000000|2024-07-16 20:00:00|760.8|759.8|759|758|760.9|759.9|758.6|757.6|418
1721163600000|2024-07-16 21:00:00|759.1|758.1|761.1|758.1|761.9|760|759.1|757.8|16
1721174400000|2024-07-17 00:00:00|758.6|757.6|758.4|757.4|758.8|757.8|757.9|756.9|215
1721178000000|2024-07-17 01:00:00|758.5|757.5|758.9|757.9|759.4|758.4|756.6|755.6|612
1721181600000|2024-07-17 02:00:00|759.1|758.1|759.3|758.3|760.6|759.6|759.1|758.1|823
1721185200000|2024-07-17 03:00:00|759.4|758.4|758.5|757.5|759.4|758.4|757.9|756.9|88
1721188800000|2024-07-17 04:00:00|758.6|757.6|757.8|756.8|758.6|757.6|757.8|756.8|202
1721192400000|2024-07-17 05:00:00|757.9|756.9|757.4|756.4|758|757|757.1|756.1|491
1721196000000|2024-07-17 06:00:00|757.5|756.5|757.6|756.6|757.6|756.6|755.6|754.6|2281
1721199600000|2024-07-17 07:00:00|757.9|756.9|759.1|758.1|759.9|758.9|757.4|756.4|4023
1721203200000|2024-07-17 08:00:00|759|758|755.4|754.4|759.1|758.1|754.9|753.9|26497
1721206800000|2024-07-17 09:00:00|755.1|754.1|754.4|753.4|755.9|754.9|753.6|752.6|4479
1721210400000|2024-07-17 10:00:00|754.1|753.1|757.1|756.1|757.5|756.5|753.8|752.8|5508
1721214000000|2024-07-17 11:00:00|757|756|758.9|757.9|758.9|757.9|756.6|755.6|2156
1721217600000|2024-07-17 12:00:00|758.8|757.8|760.9|759.9|762.1|761.1|758.1|757.1|7932
1721221200000|2024-07-17 13:00:00|760.6|759.6|764.4|763.4|764.9|763.9|759.9|758.9|6061
1721224800000|2024-07-17 14:00:00|764.6|763.6|764.1|763.1|765.4|764.4|760.6|759.6|11402
1721228400000|2024-07-17 15:00:00|763.9|762.9|765.9|764.9|766.1|765.1|759.9|758.9|14086
1721232000000|2024-07-17 16:00:00|766|765|766.6|765.6|767.1|766.1|764.3|763.3|2957
1721235600000|2024-07-17 17:00:00|766.5|765.5|768.1|767.1|769.1|768.1|766.1|765.1|2807
1721239200000|2024-07-17 18:00:00|767.9|766.9|767|766|767.9|766.9|765.4|764.4|3582
1721242800000|2024-07-17 19:00:00|766.9|765.9|766.6|765.6|767.4|766.4|766.4|765.4|433
1721246400000|2024-07-17 20:00:00|766.5|765.5|768.6|767.6|768.6|767.6|766.4|765.4|402
1721250000000|2024-07-17 21:00:00|768.5|767.5|769|766|769.1|767.5|768.4|766|0
1721260800000|2024-07-18 00:00:00|768.5|767.5|767.5|766.5|768.6|767.6|766.8|765.8|233
1721264400000|2024-07-18 01:00:00|767.4|766.4|770.3|769.3|772.9|771.9|767.3|766.3|818
1721268000000|2024-07-18 02:00:00|770.4|769.4|769.4|768.4|770.5|769.5|768.4|767.4|49
1721271600000|2024-07-18 03:00:00|769.5|768.5|770.1|769.1|770.3|769.3|769.4|768.4|27
1721275200000|2024-07-18 04:00:00|770.3|769.3|770|769|770.8|769.8|769.6|768.6|109
1721278800000|2024-07-18 05:00:00|770.1|769.1|770.1|769.1|770.9|769.9|769.4|768.4|259
1721282400000|2024-07-18 06:00:00|770.3|769.3|772.9|771.9|773.4|772.4|769.9|768.9|2861
1721286000000|2024-07-18 07:00:00|772.6|771.6|769.4|768.4|772.9|771.9|769.1|768.1|2732
1721289600000|2024-07-18 08:00:00|769.6|768.6|766.1|765.1|770|769|765.1|764.1|4497
1721293200000|2024-07-18 09:00:00|765.9|764.9|765.3|764.3|766.4|765.4|763.9|762.9|2140
1721296800000|2024-07-18 10:00:00|765.4|764.4|765.4|764.4|766.9|765.9|764.4|763.4|1617
1721300400000|2024-07-18 11:00:00|765.1|764.1|764.4|763.4|765.6|764.6|763.6|762.6|5057
1721304000000|2024-07-18 12:00:00|764.3|763.3|760.9|759.9|765.4|764.4|760.9|759.9|3952
1721307600000|2024-07-18 13:00:00|761|760|759.6|758.6|765.6|764.6|759.3|758.3|12431
1721311200000|2024-07-18 14:00:00|759.8|758.8|761.4|760.4|762.8|761.8|757.1|756.1|6724
1721314800000|2024-07-18 15:00:00|761.5|760.5|764.5|763.5|765.1|764.1|760.4|759.4|7252
1721318400000|2024-07-18 16:00:00|764.6|763.6|764.9|763.9|765.4|764.4|762.6|761.6|2330
1721322000000|2024-07-18 17:00:00|764.8|763.8|765.6|764.6|766.4|765.4|763.4|762.4|2450
1721325600000|2024-07-18 18:00:00|765.5|764.5|762|761|766.1|765.1|761.6|760.6|3032
1721329200000|2024-07-18 19:00:00|761.9|760.9|759.9|758.9|762|761|759.6|758.6|755
1721332800000|2024-07-18 20:00:00|760|759|761|760|761.4|760.4|759.9|758.9|530
1721336400000|2024-07-18 21:00:00|760.8|759.8|762.9|759.9|762.9|761.5|760.5|758.6|211
1721347200000|2024-07-19 00:00:00|761|760|760.5|759.5|761.1|760.1|759|758|258
1721350800000|2024-07-19 01:00:00|760.4|759.4|760.1|759.1|761.4|760.4|759|758|280
1721354400000|2024-07-19 02:00:00|760.4|759.4|761.4|760.4|761.6|760.6|759.9|758.9|93
1721358000000|2024-07-19 03:00:00|761.5|760.5|762.1|761.1|762.6|761.6|761.4|760.4|91
1721361600000|2024-07-19 04:00:00|762|761|761.6|760.6|762.1|761.1|761.1|760.1|88
1721365200000|2024-07-19 05:00:00|761.5|760.5|760.4|759.4|761.6|760.6|760.3|759.3|303
1721368800000|2024-07-19 06:00:00|760.3|759.3|760.9|759.9|761.9|760.9|760.1|759.1|456
1721372400000|2024-07-19 07:00:00|760.8|759.8|760.6|759.6|761.1|760.1|758|757|2035
1721376000000|2024-07-19 08:00:00|760.4|759.4|767.1|766.1|768.1|767.1|759.6|758.6|6580
1721379600000|2024-07-19 09:00:00|767.4|766.4|764.9|763.9|767.4|766.4|762.9|761.9|2885
1721383200000|2024-07-19 10:00:00|764.8|763.8|762.1|761.1|765.4|764.4|761.9|760.9|1921
1721386800000|2024-07-19 11:00:00|761.9|760.9|762.9|761.9|762.9|761.9|760.6|759.6|1672
1721390400000|2024-07-19 12:00:00|762.6|761.6|764|763|765.1|764.1|762.1|761.1|1557
1721394000000|2024-07-19 13:00:00|763.9|762.9|763.1|762.1|763.9|762.9|756.1|755.1|7701
1721397600000|2024-07-19 14:00:00|762.9|761.9|760.4|759.4|764.4|763.4|759.9|758.9|5350
1721401200000|2024-07-19 15:00:00|760.5|759.5|754.3|753.3|760.9|759.9|753.6|752.6|9855
1721404800000|2024-07-19 16:00:00|754.1|753.1|748.6|747.6|754.6|753.6|748.1|747.1|4212
1721408400000|2024-07-19 17:00:00|748.8|747.8|746.1|745.1|751.1|750.1|745.1|744.1|3918
1721412000000|2024-07-19 18:00:00|746|745|745.4|744.4|747.4|746.4|743.4|742.4|4107
1721415600000|2024-07-19 19:00:00|745.6|744.6|745.6|744.6|746.4|745.4|744.9|743.9|661
1721419200000|2024-07-19 20:00:00|745.9|744.9|744.4|743.4|745.9|744.9|744.4|743.4|262
1721599200000|2024-07-21 22:00:00|745.8|744.8|747.8|746.8|748|747|745.8|744.8|498
1721602800000|2024-07-21 23:00:00|747.6|746.6|748.4|747.4|748.8|747.8|747.3|746.3|51
1721606400000|2024-07-22 00:00:00|748.5|747.5|748.8|747.8|749.1|748.1|747.6|746.6|54
1721610000000|2024-07-22 01:00:00|748.9|747.9|746.4|745.4|749.3|748.3|746.1|745.1|173
1721613600000|2024-07-22 02:00:00|745.9|744.9|747.8|746.8|747.9|746.9|745.4|744.4|101
1721617200000|2024-07-22 03:00:00|747.6|746.6|748.4|747.4|748.8|747.8|747.6|746.6|45
1721620800000|2024-07-22 04:00:00|748.3|747.3|747.8|746.8|748.3|747.3|746.6|745.6|245
1721624400000|2024-07-22 05:00:00|747.6|746.6|748.1|747.1|749.1|748.1|747.1|746.1|174
1721628000000|2024-07-22 06:00:00|748.3|747.3|746.1|745.1|748.3|747.3|746.1|745.1|786
1721631600000|2024-07-22 07:00:00|745.9|744.9|745.4|744.4|747.5|746.5|745.1|744.1|3354
1721635200000|2024-07-22 08:00:00|745.1|744.1|745.6|744.6|747.6|746.6|744.6|743.6|5711
1721638800000|2024-07-22 09:00:00|745.4|744.4|743.9|742.9|746.1|745.1|743.1|742.1|4754
1721642400000|2024-07-22 10:00:00|744|743|742.9|741.9|744.4|743.4|742.8|741.8|1919
1721646000000|2024-07-22 11:00:00|743.1|742.1|742.1|741.1|744.1|743.1|741.9|740.9|3580
1721649600000|2024-07-22 12:00:00|742.3|741.3|741.1|740.1|742.9|741.9|740.6|739.6|4072
1721653200000|2024-07-22 13:00:00|741.4|740.4|738.4|737.4|742.1|741.1|737.6|736.6|5623
1721656800000|2024-07-22 14:00:00|738.6|737.6|746.1|745.1|746.4|745.4|738.1|737.1|12123
1721660400000|2024-07-22 15:00:00|745.9|744.9|747.1|746.1|749.1|748.1|743.6|742.6|9707
1721664000000|2024-07-22 16:00:00|746.6|745.6|748.6|747.6|749.6|748.6|746.4|745.4|2259
1721667600000|2024-07-22 17:00:00|748.9|747.9|747.9|746.9|749.9|748.9|747.9|746.9|1400
1721671200000|2024-07-22 18:00:00|748|747|749.4|748.4|750.1|749.1|746.1|745.1|2668
1721674800000|2024-07-22 19:00:00|749.5|748.5|748.9|747.9|749.6|748.6|748.9|747.9|421
1721678400000|2024-07-22 20:00:00|749|748|747.9|746.9|749.4|748.4|747.9|746.9|411
1721682000000|2024-07-22 21:00:00|748.1|747.1|748.3|747.3|748.6|747.6|748.1|747.1|11
1721692800000|2024-07-23 00:00:00|747.3|746.3|748.8|747.8|749.1|748.1|747.1|746.1|1029
1721696400000|2024-07-23 01:00:00|748.9|747.9|750.4|749.4|751.4|750.4|748.5|747.5|48
1721700000000|2024-07-23 02:00:00|750.5|749.5|750.1|749.1|751|750|749.8|748.8|30
1721703600000|2024-07-23 03:00:00|750.3|749.3|750|749|750.3|749.3|749.6|748.6|35
1721707200000|2024-07-23 04:00:00|749.9|748.9|749.9|748.9|750.1|749.1|749.6|748.6|24
1721710800000|2024-07-23 05:00:00|749.8|748.8|749.1|748.1|750|749|749|748|279
1721714400000|2024-07-23 06:00:00|749.4|748.4|752.4|751.4|752.6|751.6|749.1|748.1|4009
1721718000000|2024-07-23 07:00:00|752.5|751.5|750.6|749.6|752.6|751.6|750.1|749.1|3744
1721721600000|2024-07-23 08:00:00|750.5|749.5|750.6|749.6|752.9|751.9|749.4|748.4|3091
1721725200000|2024-07-23 09:00:00|750.4|749.4|752.4|751.4|754.1|753.1|750.3|749.3|2695
1721728800000|2024-07-23 10:00:00|752.6|751.6|750.1|749.1|752.9|751.9|749.4|748.4|1780
1721732400000|2024-07-23 11:00:00|750.4|749.4|749.1|748.1|750.8|749.8|748.3|747.3|2376
1721736000000|2024-07-23 12:00:00|749|748|744.4|743.4|749.1|748.1|744.1|743.1|5426
1721739600000|2024-07-23 13:00:00|744.6|743.6|744.1|743.1|746.5|745.5|740.6|739.6|6128
1721743200000|2024-07-23 14:00:00|744|743|741.1|740.1|745.4|744.4|740.6|739.6|5450
1721746800000|2024-07-23 15:00:00|741.4|740.4|737.9|736.9|741.6|740.6|736.9|735.9|9657
1721750400000|2024-07-23 16:00:00|738.1|737.1|740.9|739.9|741.9|740.9|737.6|736.6|2631
1721754000000|2024-07-23 17:00:00|740.6|739.6|740.9|739.9|743.1|742.1|740.4|739.4|2194
1721757600000|2024-07-23 18:00:00|741|740|743.9|742.9|743.9|742.9|740.4|739.4|3420
1721761200000|2024-07-23 19:00:00|743.6|742.6|744.1|743.1|744.4|743.4|743.6|742.6|430
1721764800000|2024-07-23 20:00:00|744.3|743.3|745.6|744.6|745.9|744.9|743.6|742.6|545
1721768400000|2024-07-23 21:00:00|745.4|744.4|745.1|744.1|745.4|744.4|745.1|744.1|3
1721779200000|2024-07-24 00:00:00|744.8|743.9|744.1|743.1|744.9|743.9|744.1|743.1|28
1721782800000|2024-07-24 01:00:00|745.3|744.3|744.5|743.5|745.4|744.4|743.5|742.5|80
1721786400000|2024-07-24 02:00:00|744.6|743.6|745.3|744.3|745.5|744.5|744.3|743.3|13
1721790000000|2024-07-24 03:00:00|745.4|744.4|744.6|743.6|745.5|744.5|744.6|743.6|17
1721793600000|2024-07-24 04:00:00|744.5|743.5|743.9|742.9|744.5|743.5|742.6|741.6|101
1721797200000|2024-07-24 05:00:00|743.6|742.6|743.9|742.9|744.8|743.8|743.5|742.5|46
1721800800000|2024-07-24 06:00:00|744.1|743.1|744.3|743.3|745.9|744.9|743.9|742.9|791
1721804400000|2024-07-24 07:00:00|744.1|743.1|744.1|743.1|744.9|743.9|742.5|741.5|1753
1721808000000|2024-07-24 08:00:00|744.4|743.4|746.4|745.4|748.4|747.4|743.6|742.6|7201
1721811600000|2024-07-24 09:00:00|746.5|745.5|748.6|747.6|749.1|748.1|746.5|745.5|1737
1721815200000|2024-07-24 10:00:00|747.9|746.9|749.4|748.4|749.6|748.6|746.9|745.9|3973
1721818800000|2024-07-24 11:00:00|749.6|748.6|751|750|751.6|750.6|748.9|747.9|1830
1721822400000|2024-07-24 12:00:00|750.9|749.9|748.6|747.6|751.9|750.9|748.1|747.1|2340
1721826000000|2024-07-24 13:00:00|748.5|747.5|746.4|745.4|750.3|749.3|745.9|744.9|8478
1721829600000|2024-07-24 14:00:00|746.3|745.3|746.9|745.9|752.1|751.1|745.6|744.6|4657
1721833200000|2024-07-24 15:00:00|746.8|745.8|751.8|750.8|755.6|754.6|745.1|744.1|7737
1721836800000|2024-07-24 16:00:00|751.6|750.6|752.8|751.8|754.4|753.4|751|750|12989
1721840400000|2024-07-24 17:00:00|752.9|751.9|752.1|751.1|754.9|753.9|751.8|750.8|1842
1721844000000|2024-07-24 18:00:00|751.9|750.9|752.4|751.4|753.9|752.9|751.4|750.4|1430
1721847600000|2024-07-24 19:00:00|752.6|751.6|751.9|750.9|752.6|751.6|751.6|750.6|250
1721851200000|2024-07-24 20:00:00|751.8|750.8|750.6|749.6|751.9|750.9|750.6|749.6|409
1721854800000|2024-07-24 21:00:00|750.8|749.8|751.3|748.3|752.1|749.8|750|748.3|70
1721865600000|2024-07-25 00:00:00|751.1|750.1|750.6|749.6|751.3|750.3|750.4|749.4|41
1721869200000|2024-07-25 01:00:00|750.5|749.5|749.9|748.9|750.9|749.9|749.8|748.8|119
1721872800000|2024-07-25 02:00:00|749.8|748.8|747.6|746.6|749.9|748.9|747.1|746.1|109
1721876400000|2024-07-25 03:00:00|747.5|746.5|748|747|748.5|747.5|747.1|746.1|370
1721880000000|2024-07-25 04:00:00|748.1|747.1|748.3|747.3|748.5|747.5|747.9|746.9|167
1721883600000|2024-07-25 05:00:00|748.4|747.4|748.6|747.6|748.6|747.6|747.1|746.1|212
1721887200000|2024-07-25 06:00:00|748.4|747.4|749.1|748.1|749.4|748.4|747.6|746.6|667
1721890800000|2024-07-25 07:00:00|749|748|748.4|747.4|749.1|748.1|747.6|746.6|1841
1721894400000|2024-07-25 08:00:00|748.6|747.6|745.1|744.1|749.6|748.6|744.6|743.6|5262
1721898000000|2024-07-25 09:00:00|745|744|739.9|738.9|745.3|744.3|739.6|738.6|3191
1721901600000|2024-07-25 10:00:00|740|739|742.1|741.1|742.4|741.4|739.4|738.4|1829
1721905200000|2024-07-25 11:00:00|742.3|741.3|738.4|737.4|742.6|741.6|738.4|737.4|1404
1721908800000|2024-07-25 12:00:00|738.5|737.5|741.9|740.9|742.9|741.9|737.6|736.6|4063
1721912400000|2024-07-25 13:00:00|742.1|741.1|741.1|740.1|746.3|745.3|738.6|737.6|2675
1721916000000|2024-07-25 14:00:00|741.3|740.3|748.4|747.4|748.4|747.4|739.9|738.9|7545
1721919600000|2024-07-25 15:00:00|748.6|747.6|755|754|755.1|754.1|748.4|747.4|6568
1721923200000|2024-07-25 16:00:00|754.6|753.6|756.9|755.9|757.4|756.4|754.4|753.4|3016
1721926800000|2024-07-25 17:00:00|756.6|755.6|758.4|757.4|758.9|757.9|756.1|755.1|2019
1721930400000|2024-07-25 18:00:00|758.5|757.5|756.8|755.8|758.8|757.8|756.6|755.6|2893
1721934000000|2024-07-25 19:00:00|756.6|755.6|756.6|755.6|758.4|757.4|756.4|755.4|393
1721937600000|2024-07-25 20:00:00|756.5|755.5|758.5|757.5|759|758|756.1|755.1|163
1721941200000|2024-07-25 21:00:00|758.4|757.4|758.8|757.8|759.1|758.1|758.4|757.4|1
1721952000000|2024-07-26 00:00:00|758.3|757.3|758|757|759|758|757.9|756.9|32
1721955600000|2024-07-26 01:00:00|757.9|756.9|760.1|759.1|760.1|759.1|757.6|756.6|270
1721959200000|2024-07-26 02:00:00|760|759|759.9|758.9|760.1|759.1|759.4|758.4|39
1721962800000|2024-07-26 03:00:00|759.8|758.8|759.3|758.3|760|759|759.1|758.1|19
1721966400000|2024-07-26 04:00:00|759.4|758.4|759.4|758.4|759.4|758.4|758.8|757.8|79
1721970000000|2024-07-26 05:00:00|759.1|758.1|758.9|757.9|759.4|758.4|758.6|757.6|64
1721973600000|2024-07-26 06:00:00|758.8|757.8|759.8|758.8|760.1|759.1|758.4|757.4|1648
1721977200000|2024-07-26 07:00:00|759.6|758.6|756.6|755.6|759.8|758.8|756.5|755.5|1822
1721980800000|2024-07-26 08:00:00|756.9|755.9|755.5|754.5|758.1|757.1|755|754|3024
1721984400000|2024-07-26 09:00:00|755.4|754.4|752.4|751.4|755.4|754.4|752.4|751.4|1341
1721988000000|2024-07-26 10:00:00|752.5|751.5|753.1|752.1|754.6|753.6|752.1|751.1|1453
1721991600000|2024-07-26 11:00:00|753.3|752.3|752.4|751.4|754.6|753.6|751.9|750.9|844
1721995200000|2024-07-26 12:00:00|752.1|751.1|750.9|749.9|753.4|752.4|750.1|749.1|1821
1721998800000|2024-07-26 13:00:00|751|750|745.6|744.6|751.4|750.4|745.4|744.4|10143
1722002400000|2024-07-26 14:00:00|745.4|744.4|737.1|736.1|746.4|745.4|736.6|735.6|12684
1722006000000|2024-07-26 15:00:00|737.3|736.3|741.1|740.1|741.8|740.8|736.8|735.8|11105
1722009600000|2024-07-26 16:00:00|741.6|740.6|747.5|746.5|747.6|746.6|741.1|740.1|1924
1722013200000|2024-07-26 17:00:00|747.4|746.4|744.9|743.9|748.4|747.4|743.4|742.4|1373
1722016800000|2024-07-26 18:00:00|744.8|743.8|740.6|739.6|746.9|745.9|740.5|739.5|1317
1722020400000|2024-07-26 19:00:00|740.5|739.5|742.5|741.5|742.6|741.6|740.4|739.4|189
1722024000000|2024-07-26 20:00:00|742.6|741.6|741.8|740.8|744.1|743.1|741.8|740.8|786
1722204000000|2024-07-28 22:00:00|747|746|748|747|749.4|748.1|746.8|745.4|23
1722207600000|2024-07-28 23:00:00|748.3|747.3|748|747|748.5|747.5|747.3|746.3|13
1722211200000|2024-07-29 00:00:00|748.1|747.1|748.9|747.9|749.4|748.4|746.3|745.3|38
1722214800000|2024-07-29 01:00:00|749|748|747.4|746.4|749.3|748.3|744.8|743.8|75
1722218400000|2024-07-29 02:00:00|747.5|746.5|746.9|745.9|747.5|746.5|745.9|744.9|79
1722222000000|2024-07-29 03:00:00|747|746|748.6|747.6|748.6|747.6|746.5|745.5|52
1722225600000|2024-07-29 04:00:00|748.8|747.8|747.9|746.9|748.9|747.9|747.9|746.9|41
1722229200000|2024-07-29 05:00:00|748.1|747.1|749.9|748.9|750.1|749.1|748.1|747.1|702
1722232800000|2024-07-29 06:00:00|749.8|748.8|747.1|746.1|750.6|749.6|746.6|745.6|2912
1722236400000|2024-07-29 07:00:00|747|746|747.4|746.4|748.5|747.5|745|744|1933
1722240000000|2024-07-29 08:00:00|747.3|746.3|743.6|742.6|747.4|746.4|743.4|742.4|2547
1722243600000|2024-07-29 09:00:00|743.5|742.5|745.1|744.1|745.4|744.4|742|741|1073
1722247200000|2024-07-29 10:00:00|745|744|741.1|740.1|745.8|744.8|740.6|739.6|1136
1722250800000|2024-07-29 11:00:00|741|740|739.4|738.4|741.6|740.6|739.3|738.3|2209
1722254400000|2024-07-29 12:00:00|739.3|738.3|741.8|740.8|743.1|742.1|739.3|738.3|4864
1722258000000|2024-07-29 13:00:00|742|741|743.3|742.3|747.1|746.1|740.6|739.6|6004
1722261600000|2024-07-29 14:00:00|743.4|742.4|731.4|730.4|744.6|743.6|730.9|729.9|6584
1722265200000|2024-07-29 15:00:00|731.3|730.3|731.1|730.1|735.6|734.6|729.4|728.4|17427
1722268800000|2024-07-29 16:00:00|731.4|730.4|730.1|729.1|733.4|732.4|729.9|728.9|1541
1722272400000|2024-07-29 17:00:00|730|729|731.9|730.9|732.9|731.9|729.6|728.6|812
1722276000000|2024-07-29 18:00:00|732.1|731.1|732.8|731.8|733.3|732.3|731.3|730.3|2251
1722279600000|2024-07-29 19:00:00|732.9|731.9|732.1|731.1|733.1|732.1|732.1|731.1|567
1722283200000|2024-07-29 20:00:00|732.3|731.3|732.8|731.8|732.9|731.9|732|731|126
1722286800000|2024-07-29 21:00:00|732.6|731.6|733.4|732.4|733.4|732.4|732.5|731.5|9
1722297600000|2024-07-30 00:00:00|731.8|730.8|731.4|730.4|732.1|731.1|730.9|729.9|254
1722301200000|2024-07-30 01:00:00|731.5|730.5|730.3|729.3|731.5|730.5|729.9|728.9|525
1722304800000|2024-07-30 02:00:00|730.4|729.4|729.8|728.8|730.4|729.4|729.4|728.4|19
1722308400000|2024-07-30 03:00:00|729.9|728.9|728.9|727.9|730|729|728.9|727.9|8
1722312000000|2024-07-30 04:00:00|729.1|728.1|728.8|727.8|729.8|728.8|728.1|727.1|63
1722315600000|2024-07-30 05:00:00|728.9|727.9|729.1|728.1|729.3|728.3|728|727|77
1722319200000|2024-07-30 06:00:00|729|728|727.8|726.8|729.1|728.1|727.1|726.1|812
1722322800000|2024-07-30 07:00:00|727.9|726.9|730.9|729.9|730.9|729.9|727.1|726.1|886
1722326400000|2024-07-30 08:00:00|731|730|730.8|729.8|732.6|731.6|730.4|729.4|4127
1722330000000|2024-07-30 09:00:00|730.6|729.6|729.6|728.6|730.9|729.9|728.9|727.9|6609
1722333600000|2024-07-30 10:00:00|729.8|728.8|729.5|728.5|730.1|729.1|728.4|727.4|8451
1722337200000|2024-07-30 11:00:00|729.6|728.6|726.6|725.6|730.4|729.4|725.9|724.9|3698
1722340800000|2024-07-30 12:00:00|726.8|725.8|725.6|724.6|729.9|728.9|725.6|724.6|3317
1722344400000|2024-07-30 13:00:00|726|725|723.5|722.5|728.9|727.9|722.6|721.6|10063
1722348000000|2024-07-30 14:00:00|723.4|722.4|724|723|726.4|725.4|722.1|721.1|3481
1722351600000|2024-07-30 15:00:00|723.9|722.9|721.1|720.1|724.6|723.6|720.4|719.4|6583
1722355200000|2024-07-30 16:00:00|721.3|720.3|724.9|723.9|725.5|724.5|720.9|719.9|3401
1722358800000|2024-07-30 17:00:00|724.8|723.8|723.6|722.6|725.4|724.4|721.9|720.9|1908
1722362400000|2024-07-30 18:00:00|723.5|722.5|723.5|722.5|724.1|723.1|721.4|720.4|2779
1722366000000|2024-07-30 19:00:00|723.6|722.6|724|723|724.6|723.6|723.1|722.1|364
1722369600000|2024-07-30 20:00:00|724.1|723.1|725.4|724.4|725.4|724.4|723.5|722.5|87
1722373200000|2024-07-30 21:00:00|725.3|724.3|725.3|724.3|725.3|724.3|725.3|724.3|0
1722384000000|2024-07-31 00:00:00|724.8|723.8|724.5|723.5|724.9|723.9|723.9|722.9|22
1722387600000|2024-07-31 01:00:00|724.6|723.6|726.1|725.1|726.3|725.3|724|723|78
1722391200000|2024-07-31 02:00:00|726|725|727.8|726.8|728.1|727.1|725.9|724.9|55
1722394800000|2024-07-31 03:00:00|727.6|726.6|730.4|729.4|731.3|730.3|727.5|726.5|157
1722398400000|2024-07-31 04:00:00|730.5|729.5|730.9|729.9|731.3|730.3|729.8|728.8|216
1722402000000|2024-07-31 05:00:00|730.8|729.8|732|731|732.9|731.9|730.5|729.5|312
1722405600000|2024-07-31 06:00:00|731.8|730.8|735.4|734.4|735.6|734.6|731.6|730.6|596
1722409200000|2024-07-31 07:00:00|735.3|734.3|733.5|732.5|735.4|734.4|732.6|731.6|1490
1722412800000|2024-07-31 08:00:00|733.4|732.4|739.1|738.1|739.1|738.1|732.4|731.4|3274
1722416400000|2024-07-31 09:00:00|739|738|739|738|740|739|737.9|736.9|1052
1722420000000|2024-07-31 10:00:00|739.1|738.1|739.9|738.9|740.1|739.1|736.9|735.9|452
1722423600000|2024-07-31 11:00:00|740|739|742.9|741.9|744.4|743.4|739.6|738.6|2996
1722427200000|2024-07-31 12:00:00|743|742|741.6|740.6|744.4|743.4|740.9|739.9|1606
1722430800000|2024-07-31 13:00:00|741.9|740.9|740.1|739.1|743|742|736.9|735.9|3865
1722434400000|2024-07-31 14:00:00|739.8|738.8|737.4|736.4|744.6|743.1|735.1|734.1|4012
1722438000000|2024-07-31 15:00:00|737.1|736.1|741.4|740.4|742.9|741.9|737.1|736.1|4970
1722441600000|2024-07-31 16:00:00|741.1|740.1|745.1|744.1|745.4|744.4|741.1|740.1|2685
1722445200000|2024-07-31 17:00:00|745|744|746.6|745.6|747.1|746.1|744.4|743.4|1255
1722448800000|2024-07-31 18:00:00|746.5|745.5|746.1|745.1|747.1|746.1|743.9|742.9|1662
1722452400000|2024-07-31 19:00:00|745.9|744.9|749.5|748.5|750.1|749.1|745.9|744.9|393
1722456000000|2024-07-31 20:00:00|749.4|748.4|749.9|748.9|750.4|749.4|749|748|1011
1722459600000|2024-07-31 21:00:00|750.3|747.3|750.3|747.3|750.8|749|749.5|746.9|1
1722470400000|2024-08-01 00:00:00|749.3|748.3|751.4|750.4|752.5|751.5|749.3|748.3|4112
1722474000000|2024-08-01 01:00:00|751.5|750.5|749.3|748.3|752.1|751.1|749|748|18
1722477600000|2024-08-01 02:00:00|749.1|748.1|750.3|749.3|750.6|749.6|747.6|746.6|3070
1722481200000|2024-08-01 03:00:00|750.5|749.5|749.3|748.3|750.5|749.5|747.5|746.5|777
1722484800000|2024-08-01 04:00:00|749.5|748.5|751.3|750.3|752.8|751.8|749.3|748.3|225
1722488400000|2024-08-01 05:00:00|751.1|750.1|751.1|750.1|751.6|750.6|749.8|748.8|508
1722492000000|2024-08-01 06:00:00|751|750|749.8|748.8|751.5|750.5|749.4|748.4|284
1722495600000|2024-08-01 07:00:00|749.9|748.9|751|750|752.6|751.6|747.9|746.9|1074
1722499200000|2024-08-01 08:00:00|751.4|750.4|750.4|749.4|752.6|751.6|749|748|1632
1722502800000|2024-08-01 09:00:00|750.3|749.3|751|750|752.6|751.6|750.1|749.1|461
1722506400000|2024-08-01 10:00:00|751.1|750.1|751.9|750.9|752|751|749.3|748.3|1305
1722510000000|2024-08-01 11:00:00|751.6|750.6|748.8|747.8|752.1|751.1|748.6|747.6|1297
1722513600000|2024-08-01 12:00:00|748.6|747.6|752|751|753|752|747.4|746.4|1795
1722517200000|2024-08-01 13:00:00|751.9|750.9|750.1|749.1|753.5|752.5|749|748|1490
1722520800000|2024-08-01 14:00:00|750.3|749.3|741.1|740.1|751.1|750.1|741|740|3991
1722524400000|2024-08-01 15:00:00|741|740|740.6|739.6|743.8|742.8|739.6|738.6|5928
1722528000000|2024-08-01 16:00:00|740.8|739.8|741.6|740.6|742.4|741.4|738.8|737.8|2384
1722531600000|2024-08-01 17:00:00|741.4|740.4|738.4|737.4|741.5|740.5|736.9|735.9|421
1722535200000|2024-08-01 18:00:00|738.6|737.6|739.4|738.4|739.6|738.6|735.4|734.4|1501
1722538800000|2024-08-01 19:00:00|739.3|738.3|741.9|740.9|742.6|741.6|738.6|737.6|122
1722542400000|2024-08-01 20:00:00|742|741|741.8|740.8|742.1|741.1|740.3|739.3|45
1722546000000|2024-08-01 21:00:00|741.5|740.5|741.6|740.6|741.6|740.6|741.4|740.4|0
1722556800000|2024-08-02 00:00:00|740|739|738.8|737.8|740.3|739.3|738.5|737.5|12
1722560400000|2024-08-02 01:00:00|739|738|740.6|739.6|741.8|740.8|737.8|736.8|33
1722564000000|2024-08-02 02:00:00|740.8|739.8|739.3|738.3|740.8|739.8|738|737|11
1722567600000|2024-08-02 03:00:00|739|738|741.3|740.3|742.8|741.8|739|738|47
1722571200000|2024-08-02 04:00:00|741.4|740.4|739.1|738.1|741.5|740.5|738.8|737.8|61
1722574800000|2024-08-02 05:00:00|739.4|738.4|741|740|741.1|740.1|738.9|737.9|97
1722578400000|2024-08-02 06:00:00|741.1|740.1|740.9|739.9|741.5|740.5|739.6|738.6|166
1722582000000|2024-08-02 07:00:00|740.8|739.8|741.8|740.8|742.5|741.5|740|739|2447
1722585600000|2024-08-02 08:00:00|741.6|740.6|736.9|735.9|741.8|740.8|736.6|735.6|2647
1722589200000|2024-08-02 09:00:00|736.6|735.6|735.8|734.8|737.5|736.5|735.1|734.1|1988
1722592800000|2024-08-02 10:00:00|735.6|734.6|735.1|734.1|737.1|736.1|734.4|733.4|1703
1722596400000|2024-08-02 11:00:00|735.3|734.3|731.1|730.1|735.8|734.8|729.1|728.1|1883
1722600000000|2024-08-02 12:00:00|731|730|722.6|721.6|731.1|730.1|721.5|720.5|2462
1722603600000|2024-08-02 13:00:00|722.5|721.5|717.8|716.8|726.3|725.3|717|716|4786
1722607200000|2024-08-02 14:00:00|717.6|716.6|717.6|716.6|718.8|717.8|712.5|711.5|5766
1722610800000|2024-08-02 15:00:00|717.9|716.9|716.4|715.4|718.1|717.1|712.5|711.5|7927
1722614400000|2024-08-02 16:00:00|716.5|715.5|712.9|711.9|718.9|717.9|712.6|711.6|3451
1722618000000|2024-08-02 17:00:00|713|712|710.6|709.6|715.1|714.1|710.6|709.6|900
1722621600000|2024-08-02 18:00:00|710.9|709.9|713.1|712.1|714.8|713.8|710.6|709.6|1222
1722625200000|2024-08-02 19:00:00|713.3|712.3|714.9|713.9|715.4|714.4|712.9|711.9|261
1722628800000|2024-08-02 20:00:00|714.8|713.8|716.6|715.6|717.4|716.4|714.8|713.8|100
1722808800000|2024-08-04 22:00:00|717|716|715.8|714.8|718.9|717.9|714.1|712.9|64
1722812400000|2024-08-04 23:00:00|715.9|714.9|715.3|714.3|717.3|716.3|714.3|713.3|5
1722816000000|2024-08-05 00:00:00|715|714|710.1|709.1|716|715|707.6|706.6|455
1722819600000|2024-08-05 01:00:00|710|709|712.4|711.4|714.5|713.5|708|707|46
1722823200000|2024-08-05 02:00:00|712.3|711.3|714.4|713.4|714.9|713.9|711.3|710.3|260
1722826800000|2024-08-05 03:00:00|714.3|713.3|713.1|712.1|715.3|714.3|712.6|711.6|23
1722830400000|2024-08-05 04:00:00|713.3|712.3|709.5|708.5|713.3|712.3|709.5|708.5|96
1722834000000|2024-08-05 05:00:00|709.6|708.6|704.8|703.8|710.1|709.1|704.6|703.6|474
1722837600000|2024-08-05 06:00:00|704.9|703.9|705.5|704.5|707.1|706.1|702.4|701.4|530
1722841200000|2024-08-05 07:00:00|705.6|704.6|707.8|706.8|711.1|710.1|704.4|703.4|1585
1722844800000|2024-08-05 08:00:00|707.3|706.3|700.9|699.9|709|708|699.4|698.4|3897
1722848400000|2024-08-05 09:00:00|701|700|699.9|698.9|702.9|701.9|696.9|695.9|3584
1722852000000|2024-08-05 10:00:00|700|699|700|699|702.5|701.5|698.6|697.6|1116
1722855600000|2024-08-05 11:00:00|699.9|698.9|696.8|695.8|702.4|701.4|696.6|695.6|2153
1722859200000|2024-08-05 12:00:00|696.6|695.6|702|701|702.9|701.9|696.4|695.4|1498
1722862800000|2024-08-05 13:00:00|701.9|700.9|702.6|701.6|706.6|705.6|698.6|697.6|2731
1722866400000|2024-08-05 14:00:00|702.5|701.5|704.6|703.6|708.1|707.1|701.8|700.8|4379
1722870000000|2024-08-05 15:00:00|704.8|703.8|706.4|705.4|709.9|708.9|702.8|701.8|6251
1722873600000|2024-08-05 16:00:00|706.3|705.3|704.9|703.9|709.8|708.8|704.9|703.9|1157
1722877200000|2024-08-05 17:00:00|704.8|703.8|706|705|707.1|706.1|704.6|703.6|290
1722880800000|2024-08-05 18:00:00|705.1|704.1|709.5|708.5|709.6|708.6|704.3|703.3|1362
1722884400000|2024-08-05 19:00:00|709.6|708.6|709.8|708.8|710|709|709.1|708.1|121
1722888000000|2024-08-05 20:00:00|712.4|711.4|713.5|712.5|715|714|712.1|711.1|120
1722891600000|2024-08-05 21:00:00|714.8|711.8|714.3|711.3|715.4|713.1|713.8|711.3|71
1722902400000|2024-08-06 00:00:00|714|713.3|717.3|716.3|718.5|717.5|713.1|712.1|102
1722906000000|2024-08-06 01:00:00|717.4|716.4|715|714|717.4|716.4|712.5|711.5|75
1722909600000|2024-08-06 02:00:00|715.1|714.1|713.5|712.5|715.5|714.5|713.5|712.5|11
1722913200000|2024-08-06 03:00:00|713.3|712.3|714.1|713.1|715|714|712.3|711.3|18
1722916800000|2024-08-06 04:00:00|714.3|713.3|714.3|713.3|715|714|713.4|712.4|53
1722920400000|2024-08-06 05:00:00|714.1|713.1|711.9|710.9|714.4|713.4|710.9|709.9|193
1722924000000|2024-08-06 06:00:00|711.8|710.8|710.9|709.9|712.3|711.3|710.4|709.4|366
1722927600000|2024-08-06 07:00:00|710.8|709.8|706.3|705.3|710.8|709.8|705.4|704.4|5913
1722931200000|2024-08-06 08:00:00|706.1|705.1|704.1|703.1|707.5|706.5|703.5|702.5|3748
1722934800000|2024-08-06 09:00:00|704.3|703.3|706.5|705.5|706.6|705.6|703|702|8038
1722938400000|2024-08-06 10:00:00|706.1|705.1|707.6|706.6|707.9|706.9|703.3|702.3|1772
1722942000000|2024-08-06 11:00:00|707.5|706.5|702.9|701.9|708.3|707.3|702.6|701.6|2681
1722945600000|2024-08-06 12:00:00|702.8|701.8|701.3|700.3|704.1|703.1|699.6|698.6|10289
1722949200000|2024-08-06 13:00:00|701.1|700.1|707.4|706.4|708.1|707.1|700|699|4057
1722952800000|2024-08-06 14:00:00|707.3|706.3|709.5|708.5|710.4|709.4|706.4|705.4|2961
1722956400000|2024-08-06 15:00:00|709.1|708.1|707.6|706.6|709.8|708.8|701.5|700.5|6095
1722960000000|2024-08-06 16:00:00|707.8|706.8|705|704|709.8|708.8|704.9|703.9|725
1722963600000|2024-08-06 17:00:00|705.1|704.1|708|707|709.3|708.3|703.8|702.8|523
1722967200000|2024-08-06 18:00:00|707.9|706.9|705.1|704.1|709.9|708.9|704.1|703.1|663
1722970800000|2024-08-06 19:00:00|705|704|703.3|702.3|705|704|703.3|702.3|85
1722974400000|2024-08-06 20:00:00|703.4|702.4|703.6|702.6|704.5|703.5|701.5|700.5|302
1722978000000|2024-08-06 21:00:00|704.5|701.5|703|700|705.4|703|701.3|699.9|28
1722988800000|2024-08-07 00:00:00|702.5|701.5|703|702|704.4|703.4|701.8|700.8|31
1722992400000|2024-08-07 01:00:00|702.8|701.8|704.1|703.1|704.5|703.5|700.5|699.5|1
1722996000000|2024-08-07 02:00:00|704.3|703.3|705.1|704.1|706|705|703.8|702.8|6
1722999600000|2024-08-07 03:00:00|705.3|704.3|705.5|704.5|706|705|705|704|20
1723003200000|2024-08-07 04:00:00|705.4|704.4|706.5|705.5|707.9|706.9|705.4|704.4|47
1723006800000|2024-08-07 05:00:00|706.4|705.4|705.3|704.3|707.4|706.4|704.8|703.8|109
1723010400000|2024-08-07 06:00:00|705.1|704.1|704.3|703.3|705.6|704.6|703.8|702.8|90
1723014000000|2024-08-07 07:00:00|704.1|703.1|706.9|705.9|707.9|706.9|702.6|701.6|803
1723017600000|2024-08-07 08:00:00|706.6|705.6|705.4|704.4|708.1|707.1|703.4|702.4|1522
1723021200000|2024-08-07 09:00:00|705.3|704.3|711.6|710.6|711.9|710.9|704.6|703.6|1765
1723024800000|2024-08-07 10:00:00|711.5|710.5|713.4|712.4|714.3|713.3|710.9|709.9|2099
1723028400000|2024-08-07 11:00:00|713.5|712.5|717.6|716.6|717.6|716.6|713.4|712.4|1117
1723032000000|2024-08-07 12:00:00|717.8|716.8|718.5|717.5|719.6|718.6|716.5|715.5|3556
1723035600000|2024-08-07 13:00:00|718.6|717.6|716.4|715.4|719.1|718.1|715.1|714.1|4434
1723039200000|2024-08-07 14:00:00|716.1|715.1|721.5|720.5|722|721|715.6|714.6|2287
1723042800000|2024-08-07 15:00:00|721.6|720.6|726.1|725.1|726.4|725.4|721.4|720.4|3528
1723046400000|2024-08-07 16:00:00|725.9|724.9|720.9|719.9|726.4|725.4|720.6|719.6|1437
1723050000000|2024-08-07 17:00:00|721|720|722.1|721.1|722.5|721.5|720.5|719.5|515
1723053600000|2024-08-07 18:00:00|721.9|720.9|721.9|720.9|723.4|722.4|721|720|425
1723057200000|2024-08-07 19:00:00|722|721|723.3|722.3|723.9|722.9|721.6|720.6|72
1723060800000|2024-08-07 20:00:00|723.1|722.1|723.3|722.3|723.9|722.9|722.5|721.5|70
1723064400000|2024-08-07 21:00:00|723.1|722.1|723.6|720.6|724.3|722.1|723.1|720.6|61
1723075200000|2024-08-08 00:00:00|723.3|722.3|723|722|723.8|722.8|721.9|720.9|18
1723078800000|2024-08-08 01:00:00|722.8|721.8|721.4|720.4|724.3|723.3|720.9|719.9|44
1723082400000|2024-08-08 02:00:00|721.5|720.5|722.6|721.6|723.3|722.3|721.3|720.3|61
1723086000000|2024-08-08 03:00:00|722.8|721.8|721.5|720.5|723|722|721.1|720.1|925
1723089600000|2024-08-08 04:00:00|721.4|720.4|720.5|719.5|721.6|720.6|718.5|717.5|1022
1723093200000|2024-08-08 05:00:00|720.4|719.4|718.5|717.5|721.5|720.5|718.3|717.3|1508
1723096800000|2024-08-08 06:00:00|718.4|717.4|718.1|717.1|719.8|718.8|717.4|716.4|354
1723100400000|2024-08-08 07:00:00|718|717|718.5|717.5|720.1|719.1|716.4|715.4|2427
1723104000000|2024-08-08 08:00:00|719.1|718.1|718.6|717.6|722.3|721.3|717.4|716.4|4621
1723107600000|2024-08-08 09:00:00|718.8|717.8|715.3|714.3|719.6|718.6|714.1|713.1|1878
1723111200000|2024-08-08 10:00:00|715.4|714.4|719.9|718.9|719.9|718.9|715.4|714.4|954
1723114800000|2024-08-08 11:00:00|719.8|718.8|721.1|720.1|721.8|720.8|719.3|718.3|719
1723118400000|2024-08-08 12:00:00|721|720|722.5|721.5|723.1|722.1|719.5|718.5|1726
1723122000000|2024-08-08 13:00:00|722.3|721.3|719|718|723.1|722.1|717.6|716.6|2629
1723125600000|2024-08-08 14:00:00|719.1|718.1|723.1|722.1|725.8|724.8|716.9|715.9|5334
1723129200000|2024-08-08 15:00:00|723.3|722.3|719.1|718.1|724.1|723.1|719|718|4117
1723132800000|2024-08-08 16:00:00|719.3|718.3|721.4|720.4|723.1|722.1|718.6|717.6|2382
1723136400000|2024-08-08 17:00:00|721.5|720.5|725|724|725|724|720.9|719.9|180
1723140000000|2024-08-08 18:00:00|724.9|723.9|722.6|721.6|725.4|724.4|721.9|720.9|397
1723143600000|2024-08-08 19:00:00|722.5|721.5|723|722|723.5|722.5|722|721|241
1723147200000|2024-08-08 20:00:00|723.1|722.1|723.5|722.5|723.5|722.5|722.8|721.8|88
1723150800000|2024-08-08 21:00:00|723.4|722.4|722.9|721.9|724.3|722.4|722.5|720.9|0
1723161600000|2024-08-09 00:00:00|723.3|722.3|722.8|721.8|724.4|723.4|722.5|721.5|28
1723165200000|2024-08-09 01:00:00|723|722|725|724|725.1|724.1|721.1|720.1|0
1723168800000|2024-08-09 02:00:00|724.9|723.9|725|724|725.4|724.4|724|723|3
1723172400000|2024-08-09 03:00:00|725.1|724.1|725.3|724.3|725.6|724.6|724.6|723.6|46
1723176000000|2024-08-09 04:00:00|725.1|724.1|725.3|724.3|726.1|725.1|724.9|723.9|40
1723179600000|2024-08-09 05:00:00|725.5|724.5|724.8|723.8|725.5|724.5|724.6|723.6|34
1723183200000|2024-08-09 06:00:00|724.6|723.6|725.4|724.4|726.1|725.1|724|723|92
1723186800000|2024-08-09 07:00:00|725.5|724.5|723.5|722.5|725.6|724.6|722.5|721.5|1984
1723190400000|2024-08-09 08:00:00|723.8|722.8|724.3|723.3|725.1|724.1|721.4|720.4|2701
1723194000000|2024-08-09 09:00:00|724.4|723.4|724.3|723.3|724.4|723.4|722.5|721.5|1806
1723197600000|2024-08-09 10:00:00|724.1|723.1|724.5|723.5|725.3|724.3|723.4|722.4|625
1723201200000|2024-08-09 11:00:00|724.6|723.6|725.6|724.6|726.4|725.4|724.4|723.4|885
1723204800000|2024-08-09 12:00:00|725.5|724.5|724.1|723.1|726.9|725.9|723.6|722.6|1259
1723208400000|2024-08-09 13:00:00|724.4|723.4|719.1|718.1|724.4|723.4|718.4|717.4|3357
1723212000000|2024-08-09 14:00:00|719|718|724|723|724.8|723.8|718.1|717.1|3156
1723215600000|2024-08-09 15:00:00|723.9|722.9|720|719|725.6|724.6|719.1|718.1|9783
1723543200000|2024-08-13 10:00:00|743.5|742.5|742.9|741.9|743.5|742.5|742.9|741.9|28
1723546800000|2024-08-13 11:00:00|743|742|743.4|742.4|746|745|741.9|740.9|2872
1723550400000|2024-08-13 12:00:00|743.1|742.1|744.6|743.6|745.4|744.4|742.4|741.4|1549
1723554000000|2024-08-13 13:00:00|744.8|743.8|743.8|742.8|744.9|743.9|740.6|739.6|12127
1723557600000|2024-08-13 14:00:00|743.9|742.9|740.5|739.5|744.4|743.4|738.9|737.9|9425
1723561200000|2024-08-13 15:00:00|740.6|739.6|738.1|737.1|740.8|739.8|736.6|735.6|8600
1723564800000|2024-08-13 16:00:00|738.3|737.3|739.9|738.9|739.9|738.9|736.6|735.6|3325
1723568400000|2024-08-13 17:00:00|740|739|738.4|737.4|740.1|739.1|738|737|544
1723572000000|2024-08-13 18:00:00|738.5|737.5|737.9|736.9|738.5|737.5|736.4|735.4|1482
1723575600000|2024-08-13 19:00:00|737.8|736.8|738.4|737.4|738.4|737.4|736.9|735.9|996
1723579200000|2024-08-13 20:00:00|738.3|737.3|739.6|738.6|739.6|738.6|737.8|736.8|255
1723582800000|2024-08-13 21:00:00|739.5|738.5|740.4|737.4|740.6|738.8|739.4|737.4|14
1723593600000|2024-08-14 00:00:00|739|738|740.6|739.6|740.6|739.6|738.9|737.9|42
1723597200000|2024-08-14 01:00:00|740.5|739.5|742.5|741.5|742.9|741.9|740.3|739.3|463
1723600800000|2024-08-14 02:00:00|742.4|741.4|740.3|739.3|742.4|741.4|739|738|96
1723604400000|2024-08-14 03:00:00|740.1|739.1|741|740|741.3|740.3|739|738|337
1723608000000|2024-08-14 04:00:00|741.1|740.1|740.4|739.4|741.4|740.4|739.4|738.4|38
1723611600000|2024-08-14 05:00:00|740.3|739.3|740.6|739.6|741.4|740.4|740.3|739.3|14
1723615200000|2024-08-14 06:00:00|740.8|739.8|739.9|738.9|741.1|740.1|739.6|738.6|122
1723618800000|2024-08-14 07:00:00|740|739|740.8|739.8|743.1|742.1|739.4|738.4|1890
1723622400000|2024-08-14 08:00:00|740.6|739.6|741.3|740.3|741.6|740.6|738.9|737.9|4765
1723626000000|2024-08-14 09:00:00|741.4|740.4|740.1|739.1|742.4|741.4|739.6|738.6|1885
1723629600000|2024-08-14 10:00:00|740|739|736.1|735.1|740.6|739.6|734.6|733.6|2717
1723633200000|2024-08-14 11:00:00|736|735|737.4|736.4|737.9|736.9|734.9|733.9|2231
1723636800000|2024-08-14 12:00:00|737.5|736.5|738.4|737.4|739.3|738.3|736.9|735.9|1631
1723640400000|2024-08-14 13:00:00|738.3|737.3|735.3|734.3|739.4|738.4|735.1|734.1|3102
1723644000000|2024-08-14 14:00:00|735.1|734.1|733.4|732.4|736.4|735.4|732.4|731.4|13730
1723647600000|2024-08-14 15:00:00|733.5|732.5|735.5|734.5|736.4|735.4|730.9|729.9|7944
1723651200000|2024-08-14 16:00:00|735.4|734.4|736.9|735.9|737.4|736.4|733.9|732.9|4901
1723654800000|2024-08-14 17:00:00|736.8|735.8|734.1|733.1|738.6|737.6|733.9|732.9|1919
1723658400000|2024-08-14 18:00:00|734|733|732.8|731.8|734.1|733.1|730.4|729.4|1168
1723662000000|2024-08-14 19:00:00|732.6|731.6|732.1|731.1|732.6|731.6|731.3|730.3|247
1723665600000|2024-08-14 20:00:00|732|731|731.6|730.6|732.1|731.1|731.3|730.3|123
1723669200000|2024-08-14 21:00:00|732|731|735|732|735|733.3|731.6|730.1|14
1723680000000|2024-08-15 00:00:00|732.5|731.5|732.4|731.4|733.3|732.3|732.3|731.3|32
1723683600000|2024-08-15 01:00:00|732.3|731.3|733|732|733.6|732.6|730.9|729.9|125
1723687200000|2024-08-15 02:00:00|732.8|731.8|733.9|732.9|734.4|733.4|731.3|730.3|42
1723690800000|2024-08-15 03:00:00|733.8|732.8|733.5|732.5|734.3|733.3|733.1|732.1|77
1723694400000|2024-08-15 04:00:00|733.4|732.4|733.3|732.3|734.4|733.4|732.6|731.6|39
1723698000000|2024-08-15 05:00:00|733.1|732.1|733.3|732.3|733.4|732.4|731.8|730.8|112
1723701600000|2024-08-15 06:00:00|733.4|732.4|732.1|731.1|733.5|732.5|731.4|730.4|109
1723705200000|2024-08-15 07:00:00|731.9|730.9|734.1|733.1|735.8|734.8|731.9|730.9|1435
1723708800000|2024-08-15 08:00:00|734.3|733.3|731.1|730.1|734.5|733.5|731.1|730.1|3358
1723712400000|2024-08-15 09:00:00|731.4|730.4|734.6|733.6|734.6|733.6|731.4|730.4|2024
1723716000000|2024-08-15 10:00:00|734.8|733.8|734.3|733.3|735.8|734.8|733.6|732.6|1106
1723719600000|2024-08-15 11:00:00|734.4|733.4|735.4|734.4|736|735|733.4|732.4|2099
1723723200000|2024-08-15 12:00:00|735.5|734.5|731.6|730.6|735.9|734.9|731.4|730.4|5508
1723726800000|2024-08-15 13:00:00|731.4|730.4|735.9|734.9|738.4|737.4|731.1|730.1|8921
1723730400000|2024-08-15 14:00:00|736|735|739.6|738.6|739.9|738.9|733.4|732.4|6115
1723734000000|2024-08-15 15:00:00|739.4|738.4|740.1|739.1|741.4|740.4|736.9|735.9|8053
1723737600000|2024-08-15 16:00:00|740.3|739.3|738.4|737.4|740.4|739.4|737.9|736.9|1983
1723741200000|2024-08-15 17:00:00|738.6|737.6|734.6|733.6|738.9|737.9|734.1|733.1|6650
1723744800000|2024-08-15 18:00:00|734.4|733.4|735|734|737.1|736.1|734.4|733.4|11984
1723748400000|2024-08-15 19:00:00|734.9|733.9|734.4|733.4|735|734|733.4|732.4|860
1723752000000|2024-08-15 20:00:00|734.3|733.3|734.1|733.1|734.6|733.6|734|733|103
1723755600000|2024-08-15 21:00:00|734|733|736.4|733.4|736.4|733.8|734|732.1|5
1723766400000|2024-08-16 00:00:00|733.8|732.8|734|733|734.6|733.6|733.6|732.6|190
1723770000000|2024-08-16 01:00:00|734.1|733.1|734.3|733.3|734.6|733.6|733|732|350
1723773600000|2024-08-16 02:00:00|733.9|732.9|734.3|733.3|734.4|733.4|733.1|732.1|28
1723777200000|2024-08-16 03:00:00|734.4|733.4|733.3|732.3|734.4|733.4|733.1|732.1|19
1723780800000|2024-08-16 04:00:00|733.1|732.1|732.6|731.6|733.3|732.3|732.4|731.4|228
1723784400000|2024-08-16 05:00:00|732.5|731.5|732.9|731.9|733|732|732|731|112
1723788000000|2024-08-16 06:00:00|732.8|731.8|733|732|733.9|732.9|732.6|731.6|442
1723791600000|2024-08-16 07:00:00|732.9|731.9|733.6|732.6|733.9|732.9|731.6|730.6|4410
1723795200000|2024-08-16 08:00:00|733.8|732.8|729.5|728.5|734.1|733.1|728.5|727.5|7399
1723798800000|2024-08-16 09:00:00|729.4|728.4|726.6|725.6|729.5|728.5|725.4|724.4|3355
1723802400000|2024-08-16 10:00:00|726.5|725.5|720.9|719.9|726.5|725.5|719|718|10540
1723806000000|2024-08-16 11:00:00|721.1|720.1|718.1|717.1|721.4|720.4|715.8|714.8|4154
1723809600000|2024-08-16 12:00:00|717.9|716.9|721.4|720.4|721.9|720.9|717.6|716.6|7089
1723813200000|2024-08-16 13:00:00|721.5|720.5|724.9|723.9|727.4|726.4|720.1|719.1|12974
1723816800000|2024-08-16 14:00:00|724.6|723.6|722.9|721.9|725.9|724.9|719.9|718.9|7893
1723820400000|2024-08-16 15:00:00|723.1|722.1|722.4|721.4|723.9|722.9|720.4|719.4|6951
1723824000000|2024-08-16 16:00:00|722.5|721.5|722.1|721.1|723.9|722.9|721.6|720.6|2956
1723827600000|2024-08-16 17:00:00|722.3|721.3|721.5|720.5|722.4|721.4|719.4|718.4|2523
1723831200000|2024-08-16 18:00:00|721.6|720.6|719.8|718.8|722.6|721.6|719.4|718.4|3338
1723834800000|2024-08-16 19:00:00|719.6|718.6|721.1|720.1|721.6|720.6|719.4|718.4|409
1723838400000|2024-08-16 20:00:00|721|720|720.3|719.3|721.9|720.9|720|719|119
1724018400000|2024-08-18 22:00:00|720.6|717.6|717.4|716.4|721.1|720.1|717.3|716.3|173
1724022000000|2024-08-18 23:00:00|717.5|716.5|717.8|716.8|717.9|716.9|717.4|716.4|23
1724025600000|2024-08-19 00:00:00|717.9|716.9|718|717|719.1|718.1|717.4|716.4|178
1724029200000|2024-08-19 01:00:00|718.1|717.1|720|719|720.9|719.9|717.3|716.3|947
1724032800000|2024-08-19 02:00:00|719.9|718.9|719|718|720.4|719.4|718.5|717.5|36
1724036400000|2024-08-19 03:00:00|718.9|717.9|719.8|718.8|720|719|718.3|717.3|55
1724040000000|2024-08-19 04:00:00|719.9|718.9|718.3|717.3|720.1|719.1|717.8|716.8|11
1724043600000|2024-08-19 05:00:00|718.4|717.4|718.1|717.1|718.6|717.6|716.9|715.9|774
1724047200000|2024-08-19 06:00:00|718.4|717.4|716.6|715.6|718.4|717.4|716.1|715.1|652
1724050800000|2024-08-19 07:00:00|716.8|715.8|714.1|713.1|717.9|716.9|714.1|713.1|5780
1724054400000|2024-08-19 08:00:00|714.3|713.3|715.6|714.6|716.9|715.9|713.1|712.1|10529
1724058000000|2024-08-19 09:00:00|715.4|714.4|712.8|711.8|716.1|715.1|712.1|711.1|16046
1724061600000|2024-08-19 10:00:00|712.6|711.6|712.4|711.4|713.4|712.4|711.1|710.1|5054
1724065200000|2024-08-19 11:00:00|712.5|711.5|714.4|713.4|715.4|714.4|712.4|711.4|2424
1724068800000|2024-08-19 12:00:00|714.5|713.5|716.4|715.4|716.4|715.4|713.4|712.4|3267
1724072400000|2024-08-19 13:00:00|716.6|715.6|715.8|714.8|718.9|717.9|715.6|714.6|6588
1724076000000|2024-08-19 14:00:00|715.9|714.9|714.4|713.4|716.4|715.4|710.6|709.6|9225
1724079600000|2024-08-19 15:00:00|714.3|713.3|709.4|708.4|714.9|713.9|708.9|707.9|12593
1724083200000|2024-08-19 16:00:00|709.6|708.6|702.9|701.9|709.9|708.9|702.1|701.1|11219
1724086800000|2024-08-19 17:00:00|702.8|701.8|700.5|699.5|703.9|702.9|700.4|699.4|6522
1724090400000|2024-08-19 18:00:00|700.8|699.8|702.1|701.1|703|702|699.9|698.9|2772
1724094000000|2024-08-19 19:00:00|702.3|701.3|701.9|700.9|702.6|701.6|701.1|700.1|1060
1724097600000|2024-08-19 20:00:00|702|701|702.4|701.4|702.9|701.9|701.9|700.9|755
1724101200000|2024-08-19 21:00:00|702.3|701.3|702.1|701.1|703.6|702.1|702|700.4|18
1724112000000|2024-08-20 00:00:00|701.3|700.3|700|699|701.6|700.6|698.8|697.8|382
1724115600000|2024-08-20 01:00:00|699.9|698.9|700.3|699.3|701.9|700.9|699.8|698.8|171
1724119200000|2024-08-20 02:00:00|700.4|699.4|698.4|697.4|700.4|699.4|698|697|119
1724122800000|2024-08-20 03:00:00|698.3|697.3|696.5|695.5|698.4|697.4|696.4|695.4|180
1724126400000|2024-08-20 04:00:00|696.6|695.6|696.6|695.6|697|696|696.1|695.1|158
1724130000000|2024-08-20 05:00:00|696.5|695.5|696.4|695.4|696.9|695.9|696.1|695.1|1197
1724133600000|2024-08-20 06:00:00|696.1|695.1|697.9|696.9|698.4|697.4|695.1|694.1|2235
1724137200000|2024-08-20 07:00:00|697.6|696.6|695.1|694.1|697.9|696.9|693.9|692.9|4298
1724140800000|2024-08-20 08:00:00|694.9|693.9|694.6|693.6|695.1|694.1|691.4|690.4|10025
1724144400000|2024-08-20 09:00:00|694.9|693.9|699.1|698.1|699.4|698.4|691.6|690.6|7362
1724148000000|2024-08-20 10:00:00|699.3|698.3|702.4|701.4|702.9|701.9|699.1|698.1|7301
1724151600000|2024-08-20 11:00:00|702.1|701.1|701.6|700.6|702.5|701.5|699.1|698.1|2063
1724155200000|2024-08-20 12:00:00|701.5|700.5|700.6|699.6|702.6|701.6|699.5|698.5|1903
1724158800000|2024-08-20 13:00:00|700.5|699.5|707.4|706.4|708.1|707.1|699.3|698.3|14122
1724162400000|2024-08-20 14:00:00|707.1|706.1|699.9|698.9|708.3|707.3|699.1|698.1|6647
1724166000000|2024-08-20 15:00:00|699.6|698.6|698.4|697.4|701.4|700.4|695.1|694.1|8853
1724169600000|2024-08-20 16:00:00|698.6|697.6|699.6|698.6|701.1|700.1|697.4|696.4|1432
1724173200000|2024-08-20 17:00:00|699.4|698.4|699|698|700.3|699.3|697.1|696.1|3791
1724176800000|2024-08-20 18:00:00|698.9|697.9|702.4|701.4|702.4|701.4|698.6|697.6|3107
1724180400000|2024-08-20 19:00:00|702.1|701.1|701.6|700.6|702.6|701.6|701.5|700.5|1498
1724184000000|2024-08-20 20:00:00|701.8|700.8|702.1|701.1|702.5|701.5|701.5|700.5|4043
1724187600000|2024-08-20 21:00:00|701.9|700.9|702.4|699.4|703.3|700.9|701.9|699.4|3
1724198400000|2024-08-21 00:00:00|701.3|700.3|702.3|701.3|702.8|701.8|701.3|700.3|122
1724202000000|2024-08-21 01:00:00|702.1|701.1|701.3|700.3|703.3|702.3|701.1|700.1|71
1724205600000|2024-08-21 02:00:00|701.4|700.4|700.8|699.8|701.9|700.9|700.1|699.1|526
1724209200000|2024-08-21 03:00:00|700.9|699.9|701.5|700.5|702.1|701.1|700.3|699.3|30
1724212800000|2024-08-21 04:00:00|701.4|700.4|701.5|700.5|701.9|700.9|701|700|40
1724216400000|2024-08-21 05:00:00|701.6|700.6|701.1|700.1|702.1|701.1|700.6|699.6|232
1724220000000|2024-08-21 06:00:00|701|700|703.1|702.1|703.4|702.4|700.6|699.6|406
1724223600000|2024-08-21 07:00:00|703|702|700.1|699.1|703.1|702.1|698.9|697.9|2361
1724227200000|2024-08-21 08:00:00|700.3|699.3|703.9|702.9|704.4|703.4|699.3|698.3|12692
1724230800000|2024-08-21 09:00:00|704|703|703.9|702.9|705.5|704.5|702.9|701.9|3297
1724234400000|2024-08-21 10:00:00|704.1|703.1|702.9|701.9|705.4|704.4|702.6|701.6|1918
1724238000000|2024-08-21 11:00:00|702.8|701.8|703|702|703.1|702.1|701.1|700.1|1933
1724241600000|2024-08-21 12:00:00|702.9|701.9|704.8|703.8|705.6|704.6|701.6|700.6|4623
1724245200000|2024-08-21 13:00:00|704.6|703.6|706.4|705.4|708.1|707.1|704.1|703.1|10385
1724248800000|2024-08-21 14:00:00|706.3|705.3|705.9|704.9|711.9|710.9|704.4|703.4|11213
1724252400000|2024-08-21 15:00:00|705.5|704.5|697.4|696.4|707.6|706.6|697.1|696.1|11222
1724256000000|2024-08-21 16:00:00|697.1|696.1|693.6|692.6|697.6|696.6|692.9|691.9|7201
1724259600000|2024-08-21 17:00:00|693.5|692.5|691.4|690.4|694.1|693.1|691.1|690.1|2380
1724263200000|2024-08-21 18:00:00|691.1|690.1|694.1|693.1|695.8|694.8|691|690|3635
1724266800000|2024-08-21 19:00:00|694.3|693.3|693.6|692.6|694.9|693.9|692.9|691.9|486
1724270400000|2024-08-21 20:00:00|693.8|692.8|693.5|692.5|693.8|692.8|692.4|691.4|356
1724274000000|2024-08-21 21:00:00|693.4|692.4|694.1|693.1|695.1|693.1|693.4|691.8|1
1724284800000|2024-08-22 00:00:00|693.3|692.3|692.5|691.5|693.9|692.9|692.5|691.5|292
1724288400000|2024-08-22 01:00:00|692.4|691.4|692|691|693.6|692.6|691.9|690.9|48
1724292000000|2024-08-22 02:00:00|692.1|691.1|693.1|692.1|693.1|692.1|690.9|689.9|333
1724295600000|2024-08-22 03:00:00|693.4|692.4|692.4|691.4|693.4|692.4|692.3|691.3|95
1724299200000|2024-08-22 04:00:00|692.3|691.3|691.6|690.6|692.4|691.4|691.1|690.1|40
1724302800000|2024-08-22 05:00:00|691.5|690.5|692.1|691.1|692.9|691.9|691.5|690.5|376
1724306400000|2024-08-22 06:00:00|692|691|691.1|690.1|692.6|691.6|690.4|689.4|1429
1724310000000|2024-08-22 07:00:00|691|690|690.1|689.1|693.1|692.1|689.9|688.9|5163
1724313600000|2024-08-22 08:00:00|690.4|689.4|691.6|690.6|693.4|692.4|689.6|688.6|11814
1724317200000|2024-08-22 09:00:00|691.9|690.9|693.9|692.9|694.1|693.1|690.9|689.9|5029
1724320800000|2024-08-22 10:00:00|693.8|692.8|693.6|692.6|695.3|694.3|691.6|690.6|2170
1724324400000|2024-08-22 11:00:00|693.9|692.9|696.4|695.4|696.9|695.9|693.6|692.6|5110
1724328000000|2024-08-22 12:00:00|696.6|695.6|695.8|694.8|697|696|692.9|691.9|2874
1724331600000|2024-08-22 13:00:00|695.6|694.6|695|694|696.1|695.1|691.5|690.5|5441
1724335200000|2024-08-22 14:00:00|694.9|693.9|698.9|697.9|699.1|698.1|693.6|692.6|5893
1724338800000|2024-08-22 15:00:00|699|698|701.8|700.8|702.9|701.9|696.6|695.6|11384
1724342400000|2024-08-22 16:00:00|701.6|700.6|703.4|702.4|704.6|703.6|701.4|700.4|2257
1724346000000|2024-08-22 17:00:00|703.5|702.5|700.1|699.1|703.6|702.6|699.8|698.8|1530
1724349600000|2024-08-22 18:00:00|700|699|700.1|699.1|702.9|701.9|699.5|698.5|4325
1724353200000|2024-08-22 19:00:00|700.3|699.3|700.9|699.9|700.9|699.9|700.1|699.1|240
1724356800000|2024-08-22 20:00:00|701|700|702.1|701.1|702.3|701.3|700.9|699.9|196
1724360400000|2024-08-22 21:00:00|701.8|700.8|702.3|699.3|702.9|700.8|701.3|699.3|72
1724371200000|2024-08-23 00:00:00|702.4|701.3|702.8|701.8|702.8|701.8|701.6|700.6|155
1724374800000|2024-08-23 01:00:00|702.9|701.9|702.1|701.1|703.1|702.1|701.9|700.9|178
1724378400000|2024-08-23 02:00:00|702|701|701.6|700.6|702.9|701.9|701.4|700.4|122
1724382000000|2024-08-23 03:00:00|701.9|700.9|702.4|701.4|703.4|702.4|701.6|700.6|86
1724385600000|2024-08-23 04:00:00|702.6|701.6|702.4|701.4|702.9|701.9|701.9|700.9|154
1724389200000|2024-08-23 05:00:00|702.3|701.3|701.5|700.5|702.8|701.8|701.4|700.4|631
1724392800000|2024-08-23 06:00:00|701.4|700.4|701.6|700.6|702.8|701.8|701.1|700.1|990
1724396400000|2024-08-23 07:00:00|701.5|700.5|704.4|703.4|704.6|703.6|701.1|700.1|2121
1724400000000|2024-08-23 08:00:00|704.1|703.1|706.1|705.1|706.1|705.1|702.4|701.4|6357
1724403600000|2024-08-23 09:00:00|706|705|707.6|706.6|708.6|707.6|705.6|704.6|4553
1724407200000|2024-08-23 10:00:00|707.5|706.5|707.1|706.1|707.6|706.6|705.4|704.4|3443
1724410800000|2024-08-23 11:00:00|706.9|705.9|712.6|711.6|712.9|711.9|706.9|705.9|6429
1724414400000|2024-08-23 12:00:00|712.4|711.4|711.1|710.1|713.4|712.4|709.9|708.9|5121
1724418000000|2024-08-23 13:00:00|710.9|709.9|709.6|708.6|711.1|710.1|708.1|707.1|8445
1724421600000|2024-08-23 14:00:00|709.4|708.4|708.4|707.4|712.1|711.1|706.9|705.9|6570
1724425200000|2024-08-23 15:00:00|708.1|707.1|711.9|710.9|713.3|712.3|707.9|706.9|8541
1724428800000|2024-08-23 16:00:00|711.6|710.6|713.9|712.9|714.4|713.4|711.1|710.1|2624
1724432400000|2024-08-23 17:00:00|714.1|713.1|714.1|713.1|715.9|714.9|713.6|712.6|2685
1724436000000|2024-08-23 18:00:00|714|713|713.6|712.6|714.4|713.4|711.3|710.3|2531
1724439600000|2024-08-23 19:00:00|713.5|712.5|713.9|712.9|714.3|713.3|713.1|712.1|299
1724443200000|2024-08-23 20:00:00|713.6|712.6|714.3|713.3|714.4|713.4|713.6|712.6|315
1724623200000|2024-08-25 22:00:00|716|715.1|714.9|713.9|717.5|716.5|714.8|713.8|409
1724626800000|2024-08-25 23:00:00|714.8|713.8|715.9|714.9|716.9|715.9|713.9|712.9|114
1724630400000|2024-08-26 00:00:00|716|715|716.4|715.4|716.5|715.5|714.9|713.9|121
1724634000000|2024-08-26 01:00:00|716.5|715.5|716.6|715.6|717|716|715.6|714.6|119
1724637600000|2024-08-26 02:00:00|716.4|715.4|715.3|714.3|716.8|715.8|715.1|714.1|77
1724641200000|2024-08-26 03:00:00|715.4|714.4|716.3|715.3|717.1|716.1|715.1|714.1|65
1724644800000|2024-08-26 04:00:00|716.1|715.1|715.6|714.6|716.4|715.4|715.4|714.4|47
1724648400000|2024-08-26 05:00:00|715.9|714.9|715.4|714.4|716.4|715.4|715.4|714.4|125
1724652000000|2024-08-26 06:00:00|715.3|714.3|718.6|717.6|718.9|717.9|715|714|1397
1724655600000|2024-08-26 07:00:00|718.9|717.9|719.4|718.4|719.9|718.9|716.5|715.5|4502
1724659200000|2024-08-26 08:00:00|719.6|718.6|716.6|715.6|720.4|719.4|715.9|714.9|6236
1724662800000|2024-08-26 09:00:00|716.4|715.4|715.1|714.1|717.6|716.6|714.9|713.9|3445
1724666400000|2024-08-26 10:00:00|715|714|725.1|724.1|725.1|724.1|714.9|713.9|9141
1724670000000|2024-08-26 11:00:00|725.4|724.4|726.9|725.9|728.4|727.4|724.9|723.9|3498
1724673600000|2024-08-26 12:00:00|727.1|726.1|727.6|726.6|727.8|726.8|724.6|723.6|4282
1724677200000|2024-08-26 13:00:00|727.4|726.4|731.1|730.1|731.4|730.4|727.1|726.1|8376
1724680800000|2024-08-26 14:00:00|730.9|729.9|729.1|728.1|732.1|731.1|728.4|727.4|7251
1724684400000|2024-08-26 15:00:00|728.9|727.9|728.9|727.9|730.6|729.6|727.6|726.6|8529
1724688000000|2024-08-26 16:00:00|728.8|727.8|727.9|726.9|729.4|728.4|726.9|725.9|2053
1724691600000|2024-08-26 17:00:00|728|727|728.1|727.1|729.9|728.9|727.4|726.4|2884
1724695200000|2024-08-26 18:00:00|727.9|726.9|729.4|728.4|729.9|728.9|727.9|726.9|2419
1724698800000|2024-08-26 19:00:00|729.5|728.5|727.6|726.6|729.5|728.5|727.4|726.4|642
1724702400000|2024-08-26 20:00:00|727.4|726.4|727.5|726.5|727.9|726.9|727.4|726.4|335
1724706000000|2024-08-26 21:00:00|728.9|725.9|728.5|725.5|729.3|727|727.8|725.4|7
1724716800000|2024-08-27 00:00:00|728.4|727.4|727.8|726.8|728.4|727.4|727.1|726.1|96
1724720400000|2024-08-27 01:00:00|727.6|726.6|728.4|727.4|728.5|727.5|725.9|724.9|229
1724724000000|2024-08-27 02:00:00|728.1|727.1|728.6|727.6|729.4|728.4|727.4|726.4|848
1724727600000|2024-08-27 03:00:00|728.8|727.8|728.8|727.8|728.9|727.9|728.1|727.1|215
1724731200000|2024-08-27 04:00:00|728.6|727.6|729.4|728.4|729.4|728.4|728.1|727.1|184
1724734800000|2024-08-27 05:00:00|729.5|728.5|729.5|728.5|730|729|728.9|727.9|386
1724738400000|2024-08-27 06:00:00|729.4|728.4|731.1|730.1|731.6|730.6|729.1|728.1|2629
1724742000000|2024-08-27 07:00:00|731|730|727.4|726.4|731.4|730.4|727.4|726.4|6293
1724745600000|2024-08-27 08:00:00|727.6|726.6|725.9|724.9|728.6|727.6|725.1|724.1|14630
1724749200000|2024-08-27 09:00:00|725.6|724.6|721.9|720.9|726.4|725.4|721.6|720.6|7828
1724752800000|2024-08-27 10:00:00|721.6|720.6|723.4|722.4|723.9|722.9|721.4|720.4|8012
1724756400000|2024-08-27 11:00:00|723.1|722.1|721.9|720.9|723.5|722.5|720.9|719.9|4143
1724760000000|2024-08-27 12:00:00|722.1|721.1|719.9|718.9|722.6|721.6|718.4|717.4|7101
1724763600000|2024-08-27 13:00:00|720.1|719.1|719.1|718.1|721.1|720.1|718.1|717.1|9216
1724767200000|2024-08-27 14:00:00|719|718|713.9|712.9|719.4|718.4|712.4|711.4|17684
1724770800000|2024-08-27 15:00:00|714.1|713.1|712.6|711.6|714.9|713.9|710.4|709.4|21306
1724774400000|2024-08-27 16:00:00|712.4|711.4|709.6|708.6|713.1|712.1|709.4|708.4|2926
1724778000000|2024-08-27 17:00:00|709.9|708.9|709.9|708.9|710.6|709.6|708.6|707.6|5089
1724781600000|2024-08-27 18:00:00|709.8|708.8|710.1|709.1|710.9|709.9|708.6|707.6|10610
1724785200000|2024-08-27 19:00:00|710.3|709.3|710.1|709.1|710.4|709.4|709.6|708.6|425
1724788800000|2024-08-27 20:00:00|710|709|710.5|709.5|711.1|710.1|709.6|708.6|486
1724792400000|2024-08-27 21:00:00|710.6|709.6|711.5|710.5|712.6|711.4|710.6|709.6|65
1724803200000|2024-08-28 00:00:00|712|711|711.1|710.1|712.3|711.3|711.1|710.1|148
1724806800000|2024-08-28 01:00:00|711|710|709.9|708.9|711.8|710.8|709.6|708.6|129
1724810400000|2024-08-28 02:00:00|709.6|708.6|708.5|707.5|710.1|709.1|707.6|706.6|259
1724814000000|2024-08-28 03:00:00|708.4|707.4|707.9|706.9|708.6|707.6|707.6|706.6|1885
1724817600000|2024-08-28 04:00:00|708|707|707.4|706.4|708.4|707.4|707.4|706.4|179
1724821200000|2024-08-28 05:00:00|707.5|706.5|707.6|706.6|708.1|707.1|706.9|705.9|247
1724824800000|2024-08-28 06:00:00|707.5|706.5|708.4|707.4|708.9|707.9|707.4|706.4|1027
1724828400000|2024-08-28 07:00:00|708.3|707.3|704.9|703.9|708.4|707.4|704.4|703.4|9998
1724832000000|2024-08-28 08:00:00|704.6|703.6|702.6|701.6|705.1|704.1|697.4|696.4|25552
1724835600000|2024-08-28 09:00:00|702.4|701.4|701.4|700.4|703.4|702.4|700.4|699.4|5143
1724839200000|2024-08-28 10:00:00|701.6|700.6|696.6|695.6|702|701|695.6|694.6|13216
1724842800000|2024-08-28 11:00:00|696.4|695.4|698.4|697.4|698.9|697.9|695.1|694.1|5300
1724846400000|2024-08-28 12:00:00|698.1|697.1|700.6|699.6|701.6|700.6|696.4|695.4|8914
1724850000000|2024-08-28 13:00:00|700.9|699.9|698.4|697.4|702.1|701.1|696.9|695.9|7848
1724853600000|2024-08-28 14:00:00|698.3|697.3|700.4|699.4|700.9|699.9|695.1|694.1|14074
1724857200000|2024-08-28 15:00:00|700.5|699.5|696.6|695.6|703.4|702.4|696.4|695.4|17474
1724860800000|2024-08-28 16:00:00|696.9|695.9|696.9|695.9|697.6|696.6|695.6|694.6|7868
1724864400000|2024-08-28 17:00:00|697|696|694.6|693.6|698.4|697.4|693.6|692.6|3547
1724868000000|2024-08-28 18:00:00|694.8|693.8|693.6|692.6|695.1|694.1|692.6|691.6|2771
1724871600000|2024-08-28 19:00:00|693.9|692.9|694.1|693.1|694.6|693.6|693.9|692.9|555
1724875200000|2024-08-28 20:00:00|694.3|693.3|692.6|691.6|694.4|693.4|692.3|691.3|595
1724878800000|2024-08-28 21:00:00|692.5|691.5|692.3|691.3|692.6|691.6|692.1|691.1|2
1724889600000|2024-08-29 00:00:00|692|691|693.5|692.5|694.1|693.1|691.9|690.9|311
1724893200000|2024-08-29 01:00:00|693.6|692.6|694.1|693.1|694.9|693.9|693.4|692.4|192
1724896800000|2024-08-29 02:00:00|693.9|692.9|694|693|694.6|693.6|693.6|692.6|420
1724900400000|2024-08-29 03:00:00|693.9|692.9|693.5|692.5|693.9|692.9|693.1|692.1|232
1724904000000|2024-08-29 04:00:00|693.6|692.6|693.8|692.8|694|693|693.1|692.1|125
1724907600000|2024-08-29 05:00:00|693.6|692.6|694.6|693.6|694.9|693.9|693.6|692.6|557
1724911200000|2024-08-29 06:00:00|694.5|693.5|693.4|692.4|694.5|693.5|692.6|691.6|741
1724914800000|2024-08-29 07:00:00|693.1|692.1|694.6|693.6|695.4|694.4|692.1|691.1|6478
1724918400000|2024-08-29 08:00:00|694.8|693.8|689.9|688.9|694.9|693.9|689.4|688.4|7866
1724922000000|2024-08-29 09:00:00|689.6|688.6|692.1|691.1|692.4|691.4|689.1|688.1|3091
1724925600000|2024-08-29 10:00:00|691.9|690.9|696.6|695.6|696.9|695.9|691.9|690.9|8952
1724929200000|2024-08-29 11:00:00|696.5|695.5|697.9|696.9|698.4|697.4|695.5|694.5|2841
1724932800000|2024-08-29 12:00:00|698|697|700.9|699.9|701.1|700.1|696.9|695.9|4794
1724936400000|2024-08-29 13:00:00|701.1|700.1|710.1|709.1|711.1|710.1|699.4|698.4|15879
1724940000000|2024-08-29 14:00:00|710.4|709.4|709.6|708.6|711.9|710.9|707.4|706.4|11257
1724943600000|2024-08-29 15:00:00|709.9|708.9|706.1|705.1|710.6|709.6|703.4|702.4|17292
1724947200000|2024-08-29 16:00:00|706|705|705.9|704.9|708.6|707.6|705.1|704.1|4081
1724950800000|2024-08-29 17:00:00|705.8|704.8|706.1|705.1|707.9|706.9|705.6|704.6|2425
1724954400000|2024-08-29 18:00:00|706.4|705.4|708.6|707.6|708.9|707.9|706.1|705.1|2957
1724958000000|2024-08-29 19:00:00|708.9|707.9|709.9|708.9|710.4|709.4|708.6|707.6|1780
1724961600000|2024-08-29 20:00:00|709.8|708.8|710.3|709.3|710.3|709.3|709.3|708.3|206
1724965200000|2024-08-29 21:00:00|710.1|709.1|709.5|706.5|710.6|709.1|707.9|706.1|11
1724976000000|2024-08-30 00:00:00|708.5|707.5|709.5|708.5|709.9|708.9|708.4|707.4|283
1724979600000|2024-08-30 01:00:00|709.4|708.4|711.4|710.4|712.4|711.4|708.9|707.9|1036
1724983200000|2024-08-30 02:00:00|711.3|710.3|712.4|711.4|712.5|711.5|711.3|710.3|387
1724986800000|2024-08-30 03:00:00|712.1|711.1|712.9|711.9|713.3|712.3|711.4|710.4|129
1724990400000|2024-08-30 04:00:00|712.6|711.6|713.4|712.4|713.4|712.4|712.3|711.3|245
1724994000000|2024-08-30 05:00:00|713.1|712.1|713.8|712.8|714.4|713.4|712.9|711.9|583
1724997600000|2024-08-30 06:00:00|713.6|712.6|714.6|713.6|715.1|714.1|713.1|712.1|2284
1725001200000|2024-08-30 07:00:00|714.4|713.4|716.1|715.1|717.9|716.9|714.1|713.1|7213
1725004800000|2024-08-30 08:00:00|716.4|715.4|713.9|712.9|717|716|713.6|712.6|15871
1725008400000|2024-08-30 09:00:00|714|713|712.6|711.6|714.1|713.1|712.4|711.4|3089
1723543200000|2024-08-13 10:00:00|743.5|742.5|742.9|741.9|743.5|742.5|742.9|741.9|28
1723546800000|2024-08-13 11:00:00|743|742|743.4|742.4|746|745|741.9|740.9|2872
1723550400000|2024-08-13 12:00:00|743.1|742.1|744.6|743.6|745.4|744.4|742.4|741.4|1549
1723554000000|2024-08-13 13:00:00|744.8|743.8|743.8|742.8|744.9|743.9|740.6|739.6|12127
1723557600000|2024-08-13 14:00:00|743.9|742.9|740.5|739.5|744.4|743.4|738.9|737.9|9425
1723561200000|2024-08-13 15:00:00|740.6|739.6|738.1|737.1|740.8|739.8|736.6|735.6|8600
1723564800000|2024-08-13 16:00:00|738.3|737.3|739.9|738.9|739.9|738.9|736.6|735.6|3325
1723568400000|2024-08-13 17:00:00|740|739|738.4|737.4|740.1|739.1|738|737|544
1723572000000|2024-08-13 18:00:00|738.5|737.5|737.9|736.9|738.5|737.5|736.4|735.4|1482
1723575600000|2024-08-13 19:00:00|737.8|736.8|738.4|737.4|738.4|737.4|736.9|735.9|996
1723579200000|2024-08-13 20:00:00|738.3|737.3|739.6|738.6|739.6|738.6|737.8|736.8|255
1723582800000|2024-08-13 21:00:00|739.5|738.5|740.4|737.4|740.6|738.8|739.4|737.4|14
1723593600000|2024-08-14 00:00:00|739|738|740.6|739.6|740.6|739.6|738.9|737.9|42
1723597200000|2024-08-14 01:00:00|740.5|739.5|742.5|741.5|742.9|741.9|740.3|739.3|463
1723600800000|2024-08-14 02:00:00|742.4|741.4|740.3|739.3|742.4|741.4|739|738|96
1723604400000|2024-08-14 03:00:00|740.1|739.1|741|740|741.3|740.3|739|738|337
1723608000000|2024-08-14 04:00:00|741.1|740.1|740.4|739.4|741.4|740.4|739.4|738.4|38
1723611600000|2024-08-14 05:00:00|740.3|739.3|740.6|739.6|741.4|740.4|740.3|739.3|14
1723615200000|2024-08-14 06:00:00|740.8|739.8|739.9|738.9|741.1|740.1|739.6|738.6|122
1723618800000|2024-08-14 07:00:00|740|739|740.8|739.8|743.1|742.1|739.4|738.4|1890
1723622400000|2024-08-14 08:00:00|740.6|739.6|741.3|740.3|741.6|740.6|738.9|737.9|4765
1723626000000|2024-08-14 09:00:00|741.4|740.4|740.1|739.1|742.4|741.4|739.6|738.6|1885
1723629600000|2024-08-14 10:00:00|740|739|736.1|735.1|740.6|739.6|734.6|733.6|2717
1723633200000|2024-08-14 11:00:00|736|735|737.4|736.4|737.9|736.9|734.9|733.9|2231
1723636800000|2024-08-14 12:00:00|737.5|736.5|738.4|737.4|739.3|738.3|736.9|735.9|1631
1723640400000|2024-08-14 13:00:00|738.3|737.3|735.3|734.3|739.4|738.4|735.1|734.1|3102
1723644000000|2024-08-14 14:00:00|735.1|734.1|733.4|732.4|736.4|735.4|732.4|731.4|13730
1723647600000|2024-08-14 15:00:00|733.5|732.5|735.5|734.5|736.4|735.4|730.9|729.9|7944
1723651200000|2024-08-14 16:00:00|735.4|734.4|736.9|735.9|737.4|736.4|733.9|732.9|4901
1723654800000|2024-08-14 17:00:00|736.8|735.8|734.1|733.1|738.6|737.6|733.9|732.9|1919
1723658400000|2024-08-14 18:00:00|734|733|732.8|731.8|734.1|733.1|730.4|729.4|1168
1723662000000|2024-08-14 19:00:00|732.6|731.6|732.1|731.1|732.6|731.6|731.3|730.3|247
1723665600000|2024-08-14 20:00:00|732|731|731.6|730.6|732.1|731.1|731.3|730.3|123
1723669200000|2024-08-14 21:00:00|732|731|735|732|735|733.3|731.6|730.1|14
1723680000000|2024-08-15 00:00:00|732.5|731.5|732.4|731.4|733.3|732.3|732.3|731.3|32
1723683600000|2024-08-15 01:00:00|732.3|731.3|733|732|733.6|732.6|730.9|729.9|125
1723687200000|2024-08-15 02:00:00|732.8|731.8|733.9|732.9|734.4|733.4|731.3|730.3|42
1723690800000|2024-08-15 03:00:00|733.8|732.8|733.5|732.5|734.3|733.3|733.1|732.1|77
1723694400000|2024-08-15 04:00:00|733.4|732.4|733.3|732.3|734.4|733.4|732.6|731.6|39
1723698000000|2024-08-15 05:00:00|733.1|732.1|733.3|732.3|733.4|732.4|731.8|730.8|112
1723701600000|2024-08-15 06:00:00|733.4|732.4|732.1|731.1|733.5|732.5|731.4|730.4|109
1723705200000|2024-08-15 07:00:00|731.9|730.9|734.1|733.1|735.8|734.8|731.9|730.9|1435
1723708800000|2024-08-15 08:00:00|734.3|733.3|731.1|730.1|734.5|733.5|731.1|730.1|3358
1723712400000|2024-08-15 09:00:00|731.4|730.4|734.6|733.6|734.6|733.6|731.4|730.4|2024
1723716000000|2024-08-15 10:00:00|734.8|733.8|734.3|733.3|735.8|734.8|733.6|732.6|1106
1723719600000|2024-08-15 11:00:00|734.4|733.4|735.4|734.4|736|735|733.4|732.4|2099
1723723200000|2024-08-15 12:00:00|735.5|734.5|731.6|730.6|735.9|734.9|731.4|730.4|5508
1723726800000|2024-08-15 13:00:00|731.4|730.4|735.9|734.9|738.4|737.4|731.1|730.1|8921
1723730400000|2024-08-15 14:00:00|736|735|739.6|738.6|739.9|738.9|733.4|732.4|6115
1723734000000|2024-08-15 15:00:00|739.4|738.4|740.1|739.1|741.4|740.4|736.9|735.9|8053
1723737600000|2024-08-15 16:00:00|740.3|739.3|738.4|737.4|740.4|739.4|737.9|736.9|1983
1723741200000|2024-08-15 17:00:00|738.6|737.6|734.6|733.6|738.9|737.9|734.1|733.1|6650
1723744800000|2024-08-15 18:00:00|734.4|733.4|735|734|737.1|736.1|734.4|733.4|11984
1723748400000|2024-08-15 19:00:00|734.9|733.9|734.4|733.4|735|734|733.4|732.4|860
1723752000000|2024-08-15 20:00:00|734.3|733.3|734.1|733.1|734.6|733.6|734|733|103
1723755600000|2024-08-15 21:00:00|734|733|736.4|733.4|736.4|733.8|734|732.1|5
1723766400000|2024-08-16 00:00:00|733.8|732.8|734|733|734.6|733.6|733.6|732.6|190
1723770000000|2024-08-16 01:00:00|734.1|733.1|734.3|733.3|734.6|733.6|733|732|350
1723773600000|2024-08-16 02:00:00|733.9|732.9|734.3|733.3|734.4|733.4|733.1|732.1|28
1723777200000|2024-08-16 03:00:00|734.4|733.4|733.3|732.3|734.4|733.4|733.1|732.1|19
1723780800000|2024-08-16 04:00:00|733.1|732.1|732.6|731.6|733.3|732.3|732.4|731.4|228
1723784400000|2024-08-16 05:00:00|732.5|731.5|732.9|731.9|733|732|732|731|112
1723788000000|2024-08-16 06:00:00|732.8|731.8|733|732|733.9|732.9|732.6|731.6|442
1723791600000|2024-08-16 07:00:00|732.9|731.9|733.6|732.6|733.9|732.9|731.6|730.6|4410
1723795200000|2024-08-16 08:00:00|733.8|732.8|729.5|728.5|734.1|733.1|728.5|727.5|7399
1723798800000|2024-08-16 09:00:00|729.4|728.4|726.6|725.6|729.5|728.5|725.4|724.4|3355
1723802400000|2024-08-16 10:00:00|726.5|725.5|720.9|719.9|726.5|725.5|719|718|10540
1723806000000|2024-08-16 11:00:00|721.1|720.1|718.1|717.1|721.4|720.4|715.8|714.8|4154
1723809600000|2024-08-16 12:00:00|717.9|716.9|721.4|720.4|721.9|720.9|717.6|716.6|7089
1723813200000|2024-08-16 13:00:00|721.5|720.5|724.9|723.9|727.4|726.4|720.1|719.1|12974
1723816800000|2024-08-16 14:00:00|724.6|723.6|722.9|721.9|725.9|724.9|719.9|718.9|7893
1723820400000|2024-08-16 15:00:00|723.1|722.1|722.4|721.4|723.9|722.9|720.4|719.4|6951
1723824000000|2024-08-16 16:00:00|722.5|721.5|722.1|721.1|723.9|722.9|721.6|720.6|2956
1723827600000|2024-08-16 17:00:00|722.3|721.3|721.5|720.5|722.4|721.4|719.4|718.4|2523
1723831200000|2024-08-16 18:00:00|721.6|720.6|719.8|718.8|722.6|721.6|719.4|718.4|3338
1723834800000|2024-08-16 19:00:00|719.6|718.6|721.1|720.1|721.6|720.6|719.4|718.4|409
1723838400000|2024-08-16 20:00:00|721|720|720.3|719.3|721.9|720.9|720|719|119
1724018400000|2024-08-18 22:00:00|720.6|717.6|717.4|716.4|721.1|720.1|717.3|716.3|173
1724022000000|2024-08-18 23:00:00|717.5|716.5|717.8|716.8|717.9|716.9|717.4|716.4|23
1724025600000|2024-08-19 00:00:00|717.9|716.9|718|717|719.1|718.1|717.4|716.4|178
1724029200000|2024-08-19 01:00:00|718.1|717.1|720|719|720.9|719.9|717.3|716.3|947
1724032800000|2024-08-19 02:00:00|719.9|718.9|719|718|720.4|719.4|718.5|717.5|36
1724036400000|2024-08-19 03:00:00|718.9|717.9|719.8|718.8|720|719|718.3|717.3|55
1724040000000|2024-08-19 04:00:00|719.9|718.9|718.3|717.3|720.1|719.1|717.8|716.8|11
1724043600000|2024-08-19 05:00:00|718.4|717.4|718.1|717.1|718.6|717.6|716.9|715.9|774
1724047200000|2024-08-19 06:00:00|718.4|717.4|716.6|715.6|718.4|717.4|716.1|715.1|652
1724050800000|2024-08-19 07:00:00|716.8|715.8|714.1|713.1|717.9|716.9|714.1|713.1|5780
1724054400000|2024-08-19 08:00:00|714.3|713.3|715.6|714.6|716.9|715.9|713.1|712.1|10529
1724058000000|2024-08-19 09:00:00|715.4|714.4|712.8|711.8|716.1|715.1|712.1|711.1|16046
1724061600000|2024-08-19 10:00:00|712.6|711.6|712.4|711.4|713.4|712.4|711.1|710.1|5054
1724065200000|2024-08-19 11:00:00|712.5|711.5|714.4|713.4|715.4|714.4|712.4|711.4|2424
1724068800000|2024-08-19 12:00:00|714.5|713.5|716.4|715.4|716.4|715.4|713.4|712.4|3267
1724072400000|2024-08-19 13:00:00|716.6|715.6|715.8|714.8|718.9|717.9|715.6|714.6|6588
1724076000000|2024-08-19 14:00:00|715.9|714.9|714.4|713.4|716.4|715.4|710.6|709.6|9225
1724079600000|2024-08-19 15:00:00|714.3|713.3|709.4|708.4|714.9|713.9|708.9|707.9|12593
1724083200000|2024-08-19 16:00:00|709.6|708.6|702.9|701.9|709.9|708.9|702.1|701.1|11219
1724086800000|2024-08-19 17:00:00|702.8|701.8|700.5|699.5|703.9|702.9|700.4|699.4|6522
1724090400000|2024-08-19 18:00:00|700.8|699.8|702.1|701.1|703|702|699.9|698.9|2772
1724094000000|2024-08-19 19:00:00|702.3|701.3|701.9|700.9|702.6|701.6|701.1|700.1|1060
1724097600000|2024-08-19 20:00:00|702|701|702.4|701.4|702.9|701.9|701.9|700.9|755
1724101200000|2024-08-19 21:00:00|702.3|701.3|702.1|701.1|703.6|702.1|702|700.4|18
1724112000000|2024-08-20 00:00:00|701.3|700.3|700|699|701.6|700.6|698.8|697.8|382
1724115600000|2024-08-20 01:00:00|699.9|698.9|700.3|699.3|701.9|700.9|699.8|698.8|171
1724119200000|2024-08-20 02:00:00|700.4|699.4|698.4|697.4|700.4|699.4|698|697|119
1724122800000|2024-08-20 03:00:00|698.3|697.3|696.5|695.5|698.4|697.4|696.4|695.4|180
1724126400000|2024-08-20 04:00:00|696.6|695.6|696.6|695.6|697|696|696.1|695.1|158
1724130000000|2024-08-20 05:00:00|696.5|695.5|696.4|695.4|696.9|695.9|696.1|695.1|1197
1724133600000|2024-08-20 06:00:00|696.1|695.1|697.9|696.9|698.4|697.4|695.1|694.1|2235
1724137200000|2024-08-20 07:00:00|697.6|696.6|695.1|694.1|697.9|696.9|693.9|692.9|4298
1724140800000|2024-08-20 08:00:00|694.9|693.9|694.6|693.6|695.1|694.1|691.4|690.4|10025
1724144400000|2024-08-20 09:00:00|694.9|693.9|699.1|698.1|699.4|698.4|691.6|690.6|7362
1724148000000|2024-08-20 10:00:00|699.3|698.3|702.4|701.4|702.9|701.9|699.1|698.1|7301
1724151600000|2024-08-20 11:00:00|702.1|701.1|701.6|700.6|702.5|701.5|699.1|698.1|2063
1724155200000|2024-08-20 12:00:00|701.5|700.5|700.6|699.6|702.6|701.6|699.5|698.5|1903
1724158800000|2024-08-20 13:00:00|700.5|699.5|707.4|706.4|708.1|707.1|699.3|698.3|14122
1724162400000|2024-08-20 14:00:00|707.1|706.1|699.9|698.9|708.3|707.3|699.1|698.1|6647
1724166000000|2024-08-20 15:00:00|699.6|698.6|698.4|697.4|701.4|700.4|695.1|694.1|8853
1724169600000|2024-08-20 16:00:00|698.6|697.6|699.6|698.6|701.1|700.1|697.4|696.4|1432
1724173200000|2024-08-20 17:00:00|699.4|698.4|699|698|700.3|699.3|697.1|696.1|3791
1724176800000|2024-08-20 18:00:00|698.9|697.9|702.4|701.4|702.4|701.4|698.6|697.6|3107
1724180400000|2024-08-20 19:00:00|702.1|701.1|701.6|700.6|702.6|701.6|701.5|700.5|1498
1724184000000|2024-08-20 20:00:00|701.8|700.8|702.1|701.1|702.5|701.5|701.5|700.5|4043
1724187600000|2024-08-20 21:00:00|701.9|700.9|702.4|699.4|703.3|700.9|701.9|699.4|3
1724198400000|2024-08-21 00:00:00|701.3|700.3|702.3|701.3|702.8|701.8|701.3|700.3|122
1724202000000|2024-08-21 01:00:00|702.1|701.1|701.3|700.3|703.3|702.3|701.1|700.1|71
1724205600000|2024-08-21 02:00:00|701.4|700.4|700.8|699.8|701.9|700.9|700.1|699.1|526
1724209200000|2024-08-21 03:00:00|700.9|699.9|701.5|700.5|702.1|701.1|700.3|699.3|30
1724212800000|2024-08-21 04:00:00|701.4|700.4|701.5|700.5|701.9|700.9|701|700|40
1724216400000|2024-08-21 05:00:00|701.6|700.6|701.1|700.1|702.1|701.1|700.6|699.6|232
1724220000000|2024-08-21 06:00:00|701|700|703.1|702.1|703.4|702.4|700.6|699.6|406
1724223600000|2024-08-21 07:00:00|703|702|700.1|699.1|703.1|702.1|698.9|697.9|2361
1724227200000|2024-08-21 08:00:00|700.3|699.3|703.9|702.9|704.4|703.4|699.3|698.3|12692
1724230800000|2024-08-21 09:00:00|704|703|703.9|702.9|705.5|704.5|702.9|701.9|3297
1724234400000|2024-08-21 10:00:00|704.1|703.1|702.9|701.9|705.4|704.4|702.6|701.6|1918
1724238000000|2024-08-21 11:00:00|702.8|701.8|703|702|703.1|702.1|701.1|700.1|1933
1724241600000|2024-08-21 12:00:00|702.9|701.9|704.8|703.8|705.6|704.6|701.6|700.6|4623
1724245200000|2024-08-21 13:00:00|704.6|703.6|706.4|705.4|708.1|707.1|704.1|703.1|10385
1724248800000|2024-08-21 14:00:00|706.3|705.3|705.9|704.9|711.9|710.9|704.4|703.4|11213
1724252400000|2024-08-21 15:00:00|705.5|704.5|697.4|696.4|707.6|706.6|697.1|696.1|11222
1724256000000|2024-08-21 16:00:00|697.1|696.1|693.6|692.6|697.6|696.6|692.9|691.9|7201
1724259600000|2024-08-21 17:00:00|693.5|692.5|691.4|690.4|694.1|693.1|691.1|690.1|2380
1724263200000|2024-08-21 18:00:00|691.1|690.1|694.1|693.1|695.8|694.8|691|690|3635
1724266800000|2024-08-21 19:00:00|694.3|693.3|693.6|692.6|694.9|693.9|692.9|691.9|486
1724270400000|2024-08-21 20:00:00|693.8|692.8|693.5|692.5|693.8|692.8|692.4|691.4|356
1724274000000|2024-08-21 21:00:00|693.4|692.4|694.1|693.1|695.1|693.1|693.4|691.8|1
1724284800000|2024-08-22 00:00:00|693.3|692.3|692.5|691.5|693.9|692.9|692.5|691.5|292
1724288400000|2024-08-22 01:00:00|692.4|691.4|692|691|693.6|692.6|691.9|690.9|48
1724292000000|2024-08-22 02:00:00|692.1|691.1|693.1|692.1|693.1|692.1|690.9|689.9|333
1724295600000|2024-08-22 03:00:00|693.4|692.4|692.4|691.4|693.4|692.4|692.3|691.3|95
1724299200000|2024-08-22 04:00:00|692.3|691.3|691.6|690.6|692.4|691.4|691.1|690.1|40
1724302800000|2024-08-22 05:00:00|691.5|690.5|692.1|691.1|692.9|691.9|691.5|690.5|376
1724306400000|2024-08-22 06:00:00|692|691|691.1|690.1|692.6|691.6|690.4|689.4|1429
1724310000000|2024-08-22 07:00:00|691|690|690.1|689.1|693.1|692.1|689.9|688.9|5163
1724313600000|2024-08-22 08:00:00|690.4|689.4|691.6|690.6|693.4|692.4|689.6|688.6|11814
1724317200000|2024-08-22 09:00:00|691.9|690.9|693.9|692.9|694.1|693.1|690.9|689.9|5029
1724320800000|2024-08-22 10:00:00|693.8|692.8|693.6|692.6|695.3|694.3|691.6|690.6|2170
1724324400000|2024-08-22 11:00:00|693.9|692.9|696.4|695.4|696.9|695.9|693.6|692.6|5110
1724328000000|2024-08-22 12:00:00|696.6|695.6|695.8|694.8|697|696|692.9|691.9|2874
1724331600000|2024-08-22 13:00:00|695.6|694.6|695|694|696.1|695.1|691.5|690.5|5441
1724335200000|2024-08-22 14:00:00|694.9|693.9|698.9|697.9|699.1|698.1|693.6|692.6|5893
1724338800000|2024-08-22 15:00:00|699|698|701.8|700.8|702.9|701.9|696.6|695.6|11384
1724342400000|2024-08-22 16:00:00|701.6|700.6|703.4|702.4|704.6|703.6|701.4|700.4|2257
1724346000000|2024-08-22 17:00:00|703.5|702.5|700.1|699.1|703.6|702.6|699.8|698.8|1530
1724349600000|2024-08-22 18:00:00|700|699|700.1|699.1|702.9|701.9|699.5|698.5|4325
1724353200000|2024-08-22 19:00:00|700.3|699.3|700.9|699.9|700.9|699.9|700.1|699.1|240
1724356800000|2024-08-22 20:00:00|701|700|702.1|701.1|702.3|701.3|700.9|699.9|196
1724360400000|2024-08-22 21:00:00|701.8|700.8|702.3|699.3|702.9|700.8|701.3|699.3|72
1724371200000|2024-08-23 00:00:00|702.4|701.3|702.8|701.8|702.8|701.8|701.6|700.6|155
1724374800000|2024-08-23 01:00:00|702.9|701.9|702.1|701.1|703.1|702.1|701.9|700.9|178
1724378400000|2024-08-23 02:00:00|702|701|701.6|700.6|702.9|701.9|701.4|700.4|122
1724382000000|2024-08-23 03:00:00|701.9|700.9|702.4|701.4|703.4|702.4|701.6|700.6|86
1724385600000|2024-08-23 04:00:00|702.6|701.6|702.4|701.4|702.9|701.9|701.9|700.9|154
1724389200000|2024-08-23 05:00:00|702.3|701.3|701.5|700.5|702.8|701.8|701.4|700.4|631
1724392800000|2024-08-23 06:00:00|701.4|700.4|701.6|700.6|702.8|701.8|701.1|700.1|990
1724396400000|2024-08-23 07:00:00|701.5|700.5|704.4|703.4|704.6|703.6|701.1|700.1|2121
1724400000000|2024-08-23 08:00:00|704.1|703.1|706.1|705.1|706.1|705.1|702.4|701.4|6357
1724403600000|2024-08-23 09:00:00|706|705|707.6|706.6|708.6|707.6|705.6|704.6|4553
1724407200000|2024-08-23 10:00:00|707.5|706.5|707.1|706.1|707.6|706.6|705.4|704.4|3443
1724410800000|2024-08-23 11:00:00|706.9|705.9|712.6|711.6|712.9|711.9|706.9|705.9|6429
1724414400000|2024-08-23 12:00:00|712.4|711.4|711.1|710.1|713.4|712.4|709.9|708.9|5121
1724418000000|2024-08-23 13:00:00|710.9|709.9|709.6|708.6|711.1|710.1|708.1|707.1|8445
1724421600000|2024-08-23 14:00:00|709.4|708.4|708.4|707.4|712.1|711.1|706.9|705.9|6570
1724425200000|2024-08-23 15:00:00|708.1|707.1|711.9|710.9|713.3|712.3|707.9|706.9|8541
1724428800000|2024-08-23 16:00:00|711.6|710.6|713.9|712.9|714.4|713.4|711.1|710.1|2624
1724432400000|2024-08-23 17:00:00|714.1|713.1|714.1|713.1|715.9|714.9|713.6|712.6|2685
1724436000000|2024-08-23 18:00:00|714|713|713.6|712.6|714.4|713.4|711.3|710.3|2531
1724439600000|2024-08-23 19:00:00|713.5|712.5|713.9|712.9|714.3|713.3|713.1|712.1|299
1724443200000|2024-08-23 20:00:00|713.6|712.6|714.3|713.3|714.4|713.4|713.6|712.6|315
1724623200000|2024-08-25 22:00:00|716|715.1|714.9|713.9|717.5|716.5|714.8|713.8|409
1724626800000|2024-08-25 23:00:00|714.8|713.8|715.9|714.9|716.9|715.9|713.9|712.9|114
1724630400000|2024-08-26 00:00:00|716|715|716.4|715.4|716.5|715.5|714.9|713.9|121
1724634000000|2024-08-26 01:00:00|716.5|715.5|716.6|715.6|717|716|715.6|714.6|119
1724637600000|2024-08-26 02:00:00|716.4|715.4|715.3|714.3|716.8|715.8|715.1|714.1|77
1724641200000|2024-08-26 03:00:00|715.4|714.4|716.3|715.3|717.1|716.1|715.1|714.1|65
1724644800000|2024-08-26 04:00:00|716.1|715.1|715.6|714.6|716.4|715.4|715.4|714.4|47
1724648400000|2024-08-26 05:00:00|715.9|714.9|715.4|714.4|716.4|715.4|715.4|714.4|125
1724652000000|2024-08-26 06:00:00|715.3|714.3|718.6|717.6|718.9|717.9|715|714|1397
1724655600000|2024-08-26 07:00:00|718.9|717.9|719.4|718.4|719.9|718.9|716.5|715.5|4502
1724659200000|2024-08-26 08:00:00|719.6|718.6|716.6|715.6|720.4|719.4|715.9|714.9|6236
1724662800000|2024-08-26 09:00:00|716.4|715.4|715.1|714.1|717.6|716.6|714.9|713.9|3445
1724666400000|2024-08-26 10:00:00|715|714|725.1|724.1|725.1|724.1|714.9|713.9|9141
1724670000000|2024-08-26 11:00:00|725.4|724.4|726.9|725.9|728.4|727.4|724.9|723.9|3498
1724673600000|2024-08-26 12:00:00|727.1|726.1|727.6|726.6|727.8|726.8|724.6|723.6|4282
1724677200000|2024-08-26 13:00:00|727.4|726.4|731.1|730.1|731.4|730.4|727.1|726.1|8376
1724680800000|2024-08-26 14:00:00|730.9|729.9|729.1|728.1|732.1|731.1|728.4|727.4|7251
1724684400000|2024-08-26 15:00:00|728.9|727.9|728.9|727.9|730.6|729.6|727.6|726.6|8529
1724688000000|2024-08-26 16:00:00|728.8|727.8|727.9|726.9|729.4|728.4|726.9|725.9|2053
1724691600000|2024-08-26 17:00:00|728|727|728.1|727.1|729.9|728.9|727.4|726.4|2884
1724695200000|2024-08-26 18:00:00|727.9|726.9|729.4|728.4|729.9|728.9|727.9|726.9|2419
1724698800000|2024-08-26 19:00:00|729.5|728.5|727.6|726.6|729.5|728.5|727.4|726.4|642
1724702400000|2024-08-26 20:00:00|727.4|726.4|727.5|726.5|727.9|726.9|727.4|726.4|335
1724706000000|2024-08-26 21:00:00|728.9|725.9|728.5|725.5|729.3|727|727.8|725.4|7
1724716800000|2024-08-27 00:00:00|728.4|727.4|727.8|726.8|728.4|727.4|727.1|726.1|96
1724720400000|2024-08-27 01:00:00|727.6|726.6|728.4|727.4|728.5|727.5|725.9|724.9|229
1724724000000|2024-08-27 02:00:00|728.1|727.1|728.6|727.6|729.4|728.4|727.4|726.4|848
1724727600000|2024-08-27 03:00:00|728.8|727.8|728.8|727.8|728.9|727.9|728.1|727.1|215
1724731200000|2024-08-27 04:00:00|728.6|727.6|729.4|728.4|729.4|728.4|728.1|727.1|184
1724734800000|2024-08-27 05:00:00|729.5|728.5|729.5|728.5|730|729|728.9|727.9|386
1724738400000|2024-08-27 06:00:00|729.4|728.4|731.1|730.1|731.6|730.6|729.1|728.1|2629
1724742000000|2024-08-27 07:00:00|731|730|727.4|726.4|731.4|730.4|727.4|726.4|6293
1724745600000|2024-08-27 08:00:00|727.6|726.6|725.9|724.9|728.6|727.6|725.1|724.1|14630
1724749200000|2024-08-27 09:00:00|725.6|724.6|721.9|720.9|726.4|725.4|721.6|720.6|7828
1724752800000|2024-08-27 10:00:00|721.6|720.6|723.4|722.4|723.9|722.9|721.4|720.4|8012
1724756400000|2024-08-27 11:00:00|723.1|722.1|721.9|720.9|723.5|722.5|720.9|719.9|4143
1724760000000|2024-08-27 12:00:00|722.1|721.1|719.9|718.9|722.6|721.6|718.4|717.4|7101
1724763600000|2024-08-27 13:00:00|720.1|719.1|719.1|718.1|721.1|720.1|718.1|717.1|9216
1724767200000|2024-08-27 14:00:00|719|718|713.9|712.9|719.4|718.4|712.4|711.4|17684
1724770800000|2024-08-27 15:00:00|714.1|713.1|712.6|711.6|714.9|713.9|710.4|709.4|21306
1724774400000|2024-08-27 16:00:00|712.4|711.4|709.6|708.6|713.1|712.1|709.4|708.4|2926
1724778000000|2024-08-27 17:00:00|709.9|708.9|709.9|708.9|710.6|709.6|708.6|707.6|5089
1724781600000|2024-08-27 18:00:00|709.8|708.8|710.1|709.1|710.9|709.9|708.6|707.6|10610
1724785200000|2024-08-27 19:00:00|710.3|709.3|710.1|709.1|710.4|709.4|709.6|708.6|425
1724788800000|2024-08-27 20:00:00|710|709|710.5|709.5|711.1|710.1|709.6|708.6|486
1724792400000|2024-08-27 21:00:00|710.6|709.6|711.5|710.5|712.6|711.4|710.6|709.6|65
1724803200000|2024-08-28 00:00:00|712|711|711.1|710.1|712.3|711.3|711.1|710.1|148
1724806800000|2024-08-28 01:00:00|711|710|709.9|708.9|711.8|710.8|709.6|708.6|129
1724810400000|2024-08-28 02:00:00|709.6|708.6|708.5|707.5|710.1|709.1|707.6|706.6|259
1724814000000|2024-08-28 03:00:00|708.4|707.4|707.9|706.9|708.6|707.6|707.6|706.6|1885
1724817600000|2024-08-28 04:00:00|708|707|707.4|706.4|708.4|707.4|707.4|706.4|179
1724821200000|2024-08-28 05:00:00|707.5|706.5|707.6|706.6|708.1|707.1|706.9|705.9|247
1724824800000|2024-08-28 06:00:00|707.5|706.5|708.4|707.4|708.9|707.9|707.4|706.4|1027
1724828400000|2024-08-28 07:00:00|708.3|707.3|704.9|703.9|708.4|707.4|704.4|703.4|9998
1724832000000|2024-08-28 08:00:00|704.6|703.6|702.6|701.6|705.1|704.1|697.4|696.4|25552
1724835600000|2024-08-28 09:00:00|702.4|701.4|701.4|700.4|703.4|702.4|700.4|699.4|5143
1724839200000|2024-08-28 10:00:00|701.6|700.6|696.6|695.6|702|701|695.6|694.6|13216
1724842800000|2024-08-28 11:00:00|696.4|695.4|698.4|697.4|698.9|697.9|695.1|694.1|5300
1724846400000|2024-08-28 12:00:00|698.1|697.1|700.6|699.6|701.6|700.6|696.4|695.4|8914
1724850000000|2024-08-28 13:00:00|700.9|699.9|698.4|697.4|702.1|701.1|696.9|695.9|7848
1724853600000|2024-08-28 14:00:00|698.3|697.3|700.4|699.4|700.9|699.9|695.1|694.1|14074
1724857200000|2024-08-28 15:00:00|700.5|699.5|696.6|695.6|703.4|702.4|696.4|695.4|17474
1724860800000|2024-08-28 16:00:00|696.9|695.9|696.9|695.9|697.6|696.6|695.6|694.6|7868
1724864400000|2024-08-28 17:00:00|697|696|694.6|693.6|698.4|697.4|693.6|692.6|3547
1724868000000|2024-08-28 18:00:00|694.8|693.8|693.6|692.6|695.1|694.1|692.6|691.6|2771
1724871600000|2024-08-28 19:00:00|693.9|692.9|694.1|693.1|694.6|693.6|693.9|692.9|555
1724875200000|2024-08-28 20:00:00|694.3|693.3|692.6|691.6|694.4|693.4|692.3|691.3|595
1724878800000|2024-08-28 21:00:00|692.5|691.5|692.3|691.3|692.6|691.6|692.1|691.1|2
1724889600000|2024-08-29 00:00:00|692|691|693.5|692.5|694.1|693.1|691.9|690.9|311
1724893200000|2024-08-29 01:00:00|693.6|692.6|694.1|693.1|694.9|693.9|693.4|692.4|192
1724896800000|2024-08-29 02:00:00|693.9|692.9|694|693|694.6|693.6|693.6|692.6|420
1724900400000|2024-08-29 03:00:00|693.9|692.9|693.5|692.5|693.9|692.9|693.1|692.1|232
1724904000000|2024-08-29 04:00:00|693.6|692.6|693.8|692.8|694|693|693.1|692.1|125
1724907600000|2024-08-29 05:00:00|693.6|692.6|694.6|693.6|694.9|693.9|693.6|692.6|557
1724911200000|2024-08-29 06:00:00|694.5|693.5|693.4|692.4|694.5|693.5|692.6|691.6|741
1724914800000|2024-08-29 07:00:00|693.1|692.1|694.6|693.6|695.4|694.4|692.1|691.1|6478
1724918400000|2024-08-29 08:00:00|694.8|693.8|689.9|688.9|694.9|693.9|689.4|688.4|7866
1724922000000|2024-08-29 09:00:00|689.6|688.6|692.1|691.1|692.4|691.4|689.1|688.1|3091
1724925600000|2024-08-29 10:00:00|691.9|690.9|696.6|695.6|696.9|695.9|691.9|690.9|8952
1724929200000|2024-08-29 11:00:00|696.5|695.5|697.9|696.9|698.4|697.4|695.5|694.5|2841
1724932800000|2024-08-29 12:00:00|698|697|700.9|699.9|701.1|700.1|696.9|695.9|4794
1724936400000|2024-08-29 13:00:00|701.1|700.1|710.1|709.1|711.1|710.1|699.4|698.4|15879
1724940000000|2024-08-29 14:00:00|710.4|709.4|709.6|708.6|711.9|710.9|707.4|706.4|11257
1724943600000|2024-08-29 15:00:00|709.9|708.9|706.1|705.1|710.6|709.6|703.4|702.4|17292
1724947200000|2024-08-29 16:00:00|706|705|705.9|704.9|708.6|707.6|705.1|704.1|4081
1724950800000|2024-08-29 17:00:00|705.8|704.8|706.1|705.1|707.9|706.9|705.6|704.6|2425
1724954400000|2024-08-29 18:00:00|706.4|705.4|708.6|707.6|708.9|707.9|706.1|705.1|2957
1724958000000|2024-08-29 19:00:00|708.9|707.9|709.9|708.9|710.4|709.4|708.6|707.6|1780
1724961600000|2024-08-29 20:00:00|709.8|708.8|710.3|709.3|710.3|709.3|709.3|708.3|206
1724965200000|2024-08-29 21:00:00|710.1|709.1|709.5|706.5|710.6|709.1|707.9|706.1|11
1724976000000|2024-08-30 00:00:00|708.5|707.5|709.5|708.5|709.9|708.9|708.4|707.4|283
1724979600000|2024-08-30 01:00:00|709.4|708.4|711.4|710.4|712.4|711.4|708.9|707.9|1036
1724983200000|2024-08-30 02:00:00|711.3|710.3|712.4|711.4|712.5|711.5|711.3|710.3|387
1724986800000|2024-08-30 03:00:00|712.1|711.1|712.9|711.9|713.3|712.3|711.4|710.4|129
1724990400000|2024-08-30 04:00:00|712.6|711.6|713.4|712.4|713.4|712.4|712.3|711.3|245
1724994000000|2024-08-30 05:00:00|713.1|712.1|713.8|712.8|714.4|713.4|712.9|711.9|583
1724997600000|2024-08-30 06:00:00|713.6|712.6|714.6|713.6|715.1|714.1|713.1|712.1|2284
1725001200000|2024-08-30 07:00:00|714.4|713.4|716.1|715.1|717.9|716.9|714.1|713.1|7213
1725004800000|2024-08-30 08:00:00|716.4|715.4|713.9|712.9|717|716|713.6|712.6|15871
1725008400000|2024-08-30 09:00:00|714|713|712.6|711.6|714.1|713.1|712.4|711.4|3089
1725012000000|2024-08-30 10:00:00|711.1|710.1|714.4|713.4|714.4|713.4|710.9|709.9|7191
1725015600000|2024-08-30 11:00:00|714.6|713.6|713.6|712.6|715.1|714.1|711.3|710.3|2781
1725019200000|2024-08-30 12:00:00|713.4|712.4|712|711|714.6|713.6|711.6|710.6|5015
1725022800000|2024-08-30 13:00:00|711.9|710.9|700.6|699.6|712.1|711.1|696.4|695.4|19554
1725026400000|2024-08-30 14:00:00|700.8|699.8|701.6|700.6|704.4|703.4|698.6|697.6|20001
1725030000000|2024-08-30 15:00:00|701.8|700.8|703.3|702.3|703.8|702.8|699.9|698.9|10842
1725033600000|2024-08-30 16:00:00|703.1|702.1|700.4|699.4|704.4|703.4|699.9|698.9|5396
1725037200000|2024-08-30 17:00:00|700.1|699.1|699.1|698.1|701.9|700.9|698.6|697.6|4427
1725040800000|2024-08-30 18:00:00|699.4|698.4|697.6|696.6|699.6|698.6|697.1|696.1|5064
1725044400000|2024-08-30 19:00:00|697.5|696.5|699.9|698.9|699.9|698.9|696.9|695.9|2282
1725048000000|2024-08-30 20:00:00|700|699|700|699|700.5|699.5|699.6|698.6|286
1725228000000|2024-09-01 22:00:00|700.6|697.6|697|696|700.6|698.8|697|696|338
1725231600000|2024-09-01 23:00:00|697.1|696.1|695.9|694.9|697.1|696.1|695.8|694.8|41
1725235200000|2024-09-02 00:00:00|696|695|696.8|695.8|697.1|696.1|695.6|694.6|246
1725238800000|2024-09-02 01:00:00|696.6|695.6|695.6|694.6|697.9|696.9|695.6|694.6|170
1725242400000|2024-09-02 02:00:00|695.9|694.9|694.1|693.1|695.9|694.9|693.5|692.5|195
1725246000000|2024-09-02 03:00:00|694.3|693.3|694.3|693.3|694.5|693.5|693.4|692.4|220
1725249600000|2024-09-02 04:00:00|694.4|693.4|694.3|693.3|694.5|693.5|693.6|692.6|144
1725253200000|2024-09-02 05:00:00|694.1|693.1|695.3|694.3|695.6|694.6|693.9|692.9|440
1725256800000|2024-09-02 06:00:00|695.4|694.4|695.1|694.1|696.6|695.6|694.4|693.4|2285
1725260400000|2024-09-02 07:00:00|695.3|694.3|697.1|696.1|698.9|697.9|694.6|693.6|5180
1725264000000|2024-09-02 08:00:00|697.3|696.3|698.9|697.9|699.6|698.6|695.4|694.4|4905
1725267600000|2024-09-02 09:00:00|699.1|698.1|696|695|699.6|698.6|695.4|694.4|3526
1725271200000|2024-09-02 10:00:00|695.9|694.9|695.5|694.5|696.4|695.4|694.9|693.9|1436
1725274800000|2024-09-02 11:00:00|695.4|694.4|695.9|694.9|697.9|696.9|695.4|694.4|1815
1725278400000|2024-09-02 12:00:00|695.6|694.6|697.4|696.4|698.1|697.1|695.1|694.1|4103
1725282000000|2024-09-02 13:00:00|697.6|696.6|697|696|698.6|697.6|695.6|694.6|5248
1725285600000|2024-09-02 14:00:00|697.1|696.1|697.9|696.9|698.9|697.9|695.9|694.9|8745
1725289200000|2024-09-02 15:00:00|698.1|697.1|703.4|702.4|703.5|702.5|696.9|695.9|12457
1725292800000|2024-09-02 16:00:00|703.5|702.5|701.9|700.9|703.9|702.9|700.6|699.6|1764
1725296400000|2024-09-02 17:00:00|702|701|700.8|699.8|702.6|701.6|700.6|699.6|1727
1725314400000|2024-09-02 22:00:00|700.9|699.9|700.9|699.9|700.9|699.9|700.9|699.9|0
1725321600000|2024-09-03 00:00:00|700.4|699.4|700.8|699.8|701.3|700.3|699.5|698.5|390
1725325200000|2024-09-03 01:00:00|700.6|699.6|699.8|698.8|700.9|699.9|698.6|697.6|47
1725328800000|2024-09-03 02:00:00|699.6|698.6|700.9|699.9|702.4|701.4|699.6|698.6|473
1725332400000|2024-09-03 03:00:00|700.8|699.8|700.1|699.1|701.1|700.1|699.8|698.8|512
1725336000000|2024-09-03 04:00:00|699.9|698.9|700.5|699.5|700.6|699.6|699.8|698.8|133
1725339600000|2024-09-03 05:00:00|700.4|699.4|702.3|701.3|702.9|701.9|699.4|698.4|539
1725343200000|2024-09-03 06:00:00|702.4|701.4|704.1|703.1|704.4|703.4|701.9|700.9|7461
1725346800000|2024-09-03 07:00:00|704.4|703.4|702.6|701.6|705.1|704.1|701.4|700.4|10978
1725350400000|2024-09-03 08:00:00|702.4|701.4|704.4|703.4|706.4|705.4|698.1|697.1|20027
1725354000000|2024-09-03 09:00:00|704.1|703.1|697.9|696.9|706.4|705.4|696.9|695.9|19134
1725357600000|2024-09-03 10:00:00|697.6|696.6|691.1|690.1|697.6|696.6|690.9|689.9|14802
1725361200000|2024-09-03 11:00:00|691.3|690.3|694.9|693.9|695.9|694.9|690.8|689.8|6753
1725364800000|2024-09-03 12:00:00|694.6|693.6|690.1|689.1|698.9|697.9|687.4|686.4|15628
1725368400000|2024-09-03 13:00:00|689.9|688.9|682.6|681.6|690.1|689.1|682.6|681.6|16153
1725372000000|2024-09-03 14:00:00|682.8|681.8|680.4|679.4|683.4|682.4|678.4|677.4|15422
1725375600000|2024-09-03 15:00:00|680.5|679.5|682.6|681.6|683.6|682.6|679.4|678.4|15353
1725379200000|2024-09-03 16:00:00|682.8|681.8|679.4|678.4|683.9|682.9|678.6|677.6|3877
1725382800000|2024-09-03 17:00:00|679.3|678.3|678.1|677.1|680.4|679.4|677.9|676.9|2207
1725386400000|2024-09-03 18:00:00|678.3|677.3|678.6|677.6|680.4|679.4|677.6|676.6|2721
1725390000000|2024-09-03 19:00:00|678.9|677.9|679.6|678.6|680.5|679.5|678.6|677.6|528
1725393600000|2024-09-03 20:00:00|679.5|678.5|679.4|678.4|680.1|679.1|678.6|677.6|250
1725397200000|2024-09-03 21:00:00|679.3|678.3|679.1|678.1|680.8|678.5|679.1|677.6|8
1725408000000|2024-09-04 00:00:00|679.3|678.3|677.6|676.6|680.3|679.3|677.6|676.6|203
1725411600000|2024-09-04 01:00:00|677.4|676.4|676.9|675.9|678.1|677.1|675.1|674.1|175
1725415200000|2024-09-04 02:00:00|676.8|675.8|675.8|674.8|676.9|675.9|674.9|673.9|350
1725418800000|2024-09-04 03:00:00|675.6|674.6|675.9|674.9|677|676|675.4|674.4|210
1725422400000|2024-09-04 04:00:00|676|675|676.3|675.3|677.1|676.1|675.6|674.6|197
1725426000000|2024-09-04 05:00:00|676.1|675.1|676.9|675.9|677.1|676.1|675.6|674.6|570
1725429600000|2024-09-04 06:00:00|676.8|675.8|675.6|674.6|677.1|676.1|675.4|674.4|2159
1725433200000|2024-09-04 07:00:00|675.4|674.4|670.5|669.5|676.4|675.4|670.4|669.4|7391
1725436800000|2024-09-04 08:00:00|670.4|669.4|676.4|675.4|677.9|676.9|670.1|669.1|10914
1725440400000|2024-09-04 09:00:00|676.6|675.6|675.9|674.9|679.4|678.4|675.4|674.4|5605
1725444000000|2024-09-04 10:00:00|676.1|675.1|684.1|683.1|685.4|684.4|675.1|674.1|8293
1725447600000|2024-09-04 11:00:00|683.9|682.9|678.4|677.4|684.4|683.4|677.9|676.9|3233
1725451200000|2024-09-04 12:00:00|678.5|677.5|674.6|673.6|679.1|678.1|670.6|669.6|9533
1725454800000|2024-09-04 13:00:00|674.4|673.4|670.6|669.6|675.5|674.5|668.3|667.3|7500
1725458400000|2024-09-04 14:00:00|670.5|669.5|669.9|668.9|677.9|676.9|666.9|665.9|18512
1725462000000|2024-09-04 15:00:00|670.1|669.1|668.4|667.4|673.6|672.6|667.4|666.4|19956
1725465600000|2024-09-04 16:00:00|668.1|667.1|667.4|666.4|668.4|667.4|666.6|665.6|6325
1725469200000|2024-09-04 17:00:00|667.3|666.3|663.9|662.9|667.4|666.4|663.6|662.6|9133
1725472800000|2024-09-04 18:00:00|664.1|663.1|662.6|661.6|665.3|664.3|662.1|661.1|5533
1725476400000|2024-09-04 19:00:00|662.8|661.8|661.6|660.6|662.9|661.9|661.1|660.1|596
1725480000000|2024-09-04 20:00:00|661.8|660.8|664.3|663.3|664.6|663.6|661.1|660.1|505
1725483600000|2024-09-04 21:00:00|664.4|663.4|664.8|661.8|665|663.4|664.4|661.6|1
1725494400000|2024-09-05 00:00:00|663.3|662.3|665.1|664.1|665.9|664.9|663.3|662.3|218
1725498000000|2024-09-05 01:00:00|665.3|664.3|665.9|664.9|666.6|665.6|664.9|663.9|168
1725501600000|2024-09-05 02:00:00|666|665|665.6|664.6|666.6|665.6|664.8|663.8|400
1725505200000|2024-09-05 03:00:00|665.5|664.5|663.9|662.9|665.8|664.8|663.6|662.6|820
1725508800000|2024-09-05 04:00:00|664|663|664.6|663.6|665|664|664|663|138
1725512400000|2024-09-05 05:00:00|664.5|663.5|665.4|664.4|665.4|664.4|663.8|662.8|206
1725516000000|2024-09-05 06:00:00|665.3|664.3|665.6|664.6|666.1|665.1|663.9|662.9|1384
1725519600000|2024-09-05 07:00:00|665.4|664.4|667.6|666.6|668.4|667.4|663.9|662.9|7376
1725523200000|2024-09-05 08:00:00|667.4|666.4|669.6|668.6|670.1|669.1|666.4|665.4|9473
1725526800000|2024-09-05 09:00:00|669.9|668.9|670.9|669.9|674.6|673.6|669.6|668.6|5534
1725530400000|2024-09-05 10:00:00|670.8|669.8|671.6|670.6|671.6|670.6|668.9|667.9|2730
1725534000000|2024-09-05 11:00:00|671.9|670.9|668.1|667.1|672.4|671.4|668|667|3898
1725537600000|2024-09-05 12:00:00|668|667|670.1|669.1|672.4|671.4|667.4|666.4|4861
1725541200000|2024-09-05 13:00:00|670.3|669.3|669.5|668.5|673.1|672.1|666.8|665.8|10875
1725544800000|2024-09-05 14:00:00|669.4|668.4|675.5|674.5|677.9|676.9|669.4|668.4|11501
1725548400000|2024-09-05 15:00:00|676|675|667.4|666.4|676.5|675.5|667.1|666.1|16762
1725552000000|2024-09-05 16:00:00|667.3|666.3|667.4|666.4|669.4|668.4|663.9|662.9|7358
1725555600000|2024-09-05 17:00:00|667.3|666.3|663.8|662.8|667.4|666.4|663.1|662.1|1672
1725559200000|2024-09-05 18:00:00|663.6|662.6|667.4|666.4|668.1|667.1|663.6|662.6|3747
1725562800000|2024-09-05 19:00:00|667.6|666.6|666.4|665.4|667.9|666.9|666.4|665.4|442
1725566400000|2024-09-05 20:00:00|666.5|665.5|668.1|667.1|668.4|667.4|665.9|664.9|429
1725570000000|2024-09-05 21:00:00|668.3|667.3|667.5|666.5|669.3|667.3|667.5|665.6|8
1725580800000|2024-09-06 00:00:00|666.9|665.9|667.3|666.3|668.6|667.6|666.8|665.8|130
1725584400000|2024-09-06 01:00:00|667.1|666.1|668.5|667.5|669.3|668.3|666.8|665.8|174
1725588000000|2024-09-06 02:00:00|668.4|667.4|667.6|666.6|668.8|667.8|666.4|665.4|1360
1725591600000|2024-09-06 03:00:00|667.5|666.5|666.4|665.4|667.6|666.6|665.9|664.9|47
1725595200000|2024-09-06 04:00:00|666.5|665.5|666.9|665.9|667.1|666.1|665.5|664.5|72
1725598800000|2024-09-06 05:00:00|666.8|665.8|667.1|666.1|667.1|666.1|664.8|663.8|360
1725602400000|2024-09-06 06:00:00|667|666|669.4|668.4|669.4|668.4|667|666|1565
1725606000000|2024-09-06 07:00:00|669.3|668.3|667|666|669.3|668.3|665.6|664.6|3749
1725609600000|2024-09-06 08:00:00|666.9|665.9|662.9|661.9|668.1|667.1|661.6|660.6|10752
1725613200000|2024-09-06 09:00:00|662.6|661.6|667.5|666.5|667.6|666.6|661.9|660.9|7090
1725616800000|2024-09-06 10:00:00|667.4|666.4|664.4|663.4|668.6|667.6|664.4|663.4|8814
1725620400000|2024-09-06 11:00:00|664.6|663.6|668.6|667.6|669.6|668.6|663.8|662.8|7076
1725624000000|2024-09-06 12:00:00|668.9|667.9|666.6|665.6|671.1|670.1|666.5|665.5|5569
1725627600000|2024-09-06 13:00:00|666.4|665.4|670.9|669.9|672.9|671.9|665.5|664.5|7482
1725631200000|2024-09-06 14:00:00|671|670|653.6|652.6|671.9|670.9|651.4|650.4|12521
1725634800000|2024-09-06 15:00:00|653.4|652.4|649.9|648.9|656.4|655.4|649.1|648.1|12879
1725638400000|2024-09-06 16:00:00|649.6|648.6|649.1|648.1|650.6|649.6|646.4|645.4|10892
1725642000000|2024-09-06 17:00:00|648.9|647.9|650.9|649.9|652.5|651.5|648.9|647.9|3309
1725645600000|2024-09-06 18:00:00|651.1|650.1|652.9|651.9|652.9|651.9|649.4|648.4|2404
1725649200000|2024-09-06 19:00:00|653|652|653.6|652.6|653.9|652.9|652.4|651.4|1085
1725652800000|2024-09-06 20:00:00|653.5|652.5|653.1|652.1|653.6|652.6|652.4|651.4|142
1725832800000|2024-09-08 22:00:00|653|652|658.4|657.4|658.4|657.4|652.8|651.8|2675
1725836400000|2024-09-08 23:00:00|658.3|657.3|660.4|659.4|660.6|659.6|658.1|657.1|307
1725840000000|2024-09-09 00:00:00|660.5|659.5|660.5|659.5|662.1|661.1|660.5|659.5|275
1725843600000|2024-09-09 01:00:00|660.4|659.4|662|661|663.6|662.6|659.1|658.1|1275
1725847200000|2024-09-09 02:00:00|661.9|660.9|662|661|663.5|662.5|661.4|660.4|1498
1725850800000|2024-09-09 03:00:00|661.9|660.9|661.9|660.9|664.9|663.9|661.3|660.3|1142
1725854400000|2024-09-09 04:00:00|661.8|660.8|663|662|663.4|662.4|661.4|660.4|1616
1725858000000|2024-09-09 05:00:00|662.9|661.9|660.3|659.3|663.4|662.4|659.8|658.8|521
1725861600000|2024-09-09 06:00:00|660.1|659.1|661.5|660.5|662.3|661.3|659.5|658.5|1756
1725865200000|2024-09-09 07:00:00|661.4|660.4|663.9|662.9|665.4|664.4|660.4|659.4|5476
1725868800000|2024-09-09 08:00:00|663.6|662.6|659.6|658.6|664.9|663.9|659.5|658.5|9741
1725872400000|2024-09-09 09:00:00|659.9|658.9|659.4|658.4|661.1|660.1|658.9|657.9|4995
1725876000000|2024-09-09 10:00:00|659.5|658.5|657.6|656.6|660.4|659.4|655.9|654.9|5933
1725879600000|2024-09-09 11:00:00|657.5|656.5|658.1|657.1|659.9|658.9|654.4|653.4|6913
1725883200000|2024-09-09 12:00:00|658|657|653.9|652.9|658|657|653.6|652.6|4574
1725886800000|2024-09-09 13:00:00|653.6|652.6|650.1|649.1|655.1|654.1|646.5|645.5|15601
1725890400000|2024-09-09 14:00:00|650.3|649.3|655|654|655.9|654.9|649.9|648.9|8620
1725894000000|2024-09-09 15:00:00|655.1|654.1|651.9|650.9|655.6|654.6|648.1|647.1|13598
1725897600000|2024-09-09 16:00:00|651.6|650.6|656|655|656.6|655.6|651.1|650.1|4101
1725901200000|2024-09-09 17:00:00|656.1|655.1|654.6|653.6|656.5|655.5|652.4|651.4|1861
1725904800000|2024-09-09 18:00:00|654.4|653.4|656.1|655.1|656.9|655.9|654.1|653.1|2554
1725908400000|2024-09-09 19:00:00|656|655|655.6|654.6|657.1|656.1|655.6|654.6|1656
1725912000000|2024-09-09 20:00:00|655.9|654.9|658.9|657.9|659.5|658.5|655.8|654.8|6155
1725915600000|2024-09-09 21:00:00|658.8|657.8|658.5|657.5|659.5|658.5|657.9|656.4|11
1725926400000|2024-09-10 00:00:00|659|658|659.9|658.9|660.6|659.6|658.8|657.8|296
1725930000000|2024-09-10 01:00:00|660.1|659.1|659.3|658.3|661|660|658.4|657.4|506
1725933600000|2024-09-10 02:00:00|659.4|658.4|658.8|657.8|659.4|658.4|657.6|656.6|238
1725937200000|2024-09-10 03:00:00|658.9|657.9|658.6|657.6|659.6|658.6|658.4|657.4|172
1725940800000|2024-09-10 04:00:00|658.8|657.8|658.5|657.5|659.1|658.1|658.4|657.4|182
1725944400000|2024-09-10 05:00:00|658.4|657.4|658.1|657.1|658.5|657.5|657.4|656.4|307
1725948000000|2024-09-10 06:00:00|658|657|655.1|654.1|658|657|654.4|653.4|2751
1725951600000|2024-09-10 07:00:00|654.9|653.9|655.4|654.4|656.1|655.1|654|653|5869
1725955200000|2024-09-10 08:00:00|655.6|654.6|651.1|650.1|655.9|654.9|650.1|649.1|9180
1725958800000|2024-09-10 09:00:00|650.9|649.9|649.4|648.4|651.1|650.1|647.6|646.6|8141
1725962400000|2024-09-10 10:00:00|649.6|648.6|651.6|650.6|652.4|651.4|649.4|648.4|5593
1725966000000|2024-09-10 11:00:00|651.8|650.8|649.1|648.1|652.4|651.4|648.8|647.8|3614
1725969600000|2024-09-10 12:00:00|648.9|647.9|651.9|650.9|652.6|651.6|648.9|647.9|7292
1725973200000|2024-09-10 13:00:00|651.8|650.8|646.4|645.4|654.4|653.4|646.4|645.4|10281
1725976800000|2024-09-10 14:00:00|646.3|645.3|636.6|635.6|646.9|645.9|632.9|631.9|16514
1725980400000|2024-09-10 15:00:00|636.4|635.4|631.9|630.9|639.4|638.4|630.6|629.6|16091
1725984000000|2024-09-10 16:00:00|632.3|631.3|631.6|630.6|634.1|633.1|630.9|629.9|4721
1725987600000|2024-09-10 17:00:00|631.9|630.9|631.1|630.1|634.1|633.1|630.9|629.9|3962
1725991200000|2024-09-10 18:00:00|631|630|633.6|632.6|633.9|632.9|630.6|629.6|3691
1725994800000|2024-09-10 19:00:00|633.4|632.4|634.4|633.4|634.6|633.6|633.1|632.1|782
1725998400000|2024-09-10 20:00:00|634.5|633.5|635.6|634.6|635.9|634.9|634.4|633.4|457
1726002000000|2024-09-10 21:00:00|636.4|633.4|636.8|633.8|636.9|635.3|636|633|220
1726012800000|2024-09-11 00:00:00|635.3|634.3|633.5|632.5|636|635|633.4|632.4|2544
1726016400000|2024-09-11 01:00:00|633.4|632.4|633.5|632.5|634.1|633.1|631.8|630.8|428
1726020000000|2024-09-11 02:00:00|633.4|632.4|634.4|633.4|635.1|634.1|633|632|410
1726023600000|2024-09-11 03:00:00|634.3|633.3|633.4|632.4|634.4|633.4|632.6|631.6|197
1726027200000|2024-09-11 04:00:00|633.3|632.3|633|632|633.4|632.4|632.1|631.1|110
1726030800000|2024-09-11 05:00:00|632.9|631.9|635.1|634.1|636|635|632.4|631.4|1620
1726034400000|2024-09-11 06:00:00|635|634|637.4|636.4|638.1|637.1|634.4|633.4|4889
1726038000000|2024-09-11 07:00:00|637.1|636.1|638.1|637.1|639.9|638.9|635.4|634.4|6606
1726041600000|2024-09-11 08:00:00|638.4|637.4|639.1|638.1|640.1|639.1|636.6|635.6|6541
1726045200000|2024-09-11 09:00:00|639.4|638.4|641.1|640.1|641.9|640.9|637.4|636.4|5382
1726048800000|2024-09-11 10:00:00|641.4|640.4|642.1|641.1|643.9|642.9|641.1|640.1|4921
1726052400000|2024-09-11 11:00:00|642.4|641.4|642.4|641.4|643.9|642.9|641.6|640.6|2787
1726056000000|2024-09-11 12:00:00|642.5|641.5|641.9|640.9|644.1|643.1|640.5|639.5|9928
1726059600000|2024-09-11 13:00:00|642.1|641.1|637.6|636.6|644.4|643.4|636.3|635.3|12475
1726063200000|2024-09-11 14:00:00|637.9|636.9|630.9|629.9|638.1|637.1|627.4|626.4|23385
1726066800000|2024-09-11 15:00:00|630.8|629.8|639.6|638.6|640.9|639.9|630.8|629.8|22027
1726070400000|2024-09-11 16:00:00|639.5|638.5|642.9|641.9|643.4|642.4|637.3|636.3|4325
1726074000000|2024-09-11 17:00:00|643|642|643.6|642.6|644.6|643.6|641.6|640.6|7202
1726077600000|2024-09-11 18:00:00|643.5|642.5|641.9|640.9|644.1|643.1|641.6|640.6|2271
1726081200000|2024-09-11 19:00:00|641.6|640.6|641.4|640.4|641.9|640.9|640.6|639.6|540
1726084800000|2024-09-11 20:00:00|641.3|640.3|643.6|642.6|643.6|642.6|641.1|640.1|780
1726088400000|2024-09-11 21:00:00|644.6|641.6|643.6|642.6|644.6|642.8|643.1|640.3|2605
1726099200000|2024-09-12 00:00:00|643.1|642.1|644.8|643.8|644.9|643.9|642.4|641.4|1679
1726102800000|2024-09-12 01:00:00|644.6|643.6|644.4|643.4|645.8|644.8|643.6|642.6|1280
1726106400000|2024-09-12 02:00:00|644.3|643.3|645.1|644.1|645.6|644.6|644|643|904
1726110000000|2024-09-12 03:00:00|645.3|644.3|647|646|647.1|646.1|644.4|643.4|289
1726113600000|2024-09-12 04:00:00|646.9|645.9|646.9|645.9|647|646|645.9|644.9|127
1726117200000|2024-09-12 05:00:00|647|646|649.4|648.4|649.4|648.4|646.4|645.4|280
1726120800000|2024-09-12 06:00:00|649.3|648.3|649.9|648.9|650.6|649.6|648.9|647.9|1660
1726124400000|2024-09-12 07:00:00|649.6|648.6|650.4|649.4|652.1|651.1|649.4|648.4|4454
1726128000000|2024-09-12 08:00:00|650.3|649.3|645.4|644.4|650.3|649.3|645.4|644.4|9500
1726131600000|2024-09-12 09:00:00|645.6|644.6|649.1|648.1|649.4|648.4|643.9|642.9|6859
1726135200000|2024-09-12 10:00:00|649.4|648.4|646.6|645.6|649.4|648.4|645.9|644.9|8175
1726138800000|2024-09-12 11:00:00|646.9|645.9|645.6|644.6|648.4|647.4|645.1|644.1|2798
1726142400000|2024-09-12 12:00:00|645.5|644.5|642.4|641.4|646.1|645.1|642|641|5837
1726146000000|2024-09-12 13:00:00|642.6|641.6|640.6|639.6|646.4|645.4|640.1|639.1|13251
1726149600000|2024-09-12 14:00:00|640.8|639.8|652.4|651.4|652.6|651.6|640.1|639.1|18919
1726153200000|2024-09-12 15:00:00|652.5|651.5|654.4|653.4|659.9|658.9|652.1|651.1|33472
1726156800000|2024-09-12 16:00:00|654.5|653.5|655.1|654.1|656.6|655.6|653.1|652.1|3930
1726160400000|2024-09-12 17:00:00|655|654|653.1|652.1|655.6|654.6|652.4|651.4|2242
1726164000000|2024-09-12 18:00:00|653.3|652.3|652.6|651.6|653.3|652.3|650.6|649.6|7102
1726167600000|2024-09-12 19:00:00|652.9|651.9|653.6|652.6|653.6|652.6|652.4|651.4|1119
1726171200000|2024-09-12 20:00:00|653.5|652.5|653|652|653.6|652.6|652.6|651.6|208
1726174800000|2024-09-12 21:00:00|653.6|650.6|654.3|651.3|654.6|651.8|652.8|650.6|0
1726185600000|2024-09-13 00:00:00|653.5|652.5|653.9|652.9|654.4|653.4|652.9|651.9|386
1726189200000|2024-09-13 01:00:00|654.1|653.1|654.6|653.6|655.5|654.5|652.9|651.9|209
1726192800000|2024-09-13 02:00:00|654.5|653.5|653.3|652.3|654.5|653.5|652.9|651.9|174
1726196400000|2024-09-13 03:00:00|653.4|652.4|653.9|652.9|654.4|653.4|652.8|651.8|182
1726200000000|2024-09-13 04:00:00|653.6|652.6|653.9|652.9|654.1|653.1|653.3|652.3|101
1726203600000|2024-09-13 05:00:00|653.8|652.8|653.9|652.9|654.6|653.6|653.6|652.6|229
1726207200000|2024-09-13 06:00:00|653.8|652.8|654.6|653.6|655.4|654.4|653.1|652.1|802
1726210800000|2024-09-13 07:00:00|654.9|653.9|651.6|650.6|654.9|653.9|651.4|650.4|3963
1726214400000|2024-09-13 08:00:00|651.9|650.9|653.4|652.4|653.9|652.9|650.1|649.1|7186
1726218000000|2024-09-13 09:00:00|653.5|652.5|654.4|653.4|655.5|654.5|651.6|650.6|3775
1726221600000|2024-09-13 10:00:00|654.1|653.1|653.1|652.1|655.1|654.1|652.4|651.4|2425
1726225200000|2024-09-13 11:00:00|653.3|652.3|653.9|652.9|654.9|653.9|652.9|651.9|2164
1726228800000|2024-09-13 12:00:00|653.6|652.6|654.9|653.9|656.6|655.6|652.1|651.1|3373
1726232400000|2024-09-13 13:00:00|655.1|654.1|656.9|655.9|657.4|656.4|651.9|650.9|5830
1726236000000|2024-09-13 14:00:00|657|656|655.9|654.9|658.9|657.9|655.1|654.1|3789
1726239600000|2024-09-13 15:00:00|656|655|648.1|647.1|656.4|655.4|647.9|646.9|14925
1726243200000|2024-09-13 16:00:00|648.4|647.4|644.9|643.9|649.1|648.1|644|643|5675
1726246800000|2024-09-13 17:00:00|644.6|643.6|642.6|641.6|645.4|644.4|642.6|641.6|5780
1726250400000|2024-09-13 18:00:00|642.9|641.9|642.6|641.6|643.6|642.6|640.9|639.9|4039
1726254000000|2024-09-13 19:00:00|642.5|641.5|644|643|644.1|643.1|642.1|641.1|459
1726257600000|2024-09-13 20:00:00|643.9|642.9|643.4|642.4|644.1|643.1|642.9|641.9|249
1726437600000|2024-09-15 22:00:00|642.9|641.8|641.9|640.9|645|643.9|641.3|640.3|115
1726441200000|2024-09-15 23:00:00|641.6|640.6|641|640|642.1|641.1|640.9|639.9|41
1726444800000|2024-09-16 00:00:00|640.9|639.9|640.9|639.9|641.9|640.9|639.9|638.9|167
1726448400000|2024-09-16 01:00:00|640.8|639.8|640.9|639.9|641.3|640.3|640.1|639.1|54
1726452000000|2024-09-16 02:00:00|640.8|639.8|640.6|639.6|641.4|640.4|640.1|639.1|93
1726455600000|2024-09-16 03:00:00|640.5|639.5|639.6|638.6|640.9|639.9|639.1|638.1|125
1726459200000|2024-09-16 04:00:00|639.5|638.5|638.6|637.6|639.5|638.5|638|637|207
1726462800000|2024-09-16 05:00:00|638.5|637.5|639.6|638.6|639.9|638.9|638.4|637.4|318
1726466400000|2024-09-16 06:00:00|639.4|638.4|641.9|640.9|642|641|639.1|638.1|679
1726470000000|2024-09-16 07:00:00|641.6|640.6|644.4|643.4|645.9|644.9|640.9|639.9|3667
1726473600000|2024-09-16 08:00:00|644.5|643.5|644.6|643.6|645.4|644.4|641.6|640.6|6958
1726477200000|2024-09-16 09:00:00|644.9|643.9|642.4|641.4|645.9|644.9|640.6|639.6|2811
1726480800000|2024-09-16 10:00:00|642.3|641.3|637.6|636.6|642.4|641.4|637.4|636.4|4038
1726484400000|2024-09-16 11:00:00|637.9|636.9|640.1|639.1|641.4|640.4|636.1|635.1|6909
1726488000000|2024-09-16 12:00:00|639.9|638.9|641.9|640.9|642.3|641.3|637.1|636.1|4959
1726491600000|2024-09-16 13:00:00|641.8|640.8|646.4|645.4|646.9|645.9|641.4|640.4|6187
1726495200000|2024-09-16 14:00:00|646.5|645.5|645.4|644.4|650.9|649.9|642.6|641.6|8605
1726498800000|2024-09-16 15:00:00|645.1|644.1|643.9|642.9|645.6|644.6|641.6|640.6|12765
1726502400000|2024-09-16 16:00:00|644|643|643.6|642.6|645.1|644.1|642.6|641.6|2304
1726506000000|2024-09-16 17:00:00|643.4|642.4|646.1|645.1|646.4|645.4|643.1|642.1|1146
1726509600000|2024-09-16 18:00:00|646.4|645.4|644.5|643.5|647.1|646.1|643.6|642.6|2450
1726513200000|2024-09-16 19:00:00|644.6|643.6|645.9|644.9|646.4|645.4|644.6|643.6|304
1726516800000|2024-09-16 20:00:00|645.8|644.8|646.1|645.1|646.6|645.6|645.4|644.4|610
1726520400000|2024-09-16 21:00:00|646|645|647.1|644.1|647.1|645.3|646|644.1|120
1726531200000|2024-09-17 00:00:00|646.5|645.5|645.8|644.8|647.4|646.4|645.6|644.6|144
1726534800000|2024-09-17 01:00:00|645.6|644.6|647|646|648.1|647.1|645.6|644.6|117
1726538400000|2024-09-17 02:00:00|647.1|646.1|647.8|646.8|647.9|646.9|646.6|645.6|159
1726542000000|2024-09-17 03:00:00|647.6|646.6|647.6|646.6|648.1|647.1|647.5|646.5|39
1726545600000|2024-09-17 04:00:00|647.8|646.8|647.3|646.3|647.9|646.9|647|646|121
1726549200000|2024-09-17 05:00:00|647.4|646.4|647.9|646.9|648.1|647.1|647.1|646.1|145
1726552800000|2024-09-17 06:00:00|647.6|646.6|648.1|647.1|648.1|647.1|646.9|645.9|520
1726556400000|2024-09-17 07:00:00|648|647|641.9|640.9|648.4|647.4|641.9|640.9|6353
1726560000000|2024-09-17 08:00:00|641.6|640.6|643.4|642.4|643.6|642.6|641.6|640.6|5575
1726563600000|2024-09-17 09:00:00|643.6|642.6|641.4|640.4|645.4|644.4|640.6|639.6|5211
1726567200000|2024-09-17 10:00:00|641.3|640.3|643.9|642.9|643.9|642.9|639.6|638.6|5765
1726570800000|2024-09-17 11:00:00|643.6|642.6|644.9|643.9|645.6|644.6|643.4|642.4|1962
1726574400000|2024-09-17 12:00:00|644.6|643.6|643.5|642.5|645.4|644.4|640.1|639.1|5994
1726578000000|2024-09-17 13:00:00|643.4|642.4|648.5|647.5|649.9|648.9|641.4|640.4|6199
1726581600000|2024-09-17 14:00:00|648.6|647.6|649.1|648.1|652.3|651.3|647.1|646.1|6429
1726585200000|2024-09-17 15:00:00|648.9|647.9|657.4|656.4|657.9|656.9|646.9|645.9|23474
1726588800000|2024-09-17 16:00:00|657.1|656.1|659.9|658.9|661.9|660.9|656.4|655.4|7760
1726592400000|2024-09-17 17:00:00|660.1|659.1|658.4|657.4|660.6|659.6|657.6|656.6|3185
1726596000000|2024-09-17 18:00:00|658.3|657.3|659.8|658.8|660.1|659.1|656.9|655.9|2994
1726599600000|2024-09-17 19:00:00|659.9|658.9|659.9|658.9|660.6|659.6|659.6|658.6|578
1726603200000|2024-09-17 20:00:00|660|659|659.6|658.6|661|660|658.8|657.8|582
1726606800000|2024-09-17 21:00:00|659.5|658.5|659.9|658.9|661.8|659|659.3|657.6|2
1726617600000|2024-09-18 00:00:00|658.8|657.8|659.1|658.1|659.8|658.8|658.1|657.1|103
1726621200000|2024-09-18 01:00:00|659.3|658.3|657|656|659.5|658.5|655.9|654.9|253
1726624800000|2024-09-18 02:00:00|656.9|655.9|656.4|655.4|658.4|657.4|655.6|654.6|410
1726628400000|2024-09-18 03:00:00|656.3|655.3|656.3|655.3|656.6|655.6|655.4|654.4|156
1726632000000|2024-09-18 04:00:00|656.1|655.1|655.4|654.4|656.9|655.9|655.1|654.1|487
1726635600000|2024-09-18 05:00:00|655.6|654.6|655.4|654.4|656.4|655.4|654.1|653.1|509
1726639200000|2024-09-18 06:00:00|655.6|654.6|654.5|653.5|656.3|655.3|653.9|652.9|1543
1726642800000|2024-09-18 07:00:00|654.6|653.6|654.4|653.4|655.9|654.9|653.6|652.6|3392
1726646400000|2024-09-18 08:00:00|654.5|653.5|649.6|648.6|654.9|653.9|649.4|648.4|8453
1726650000000|2024-09-18 09:00:00|649.4|648.4|647.4|646.4|649.6|648.6|646.6|645.6|4915
1726653600000|2024-09-18 10:00:00|647.3|646.3|650.9|649.9|650.9|649.9|646.6|645.6|2604
1726657200000|2024-09-18 11:00:00|650.6|649.6|652.9|651.9|653.4|652.4|650.4|649.4|1654
1726660800000|2024-09-18 12:00:00|653|652|657.5|656.5|657.6|656.6|652.9|651.9|8559
1726664400000|2024-09-18 13:00:00|657.1|656.1|658.1|657.1|659.3|658.3|654.9|653.9|13573
1726668000000|2024-09-18 14:00:00|658.4|657.4|657.9|656.9|660.3|659.3|655.1|654.1|10115
1726671600000|2024-09-18 15:00:00|658|657|653.9|652.9|661.4|660.4|651.6|650.6|11592
1726675200000|2024-09-18 16:00:00|653.8|652.8|656.6|655.6|657.1|656.1|653.1|652.1|7800
1726678800000|2024-09-18 17:00:00|656.5|655.5|657.9|656.9|658.4|657.4|655.9|654.9|2543
1726682400000|2024-09-18 18:00:00|658.1|657.1|656.6|655.6|663.6|662.6|655.1|654.1|10314
1726686000000|2024-09-18 19:00:00|656.4|655.4|653.9|652.9|656.9|655.9|653.4|652.4|981
1726689600000|2024-09-18 20:00:00|654|653|654.4|653.4|655.3|654.3|653.6|652.6|221
1726693200000|2024-09-18 21:00:00|654.9|651.9|654.9|651.9|655.4|652.4|654.8|651.8|330
1726704000000|2024-09-19 00:00:00|655.6|654.6|658.3|657.3|658.6|657.6|655.6|654.6|371
1726707600000|2024-09-19 01:00:00|658.1|657.1|656.1|655.1|658.6|657.6|654.6|653.6|372
1726711200000|2024-09-19 02:00:00|656.3|655.3|658.4|657.4|659.1|658.1|656.1|655.1|120
1726714800000|2024-09-19 03:00:00|658.6|657.6|660.9|659.9|660.9|659.9|658.1|657.1|231
1726718400000|2024-09-19 04:00:00|660.6|659.6|661.4|660.4|661.4|660.4|660.1|659.1|269
1726722000000|2024-09-19 05:00:00|661.1|660.1|662.4|661.4|662.6|661.6|661|660|614
1726725600000|2024-09-19 06:00:00|662.5|661.5|664.4|663.4|664.8|663.8|662.5|661.5|1571
1726729200000|2024-09-19 07:00:00|664.6|663.6|666.9|665.9|666.9|665.9|663.5|662.5|6308
1726732800000|2024-09-19 08:00:00|666.6|665.6|665.6|664.6|667.9|666.9|664.4|663.4|8439
1726736400000|2024-09-19 09:00:00|665.8|664.8|665.6|664.6|666.9|665.9|665.1|664.1|3376
1726740000000|2024-09-19 10:00:00|665.5|664.5|661.9|660.9|665.6|664.6|660.9|659.9|4378
1726743600000|2024-09-19 11:00:00|661.8|660.8|662.9|661.9|663.4|662.4|661.6|660.6|2171
1726747200000|2024-09-19 12:00:00|662.8|661.8|666.9|665.9|667.3|666.3|661.9|660.9|2741
1726750800000|2024-09-19 13:00:00|666.8|665.8|663.1|662.1|666.9|665.9|660.1|659.1|5166
1726754400000|2024-09-19 14:00:00|663.3|662.3|663.9|662.9|666.4|665.4|661.6|660.6|8778
1726758000000|2024-09-19 15:00:00|664.1|663.1|670|669|671.9|670.9|663.8|662.8|15824
1726761600000|2024-09-19 16:00:00|670.1|669.1|669.6|668.6|671.4|670.4|669.4|668.4|3165
1726765200000|2024-09-19 17:00:00|669.8|668.8|667.1|666.1|669.9|668.9|667.1|666.1|1487
1726768800000|2024-09-19 18:00:00|667|666|666.6|665.6|668.1|667.1|666.1|665.1|1716
1726772400000|2024-09-19 19:00:00|666.9|665.9|667.9|666.9|668.1|667.1|666.6|665.6|1048
1726776000000|2024-09-19 20:00:00|667.6|666.6|668.1|667.1|668.1|667.1|667.1|666.1|176
1726779600000|2024-09-19 21:00:00|668.6|665.6|669.5|666.5|669.8|667.5|668.1|665.6|2
1726790400000|2024-09-20 00:00:00|668|667|667|666|668.5|667.5|666.5|665.5|658
1726794000000|2024-09-20 01:00:00|667.1|666.1|666.1|665.1|667.3|666.3|665.6|664.6|38
1726797600000|2024-09-20 02:00:00|665.9|664.9|666.3|665.3|666.9|665.9|665.1|664.1|49
1726801200000|2024-09-20 03:00:00|666.4|665.4|666.8|665.8|667.4|666.4|665.9|664.9|41
1726804800000|2024-09-20 04:00:00|666.9|665.9|666.5|665.5|666.9|665.9|666.1|665.1|26
1726808400000|2024-09-20 05:00:00|666.4|665.4|665.8|664.8|666.4|665.4|665.1|664.1|72
1726812000000|2024-09-20 06:00:00|665.6|664.6|665.9|664.9|667.1|666.1|665.6|664.6|669
1726815600000|2024-09-20 07:00:00|666.1|665.1|664.4|663.4|666.6|665.6|664.1|663.1|1455
1726819200000|2024-09-20 08:00:00|664.6|663.6|664.9|663.9|665.6|664.6|662.9|661.9|4181
1726822800000|2024-09-20 09:00:00|664.6|663.6|664.9|663.9|667.1|666.1|664.1|663.1|4408
1726826400000|2024-09-20 10:00:00|664.6|663.6|664.9|663.9|665.4|664.4|662.6|661.6|1677
1726830000000|2024-09-20 11:00:00|665.1|664.1|667.6|666.6|668.1|667.1|664.6|663.6|1660
1726833600000|2024-09-20 12:00:00|667.8|666.8|666.6|665.6|667.9|666.9|665.6|664.6|3401
1726837200000|2024-09-20 13:00:00|666.8|665.8|662.8|661.8|666.9|665.9|662.1|661.1|5353
1726840800000|2024-09-20 14:00:00|662.6|661.6|663.8|662.8|665.4|664.4|661.3|660.3|4813
1726844400000|2024-09-20 15:00:00|663.6|662.6|663.9|662.9|669.3|668.3|663|662|6343
1726848000000|2024-09-20 16:00:00|664.1|663.1|666.4|665.4|666.9|665.9|662.9|661.9|2532
1726851600000|2024-09-20 17:00:00|666.5|665.5|666.1|665.1|666.9|665.9|664.4|663.4|1889
1726855200000|2024-09-20 18:00:00|666|665|666.1|665.1|666.1|665.1|663.4|662.4|1855
1726858800000|2024-09-20 19:00:00|666.3|665.3|667.8|666.8|668.6|667.6|665.9|664.9|559
1726862400000|2024-09-20 20:00:00|667.6|666.6|667.9|666.9|668.1|667.1|666.9|665.9|460
1727042400000|2024-09-22 22:00:00|667.8|666.8|665.1|664.1|668.6|667.6|665|664|120
1727046000000|2024-09-22 23:00:00|665.3|664.3|666|665|666|665|664.1|663.1|11
1727049600000|2024-09-23 00:00:00|666.1|665.1|667.3|666.3|667.6|666.6|665.4|664.4|155
1727053200000|2024-09-23 01:00:00|667.4|666.4|670.3|669.3|670.8|669.8|667|666|111
1727056800000|2024-09-23 02:00:00|670.1|669.1|668.3|667.3|670.3|669.3|668.1|667.1|34
1727060400000|2024-09-23 03:00:00|668|667|669.5|668.5|670.1|669.1|668|667|233
1727064000000|2024-09-23 04:00:00|669.6|668.6|670|669|670.6|669.6|669.6|668.6|26
1727067600000|2024-09-23 05:00:00|670.1|669.1|670.1|669.1|670.8|669.8|669.6|668.6|251
1727071200000|2024-09-23 06:00:00|670.3|669.3|667.1|666.1|670.8|669.8|667.1|666.1|911
1727074800000|2024-09-23 07:00:00|667.3|666.3|665.4|664.4|667.9|666.9|663.4|662.4|2444
1727078400000|2024-09-23 08:00:00|665.5|664.5|664.1|663.1|667.1|666.1|662.4|661.4|5649
1727082000000|2024-09-23 09:00:00|664|663|667.4|666.4|668|667|663.4|662.4|2718
1727085600000|2024-09-23 10:00:00|667.1|666.1|667.4|666.4|669.1|668.1|666.6|665.6|1156
1727089200000|2024-09-23 11:00:00|667.8|666.8|668.3|667.3|669.4|668.4|667.8|666.8|1735
1727092800000|2024-09-23 12:00:00|668.4|667.4|665.1|664.1|668.9|667.9|663.9|662.9|6765
1727096400000|2024-09-23 13:00:00|665.4|664.4|670.6|669.6|671.1|670.1|663.3|662.3|5131
1727100000000|2024-09-23 14:00:00|670.4|669.4|665.6|664.6|672.1|671.1|664.1|663.1|3102
1727103600000|2024-09-23 15:00:00|665.4|664.4|655.6|654.6|665.4|664.4|654.9|653.9|12928
1727107200000|2024-09-23 16:00:00|655.5|654.5|655.9|654.9|656.6|655.6|652.1|651.1|3365
1727110800000|2024-09-23 17:00:00|656.1|655.1|659.5|658.5|660.6|659.6|655.6|654.6|3488
1727114400000|2024-09-23 18:00:00|659.6|658.6|661.1|660.1|661.6|660.6|658.9|657.9|917
1727118000000|2024-09-23 19:00:00|661|660|662.9|661.9|663.1|662.1|661|660|312
1727121600000|2024-09-23 20:00:00|663|662|664.4|663.4|664.5|663.5|662.6|661.6|170
1727125200000|2024-09-23 21:00:00|664.3|663.3|664.6|661.6|664.6|663.4|663.8|661.6|14
1727136000000|2024-09-24 00:00:00|663.5|662.5|662.8|661.8|664.1|663.1|662.6|661.6|246
1727139600000|2024-09-24 01:00:00|662.9|661.9|664.9|663.9|666.3|665.3|662.4|661.4|243
1727143200000|2024-09-24 02:00:00|664.8|663.8|666.1|665.1|666.1|665.1|663.9|662.9|72
1727146800000|2024-09-24 03:00:00|666.5|665.5|667.1|666.1|667.9|666.9|665.9|664.9|199
1727150400000|2024-09-24 04:00:00|667.4|666.4|667.6|666.6|667.9|666.9|666.8|665.8|49
1727154000000|2024-09-24 05:00:00|667.9|666.9|668.3|667.3|669.1|668.1|667.4|666.4|423
1727157600000|2024-09-24 06:00:00|668.1|667.1|669.4|668.4|669.5|668.5|667.6|666.6|1196
1727161200000|2024-09-24 07:00:00|669.6|668.6|669.4|668.4|671.1|670.1|668.8|667.8|4545
1727164800000|2024-09-24 08:00:00|669.3|668.3|672.5|671.5|672.9|671.9|666.4|665.4|11364
1727168400000|2024-09-24 09:00:00|672.6|671.6|674.8|673.8|674.9|673.9|672.6|671.6|2142
1727172000000|2024-09-24 10:00:00|674.9|673.9|673.5|672.5|676.5|675.5|672.9|671.9|1574
1727175600000|2024-09-24 11:00:00|673.6|672.6|673.1|672.1|675.4|674.4|672.9|671.9|4065
1727179200000|2024-09-24 12:00:00|673.3|672.3|670.9|669.9|673.9|672.9|669.5|668.5|4615
1727182800000|2024-09-24 13:00:00|671|670|670.5|669.5|674.6|673.6|668.1|667.1|6331
1727186400000|2024-09-24 14:00:00|670.4|669.4|669.9|668.9|670.6|669.6|665.4|664.4|4634
1727190000000|2024-09-24 15:00:00|669.8|668.8|672.4|671.4|672.9|671.9|666.5|665.5|11229
1727193600000|2024-09-24 16:00:00|672.3|671.3|671.9|670.9|673.3|672.3|670.1|669.1|2358
1727197200000|2024-09-24 17:00:00|671.6|670.6|671.1|670.1|673.4|672.4|670.9|669.9|2533
1727200800000|2024-09-24 18:00:00|670.9|669.9|672.5|671.5|673.1|672.1|670.1|669.1|1665
1727204400000|2024-09-24 19:00:00|672.4|671.4|672.4|671.4|672.9|671.9|671.6|670.6|1029
1727208000000|2024-09-24 20:00:00|672.3|671.3|673.8|672.8|673.8|672.8|671.6|670.6|173
1727211600000|2024-09-24 21:00:00|674.1|671.1|673.9|672.9|674.1|672.9|673.4|670.8|5
1727222400000|2024-09-25 00:00:00|673.4|672.4|672.3|671.3|673.8|672.8|672|671|50
1727226000000|2024-09-25 01:00:00|672.1|671.1|672.1|671.1|674.1|673.1|671.1|670.1|52
1727229600000|2024-09-25 02:00:00|672|671|671.3|670.3|672.6|671.6|670.9|669.9|31
1727233200000|2024-09-25 03:00:00|671.1|670.1|670.8|669.8|671.4|670.4|669.9|668.9|13
1727236800000|2024-09-25 04:00:00|670.9|669.9|671|670|671.5|670.5|670.6|669.6|28
1727240400000|2024-09-25 05:00:00|670.8|669.8|669.9|668.9|671.4|670.4|669.3|668.3|90
1727244000000|2024-09-25 06:00:00|669.6|668.6|671|670|671.1|670.1|669.4|668.4|632
1727247600000|2024-09-25 07:00:00|671.1|670.1|671.9|670.9|672.6|671.6|669.4|668.4|3786
1727251200000|2024-09-25 08:00:00|672|671|676.1|675.1|676.1|675.1|670.1|669.1|6392
1727254800000|2024-09-25 09:00:00|676.4|675.4|672.4|671.4|676.4|675.4|671.1|670.1|3048
1727258400000|2024-09-25 10:00:00|672.5|671.5|672.9|671.9|673.6|672.6|670.8|669.8|4498
1727262000000|2024-09-25 11:00:00|673.1|672.1|667.6|666.6|673.6|672.6|667.1|666.1|3711
1727265600000|2024-09-25 12:00:00|667.5|666.5|666.9|665.9|667.6|666.6|663.3|662.3|4661
1727269200000|2024-09-25 13:00:00|667|666|671.3|670.3|672.1|671.1|665.8|664.8|2252
1727272800000|2024-09-25 14:00:00|671|670|670.5|669.5|674.4|673.4|668.4|667.4|7000
1727276400000|2024-09-25 15:00:00|670.4|669.4|668.4|667.4|673.9|672.9|667.5|666.5|7782
1727280000000|2024-09-25 16:00:00|668.3|667.3|665.9|664.9|668.9|667.9|660.6|659.6|4263
1727283600000|2024-09-25 17:00:00|666|665|663.4|662.4|666.1|665.1|662.6|661.6|1340
1727287200000|2024-09-25 18:00:00|663.3|662.3|664.9|663.9|665.3|664.3|662.9|661.9|960
1727290800000|2024-09-25 19:00:00|664.8|663.8|665.1|664.1|665.4|664.4|664.4|663.4|190
1727294400000|2024-09-25 20:00:00|665|664|665.6|664.6|665.6|664.6|664.8|663.8|45
1727298000000|2024-09-25 21:00:00|665.4|664.4|666.3|663.3|666.6|664.9|665.4|663.1|5
1727308800000|2024-09-26 00:00:00|664.1|663.1|665.4|664.4|665.4|664.4|663.6|662.6|64
1727312400000|2024-09-26 01:00:00|665.3|664.3|666.6|665.6|667.5|666.5|664|663|77
1727316000000|2024-09-26 02:00:00|666.5|665.5|664.6|663.6|666.6|665.6|664|663|25
1727319600000|2024-09-26 03:00:00|664.9|663.9|664.9|663.9|665.1|664.1|663.6|662.6|41
1727323200000|2024-09-26 04:00:00|665|664|660.4|659.4|665.1|664.1|660.1|659.1|547
1727326800000|2024-09-26 05:00:00|660.5|659.5|652.8|651.8|660.5|659.5|651.5|650.5|2976
1727330400000|2024-09-26 06:00:00|652.6|651.6|652.1|651.1|654.1|653.1|643.6|642.6|9202
1727334000000|2024-09-26 07:00:00|652|651|652.6|651.6|653.4|652.4|647.8|646.8|4636
1727337600000|2024-09-26 08:00:00|652.9|651.9|652.6|651.6|655.1|654.1|648.6|647.6|6217
1727341200000|2024-09-26 09:00:00|652.5|651.5|657.6|656.6|658.1|657.1|651|650|8730
1727344800000|2024-09-26 10:00:00|657.8|656.8|652.9|651.9|659.8|658.8|652.6|651.6|13808
1727348400000|2024-09-26 11:00:00|652.6|651.6|650.6|649.6|653.9|652.9|649.8|648.8|2808
1727352000000|2024-09-26 12:00:00|650.4|649.4|655.1|654.1|656.4|655.4|650.4|649.4|3270
1727355600000|2024-09-26 13:00:00|654.8|653.8|651.3|650.3|656.9|655.9|647.3|646.3|4129
1727359200000|2024-09-26 14:00:00|651.1|650.1|656.1|655.1|658.6|657.6|649.9|648.9|6534
1727362800000|2024-09-26 15:00:00|656.3|655.3|659.6|658.6|660.3|659.3|653.8|652.8|6700
1727366400000|2024-09-26 16:00:00|659.8|658.8|655.6|654.6|660.1|659.1|654.1|653.1|3913
1727370000000|2024-09-26 17:00:00|655.5|654.5|656.4|655.4|657.4|656.4|652.9|651.9|5975
1727373600000|2024-09-26 18:00:00|656.6|655.6|656.6|655.6|658.3|657.3|656.1|655.1|1276
1727377200000|2024-09-26 19:00:00|656.5|655.5|655.9|654.9|657.1|656.1|654.9|653.9|731
1727380800000|2024-09-26 20:00:00|656|655|656.6|655.6|657.1|656.1|655.9|654.9|182
1727384400000|2024-09-26 21:00:00|656.5|655.5|656.8|655.8|656.9|655.9|656.5|655.5|3
1727395200000|2024-09-27 00:00:00|655.5|654.5|653.6|652.6|656|655|652.9|651.9|110
1727398800000|2024-09-27 01:00:00|653.5|652.5|655.1|654.1|655.6|654.6|653.3|652.3|140
1727402400000|2024-09-27 02:00:00|655.3|654.3|655.1|654.1|655.3|654.3|653.6|652.6|73
1727406000000|2024-09-27 03:00:00|655|654|656.3|655.3|657.1|656.1|654.4|653.4|153
1727409600000|2024-09-27 04:00:00|656.1|655.1|656.5|655.5|656.6|655.6|655.3|654.3|56
1727413200000|2024-09-27 05:00:00|656.6|655.6|655.1|654.1|657.3|656.3|654.9|653.9|56
1727416800000|2024-09-27 06:00:00|655.4|654.4|658.5|657.5|658.9|657.9|655|654|3008
1727420400000|2024-09-27 07:00:00|658.4|657.4|657.4|656.4|659.3|658.3|653.9|652.9|3099
1727424000000|2024-09-27 08:00:00|657.5|656.5|656.9|655.9|659.4|658.4|655.1|654.1|4840
1727427600000|2024-09-27 09:00:00|657|656|654.1|653.1|658.3|657.3|653.4|652.4|2584
1727431200000|2024-09-27 10:00:00|653.9|652.9|655.4|654.4|657.4|656.4|653.8|652.8|3140
1727434800000|2024-09-27 11:00:00|655.3|654.3|654.3|653.3|657.3|656.3|654.3|653.3|1789
1727438400000|2024-09-27 12:00:00|654.4|653.4|650.6|649.6|655.1|654.1|649.9|648.9|5261
1727442000000|2024-09-27 13:00:00|650.8|649.8|650.6|649.6|654.3|653.3|647.9|646.9|4517
1727445600000|2024-09-27 14:00:00|650.5|649.5|658.1|657.1|659.4|658.4|650|649|4872
1727449200000|2024-09-27 15:00:00|658.3|657.3|660.4|659.4|663.8|662.8|656.3|655.3|9830
1727452800000|2024-09-27 16:00:00|660.5|659.5|661.8|660.8|664.1|663.1|658.6|657.6|3266
1727456400000|2024-09-27 17:00:00|661.9|660.9|656.6|655.6|663|662|655.1|654.1|1333
1727460000000|2024-09-27 18:00:00|656.9|655.9|661.1|660.1|662.1|661.1|656.1|655.1|1533
1727463600000|2024-09-27 19:00:00|661.3|660.3|662.8|661.8|663.4|662.4|660.9|659.9|2970
1727467200000|2024-09-27 20:00:00|662.6|661.6|663.4|662.4|663.5|662.5|662|661|86
1727647200000|2024-09-29 22:00:00|662.6|661.6|659.1|658.1|663.8|662.8|658.6|657.6|121
1727650800000|2024-09-29 23:00:00|659|658|660.1|659.1|660.4|659.4|658.5|657.5|99
1727654400000|2024-09-30 00:00:00|660|659|661.8|660.8|661.9|660.9|659.8|658.8|96
1727658000000|2024-09-30 01:00:00|661.9|660.9|659.9|658.9|666.3|665.3|658.6|657.6|130
1727661600000|2024-09-30 02:00:00|660|659|662.3|661.3|663.4|662.4|659.1|658.1|81
1727665200000|2024-09-30 03:00:00|662.4|661.4|661.6|660.6|663.3|662.3|661.4|660.4|61
1727668800000|2024-09-30 04:00:00|661.8|660.8|662.8|661.8|663.3|662.3|661.5|660.5|14
1727672400000|2024-09-30 05:00:00|662.9|661.9|667.8|666.8|669.4|668.4|662.3|661.3|460
1727676000000|2024-09-30 06:00:00|667.6|666.6|668.3|667.3|668.6|667.6|665.6|664.6|368
1727679600000|2024-09-30 07:00:00|668.1|667.1|662.9|661.9|668.1|667.1|661.9|660.9|3698
1727683200000|2024-09-30 08:00:00|663.1|662.1|662.1|661.1|666|665|660.8|659.8|3738
1727686800000|2024-09-30 09:00:00|662|661|659.4|658.4|662|661|657.6|656.6|2659
1727690400000|2024-09-30 10:00:00|659.3|658.3|658.1|657.1|660.4|659.4|657|656|1297
1727694000000|2024-09-30 11:00:00|658|657|657.4|656.4|658.1|657.1|653.9|652.9|804
1727697600000|2024-09-30 12:00:00|657.8|656.8|661.9|660.9|662.9|661.9|656.9|655.9|2209
1727701200000|2024-09-30 13:00:00|661.8|660.8|657.4|656.4|662|661|655.1|654.1|3523
1727704800000|2024-09-30 14:00:00|657.3|656.3|663.6|662.6|664.6|663.6|655.6|654.6|3285
1727708400000|2024-09-30 15:00:00|663.8|662.8|666.1|665.1|666.9|665.9|662.6|661.6|6558
1727712000000|2024-09-30 16:00:00|666.3|665.3|661.5|660.5|666.4|665.4|659.1|658.1|4190
1727715600000|2024-09-30 17:00:00|661.6|660.6|659.5|658.5|662.9|661.9|657.3|656.3|2077
1727719200000|2024-09-30 18:00:00|659.4|658.4|661.9|660.9|662|661|657|656|2399
1727722800000|2024-09-30 19:00:00|661.6|660.6|660.4|659.4|662.6|661.6|659.9|658.9|111
1727726400000|2024-09-30 20:00:00|660.3|659.3|659.9|658.9|661.5|660.5|659.9|658.9|118
1727730000000|2024-09-30 21:00:00|660|659|662|659|662.4|659.4|659.5|658.1|0
1727740800000|2024-10-01 00:00:00|660.5|659.6|660|659|661.1|660.1|659.1|658.1|24
1727744400000|2024-10-01 01:00:00|659.9|658.9|659.9|658.9|660.3|659.3|659.4|658.4|6
1727748000000|2024-10-01 02:00:00|660|659|660.6|659.6|661.4|660.4|659.1|658.1|62
1727751600000|2024-10-01 03:00:00|660.5|659.5|660.4|659.4|660.5|659.5|659.4|658.4|61
1727755200000|2024-10-01 04:00:00|660.1|659.1|659.9|658.9|660.4|659.4|659.3|658.3|477
1727758800000|2024-10-01 05:00:00|659.8|658.8|658.8|657.8|659.9|658.9|657.9|656.9|30
1727762400000|2024-10-01 06:00:00|658.9|657.9|656.3|655.3|659.1|658.1|656.3|655.3|657
1727766000000|2024-10-01 07:00:00|656.4|655.4|650.9|649.9|656.8|655.8|650.6|649.6|2428
1727769600000|2024-10-01 08:00:00|650.8|649.8|645.1|644.1|651.4|650.4|643.9|642.9|4704
1727773200000|2024-10-01 09:00:00|645|644|649|648|649.3|648.3|642.9|641.9|1808
1727776800000|2024-10-01 10:00:00|648.9|647.9|655.4|654.4|656.5|655.5|648.9|647.9|1749
1727780400000|2024-10-01 11:00:00|655.3|654.3|653.3|652.3|656.6|655.6|652.6|651.6|6541
1727784000000|2024-10-01 12:00:00|653|652|650.3|649.3|654.1|653.1|649.9|648.9|1613
1727787600000|2024-10-01 13:00:00|650.1|649.1|672.3|671.3|675.9|674.9|648.5|647.5|9645
1727791200000|2024-10-01 14:00:00|672.4|671.4|674.9|673.9|675|674|668.6|667.6|6041
1727794800000|2024-10-01 15:00:00|675.1|674.1|675.5|674.5|680.4|679.4|673.1|672.1|6259
1727798400000|2024-10-01 16:00:00|675.6|674.6|680.9|679.9|682|681|673|672|4217
1727802000000|2024-10-01 17:00:00|681|680|670.8|669.8|685.6|684.6|670.3|668.8|5184
1727805600000|2024-10-01 18:00:00|670.9|669.9|670.1|669.1|672.4|671.4|666.1|665.1|1521
1727809200000|2024-10-01 19:00:00|670|669|671.3|670.3|671.9|670.9|669.3|668.3|137
1727812800000|2024-10-01 20:00:00|671.4|670.4|674.4|673.4|674.9|673.9|671.3|670.3|139
1727816400000|2024-10-01 21:00:00|674.3|673.3|676|673|678.6|676.8|674.3|672|0
1727827200000|2024-10-02 00:00:00|674.3|673.3|674.3|673.3|675.9|674.9|673|672|59
1727830800000|2024-10-02 01:00:00|674.4|673.4|676.3|675.3|676.6|675.6|673.9|672.9|60
1727834400000|2024-10-02 02:00:00|676.4|675.4|674.5|673.5|676.9|675.9|672.5|671.5|109
1727838000000|2024-10-02 03:00:00|674.4|673.4|674.5|673.5|675.8|674.8|674|673|117
1727841600000|2024-10-02 04:00:00|674.4|673.4|675.6|674.6|675.9|674.9|674.1|673.1|70
1727845200000|2024-10-02 05:00:00|675.5|674.5|677.4|676.4|678.4|677.4|675.5|674.5|511
1727848800000|2024-10-02 06:00:00|677.5|676.5|677.1|676.1|678.6|677.6|675.9|674.9|838
1727852400000|2024-10-02 07:00:00|677.3|676.3|683.5|682.5|687.5|686.5|676.9|675.9|3249
1727856000000|2024-10-02 08:00:00|683.6|682.6|682.3|681.3|684.4|683.4|678.9|677.9|4182
1727859600000|2024-10-02 09:00:00|682.4|681.4|685.1|684.1|685.6|684.6|681.4|680.4|2172
1727863200000|2024-10-02 10:00:00|685.3|684.3|689.1|688.1|690.9|689.9|684.5|683.5|2505
1727866800000|2024-10-02 11:00:00|689|688|685.1|684.1|689.4|688.4|684.1|683.1|1978
1727870400000|2024-10-02 12:00:00|685.5|684.5|685.4|684.4|686.9|685.9|684.3|683.3|1246
1727874000000|2024-10-02 13:00:00|685.3|684.3|690.1|689.1|690.4|689.4|684.5|683.5|2463
1727877600000|2024-10-02 14:00:00|690.3|689.3|677.1|676.1|691.9|690.9|677.1|676.1|3423
1727881200000|2024-10-02 15:00:00|677|676|668.1|667.1|679.1|678.1|668|667|8833
1727884800000|2024-10-02 16:00:00|668|667|668.6|667.6|670.8|669.8|667.6|666.6|2867
1727888400000|2024-10-02 17:00:00|668.8|667.8|671.1|670.1|671.4|670.4|667.6|666.6|558
1727892000000|2024-10-02 18:00:00|671|670|672.6|671.6|673.3|672.3|667.9|666.9|1276
1727895600000|2024-10-02 19:00:00|672.8|671.8|676|675|676.1|675.1|672.6|671.6|118
1727899200000|2024-10-02 20:00:00|675.9|674.9|676|675|676.6|675.6|674.9|673.9|44
1727902800000|2024-10-02 21:00:00|675.8|674.8|676.6|673.6|677.6|675.5|674.8|673.3|9
1727913600000|2024-10-03 00:00:00|675.4|674.4|674.3|673.3|675.8|674.8|673.6|672.6|190
1727917200000|2024-10-03 01:00:00|674.5|673.5|675.1|674.1|675.9|674.9|674.5|673.5|4
1727920800000|2024-10-03 02:00:00|675|674|673.6|672.6|675.1|674.1|673.1|672.1|18
1727924400000|2024-10-03 03:00:00|673.8|672.8|675.5|674.5|676.3|675.3|673.6|672.6|27
1727928000000|2024-10-03 04:00:00|675.4|674.4|675|674|675.5|674.5|674.4|673.4|25
1727931600000|2024-10-03 05:00:00|675.1|674.1|675.6|674.6|677.1|676.1|675|674|160
1727935200000|2024-10-03 06:00:00|675.5|674.5|676.4|675.4|676.8|675.8|674.3|673.3|695
1727938800000|2024-10-03 07:00:00|676.6|675.6|674|673|677.9|676.9|673.1|672.1|1309
1727942400000|2024-10-03 08:00:00|674.4|673.4|673.4|672.4|678.4|677.4|671.1|670.1|3874
1727946000000|2024-10-03 09:00:00|673.3|672.3|679.6|678.6|683.9|682.9|671.1|670.1|1978
1727949600000|2024-10-03 10:00:00|679.8|678.8|680.9|679.9|682.3|681.3|679.8|678.8|673
1727953200000|2024-10-03 11:00:00|680.6|679.6|679.1|678.1|683.4|682.4|672.5|671.5|1748
1727956800000|2024-10-03 12:00:00|679|678|682.8|681.8|683.6|682.6|678.3|677.3|2546
1727960400000|2024-10-03 13:00:00|682.9|681.9|683.5|682.5|685.1|684.1|679.5|678.5|5430
1727964000000|2024-10-03 14:00:00|683.3|682.3|692.6|691.6|700|699|683|682|8331
1727967600000|2024-10-03 15:00:00|692.9|691.9|695.6|694.6|696.4|695.4|690.9|689.9|6884
1727971200000|2024-10-03 16:00:00|695.5|694.5|702.1|701.1|702.4|701.4|695.1|694.1|2547
1727974800000|2024-10-03 17:00:00|702.3|701.3|702.4|701.4|703.6|702.6|698.6|697.6|2135
1727978400000|2024-10-03 18:00:00|702.3|701.3|705.6|704.6|705.9|704.9|701.1|700.1|749
1727982000000|2024-10-03 19:00:00|705.8|704.8|706.6|705.6|708.3|707.3|705.5|704.5|390
1727985600000|2024-10-03 20:00:00|706.8|705.8|705.5|704.5|706.9|705.9|704.3|703.3|40
1727989200000|2024-10-03 21:00:00|705.8|704.8|708.3|705.3|708.3|705.3|705.8|703.9|0
1728000000000|2024-10-04 00:00:00|706.8|705.8|707|706|707.5|706.5|706|705|28
1728003600000|2024-10-04 01:00:00|706.9|705.9|704.8|703.8|707|706|703.3|702.3|28
1728007200000|2024-10-04 02:00:00|704.6|703.6|705.4|704.4|706|705|704.5|703.5|46
1728010800000|2024-10-04 03:00:00|705.5|704.5|704.4|703.4|706|705|703.8|702.8|190
1728014400000|2024-10-04 04:00:00|704.5|703.5|704.1|703.1|705|704|703.9|702.9|30
1728018000000|2024-10-04 05:00:00|704.4|703.4|704.3|703.3|705.1|704.1|703.6|702.6|392
1728021600000|2024-10-04 06:00:00|704.4|703.4|704.4|703.4|705.8|704.8|703.4|702.4|130
1728025200000|2024-10-04 07:00:00|704.5|703.5|711.9|710.9|713.5|712.5|703.9|702.9|2593
1728028800000|2024-10-04 08:00:00|712.1|711.1|714.3|713.3|714.4|713.4|710.9|709.9|1972
1728032400000|2024-10-04 09:00:00|714.1|713.1|712.5|711.5|715.1|714.1|711.1|710.1|2694
1728036000000|2024-10-04 10:00:00|712.6|711.6|715.1|714.1|719.1|718.1|712.5|711.5|4040
1728039600000|2024-10-04 11:00:00|715.3|714.3|717.6|716.6|718.6|717.6|714.9|713.9|2026
1728043200000|2024-10-04 12:00:00|717.5|716.5|711.6|710.6|717.6|716.6|708.1|707.1|7591
1728046800000|2024-10-04 13:00:00|711.8|710.8|713.5|712.5|714.6|713.6|709.9|708.9|2003
1728050400000|2024-10-04 14:00:00|713.6|712.6|712.6|711.6|716.9|715.9|710.9|709.9|7836
1728054000000|2024-10-04 15:00:00|712.5|711.5|715.6|714.6|716.6|715.6|710.9|709.9|8086
1728057600000|2024-10-04 16:00:00|715.9|714.9|718.9|717.9|719.5|718.5|715.3|714.3|2326
1728061200000|2024-10-04 17:00:00|719|718|720.5|719.5|722.9|721.9|718.6|717.6|798
1728064800000|2024-10-04 18:00:00|720.6|719.6|710.4|709.4|721.3|720.3|708.4|707.4|2399
1728068400000|2024-10-04 19:00:00|710.5|709.5|711.5|710.5|712.6|711.6|710.1|709.1|161
1728072000000|2024-10-04 20:00:00|711.4|710.4|711.8|710.8|713.5|712.5|711|710|61
1728252000000|2024-10-06 22:00:00|711.8|710.4|709.9|708.9|711.8|710.5|706.8|705.8|416
1728255600000|2024-10-06 23:00:00|709.8|708.8|709.1|708.1|709.8|708.8|708.9|707.9|118
1728259200000|2024-10-07 00:00:00|708.9|707.9|709|708|709.8|708.8|707.4|706.4|82
1728262800000|2024-10-07 01:00:00|709.1|708.1|709|708|710.3|709.3|708.4|707.4|9
1728266400000|2024-10-07 02:00:00|708.8|707.8|708.5|707.5|710.8|709.8|708.3|707.3|4
1728270000000|2024-10-07 03:00:00|708.4|707.4|709|708|710.1|709.1|708.4|707.4|3
1728273600000|2024-10-07 04:00:00|708.9|707.9|708.6|707.6|709.4|708.4|708|707|38
1728277200000|2024-10-07 05:00:00|708.8|707.8|708.6|707.6|709.5|708.5|707.8|706.8|154
1728280800000|2024-10-07 06:00:00|708.8|707.8|708.1|707.1|710|709|706.9|705.9|750
1728284400000|2024-10-07 07:00:00|708.4|707.4|711.1|710.1|714|713|708.3|707.3|4083
1728288000000|2024-10-07 08:00:00|711.4|710.4|720.3|719.3|720.5|719.5|711.4|710.4|2544
1728291600000|2024-10-07 09:00:00|720|719|721.5|720.5|722.1|721.1|718|717|1929
1728295200000|2024-10-07 10:00:00|721.6|720.6|723.6|722.6|724.6|723.6|721.4|720.4|1319
1728298800000|2024-10-07 11:00:00|723.4|722.4|720|719|725|724|719.8|718.8|703
1728302400000|2024-10-07 12:00:00|720.1|719.1|711.9|710.9|720.9|719.9|711.5|710.5|4697
1728306000000|2024-10-07 13:00:00|712|711|717.4|716.4|722.3|721.3|711.6|710.6|5309
1728309600000|2024-10-07 14:00:00|717.3|716.3|720.9|719.9|723.5|722.5|716.6|715.6|4181
1728313200000|2024-10-07 15:00:00|721|720|731.1|730.1|731.1|730.1|720.9|719.9|8119
1728316800000|2024-10-07 16:00:00|730.9|729.9|728.6|727.6|731.5|730.5|727|726|4278
1728320400000|2024-10-07 17:00:00|728.8|727.8|729.1|728.1|730.3|729.3|727.3|726.3|2798
1728324000000|2024-10-07 18:00:00|729.3|728.3|732.1|731.1|732.6|731.6|728|727|1304
1728327600000|2024-10-07 19:00:00|732|731|731.5|730.5|732.1|731.1|730.8|729.8|350
1728331200000|2024-10-07 20:00:00|731.4|730.4|730.9|729.9|732|731|730.8|729.8|87
1728334800000|2024-10-07 21:00:00|730.6|729.6|732.6|729.6|732.6|730.9|730.6|729.3|2
1728345600000|2024-10-08 00:00:00|731.3|730.3|726.5|725.5|731.6|730.6|725.5|724.5|269
1728349200000|2024-10-08 01:00:00|726.8|725.8|724.4|723.4|728.5|727.5|724.3|723.3|22
1728352800000|2024-10-08 02:00:00|724.5|723.5|719.4|718.4|724.9|723.9|716.5|715.5|213
1728356400000|2024-10-08 03:00:00|719.5|718.5|719.8|718.8|721.6|720.6|718.9|717.9|14
1728360000000|2024-10-08 04:00:00|719.6|718.6|719|718|720.1|719.1|718.6|717.6|37
1728363600000|2024-10-08 05:00:00|718.9|717.9|718.3|717.3|719.5|718.5|717.5|716.5|95
1728367200000|2024-10-08 06:00:00|718.4|717.4|719|718|720.3|719.3|715.8|714.8|433
1728370800000|2024-10-08 07:00:00|719.1|718.1|715.4|714.4|719.9|718.9|714.6|713.6|4150
1728374400000|2024-10-08 08:00:00|715.6|714.6|714.4|713.4|717.9|716.9|712.1|711.1|2999
1728378000000|2024-10-08 09:00:00|714.5|713.5|715.6|714.6|716.4|715.4|711.5|710.5|2303
1728381600000|2024-10-08 10:00:00|715.5|714.5|715.3|714.3|716|715|712.5|711.5|5163
1728385200000|2024-10-08 11:00:00|715.1|714.1|713.5|712.5|717.1|716.1|712.8|711.8|1958
1728388800000|2024-10-08 12:00:00|713.6|712.6|715.4|714.4|717.4|716.4|713.4|712.4|2440
1728392400000|2024-10-08 13:00:00|715.3|714.3|703.9|702.9|716.9|715.9|702.5|701.5|4719
1728396000000|2024-10-08 14:00:00|703.8|702.8|698.5|697.5|704|703|694|693|6596
1728399600000|2024-10-08 15:00:00|698.8|697.8|697.8|696.8|700.6|699.6|694.8|693.8|4847
1728403200000|2024-10-08 16:00:00|697.9|696.9|693.4|692.4|699.9|698.9|691.9|690.9|4333
1728406800000|2024-10-08 17:00:00|693.1|692.1|703.5|702.5|706.8|705.8|692.9|691.9|1748
1728410400000|2024-10-08 18:00:00|703.9|702.9|702.4|701.4|704.9|703.9|698.5|697.5|623
1728414000000|2024-10-08 19:00:00|702.6|701.6|703.5|702.5|704.6|703.6|702.1|701.1|62
1728417600000|2024-10-08 20:00:00|703.6|702.6|704|703|704.5|703.5|700.8|699.8|136
1728421200000|2024-10-08 21:00:00|704.1|703.1|703.8|700.8|704.9|703.1|703.8|700.8|25
1728432000000|2024-10-09 00:00:00|704.3|703.3|704|703|704.4|703.4|702.1|701.1|210
1728435600000|2024-10-09 01:00:00|703.9|702.9|702.4|701.4|705|704|701.6|700.6|14
1728439200000|2024-10-09 02:00:00|702.3|701.3|700.8|699.8|702.5|701.5|699.8|698.8|55
1728442800000|2024-10-09 03:00:00|700.9|699.9|701|700|702.3|701.3|699.8|698.8|69
1728446400000|2024-10-09 04:00:00|701.1|700.1|701.8|700.8|702.4|701.4|701|700|2
1728450000000|2024-10-09 05:00:00|701.9|700.9|705.4|704.4|705.8|704.8|701.8|700.8|175
1728453600000|2024-10-09 06:00:00|705.5|704.5|704|703|706|705|702|701|153
1728457200000|2024-10-09 07:00:00|703.9|702.9|704.1|703.1|706.6|705.6|702.5|701.5|1976
1728460800000|2024-10-09 08:00:00|704.3|703.3|703|702|705.3|704.3|701|700|1444
1728464400000|2024-10-09 09:00:00|702.9|701.9|704|703|705.5|704.5|701.3|700.3|1049
1728468000000|2024-10-09 10:00:00|704.1|703.1|695.8|694.8|704.4|703.4|695.5|694.5|2233
1728471600000|2024-10-09 11:00:00|696|695|696.9|695.9|697.5|696.5|693.6|692.6|1025
1728475200000|2024-10-09 12:00:00|696.8|695.8|693.6|692.6|700.1|699.1|692.1|691.1|2742
1728478800000|2024-10-09 13:00:00|693.9|692.9|687.4|686.4|694.4|693.4|683|682|2812
1728482400000|2024-10-09 14:00:00|687.3|686.3|688.5|687.5|689.6|688.6|682|681|1900
1728486000000|2024-10-09 15:00:00|688.6|687.6|692.9|691.9|694.5|693.5|686.4|685.4|4725
1728554400000|2024-10-10 10:00:00|698.5|697.5|698.3|697.3|699|698|697.9|696.9|2776
1728558000000|2024-10-10 11:00:00|698.1|697.1|692.8|691.8|698.9|697.9|692.8|691.8|10855
1728561600000|2024-10-10 12:00:00|692.6|691.6|699.1|698.1|700.4|699.4|692.4|691.4|9504
1728565200000|2024-10-10 13:00:00|699|698|695.4|694.4|699.3|698.3|692.5|691.5|9559
1728568800000|2024-10-10 14:00:00|695.8|694.8|702|701|703.1|702.1|694|693|8762
1728572400000|2024-10-10 15:00:00|701.9|700.9|707.3|706.3|708.4|707.4|698.6|697.6|26101
1728576000000|2024-10-10 16:00:00|707.4|706.4|709.6|708.6|710.3|709.3|705.4|704.4|5345
1728579600000|2024-10-10 17:00:00|709.8|708.8|711.5|710.5|712.9|711.9|708.9|707.9|2658
1728583200000|2024-10-10 18:00:00|711.4|710.4|710|709|712.3|711.3|708|707|4932
1728586800000|2024-10-10 19:00:00|709.9|708.9|710.4|709.4|712|711|709.9|708.9|428
1728590400000|2024-10-10 20:00:00|710.5|709.5|708.5|707.5|710.6|709.6|706.9|705.9|639
1728594000000|2024-10-10 21:00:00|708.4|705.4|710.1|707.1|710.3|707.3|706.4|703.4|54
1728604800000|2024-10-11 00:00:00|708.3|707.3|708|707|711.3|710.3|707.8|706.8|251
1728608400000|2024-10-11 01:00:00|708.1|707.1|707.6|706.6|709.6|708.6|705.5|704.5|318
1728612000000|2024-10-11 02:00:00|707.5|706.5|709.3|708.3|709.5|708.5|706.9|705.9|36
1728615600000|2024-10-11 03:00:00|709.4|708.4|708.6|707.6|709.6|708.6|708.3|707.3|39
1728619200000|2024-10-11 04:00:00|708.5|707.5|708.5|707.5|709.1|708.1|708|707|42
1728622800000|2024-10-11 05:00:00|708.6|707.6|707.6|706.6|709.6|708.6|706.6|705.6|198
1728626400000|2024-10-11 06:00:00|707.5|706.5|701.9|700.9|707.9|706.9|701.1|700.1|637
1728630000000|2024-10-11 07:00:00|702.1|701.1|701.6|700.6|702.6|701.6|698.6|697.6|3870
1728633600000|2024-10-11 08:00:00|701.8|700.8|701.6|700.6|705.6|704.6|700.9|699.9|4740
1728637200000|2024-10-11 09:00:00|701.8|700.8|705.4|704.4|705.9|704.9|699.4|698.4|2067
1728640800000|2024-10-11 10:00:00|705.1|704.1|704.8|703.8|707.1|706.1|703.8|702.8|1262
1728644400000|2024-10-11 11:00:00|704.6|703.6|704.6|703.6|705.9|704.9|703.5|702.5|1640
1728648000000|2024-10-11 12:00:00|704.8|703.8|705.4|704.4|707.4|706.4|703.9|702.9|3730
1728651600000|2024-10-11 13:00:00|705.5|704.5|705.4|704.4|708.1|707.1|704.4|703.4|8749
1728655200000|2024-10-11 14:00:00|705.1|704.1|712.1|711.1|712.4|711.4|702.4|701.4|5813
1728658800000|2024-10-11 15:00:00|712.4|711.4|708.1|707.1|712.4|711.4|706.3|705.3|11133
1728662400000|2024-10-11 16:00:00|708.3|707.3|706.6|705.6|708.4|707.4|705.9|704.9|1852
1728666000000|2024-10-11 17:00:00|706.5|705.5|708.9|707.9|710.9|709.9|704.4|703.4|8820
1728669600000|2024-10-11 18:00:00|708.6|707.6|708.1|707.1|709.6|708.6|707.1|706.1|2807
1728673200000|2024-10-11 19:00:00|708|707|707.4|706.4|708.4|707.4|705.4|704.4|520
1728676800000|2024-10-11 20:00:00|707.1|706.1|706.9|705.9|708.9|707.9|705.9|704.9|160
1728856800000|2024-10-13 22:00:00|704|703|697.9|696.9|704|703|697.6|696.6|1293
1728860400000|2024-10-13 23:00:00|697.6|696.6|696.5|695.5|698.5|697.5|696|695|209
1728864000000|2024-10-14 00:00:00|696.4|695.4|699.3|698.3|699.5|698.5|695.3|694.3|158
1728867600000|2024-10-14 01:00:00|699.1|698.1|698|697|700|699|696.5|695.5|192
1728871200000|2024-10-14 02:00:00|697.9|696.9|698.9|697.9|699.4|698.4|696|695|123
1728874800000|2024-10-14 03:00:00|698.8|697.8|699.1|698.1|700.5|699.5|698.4|697.4|148
1728878400000|2024-10-14 04:00:00|699.3|698.3|699|698|699.4|698.4|698.6|697.6|64
1728882000000|2024-10-14 05:00:00|699.1|698.1|698.8|697.8|700.9|699.9|698.4|697.4|299
1728885600000|2024-10-14 06:00:00|698.9|697.9|697.8|696.8|699.4|698.4|697.6|696.6|372
1728889200000|2024-10-14 07:00:00|697.9|696.9|696.4|695.4|698.4|697.4|695.1|694.1|1516
1728892800000|2024-10-14 08:00:00|696.5|695.5|696.4|695.4|699.6|698.6|695.6|694.6|6386
1728896400000|2024-10-14 09:00:00|696.6|695.6|689.3|688.3|696.6|695.6|688.6|687.6|10713
1728900000000|2024-10-14 10:00:00|689.1|688.1|690.5|689.5|693.1|692.1|688.6|687.6|8085
1728903600000|2024-10-14 11:00:00|690.6|689.6|692|691|692.6|691.6|690|689|4965
1728907200000|2024-10-14 12:00:00|691.9|690.9|691.4|690.4|693.9|692.9|691.4|690.4|4773
1728910800000|2024-10-14 13:00:00|691.1|690.1|696.6|695.6|699.3|698.3|690.6|689.6|7130
1728914400000|2024-10-14 14:00:00|696.8|695.8|694.3|693.3|698.4|697.4|691.6|690.6|9948
1728918000000|2024-10-14 15:00:00|694.1|693.1|689.9|688.9|694.6|693.6|687.9|686.9|13748
1728921600000|2024-10-14 16:00:00|689.6|688.6|690.9|689.9|691.6|690.6|687.6|686.6|13036
1728925200000|2024-10-14 17:00:00|690.8|689.8|690.6|689.6|692.5|691.5|690.1|689.1|3061
1728928800000|2024-10-14 18:00:00|690.5|689.5|689.1|688.1|691.1|690.1|688.1|687.1|3468
1728932400000|2024-10-14 19:00:00|688.9|687.9|689.5|688.5|689.6|688.6|688.4|687.4|285
1728936000000|2024-10-14 20:00:00|689.6|688.6|672.5|671.5|690.1|689.1|672|671|10666
1728939600000|2024-10-14 21:00:00|672.4|671.4|669.9|668.9|673.8|672|668|666.4|3546
1728950400000|2024-10-15 00:00:00|669.3|668.3|670.6|669.6|672|671|668.8|667.8|1004
1728954000000|2024-10-15 01:00:00|670.5|669.5|669.6|668.6|672.5|671.5|669.6|668.6|426
1728957600000|2024-10-15 02:00:00|669.5|668.5|670.1|669.1|671|670|669.1|668.1|521
1728961200000|2024-10-15 03:00:00|670.3|669.3|669.4|668.4|671.3|670.3|668.9|667.9|3992
1728964800000|2024-10-15 04:00:00|669.3|668.3|668.4|667.4|669.4|668.4|668.1|667.1|438
1728968400000|2024-10-15 05:00:00|668.5|667.5|664.8|663.8|668.6|667.6|662.9|661.9|3218
1728972000000|2024-10-15 06:00:00|664.9|663.9|667.4|666.4|667.9|666.9|664.9|663.9|2192
1728975600000|2024-10-15 07:00:00|667.5|666.5|665.1|664.1|667.5|666.5|663.6|662.6|8357
1728979200000|2024-10-15 08:00:00|664.8|663.8|663.4|662.4|666.1|665.1|661.6|660.6|8070
1728982800000|2024-10-15 09:00:00|663.5|662.5|659.9|658.9|664.9|663.9|659.5|658.5|7660
1728986400000|2024-10-15 10:00:00|660|659|660.6|659.6|661.6|660.6|657.9|656.9|7025
1728990000000|2024-10-15 11:00:00|660.8|659.8|665.9|664.9|667.3|666.3|660.6|659.6|6438
1728993600000|2024-10-15 12:00:00|665.8|664.8|664.9|663.9|668.1|667.1|664.1|663.1|4019
1728997200000|2024-10-15 13:00:00|664.8|663.8|662.8|661.8|667.1|666.1|659.8|658.8|6469
1729000800000|2024-10-15 14:00:00|662.6|661.6|659.8|658.8|665.6|664.6|659.4|658.4|13425
1729004400000|2024-10-15 15:00:00|659.6|658.6|656.6|655.6|661.4|660.4|656.1|655.1|16379
1729008000000|2024-10-15 16:00:00|656.8|655.8|661.6|660.6|662.8|661.8|656.6|655.6|4354
1729011600000|2024-10-15 17:00:00|661.8|660.8|659.4|658.4|661.8|660.8|658.6|657.6|2066
1729015200000|2024-10-15 18:00:00|659.5|658.5|664|663|664.6|663.6|659.1|658.1|2216
1729018800000|2024-10-15 19:00:00|664.1|663.1|664.1|663.1|665.4|664.4|663.9|662.9|809
1729022400000|2024-10-15 20:00:00|664.3|663.3|665|664|665|664|663.4|662.4|573
1729026000000|2024-10-15 21:00:00|664.9|663.9|664.1|661.1|666.4|664.3|661.1|660.1|120
1729036800000|2024-10-16 00:00:00|663.5|662.5|662.5|661.5|664.4|663.4|662.3|661.3|270
1729040400000|2024-10-16 01:00:00|662.4|661.4|663.8|662.8|664.4|663.4|661.8|660.8|257
1729044000000|2024-10-16 02:00:00|663.9|662.9|662.6|661.6|664|663|661.4|660.4|123
1729047600000|2024-10-16 03:00:00|662.8|661.8|662.5|661.5|663.5|662.5|662|661|63
1729051200000|2024-10-16 04:00:00|662.6|661.6|663.4|662.4|663.6|662.6|662.4|661.4|97
1729054800000|2024-10-16 05:00:00|663.1|662.1|663|662|663.4|662.4|661.6|660.6|810
1729058400000|2024-10-16 06:00:00|662.9|661.9|662.3|661.3|663.1|662.1|661.4|660.4|2348
1729062000000|2024-10-16 07:00:00|662.1|661.1|661|660|665.5|664.5|660.9|659.9|4152
1729065600000|2024-10-16 08:00:00|660.9|659.9|661.1|660.1|663.1|662.1|659.6|658.6|6839
1729069200000|2024-10-16 09:00:00|661.3|660.3|660.6|659.6|661.9|660.9|658.6|657.6|6868
1729072800000|2024-10-16 10:00:00|660.5|659.5|657.4|656.4|660.5|659.5|656.4|655.4|3965
1729076400000|2024-10-16 11:00:00|657.6|656.6|657.6|656.6|659|658|656.6|655.6|2225
1729080000000|2024-10-16 12:00:00|657.9|656.9|661.9|660.9|663.1|662.1|657.1|656.1|3704
1729083600000|2024-10-16 13:00:00|662.1|661.1|656.9|655.9|662.9|661.9|656.9|655.9|6206
1729087200000|2024-10-16 14:00:00|657|656|657.4|656.4|660.4|659.4|656.1|655.1|4223
1729090800000|2024-10-16 15:00:00|657.1|656.1|658.4|657.4|658.6|657.6|652.1|651.1|27114
1729094400000|2024-10-16 16:00:00|658.3|657.3|657.6|656.6|659.4|658.4|657.6|656.6|1975
1729098000000|2024-10-16 17:00:00|657.8|656.8|658.4|657.4|660.4|659.4|657.6|656.6|1243
1729101600000|2024-10-16 18:00:00|658.3|657.3|658.5|657.5|659.9|658.9|657.6|656.6|1925
1729105200000|2024-10-16 19:00:00|658.6|657.6|658.8|657.8|659.6|658.6|657.9|656.9|358
1729108800000|2024-10-16 20:00:00|658.9|657.9|660.3|659.3|660.4|659.4|658.6|657.6|374
1729112400000|2024-10-16 21:00:00|661.1|658.1|661|658|661.1|659.6|659.6|657.8|26
1729123200000|2024-10-17 00:00:00|660.3|659.3|661.3|660.3|661.3|660.3|660.3|659.3|115
1729126800000|2024-10-17 01:00:00|661.4|660.4|662.3|661.3|662.9|661.9|660.4|659.4|389
1729130400000|2024-10-17 02:00:00|662.1|661.1|659.5|658.5|663.6|662.6|658.1|657.1|115
1729134000000|2024-10-17 03:00:00|659.4|658.4|658.9|657.9|660.8|659.8|658.8|657.8|23
1729137600000|2024-10-17 04:00:00|659|658|659.5|658.5|659.6|658.6|658.1|657.1|42
1729141200000|2024-10-17 05:00:00|659.4|658.4|658.8|657.8|660.1|659.1|658.8|657.8|70
1729144800000|2024-10-17 06:00:00|658.9|657.9|654.6|653.6|659|658|654.4|653.4|753
1729148400000|2024-10-17 07:00:00|654.9|653.9|655.1|654.1|657.1|656.1|654.6|653.6|1285
1729152000000|2024-10-17 08:00:00|655|654|657.8|656.8|659.5|658.5|654.9|653.9|6870
1729155600000|2024-10-17 09:00:00|657.6|656.6|659.6|658.6|660.8|659.8|657.1|656.1|2022
1729159200000|2024-10-17 10:00:00|659.9|658.9|658.1|657.1|660.8|659.8|657.1|656.1|1393
1729162800000|2024-10-17 11:00:00|658|657|659.4|658.4|661.1|660.1|657.8|656.8|1460
1729166400000|2024-10-17 12:00:00|659.5|658.5|661.5|660.5|662.8|661.8|657.9|656.9|6602
1729170000000|2024-10-17 13:00:00|661.4|660.4|661.9|660.9|663.1|662.1|658.5|657.5|5339
1729173600000|2024-10-17 14:00:00|662|661|660.8|659.8|663.4|662.4|660.1|659.1|5080
1729177200000|2024-10-17 15:00:00|660.5|659.5|660.4|659.4|665.3|664.3|658.6|657.6|31415
1729180800000|2024-10-17 16:00:00|660.3|659.3|659.1|658.1|661.6|660.6|658.1|657.1|3960
1729184400000|2024-10-17 17:00:00|658.9|657.9|661.1|660.1|661.1|660.1|652.1|651.1|2670
1729188000000|2024-10-17 18:00:00|661.3|660.3|662|661|664.1|663.1|661.1|660.1|5572
1729191600000|2024-10-17 19:00:00|661.9|660.9|662.9|661.9|663.4|662.4|661.6|660.6|1421
1729195200000|2024-10-17 20:00:00|662.6|661.6|662.3|661.3|662.9|661.9|661.9|660.9|241
1729198800000|2024-10-17 21:00:00|662|661|663.1|660.1|664.1|662.4|661.5|659.9|3
1729209600000|2024-10-18 00:00:00|662.4|661.4|663.3|662.3|663.6|662.6|661.9|660.9|171
1729213200000|2024-10-18 01:00:00|663.4|662.4|662.6|661.6|664.4|663.4|662.3|661.3|209
1729216800000|2024-10-18 02:00:00|662.8|661.8|664.4|663.4|665.8|664.8|662.8|661.8|360
1729220400000|2024-10-18 03:00:00|664.3|663.3|663.4|662.4|664.9|663.9|662.6|661.6|152
1729224000000|2024-10-18 04:00:00|663.3|662.3|664|663|664.4|663.4|663.1|662.1|36
1729227600000|2024-10-18 05:00:00|664.1|663.1|665.1|664.1|665.6|664.6|663.9|662.9|362
1729231200000|2024-10-18 06:00:00|664.9|663.9|664.8|663.8|665.9|664.9|663.6|662.6|1521
1729234800000|2024-10-18 07:00:00|664.9|663.9|661.6|660.6|664.9|663.9|661.1|660.1|1338
1729238400000|2024-10-18 08:00:00|661.5|660.5|660.9|659.9|663.9|662.9|660.1|659.1|3778
1729242000000|2024-10-18 09:00:00|661|660|660.4|659.4|663.6|662.6|660.1|659.1|994
1729245600000|2024-10-18 10:00:00|660.5|659.5|658.6|657.6|660.6|659.6|657.6|656.6|1237
1729249200000|2024-10-18 11:00:00|658.5|657.5|660.9|659.9|661.1|660.1|658.1|657.1|2619
1729252800000|2024-10-18 12:00:00|660.6|659.6|660.8|659.8|662.9|661.9|659.4|658.4|2511
1729256400000|2024-10-18 13:00:00|660.6|659.6|655.4|654.4|661.1|660.1|653.5|652.5|5828
1729260000000|2024-10-18 14:00:00|655.3|654.3|651.9|650.9|656.3|655.3|648.3|647.3|7875
1729263600000|2024-10-18 15:00:00|651.8|650.8|650.4|649.4|651.9|650.9|647.5|646.5|7068
1729267200000|2024-10-18 16:00:00|650.3|649.3|653.9|652.9|656.9|655.9|650.1|649.1|3655
1729270800000|2024-10-18 17:00:00|654.1|653.1|653.6|652.6|655.8|654.8|652.6|651.6|3425
1729274400000|2024-10-18 18:00:00|653.4|652.4|650.1|649.1|653.6|652.6|649.3|648.3|2501
1729278000000|2024-10-18 19:00:00|650|649|651.6|650.6|652.1|651.1|649.9|648.9|667
1729281600000|2024-10-18 20:00:00|651.5|650.5|650.6|649.6|651.5|650.5|650.3|649.3|369
1729461600000|2024-10-20 22:00:00|650.8|649.8|651|650|652.3|651.3|649.4|648.4|116
1729465200000|2024-10-20 23:00:00|651.1|650.1|651|650|651.6|650.6|650.6|649.6|33
1729468800000|2024-10-21 00:00:00|651.1|650.1|652.1|651.1|652.4|651.4|650.5|649.5|189
1729472400000|2024-10-21 01:00:00|651.9|650.9|649.1|648.1|652.8|651.8|649.1|648.1|237
1729476000000|2024-10-21 02:00:00|648.9|647.9|651.6|650.6|652.9|651.9|648.9|647.9|249
1729479600000|2024-10-21 03:00:00|651.5|650.5|653|652|653.1|652.1|651.4|650.4|112
1729483200000|2024-10-21 04:00:00|653.1|652.1|653.3|652.3|653.8|652.8|652.6|651.6|394
1729486800000|2024-10-21 05:00:00|653.1|652.1|651.5|650.5|653.5|652.5|651.3|650.3|1168
1729490400000|2024-10-21 06:00:00|651.6|650.6|652.9|651.9|653.6|652.6|651.5|650.5|327
1729494000000|2024-10-21 07:00:00|652.8|651.8|655.6|654.6|655.6|654.6|652.6|651.6|2632
1729497600000|2024-10-21 08:00:00|655.4|654.4|656.6|655.6|657.4|656.4|654.4|653.4|4205
1729501200000|2024-10-21 09:00:00|656.9|655.9|658.1|657.1|658.6|657.6|656.6|655.6|2246
1729504800000|2024-10-21 10:00:00|658.3|657.3|660.6|659.6|660.9|659.9|657.6|656.6|1673
1729508400000|2024-10-21 11:00:00|660.8|659.8|661.1|660.1|662.4|661.4|660.6|659.6|1132
1729512000000|2024-10-21 12:00:00|661.3|660.3|658.6|657.6|661.9|660.9|657.4|656.4|16708
1729515600000|2024-10-21 13:00:00|658.5|657.5|658.4|657.4|660.4|659.4|657.1|656.1|3740
1729519200000|2024-10-21 14:00:00|658.5|657.5|655.5|654.5|658.5|657.5|655|654|10501
1729522800000|2024-10-21 15:00:00|655.4|654.4|658.6|657.6|658.9|657.9|653.6|652.6|4928
1729526400000|2024-10-21 16:00:00|658.5|657.5|659.4|658.4|659.9|658.9|658.4|657.4|1318
1729530000000|2024-10-21 17:00:00|659.5|658.5|661.1|660.1|661.6|660.6|659|658|1892
1729533600000|2024-10-21 18:00:00|661|660|659.8|658.8|661.1|660.1|658.1|657.1|1923
1729537200000|2024-10-21 19:00:00|659.6|658.6|658.3|657.3|660.1|659.1|658.3|657.3|401
1729540800000|2024-10-21 20:00:00|658.4|657.4|658|657|659|658|657.8|656.8|1377
1729544400000|2024-10-21 21:00:00|658.1|657.1|659.3|656.3|659.4|657.5|657.8|656.1|644
1729555200000|2024-10-22 00:00:00|658.6|657.6|657.9|656.9|658.9|657.9|657.6|656.6|153
1729558800000|2024-10-22 01:00:00|658.1|657.1|657.9|656.9|658.8|657.8|656.5|655.5|217
1729562400000|2024-10-22 02:00:00|657.8|656.8|657.6|656.6|658.6|657.6|657|656|99
1729566000000|2024-10-22 03:00:00|657.8|656.8|658.8|657.8|659|658|657.5|656.5|92
1729569600000|2024-10-22 04:00:00|658.9|657.9|657.8|656.8|659.1|658.1|657.6|656.6|125
1729573200000|2024-10-22 05:00:00|657.9|656.9|657.4|656.4|658.1|657.1|657.1|656.1|88
1729576800000|2024-10-22 06:00:00|657.6|656.6|658.1|657.1|659.9|658.9|657.4|656.4|267
1729580400000|2024-10-22 07:00:00|658.3|657.3|657|656|658.3|657.3|654.8|653.8|2973
1729584000000|2024-10-22 08:00:00|657.3|656.3|659.6|658.6|660.1|659.1|656.6|655.6|6071
1729587600000|2024-10-22 09:00:00|659.5|658.5|665.6|664.6|667.6|666.6|659|658|10717
1729591200000|2024-10-22 10:00:00|665.5|664.5|666.4|665.4|667.6|666.6|665.5|664.5|2613
1729594800000|2024-10-22 11:00:00|666.1|665.1|665.6|664.6|668.1|667.1|665.1|664.1|4401
1729598400000|2024-10-22 12:00:00|665.9|664.9|664.6|663.6|666.6|665.6|664.4|663.4|4813
1729602000000|2024-10-22 13:00:00|664.5|663.5|669.6|668.6|674.1|673.1|662.9|661.9|7494
1729605600000|2024-10-22 14:00:00|669.4|668.4|670.1|669.1|672.4|671.4|666.1|665.1|6405
1729609200000|2024-10-22 15:00:00|670.3|669.3|674.1|673.1|674.6|673.6|669.4|668.4|28586
1729612800000|2024-10-22 16:00:00|674.4|673.4|673.6|672.6|676.9|675.9|673.1|672.1|3365
1729616400000|2024-10-22 17:00:00|673.9|672.9|673.1|672.1|674.4|673.4|672.6|671.6|1893
1729620000000|2024-10-22 18:00:00|673|672|673.9|672.9|675.1|674.1|672.6|671.6|3471
1729623600000|2024-10-22 19:00:00|674|673|673|672|674.1|673.1|672.8|671.8|299
1729627200000|2024-10-22 20:00:00|673.1|672.1|671.9|670.9|673.1|672.1|671.5|670.5|340
1729630800000|2024-10-22 21:00:00|672|671|672.8|669.8|673.1|671|671|669.1|0
1729641600000|2024-10-23 00:00:00|672.9|671.8|672.5|671.5|673|672|672.1|671.1|91
1729645200000|2024-10-23 01:00:00|672.3|671.3|672.6|671.6|673.1|672.1|671.9|670.9|213
1729648800000|2024-10-23 02:00:00|672.5|671.5|673.5|672.5|674.4|673.4|672.3|671.3|329
1729652400000|2024-10-23 03:00:00|673.6|672.6|674.1|673.1|674.4|673.4|673.1|672.1|192
1729656000000|2024-10-23 04:00:00|674.3|673.3|674.4|673.4|674.5|673.5|673.9|672.9|114
1729659600000|2024-10-23 05:00:00|674.6|673.6|674.4|673.4|675.3|674.3|674|673|222
1729663200000|2024-10-23 06:00:00|674.1|673.1|672.1|671.1|674.4|673.4|671.1|670.1|6828
1729666800000|2024-10-23 07:00:00|672.4|671.4|671.4|670.4|673.1|672.1|671.1|670.1|1963
1729670400000|2024-10-23 08:00:00|671.6|670.6|671.1|670.1|673|672|670.6|669.6|13844
1729674000000|2024-10-23 09:00:00|671.4|670.4|669.1|668.1|671.8|670.8|668.6|667.6|6248
1729677600000|2024-10-23 10:00:00|669|668|665.4|664.4|669.1|668.1|663.4|662.4|6503
1729681200000|2024-10-23 11:00:00|665.5|664.5|666.4|665.4|666.9|665.9|663.9|662.9|2689
1729684800000|2024-10-23 12:00:00|666.5|665.5|667.8|666.8|668.6|667.6|665.6|664.6|10630
1729688400000|2024-10-23 13:00:00|667.6|666.6|672.6|671.6|673.8|672.8|666.4|665.4|8166
1729692000000|2024-10-23 14:00:00|672.9|671.9|669.6|668.6|675.4|674.4|668.4|667.4|21218
1729695600000|2024-10-23 15:00:00|669.4|668.4|668.9|667.9|671.4|670.4|667.1|666.1|7139
1729699200000|2024-10-23 16:00:00|668.8|667.8|668.1|667.1|669.9|668.9|666.3|665.3|3106
1729702800000|2024-10-23 17:00:00|667.9|666.9|669.4|668.4|670.4|669.4|666.9|665.9|2706
1729706400000|2024-10-23 18:00:00|669.3|668.3|668.9|667.9|669.6|668.6|667.6|666.6|2809
1729710000000|2024-10-23 19:00:00|668.8|667.8|670.4|669.4|670.4|669.4|668.6|667.6|2621
1729713600000|2024-10-23 20:00:00|670.3|669.3|670.3|669.3|670.4|669.4|669.6|668.6|783
1729717200000|2024-10-23 21:00:00|670.1|669.1|670.9|667.9|670.9|669.3|670|667.5|4
1729728000000|2024-10-24 00:00:00|671.1|670.1|674.9|673.9|675.3|674.3|671|670|370
1729731600000|2024-10-24 01:00:00|674.8|673.8|674.1|673.1|675|674|673.8|672.8|77
1729735200000|2024-10-24 02:00:00|674|673|675.9|674.9|676.4|675.4|673.6|672.6|608
1729738800000|2024-10-24 03:00:00|675.6|674.6|675.4|674.4|676.3|675.3|675.4|674.4|91
1729742400000|2024-10-24 04:00:00|675.3|674.3|675.8|674.8|675.9|674.9|675.1|674.1|138
1729746000000|2024-10-24 05:00:00|675.9|674.9|674.5|673.5|675.9|674.9|674.4|673.4|168
1729749600000|2024-10-24 06:00:00|674.6|673.6|674.4|673.4|674.9|673.9|673.9|672.9|645
1729753200000|2024-10-24 07:00:00|674.6|673.6|678|677|678.1|677.1|674.1|673.1|5841
1729756800000|2024-10-24 08:00:00|678.1|677.1|677.1|676.1|679.6|678.6|675.6|674.6|6133
1729760400000|2024-10-24 09:00:00|677.4|676.4|678.5|677.5|679.4|678.4|676.9|675.9|4043
1729764000000|2024-10-24 10:00:00|678.6|677.6|673.1|672.1|679.6|678.6|672.9|671.9|2615
1729767600000|2024-10-24 11:00:00|673|672|669.9|668.9|673.9|672.9|669.6|668.6|3463
1729771200000|2024-10-24 12:00:00|669.6|668.6|671|670|672.8|671.8|668.6|667.6|4235
1729774800000|2024-10-24 13:00:00|670.9|669.9|673.9|672.9|676.1|675.1|670.1|669.1|7674
1729778400000|2024-10-24 14:00:00|673.8|672.8|664.9|663.9|674.4|673.4|662.6|661.6|9453
1729782000000|2024-10-24 15:00:00|664.8|663.8|663.3|662.3|668.3|667.3|662.9|661.9|17530
1729785600000|2024-10-24 16:00:00|663.4|662.4|661.6|660.6|664.9|663.9|661.1|660.1|25979
1729789200000|2024-10-24 17:00:00|661.9|660.9|662.4|661.4|663.1|662.1|661.4|660.4|4066
1729792800000|2024-10-24 18:00:00|662.5|661.5|664.4|663.4|664.6|663.6|660.9|659.9|6388
1729796400000|2024-10-24 19:00:00|664.5|663.5|666.4|665.4|666.6|665.6|664.4|663.4|389
1729800000000|2024-10-24 20:00:00|666.1|665.1|665.5|664.5|666.4|665.4|665.3|664.3|493
1729803600000|2024-10-24 21:00:00|665.4|664.4|665.6|662.6|666.1|664.6|665.3|662.5|7
1729814400000|2024-10-25 00:00:00|666|665|666.8|665.8|667.5|666.5|665.9|664.9|239
1729818000000|2024-10-25 01:00:00|666.6|665.6|665|664|666.9|665.9|664.9|663.9|107
1729821600000|2024-10-25 02:00:00|665.1|664.1|665.1|664.1|665.9|664.9|664.6|663.6|193
1729825200000|2024-10-25 03:00:00|665.3|664.3|663.9|662.9|665.4|664.4|663.9|662.9|116
1729828800000|2024-10-25 04:00:00|664|663|663.8|662.8|664.1|663.1|663.4|662.4|76
1729832400000|2024-10-25 05:00:00|663.9|662.9|664|663|664.4|663.4|663.4|662.4|4019
1729836000000|2024-10-25 06:00:00|664.1|663.1|665|664|666.1|665.1|663.4|662.4|1045
1729839600000|2024-10-25 07:00:00|665.1|664.1|662.4|661.4|666.1|665.1|661.9|660.9|7799
1729843200000|2024-10-25 08:00:00|662.6|661.6|662.9|661.9|664.6|663.6|660.9|659.9|7919
1729846800000|2024-10-25 09:00:00|663|662|665.4|664.4|665.9|664.9|662.4|661.4|4858
1729850400000|2024-10-25 10:00:00|665.3|664.3|667.4|666.4|668.1|667.1|663.9|662.9|6997
1729854000000|2024-10-25 11:00:00|667.6|666.6|667.6|666.6|668.6|667.6|666.4|665.4|5373
1729857600000|2024-10-25 12:00:00|667.5|666.5|670.4|669.4|671.1|670.1|667.4|666.4|2604
1729861200000|2024-10-25 13:00:00|670.6|669.6|673.1|672.1|673.6|672.6|669|668|10796
1729864800000|2024-10-25 14:00:00|673.4|672.4|670.9|669.9|674.1|673.1|670.1|669.1|4634
1729868400000|2024-10-25 15:00:00|671|670|676.6|675.6|679.1|678.1|669.6|668.6|24225
1729872000000|2024-10-25 16:00:00|676.9|675.9|677.1|676.1|677.6|676.6|673.5|672.5|3748
1729875600000|2024-10-25 17:00:00|677.4|676.4|675.1|674.1|677.6|676.6|674.6|673.6|1850
1729879200000|2024-10-25 18:00:00|674.9|673.9|675.6|674.6|676.6|675.6|673.4|672.4|4412
1729882800000|2024-10-25 19:00:00|675.8|674.8|674.6|673.6|676.1|675.1|674.4|673.4|1674
1729886400000|2024-10-25 20:00:00|674.9|673.9|674.6|673.6|674.9|673.9|673.9|672.9|389
1730070000000|2024-10-27 23:00:00|651|650|651.8|650.8|652.9|651.9|650.6|649.6|349
1730073600000|2024-10-28 00:00:00|651.6|650.6|653.5|652.5|653.6|652.6|651.6|650.6|1719
1730077200000|2024-10-28 01:00:00|653.4|652.4|652.5|651.5|653.4|652.4|649.4|648.4|910
1730080800000|2024-10-28 02:00:00|652.4|651.4|651.4|650.4|653|652|651|650|284
1730084400000|2024-10-28 03:00:00|651.6|650.6|650.6|649.6|652.9|651.9|650.6|649.6|181
1730088000000|2024-10-28 04:00:00|650.5|649.5|650.8|649.8|650.9|649.9|648.8|647.8|951
1730091600000|2024-10-28 05:00:00|650.6|649.6|650|649|650.6|649.6|649.5|648.5|278
1730095200000|2024-10-28 06:00:00|650.1|649.1|652.9|651.9|653.8|652.8|649.9|648.9|1330
1730098800000|2024-10-28 07:00:00|652.8|651.8|651.4|650.4|653.6|652.6|651.4|650.4|1548
1730102400000|2024-10-28 08:00:00|651.5|650.5|650.4|649.4|651.6|650.6|647.1|646.1|8535
1730106000000|2024-10-28 09:00:00|650.5|649.5|641.1|640.1|650.5|649.5|640.4|639.4|6922
1730109600000|2024-10-28 10:00:00|641|640|644.3|643.3|645.8|644.8|640.6|639.6|8429
1730113200000|2024-10-28 11:00:00|644.1|643.1|645.6|644.6|647.1|646.1|644.1|643.1|5973
1730116800000|2024-10-28 12:00:00|645.4|644.4|644.1|643.1|646.6|645.6|644|643|4743
1730120400000|2024-10-28 13:00:00|643.6|642.6|649.1|648.1|649.3|648.3|641.9|640.9|5641
1730124000000|2024-10-28 14:00:00|648.9|647.9|649.6|648.6|650.6|649.6|645.9|644.9|5362
1730127600000|2024-10-28 15:00:00|649.5|648.5|647.1|646.1|649.6|648.6|644.9|643.9|4467
1730131200000|2024-10-28 16:00:00|647.3|646.3|644.3|643.3|648.9|647.9|643.8|642.8|15273
1730134800000|2024-10-28 17:00:00|644.1|643.1|645.1|644.1|645.6|644.6|643.6|642.6|1576
1730138400000|2024-10-28 18:00:00|645.3|644.3|644.4|643.4|646.1|645.1|641.9|640.9|9872
1730142000000|2024-10-28 19:00:00|644.6|643.6|647.1|646.1|647.4|646.4|643.6|642.6|2059
1730145600000|2024-10-28 20:00:00|647.3|646.3|647.1|646.1|647.9|646.9|646.9|645.9|314
1730149200000|2024-10-28 21:00:00|647|646|649.3|646.3|649.3|647|646.6|645.6|13
1730160000000|2024-10-29 00:00:00|647|646|644.8|643.8|647|646|644.6|643.6|96
1730163600000|2024-10-29 01:00:00|644.9|643.9|643.4|642.4|645.1|644.1|643.1|642.1|1394
1730167200000|2024-10-29 02:00:00|643.5|642.5|643.8|642.8|644.4|643.4|643.1|642.1|460
1730170800000|2024-10-29 03:00:00|643.9|642.9|641.5|640.5|643.9|642.9|641.3|640.3|552
1730174400000|2024-10-29 04:00:00|641.4|640.4|641.4|640.4|642|641|641.3|640.3|55
1730178000000|2024-10-29 05:00:00|641.5|640.5|640.6|639.6|641.6|640.6|640.1|639.1|1352
1730181600000|2024-10-29 06:00:00|640.8|639.8|640.4|639.4|641.4|640.4|639.1|638.1|2200
1730185200000|2024-10-29 07:00:00|640.3|639.3|643.5|642.5|643.9|642.9|640.1|639.1|956
1730188800000|2024-10-29 08:00:00|643.4|642.4|645.1|644.1|647.4|646.4|640.6|639.6|9437
1730192400000|2024-10-29 09:00:00|645.4|644.4|645.5|644.5|647.4|646.4|643.6|642.6|4949
1730196000000|2024-10-29 10:00:00|645.6|644.6|647.6|646.6|648.4|647.4|645.6|644.6|3540
1730199600000|2024-10-29 11:00:00|647.8|646.8|647.5|646.5|649.6|648.6|646.4|645.4|4807
1730203200000|2024-10-29 12:00:00|647.4|646.4|645.9|644.9|648.4|647.4|645.1|644.1|3021
1730206800000|2024-10-29 13:00:00|645.8|644.8|642.8|641.8|645.9|644.9|639.1|638.1|13669
1730210400000|2024-10-29 14:00:00|642.6|641.6|642.1|641.1|645.4|644.4|641.4|640.4|7245
1730214000000|2024-10-29 15:00:00|642|641|640.1|639.1|643.3|642.3|635.4|634.4|30323
1730217600000|2024-10-29 16:00:00|640|639|640.5|639.5|641.1|640.1|637.5|636.5|11742
1730221200000|2024-10-29 17:00:00|640.4|639.4|641.4|640.4|642.1|641.1|639.1|638.1|4497
1730224800000|2024-10-29 18:00:00|641.6|640.6|642.9|641.9|643.6|642.6|641.4|640.4|4083
1730228400000|2024-10-29 19:00:00|642.6|641.6|644.6|643.6|644.6|643.6|642.6|641.6|2189
1730232000000|2024-10-29 20:00:00|644.5|643.5|646.5|645.5|646.6|645.6|644.1|643.1|915
1730235600000|2024-10-29 21:00:00|646.4|645.4|646|645|647.4|645.5|645.8|643.9|16
1730246400000|2024-10-30 00:00:00|645.3|644.3|644.5|643.5|646|645|644.1|643.1|405
1730250000000|2024-10-30 01:00:00|644.6|643.6|645.6|644.6|646.4|645.4|644.1|643.1|282
1730253600000|2024-10-30 02:00:00|645.5|644.5|645.6|644.6|646.4|645.4|644.5|643.5|307
1730257200000|2024-10-30 03:00:00|645.5|644.5|646|645|646.4|645.4|645.4|644.4|101
1730260800000|2024-10-30 04:00:00|645.9|644.9|646|645|646.1|645.1|645.6|644.6|197
1730264400000|2024-10-30 05:00:00|645.9|644.9|646.6|645.6|647|646|645.5|644.5|229
1730268000000|2024-10-30 06:00:00|646.8|645.8|648.1|647.1|648.3|647.3|646.5|645.5|496
1730271600000|2024-10-30 07:00:00|648|647|647.4|646.4|648.3|647.3|646.3|645.3|3850
1730275200000|2024-10-30 08:00:00|647.3|646.3|648.1|647.1|651.6|650.6|646.6|645.6|12536
1730278800000|2024-10-30 09:00:00|648|647|647.6|646.6|649.6|648.6|647.1|646.1|9094
1730282400000|2024-10-30 10:00:00|647.5|646.5|650.4|649.4|652.1|651.1|647|646|12987
1730286000000|2024-10-30 11:00:00|650.5|649.5|651.9|650.9|652.9|651.9|649.9|648.9|7565
1730289600000|2024-10-30 12:00:00|651.6|650.6|652.9|651.9|658.9|657.9|651.4|650.4|12972
1730293200000|2024-10-30 13:00:00|653.1|652.1|652.6|651.6|653.9|652.9|650.4|649.4|4155
1730296800000|2024-10-30 14:00:00|652.5|651.5|655.6|654.6|656.4|654.9|651.4|650.4|7460
1730300400000|2024-10-30 15:00:00|655.8|654.8|658.8|657.8|662.4|661.4|655.1|654.1|32225
1730304000000|2024-10-30 16:00:00|658.6|657.6|657.9|656.9|661.4|660.4|657.4|656.4|12252
1730307600000|2024-10-30 17:00:00|657.6|656.6|656.9|655.9|658.9|657.9|655.8|654.8|2867
1730311200000|2024-10-30 18:00:00|657.1|656.1|659.9|658.9|660.4|659.4|656.9|655.9|4592
1730314800000|2024-10-30 19:00:00|659.8|658.8|661.9|660.9|662.4|661.4|659.5|658.5|3192
1730318400000|2024-10-30 20:00:00|662|661|663|662|663.9|662.9|661.4|660.4|1041
1730322000000|2024-10-30 21:00:00|662.8|661.8|663.3|660.3|663.9|662|662|659.6|20
1730332800000|2024-10-31 00:00:00|662.5|661.5|662.3|661.3|662.9|661.9|661.6|660.6|137
1730336400000|2024-10-31 01:00:00|662.1|661.1|661.4|660.4|662.6|661.6|661.1|660.1|112
1730340000000|2024-10-31 02:00:00|661.5|660.5|662.9|661.9|663.1|662.1|661.5|660.5|270
1730343600000|2024-10-31 03:00:00|662.8|661.8|663.8|662.8|663.9|662.9|662.6|661.6|145
1730347200000|2024-10-31 04:00:00|663.9|662.9|664.1|663.1|664.4|663.4|663.6|662.6|88
1730350800000|2024-10-31 05:00:00|664.3|663.3|664.4|663.4|664.8|663.8|664.1|663.1|233
1730354400000|2024-10-31 06:00:00|664.5|663.5|663.6|662.6|664.6|663.6|663.1|662.1|97
1730358000000|2024-10-31 07:00:00|663.5|662.5|662.3|661.3|663.8|662.8|660.6|659.6|1770
1730361600000|2024-10-31 08:00:00|662.4|661.4|662.4|661.4|663.1|662.1|658.6|657.6|7911
1730365200000|2024-10-31 09:00:00|662.6|661.6|664.1|663.1|665.4|664.4|660.4|659.4|8246
1730368800000|2024-10-31 10:00:00|664.3|663.3|662.4|661.4|666.3|665.3|661.1|660.1|8580
1730372400000|2024-10-31 11:00:00|662.5|661.5|664.9|663.9|665.6|664.6|661.6|660.6|5203
1730376000000|2024-10-31 12:00:00|665.1|664.1|666.4|665.4|666.9|665.9|663.8|662.8|4477
1730379600000|2024-10-31 13:00:00|666.6|665.6|666.4|665.4|669.4|668.4|665.1|664.1|6490
1730383200000|2024-10-31 14:00:00|666.5|665.5|669.4|668.4|670.1|669.1|665.9|664.9|50363
1730386800000|2024-10-31 15:00:00|669.5|668.5|670.4|669.4|671.9|670.9|668.9|667.9|18756
1730390400000|2024-10-31 16:00:00|670.6|669.6|668.9|667.9|671.1|670.1|666.5|665.5|49254
1730394000000|2024-10-31 17:00:00|668.6|667.6|668.9|667.9|669.5|668.5|665.9|664.9|7801
1730397600000|2024-10-31 18:00:00|669|668|679.4|678.4|680.3|679.3|668.4|667.4|10722
1730401200000|2024-10-31 19:00:00|679.5|678.5|680.4|679.4|682.4|681.4|678.9|677.9|4367
1730404800000|2024-10-31 20:00:00|680.5|679.5|679.9|678.9|680.6|679.6|678.8|677.8|683
1730408400000|2024-10-31 21:00:00|679.8|678.8|680|677|680.5|678.8|679.3|677|0
1730419200000|2024-11-01 00:00:00|680.3|679.8|679.6|678.6|682.1|681.1|679.4|678.4|1496
1730422800000|2024-11-01 01:00:00|679.5|678.5|680.8|679.8|681.6|680.6|679.4|678.4|371
1730426400000|2024-11-01 02:00:00|680.6|679.6|678.3|677.3|681.6|680.6|677.9|676.9|1286
1730430000000|2024-11-01 03:00:00|678.1|677.1|680.1|679.1|680.4|679.4|677.4|676.4|530
1730433600000|2024-11-01 04:00:00|680|679|680.5|679.5|680.9|679.9|679.9|678.9|981
1730437200000|2024-11-01 05:00:00|680.6|679.6|679.6|678.6|680.6|679.6|679.4|678.4|309
1730440800000|2024-11-01 06:00:00|679.8|678.8|678.8|677.8|680.6|679.6|677.9|676.9|544
1730444400000|2024-11-01 07:00:00|678.6|677.6|680.6|679.6|680.6|679.6|678.1|677.1|1893
1730448000000|2024-11-01 08:00:00|680.5|679.5|684.8|683.8|688.1|687.1|680.4|679.4|11235
1730451600000|2024-11-01 09:00:00|685.1|684.1|685.9|684.9|688.1|687.1|684.9|683.9|14554
1730455200000|2024-11-01 10:00:00|686|685|679.4|678.4|686.1|685.1|678.9|677.9|4465
1730458800000|2024-11-01 11:00:00|679.6|678.6|679.4|678.4|680.4|679.4|677|676|5995
1730462400000|2024-11-01 12:00:00|679.3|678.3|678.9|677.9|682.6|681.6|676.9|675.9|14610
1730466000000|2024-11-01 13:00:00|679|678|682|681|682.8|681.8|678.4|677.4|7322
1730469600000|2024-11-01 14:00:00|682.1|681.1|677.1|676.1|682.6|681.6|672.5|671.5|15776
1730473200000|2024-11-01 15:00:00|677.3|676.3|677.6|676.6|678.9|677.9|675|674|7224
1730476800000|2024-11-01 16:00:00|677.8|676.8|673.1|672.1|678.9|677.9|669.6|668.6|26602
1730480400000|2024-11-01 17:00:00|673.3|672.3|670.9|669.9|673.4|672.4|669.9|668.9|3515
1730484000000|2024-11-01 18:00:00|670.6|669.6|669.6|668.6|671.9|670.9|668.5|667.5|5975
1730487600000|2024-11-01 19:00:00|669.5|668.5|668.3|667.3|669.9|668.9|668|667|814
1730491200000|2024-11-01 20:00:00|668.4|667.4|668.3|667.3|669.5|668.5|668.1|667.1|136
1730674800000|2024-11-03 23:00:00|678.9|677.9|678.3|677.3|681|680|676.8|675.8|1385
1730678400000|2024-11-04 00:00:00|678.1|677.1|680.1|679.1|680.6|679.6|677.8|676.8|398
1730682000000|2024-11-04 01:00:00|679.9|678.9|678|677|680.4|679.4|677.6|676.6|320
1730685600000|2024-11-04 02:00:00|677.9|676.9|677.4|676.4|678.3|677.3|676.1|675.1|520
1730689200000|2024-11-04 03:00:00|677.3|676.3|679.6|678.6|679.6|678.6|677|676|158
1730692800000|2024-11-04 04:00:00|679.4|678.4|678.1|677.1|680.1|679.1|678|677|140
1730696400000|2024-11-04 05:00:00|678|677|679.6|678.6|679.6|678.6|677.9|676.9|874
1730700000000|2024-11-04 06:00:00|679.4|678.4|679.4|678.4|680.4|679.4|678.9|677.9|1247
1730703600000|2024-11-04 07:00:00|679.5|678.5|677.6|676.6|680.6|679.6|677.4|676.4|2483
1730707200000|2024-11-04 08:00:00|677.8|676.8|683.4|682.4|683.6|682.6|677.6|676.6|5847
1730710800000|2024-11-04 09:00:00|683.1|682.1|686.1|685.1|686.6|685.6|682.6|681.6|11761
1730714400000|2024-11-04 10:00:00|686.3|685.3|685|684|686.6|685.6|683.4|682.4|3109
1730718000000|2024-11-04 11:00:00|685.1|684.1|689.1|688.1|689.9|688.9|685.1|684.1|5861
1730721600000|2024-11-04 12:00:00|689.3|688.3|687.1|686.1|689.3|688.3|686.6|685.6|2209
1730725200000|2024-11-04 13:00:00|687.3|686.3|685.4|684.4|688.4|687.4|683.1|682.1|16962
1730728800000|2024-11-04 14:00:00|685.1|684.1|684.4|683.4|687.4|686.4|682.6|681.6|12668
1730732400000|2024-11-04 15:00:00|684.1|683.1|680.4|679.4|684.1|683.1|678.4|677.4|7570
1730736000000|2024-11-04 16:00:00|680.6|679.6|685.6|684.6|686.1|685.1|679.6|678.6|14268
1730739600000|2024-11-04 17:00:00|685.9|684.9|687.5|686.5|688.4|687.4|684.1|683.1|4371
1730743200000|2024-11-04 18:00:00|687.6|686.6|687.1|686.1|688.4|687.4|685.9|684.9|3877
1730746800000|2024-11-04 19:00:00|687.4|686.4|686.4|685.4|687.4|686.4|685.4|684.4|2381
1730750400000|2024-11-04 20:00:00|686.3|685.3|687.4|686.4|688.4|687.4|685.4|684.4|785
1730754000000|2024-11-04 21:00:00|687.3|686.3|687.4|686.4|687.9|686.9|686.6|685.6|201
1730757600000|2024-11-04 22:00:00|687.3|686.3|687.5|684.5|688.6|686.3|686.5|684.1|27
1730768400000|2024-11-05 01:00:00|685|684|685.8|684.8|686.3|685.3|684.3|683.3|1172
1730772000000|2024-11-05 02:00:00|685.6|684.6|686.4|685.4|687.8|686.8|685.3|684.3|1010
1730775600000|2024-11-05 03:00:00|686.5|685.5|686.4|685.4|687|686|685.9|684.9|168
1730779200000|2024-11-05 04:00:00|686.5|685.5|685.9|684.9|686.6|685.6|685.9|684.9|90
1730782800000|2024-11-05 05:00:00|686.1|685.1|685.6|684.6|687.1|686.1|685.6|684.6|138
1730786400000|2024-11-05 06:00:00|685.4|684.4|685.1|684.1|685.9|684.9|685.1|684.1|1386
1730790000000|2024-11-05 07:00:00|685.4|684.4|687.4|686.4|687.6|686.6|685.4|684.4|1639
1730793600000|2024-11-05 08:00:00|687.6|686.6|688.4|687.4|689.1|688.1|686.9|685.9|7271
1730797200000|2024-11-05 09:00:00|688.6|687.6|691.4|690.4|692.6|691.6|687.9|686.9|10100
1730800800000|2024-11-05 10:00:00|691.5|690.5|691.9|690.9|692.6|691.6|690.4|689.4|12377
1730804400000|2024-11-05 11:00:00|691.6|690.6|691.1|690.1|692.6|691.6|689.9|688.9|4437
1730808000000|2024-11-05 12:00:00|690.9|689.9|692.6|691.6|693.6|692.6|690.9|689.9|4134
1730811600000|2024-11-05 13:00:00|692.4|691.4|691.3|690.3|692.9|691.9|690.6|689.6|7421
1730815200000|2024-11-05 14:00:00|691.4|690.4|694.1|693.1|695.3|694.3|691.4|690.4|6661
1730818800000|2024-11-05 15:00:00|694.3|693.3|696|695|697.4|696.4|692.9|691.9|8447
1730822400000|2024-11-05 16:00:00|696.1|695.1|697.3|696.3|698.5|697.5|695.4|694.4|22517
1730826000000|2024-11-05 17:00:00|697.4|696.4|691.9|690.9|698.1|697.1|690.6|689.6|8276
1730829600000|2024-11-05 18:00:00|691.8|690.8|690|689|692.1|691.1|687.4|686.4|4388
1730833200000|2024-11-05 19:00:00|689.9|688.9|693.1|692.1|694.1|693.1|689.4|688.4|4601
1730836800000|2024-11-05 20:00:00|692.9|691.9|691.8|690.8|693.9|692.9|691.1|690.1|1605
1730840400000|2024-11-05 21:00:00|691.6|690.6|690.5|689.5|692.4|691.4|690.5|689.5|294
1730844000000|2024-11-05 22:00:00|690.6|689.6|691.3|688.3|692.5|689.6|690.6|688.3|0
1730854800000|2024-11-06 01:00:00|688.4|687.4|688|687|689.1|688.1|687.1|686.1|534
1730858400000|2024-11-06 02:00:00|687.9|686.9|688.5|687.5|689.6|688.6|687.8|686.8|268
1730862000000|2024-11-06 03:00:00|688.4|687.4|684.1|683.1|688.4|687.4|683.9|682.9|862
1730865600000|2024-11-06 04:00:00|684|683|682.5|681.5|685|684|682.5|681.5|439
1730869200000|2024-11-06 05:00:00|682.4|681.4|679.6|678.6|683.6|682.6|679.6|678.6|555
1730872800000|2024-11-06 06:00:00|679.8|678.8|679.9|678.9|681.1|680.1|675.8|674.8|2796
1730876400000|2024-11-06 07:00:00|680|679|684.4|683.4|684.6|683.6|679.5|678.5|4057
1730880000000|2024-11-06 08:00:00|684.6|683.6|681.9|680.9|684.8|683.8|680|679|4476
1730883600000|2024-11-06 09:00:00|682.1|681.1|683.9|682.9|683.9|682.9|676.9|675.9|8671
1730887200000|2024-11-06 10:00:00|683.6|682.6|682.6|681.6|684.9|683.9|679.9|678.9|3295
1730890800000|2024-11-06 11:00:00|682.4|681.4|685.9|684.9|686.1|685.1|681.9|680.9|21086
1730894400000|2024-11-06 12:00:00|685.8|684.8|681.1|680.1|685.9|684.9|679.9|678.9|5336
1730898000000|2024-11-06 13:00:00|680.8|679.8|677.6|676.6|680.9|679.9|674.4|673.4|10777
1730901600000|2024-11-06 14:00:00|677.4|676.4|687.4|686.4|688.1|687.1|676.9|675.9|11416
1730905200000|2024-11-06 15:00:00|687.5|686.5|694.4|693.4|695.1|694.1|685.9|684.9|17179
1730908800000|2024-11-06 16:00:00|694.6|693.6|687.9|686.9|695.6|694.6|686.1|685.1|42304
1730912400000|2024-11-06 17:00:00|687.8|686.8|687.5|686.5|689.5|688.5|687.1|686.1|6830
1730916000000|2024-11-06 18:00:00|687.4|686.4|682.9|681.9|687.6|686.6|681.9|680.9|9070
1730919600000|2024-11-06 19:00:00|683|682|682.1|681.1|684.9|683.9|680.9|679.9|3718
1730923200000|2024-11-06 20:00:00|682.4|681.4|682.9|681.9|683.8|682.8|682.4|681.4|408
1730926800000|2024-11-06 21:00:00|682.6|681.6|682.3|681.3|682.9|681.9|681.9|680.9|335
1730930400000|2024-11-06 22:00:00|682.4|681.4|683.4|680.4|683.8|681.5|682.3|680.4|63
1730941200000|2024-11-07 01:00:00|680.8|679.8|684|683|684|683|680.6|679.6|866
1730944800000|2024-11-07 02:00:00|683.9|682.9|685.5|684.5|685.9|684.9|683.9|682.9|453
1730948400000|2024-11-07 03:00:00|685.4|684.4|685.6|684.6|686.1|685.1|684.6|683.6|712
1730952000000|2024-11-07 04:00:00|685.8|684.8|683.8|682.8|685.8|684.8|683.6|682.6|297
1730955600000|2024-11-07 05:00:00|683.9|682.9|684.3|683.3|684.4|683.4|683.4|682.4|212
1730959200000|2024-11-07 06:00:00|684.4|683.4|682.6|681.6|684.4|683.4|681.6|680.6|850
1730962800000|2024-11-07 07:00:00|682.5|681.5|679.6|678.6|682.5|681.5|678.9|677.9|5543
1730966400000|2024-11-07 08:00:00|679.5|678.5|677.9|676.9|679.9|678.9|676.9|675.9|7707
1730970000000|2024-11-07 09:00:00|678.1|677.1|677.4|676.4|680.3|679.3|676.4|675.4|5318
1730973600000|2024-11-07 10:00:00|677.3|676.3|677.1|676.1|678.4|677.4|675.4|674.4|9289
1730977200000|2024-11-07 11:00:00|676.9|675.9|674.6|673.6|677.6|676.6|673.4|672.4|4096
1730980800000|2024-11-07 12:00:00|674.4|673.4|677.4|676.4|677.8|676.8|674.4|673.4|8124
1730984400000|2024-11-07 13:00:00|677.5|676.5|678.6|677.6|680.9|679.9|677.5|676.5|8363
1730988000000|2024-11-07 14:00:00|678.9|677.9|676.1|675.1|678.9|677.9|672.1|671.1|22009
1730991600000|2024-11-07 15:00:00|675.9|674.9|677.9|676.9|678.1|677.1|672.1|671.1|14709
1730995200000|2024-11-07 16:00:00|677.6|676.6|681.4|680.4|682.3|681.3|676.6|675.6|32283
1730998800000|2024-11-07 17:00:00|681.8|680.8|688.6|687.6|688.6|687.6|681.4|680.4|9025
1731002400000|2024-11-07 18:00:00|688.5|687.5|688.3|687.3|689.4|688.4|687.1|686.1|2629
1731006000000|2024-11-07 19:00:00|687.6|686.6|685.6|684.6|689.4|688.4|684.9|683.9|4669
1731009600000|2024-11-07 20:00:00|685.9|684.9|683.9|682.9|686.4|685.4|683.4|682.4|519
1731013200000|2024-11-07 21:00:00|683.8|682.8|684.6|683.6|685.4|684.4|683.6|682.6|271
1731016800000|2024-11-07 22:00:00|684.5|683.5|686|683|686.6|683.6|684.4|682.1|82
1731027600000|2024-11-08 01:00:00|684.3|682.8|683.9|682.9|684.5|683.5|683.1|682.1|181
1731031200000|2024-11-08 02:00:00|684|683|682.3|681.3|684.1|683.1|682.1|681.1|980
1731034800000|2024-11-08 03:00:00|682.4|681.4|680.3|679.3|682.4|681.4|679.9|678.9|429
1731038400000|2024-11-08 04:00:00|680.1|679.1|680.6|679.6|680.9|679.9|680|679|130
1731042000000|2024-11-08 05:00:00|680.8|679.8|681.1|680.1|681.9|680.9|680.6|679.6|167
1731045600000|2024-11-08 06:00:00|681|680|679.9|678.9|681.4|680.4|679.3|678.3|465
1731049200000|2024-11-08 07:00:00|680.1|679.1|679.9|678.9|681.1|680.1|678.9|677.9|1402
1731052800000|2024-11-08 08:00:00|680.1|679.1|676.6|675.6|680.1|679.1|675.9|674.9|9846
1731056400000|2024-11-08 09:00:00|676.5|675.5|677.9|676.9|679.8|678.8|675.6|674.6|5353
1731060000000|2024-11-08 10:00:00|677.6|676.6|677.5|676.5|678.4|677.4|675.9|674.9|3510
1731063600000|2024-11-08 11:00:00|677.4|676.4|680.9|679.9|682.9|681.9|677.4|676.4|4769
1731067200000|2024-11-08 12:00:00|680.8|679.8|677.6|676.6|681.6|680.6|677.1|676.1|2512
1731070800000|2024-11-08 13:00:00|677.5|676.5|680.1|679.1|680.9|679.9|676.6|675.6|4742
1731074400000|2024-11-08 14:00:00|680.3|679.3|674.4|673.4|681.4|680.4|674.1|673.1|7798
1731078000000|2024-11-08 15:00:00|674.3|673.3|671.1|670.1|674.3|673.3|667.9|666.9|18935
1731081600000|2024-11-08 16:00:00|671.4|670.4|669.4|668.4|672.6|671.6|667.9|666.9|24755
1731085200000|2024-11-08 17:00:00|669.6|668.6|672.9|671.9|673.1|672.1|669.1|668.1|3854
1731088800000|2024-11-08 18:00:00|673.1|672.1|670.9|669.9|673.1|672.1|670.6|669.6|2503
1731092400000|2024-11-08 19:00:00|671|670|671.6|670.6|672.3|671.3|670.1|669.1|4012
1731096000000|2024-11-08 20:00:00|671.4|670.4|670.4|669.4|672.4|671.4|670.4|669.4|1520
1731099600000|2024-11-08 21:00:00|670.3|669.3|670.6|669.6|671.4|670.4|670.1|669.1|479
1731279600000|2024-11-10 23:00:00|670.1|669.1|669.8|668.8|671.3|670.3|668.5|667.5|585
1731283200000|2024-11-11 00:00:00|670|669|670|669|670.4|669.4|669.8|668.8|18
1731286800000|2024-11-11 01:00:00|669.6|668.6|669|668|669.9|668.9|667.6|666.6|257
1731290400000|2024-11-11 02:00:00|669.1|668.1|669.1|668.1|669.5|668.5|667.4|666.4|166
1731294000000|2024-11-11 03:00:00|669|668|668.6|667.6|669.1|668.1|667.6|666.6|86
1731297600000|2024-11-11 04:00:00|668.5|667.5|667.9|666.9|668.9|667.9|667.6|666.6|228
1731301200000|2024-11-11 05:00:00|668.1|667.1|668.6|667.6|670.1|669.1|668.1|667.1|787
1731304800000|2024-11-11 06:00:00|668.4|667.4|671.4|670.4|671.4|670.4|668.4|667.4|2420
1731308400000|2024-11-11 07:00:00|671.3|670.3|671|670|671.8|670.8|670.1|669.1|4318
1731312000000|2024-11-11 08:00:00|671.1|670.1|671.9|670.9|672.9|671.9|670.4|669.4|5525
1731315600000|2024-11-11 09:00:00|672.1|671.1|665.1|664.1|672.4|671.4|664.6|663.6|6615
1731319200000|2024-11-11 10:00:00|664.9|663.9|664.3|663.3|665.4|664.4|663.1|662.1|9680
1731322800000|2024-11-11 11:00:00|664.1|663.1|664.1|663.1|665.5|664.5|662.5|661.5|3442
1731326400000|2024-11-11 12:00:00|664.3|663.3|659.6|658.6|664.4|663.4|659.4|658.4|12601
1731330000000|2024-11-11 13:00:00|659.8|658.8|660.1|659.1|661.9|660.9|658.4|657.4|10475
1731333600000|2024-11-11 14:00:00|660|659|661.4|660.4|661.9|660.9|658.1|657.1|8208
1731337200000|2024-11-11 15:00:00|661.6|660.6|656.6|655.6|662.1|661.1|656.5|655.5|9336
1731340800000|2024-11-11 16:00:00|656.9|655.9|656.3|655.3|657.9|656.9|655.1|654.1|17939
1731344400000|2024-11-11 17:00:00|656.1|655.1|657.9|656.9|658.4|657.4|656.1|655.1|6450
1731348000000|2024-11-11 18:00:00|657.8|656.8|659.4|658.4|659.6|658.6|656.4|655.4|13972
1731351600000|2024-11-11 19:00:00|659.6|658.6|658.6|657.6|660.4|659.4|657.1|656.1|10938
1731355200000|2024-11-11 20:00:00|658.8|657.8|659.1|658.1|659.4|658.4|658.1|657.1|1933
1731358800000|2024-11-11 21:00:00|659|658|658.4|657.4|659.1|658.1|657.6|656.6|1272
1731362400000|2024-11-11 22:00:00|658.5|657.5|658.3|657.3|659.4|657.5|658.3|655.9|5
1731373200000|2024-11-12 01:00:00|658.4|657.4|657.9|656.9|659.6|658.6|657.3|656.3|482
1731376800000|2024-11-12 02:00:00|657.6|656.6|656.6|655.6|657.6|656.6|655.4|654.4|153
1731380400000|2024-11-12 03:00:00|656.4|655.4|656.4|655.4|657.3|656.3|655.6|654.6|232
1731384000000|2024-11-12 04:00:00|656.6|655.6|656.4|655.4|656.9|655.9|656.3|655.3|95
1731387600000|2024-11-12 05:00:00|656.3|655.3|655.6|654.6|656.6|655.6|654.6|653.6|566
1731391200000|2024-11-12 06:00:00|655.4|654.4|656|655|656.6|655.6|654.9|653.9|849
1731394800000|2024-11-12 07:00:00|656.1|655.1|657.9|656.9|658.4|657.4|654.6|653.6|5321
1731398400000|2024-11-12 08:00:00|657.6|656.6|660.9|659.9|661.1|660.1|657.4|656.4|11453
1731402000000|2024-11-12 09:00:00|660.8|659.8|664.9|663.9|665.4|664.4|659.9|658.9|24381
1731405600000|2024-11-12 10:00:00|665|664|664.1|663.1|665.9|664.9|663.9|662.9|9356
1731409200000|2024-11-12 11:00:00|664.4|663.4|664.5|663.5|667.3|666.3|663.4|662.4|7789
1731412800000|2024-11-12 12:00:00|664.6|663.6|665.6|664.6|666.9|665.9|661.1|660.1|8385
1731416400000|2024-11-12 13:00:00|665.5|664.5|668.6|667.6|668.6|667.6|664.6|663.6|5072
1731420000000|2024-11-12 14:00:00|668.4|667.4|668.6|667.6|669.9|668.9|667.1|666.1|11322
1731423600000|2024-11-12 15:00:00|668.9|667.9|662.9|661.9|670.4|669.4|662.6|661.6|14352
1731427200000|2024-11-12 16:00:00|662.6|661.6|665.1|664.1|668|667|660.6|659.6|24855
1731430800000|2024-11-12 17:00:00|665.4|664.4|666.4|665.4|666.9|665.9|663.6|662.6|6108
1731434400000|2024-11-12 18:00:00|666.3|665.3|663|662|666.4|665.4|662.4|661.4|1858
1731438000000|2024-11-12 19:00:00|662.9|661.9|664.1|663.1|664.9|663.9|662.1|661.1|2790
1731441600000|2024-11-12 20:00:00|664.4|663.4|661.9|660.9|664.4|663.4|661.5|660.5|639
1731445200000|2024-11-12 21:00:00|661.8|660.8|661.6|660.6|662.1|661.1|661|660|785
1731448800000|2024-11-12 22:00:00|661.5|660.5|663.3|660.3|663.3|660.5|661.5|659.4|40
1731459600000|2024-11-13 01:00:00|662.5|661.5|664|663|664.9|663.9|662.3|661.3|240
1731463200000|2024-11-13 02:00:00|663.9|662.9|666.1|665.1|666.3|665.3|663.9|662.9|1095
1731466800000|2024-11-13 03:00:00|666.3|665.3|664.6|663.6|666.6|665.6|664.4|663.4|2198
1731470400000|2024-11-13 04:00:00|664.4|663.4|664.9|663.9|665.1|664.1|664.1|663.1|201
1731474000000|2024-11-13 05:00:00|664.8|663.8|664.4|663.4|665.4|664.4|664.1|663.1|156
1731477600000|2024-11-13 06:00:00|664.5|663.5|664.6|663.6|665.4|664.4|664.1|663.1|287
1731481200000|2024-11-13 07:00:00|664.4|663.4|664.9|663.9|665.9|664.9|663.4|662.4|3094
1731484800000|2024-11-13 08:00:00|664.6|663.6|666.6|665.6|666.9|665.9|662.9|661.9|8814
1731488400000|2024-11-13 09:00:00|666.9|665.9|669.4|668.4|671.6|670.6|666.6|665.6|4621
1731492000000|2024-11-13 10:00:00|669.3|668.3|669.4|668.4|670.3|669.3|667.6|666.6|4927
1731495600000|2024-11-13 11:00:00|669.1|668.1|666.4|665.4|670.4|669.4|664.1|663.1|3109
1731499200000|2024-11-13 12:00:00|666.3|665.3|666.1|665.1|667.6|666.6|664.1|663.1|2393
1731502800000|2024-11-13 13:00:00|666.4|665.4|661.9|660.9|667.1|666.1|661.1|660.1|6092
1731506400000|2024-11-13 14:00:00|662|661|654.6|653.6|662.4|661.4|654.6|653.6|16050
1731510000000|2024-11-13 15:00:00|654.4|653.4|663.6|662.6|664.9|663.9|654|653|14594
1731513600000|2024-11-13 16:00:00|664.1|663.1|664.9|663.9|668.3|667.3|663.6|662.6|31389
1731517200000|2024-11-13 17:00:00|665.1|664.1|668.4|667.4|669.9|668.9|664.4|663.4|3135
1731520800000|2024-11-13 18:00:00|668.5|667.5|672.1|671.1|672.6|671.6|667.9|666.9|13698
1731524400000|2024-11-13 19:00:00|672|671|668.6|667.6|672.9|671.9|668.5|667.5|5045
1731528000000|2024-11-13 20:00:00|668.9|667.9|668.1|667.1|669.1|668.1|667.1|666.1|4891
1731531600000|2024-11-13 21:00:00|668|667|668|667|668.5|667.5|667.5|666.5|615
1731535200000|2024-11-13 22:00:00|667.9|666.9|669.4|666.4|669.9|666.9|667.9|665.5|105
1731546000000|2024-11-14 01:00:00|669.9|668.9|669.4|668.4|670.1|669.1|669.1|668.1|214
1731549600000|2024-11-14 02:00:00|669.1|668.1|669.6|668.6|670.1|669.1|668.9|667.9|305
1731553200000|2024-11-14 03:00:00|669.8|668.8|667.6|666.6|670.1|669.1|667.6|666.6|1641
1731556800000|2024-11-14 04:00:00|667.8|666.8|669.1|668.1|669.1|668.1|667.6|666.6|239
1731560400000|2024-11-14 05:00:00|669|668|667.1|666.1|669.1|668.1|666.8|665.8|483
1731564000000|2024-11-14 06:00:00|667|666|666.1|665.1|667.4|666.4|666|665|2899
1731567600000|2024-11-14 07:00:00|665.9|664.9|667.9|666.9|668.9|667.9|665.9|664.9|2820
1731571200000|2024-11-14 08:00:00|668.1|667.1|672.9|671.9|673.9|672.9|667.9|666.9|11146
1731574800000|2024-11-14 09:00:00|673.1|672.1|671.9|670.9|673.9|672.9|668.9|667.9|7585
1731578400000|2024-11-14 10:00:00|671.6|670.6|673.9|672.9|674.6|673.6|670.4|669.4|3804
1731582000000|2024-11-14 11:00:00|674.1|673.1|674.5|673.5|676.4|675.4|673.1|672.1|11495
1731585600000|2024-11-14 12:00:00|674.6|673.6|675.6|674.6|676.1|675.1|673.3|672.3|3339
1731589200000|2024-11-14 13:00:00|675.4|674.4|678.6|677.6|679.4|678.4|675.4|674.4|17378
1731592800000|2024-11-14 14:00:00|678.9|677.9|678.9|677.9|679.9|678.9|676.6|675.6|17271
1731596400000|2024-11-14 15:00:00|678.6|677.6|676.3|675.3|679.9|678.9|675.4|674.4|14777
1731600000000|2024-11-14 16:00:00|678.3|677.6|676.4|675.4|680.6|679.6|673.6|672.6|26623
1731603600000|2024-11-14 17:00:00|676.6|675.6|670.9|669.9|677|676|669.9|668.9|14373
1731607200000|2024-11-14 18:00:00|670.8|669.8|672.4|671.4|672.4|671.4|669.1|668.1|4321
1731610800000|2024-11-14 19:00:00|672.1|671.1|673.1|672.1|674.6|673.6|671.9|670.9|4107
1731614400000|2024-11-14 20:00:00|673|672|672.1|671.1|673.1|672.1|671.6|670.6|321
1731618000000|2024-11-14 21:00:00|672.3|671.3|672.3|671.3|673.1|672.1|672.1|671.1|95
1731621600000|2024-11-14 22:00:00|672.4|671.4|673.1|670.1|673.6|671.4|672.4|669.5|33
1731632400000|2024-11-15 01:00:00|670.8|669.8|669.6|668.6|671.9|670.9|669.3|668.3|873
1731636000000|2024-11-15 02:00:00|669.5|668.5|668.4|667.4|669.9|668.9|667.9|666.9|480
1731639600000|2024-11-15 03:00:00|668.3|667.3|668.9|667.9|668.9|667.9|667.8|666.8|150
1731643200000|2024-11-15 04:00:00|668.6|667.6|667.3|666.3|668.6|667.6|666.4|665.4|238
1731646800000|2024-11-15 05:00:00|667.1|666.1|666.1|665.1|667.6|666.6|666.1|665.1|227
1731650400000|2024-11-15 06:00:00|666.4|665.4|664.1|663.1|666.6|665.6|663.9|662.9|862
1731654000000|2024-11-15 07:00:00|663.9|662.9|661.6|660.6|664.4|663.4|661.6|660.6|2005
1731657600000|2024-11-15 08:00:00|661.8|660.8|663.9|662.9|665.1|664.1|661.3|660.3|7702
1731661200000|2024-11-15 09:00:00|664|663|663.6|662.6|664.9|663.9|660.3|659.3|8734
1731664800000|2024-11-15 10:00:00|663.5|662.5|664.4|663.4|665.1|664.1|661.8|660.8|3265
1731668400000|2024-11-15 11:00:00|664.6|663.6|669.9|668.9|669.9|668.9|664.1|663.1|5247
1731672000000|2024-11-15 12:00:00|670.1|669.1|669.6|668.6|671.4|670.4|668.9|667.9|4514
1731675600000|2024-11-15 13:00:00|669.9|668.9|666|665|671.6|670.6|665.9|664.9|4421
1731679200000|2024-11-15 14:00:00|665.9|664.9|669.4|668.4|669.5|668.5|664.9|663.9|7103
1731682800000|2024-11-15 15:00:00|669.1|668.1|672.6|671.6|673.9|672.9|667.9|666.9|15178
1731686400000|2024-11-15 16:00:00|672.9|671.9|667.1|666.1|673.8|672.8|666.1|665.1|12009
1731690000000|2024-11-15 17:00:00|666.9|665.9|663.8|662.8|667.6|666.6|662.6|661.6|5115
1731693600000|2024-11-15 18:00:00|663.6|662.6|661.6|660.6|664.1|663.1|660.9|659.9|1728
1731697200000|2024-11-15 19:00:00|661.9|660.9|662.6|661.6|664|663|660.9|659.9|2255
1731700800000|2024-11-15 20:00:00|662.9|661.9|662.1|661.1|663.1|662.1|661.9|660.9|522
1731704400000|2024-11-15 21:00:00|662.3|661.3|662.1|661.1|662.9|661.9|661.9|660.9|204
1731884400000|2024-11-17 23:00:00|661.4|660.4|661.6|660.6|662.1|661.1|660|659|129
1731888000000|2024-11-18 00:00:00|661.5|660.5|664.1|663.1|664.3|663.3|661.4|660.4|22
1731891600000|2024-11-18 01:00:00|664|663|664.1|663.1|665|664|662.6|661.6|394
1731895200000|2024-11-18 02:00:00|663.9|662.9|665.1|664.1|665.3|664.3|663.1|662.1|354
1731898800000|2024-11-18 03:00:00|665.3|664.3|667.9|666.9|669|668|665.1|664.1|2291
1731902400000|2024-11-18 04:00:00|668|667|667.3|666.3|668.1|667.1|667.1|666.1|267
1731906000000|2024-11-18 05:00:00|667.1|666.1|665.8|664.8|667.4|666.4|665.5|664.5|229
1731909600000|2024-11-18 06:00:00|665.6|664.6|667.4|666.4|668|667|664.9|663.9|638
1731913200000|2024-11-18 07:00:00|667.1|666.1|668.4|667.4|668.4|667.4|666.9|665.9|3941
1731916800000|2024-11-18 08:00:00|668.6|667.6|664.9|663.9|669.1|668.1|663.1|662.1|5349
1731920400000|2024-11-18 09:00:00|664.6|663.6|670.4|669.4|670.9|669.9|661.9|660.9|4525
1731924000000|2024-11-18 10:00:00|670.6|669.6|670.6|669.6|671.9|670.9|668.9|667.9|3669
1731927600000|2024-11-18 11:00:00|670.4|669.4|669.5|668.5|670.9|669.9|668.4|667.4|4244
1731931200000|2024-11-18 12:00:00|669.6|668.6|669.4|668.4|670.6|669.6|668.9|667.9|2227
1731934800000|2024-11-18 13:00:00|669.3|668.3|671.6|670.6|672.6|671.6|667.9|666.9|5508
1731938400000|2024-11-18 14:00:00|671.4|670.4|680.1|679.1|682.9|681.9|670.9|669.9|30277
1731942000000|2024-11-18 15:00:00|680.4|679.4|684.9|683.9|686.1|685.1|680.1|679.1|13304
1731945600000|2024-11-18 16:00:00|685|684|686.1|685.1|688.1|687.1|684.1|683.1|9457
1731949200000|2024-11-18 17:00:00|686|685|686.4|685.4|686.9|685.9|683.9|682.9|4918
1731952800000|2024-11-18 18:00:00|686.3|685.3|688.9|687.9|689.4|688.4|686.1|685.1|5005
1731956400000|2024-11-18 19:00:00|689|688|688.9|687.9|690.5|689.5|688.1|687.1|3181
1731960000000|2024-11-18 20:00:00|689.1|688.1|689.9|688.9|690|689|689.1|688.1|421
1731963600000|2024-11-18 21:00:00|690.1|689.1|689.6|688.6|690.9|689.9|689.1|688.1|1082
1731967200000|2024-11-18 22:00:00|689.5|688.5|688.9|687.9|689.5|688.5|687|684.8|71
1731978000000|2024-11-19 01:00:00|688.8|687.8|690.8|689.8|691.3|690.3|688.8|687.8|508
1731981600000|2024-11-19 02:00:00|690.9|689.9|689|688|691.4|690.4|688.9|687.9|732
1731985200000|2024-11-19 03:00:00|689.1|688.1|691.4|690.4|691.4|690.4|688.9|687.9|697
1731988800000|2024-11-19 04:00:00|691.6|690.6|691.4|690.4|691.9|690.9|690.9|689.9|1337
1731992400000|2024-11-19 05:00:00|691.1|690.1|690.9|689.9|691.4|690.4|690.1|689.1|372
1731996000000|2024-11-19 06:00:00|691|690|690.9|689.9|692.1|691.1|690.9|689.9|453
1731999600000|2024-11-19 07:00:00|690.6|689.6|689.3|688.3|690.9|689.9|688.4|687.4|2214
1732003200000|2024-11-19 08:00:00|689.4|688.4|684.1|683.1|689.9|688.9|683.5|682.5|7851
1732006800000|2024-11-19 09:00:00|684.6|683.6|687.8|686.8|688.4|687.4|683.1|682.1|6680
1732010400000|2024-11-19 10:00:00|687.6|686.6|687.4|686.4|687.9|686.9|685.1|684.1|3110
1732014000000|2024-11-19 11:00:00|687.3|686.3|686.4|685.4|688.5|687.5|684.6|683.6|3432
1732017600000|2024-11-19 12:00:00|686.3|685.3|686.6|685.6|689|688|686.3|685.3|3902
1732021200000|2024-11-19 13:00:00|686.8|685.8|690.6|689.6|692.4|691.4|685.9|684.9|10311
1732024800000|2024-11-19 14:00:00|690.5|689.5|695.9|694.9|696.6|695.6|689.1|688.1|9274
1732028400000|2024-11-19 15:00:00|696|695|695|694|697.4|696.4|685.9|684.9|17837
1732032000000|2024-11-19 16:00:00|694.9|693.9|690.6|689.6|694.9|693.9|688.1|687.1|10067
1732035600000|2024-11-19 17:00:00|690.8|689.8|690.9|689.9|692.3|691.3|689.6|688.6|2766
1732039200000|2024-11-19 18:00:00|690.8|689.8|686.9|685.9|690.8|689.8|684.6|683.6|4998
1732042800000|2024-11-19 19:00:00|686.6|685.6|685.4|684.4|687.8|686.8|684.9|683.9|3598
1732046400000|2024-11-19 20:00:00|685.3|684.3|684.5|683.5|685.6|684.6|683.6|682.6|1386
1732050000000|2024-11-19 21:00:00|684.4|683.4|683.8|682.8|685.6|684.6|683.6|682.6|619
1732053600000|2024-11-19 22:00:00|683.9|682.9|684.4|683.4|685.1|683.4|683.6|682.1|24
1732064400000|2024-11-20 01:00:00|684.3|683.3|683.1|682.1|684.6|683.6|682.9|681.9|298
1732068000000|2024-11-20 02:00:00|683.4|682.4|684|683|684.1|683.1|682.9|681.9|181
1732071600000|2024-11-20 03:00:00|684.1|683.1|682.6|681.6|684.1|683.1|682.4|681.4|235
1732075200000|2024-11-20 04:00:00|682.9|681.9|682.9|681.9|683.1|682.1|682.4|681.4|119
1732078800000|2024-11-20 05:00:00|682.6|681.6|682.9|681.9|683.4|682.4|682.4|681.4|118
1732082400000|2024-11-20 06:00:00|682.6|681.6|683.6|682.6|684.1|683.1|682.4|681.4|207
1732086000000|2024-11-20 07:00:00|683.5|682.5|685.6|684.6|685.8|684.8|683.4|682.4|1201
1732089600000|2024-11-20 08:00:00|685.4|684.4|688.4|687.4|688.4|687.4|684.1|683.1|4969
1732093200000|2024-11-20 09:00:00|688.6|687.6|686.3|685.3|688.9|687.9|685.3|684.3|14945
1732096800000|2024-11-20 10:00:00|686.1|685.1|687|686|687.6|686.6|684.8|683.8|5895
1732100400000|2024-11-20 11:00:00|687.1|686.1|687.4|686.4|688.4|687.4|686.1|685.1|2181
1732104000000|2024-11-20 12:00:00|687.1|686.1|688|687|688.4|687.4|685.9|684.9|1867
1732107600000|2024-11-20 13:00:00|687.9|686.9|687.3|686.3|688.8|687.8|684.4|683.4|8315
1732111200000|2024-11-20 14:00:00|687.1|686.1|684.9|683.9|687.9|686.9|684.4|683.4|5263
1732114800000|2024-11-20 15:00:00|685|684|685.9|684.9|687.9|686.9|680.6|679.6|8613
1732118400000|2024-11-20 16:00:00|685.6|684.6|682.9|681.9|685.6|684.6|681.6|680.6|8771
1732122000000|2024-11-20 17:00:00|683|682|680.9|679.9|685|684|679.9|678.9|4090
1732125600000|2024-11-20 18:00:00|680.8|679.8|681.3|680.3|682.4|681.4|679.9|678.9|1079
1732129200000|2024-11-20 19:00:00|681.1|680.1|682.1|681.1|683.1|682.1|679.6|678.6|2886
1732132800000|2024-11-20 20:00:00|682.4|681.4|684.6|683.6|684.9|683.9|681.9|680.9|1523
1732136400000|2024-11-20 21:00:00|684.5|683.5|684.1|683.1|685|684|683.8|682.8|246
1732140000000|2024-11-20 22:00:00|684|683|685.5|682.5|685.6|683.8|684|681.9|48
1732150800000|2024-11-21 01:00:00|684.1|683.1|685.4|684.4|685.6|684.6|683.6|682.6|86
1732154400000|2024-11-21 02:00:00|685.5|684.5|684.4|683.4|685.6|684.6|684.4|683.4|119
1732158000000|2024-11-21 03:00:00|684.3|683.3|683.1|682.1|684.6|683.6|682.9|681.9|233
1732161600000|2024-11-21 04:00:00|682.9|681.9|682.9|681.9|683.6|682.6|682.9|681.9|120
1732165200000|2024-11-21 05:00:00|682.8|681.8|682.9|681.9|682.9|681.9|682.8|681.8|1
1732168800000|2024-11-21 06:00:00|683.4|682.4|685.4|684.4|685.4|684.4|683|682|218
1732172400000|2024-11-21 07:00:00|685.1|684.1|688|687|688.4|687.4|685.1|684.1|1495
1732176000000|2024-11-21 08:00:00|687.9|686.9|689|688|690|689|687.1|686.1|7740
1732179600000|2024-11-21 09:00:00|689.1|688.1|690.8|689.8|691|690|687.3|686.3|3593
1732183200000|2024-11-21 10:00:00|690.6|689.6|693.5|692.5|693.6|692.6|689.3|688.3|4697
1732186800000|2024-11-21 11:00:00|693.4|692.4|695.3|694.3|695.5|694.5|692|691|3968
1732190400000|2024-11-21 12:00:00|695.4|694.4|695.1|694.1|696.6|695.6|694.1|693.1|2187
1732194000000|2024-11-21 13:00:00|695|694|694.1|693.1|695.9|694.9|692.1|691.1|4261
1732197600000|2024-11-21 14:00:00|694.3|693.3|692.8|691.8|695.9|694.9|690.9|689.9|4777
1732201200000|2024-11-21 15:00:00|692.6|691.6|694.4|693.4|695.1|694.1|690.3|689.3|3567
1732204800000|2024-11-21 16:00:00|694.3|693.3|690.9|689.9|695.1|694.1|690.4|689.4|6700
1732208400000|2024-11-21 17:00:00|691|690|690.9|689.9|691.8|690.8|688.8|687.8|3429
1732212000000|2024-11-21 18:00:00|690.8|689.8|693.9|692.9|694.4|693.4|690.1|689.1|2609
1732215600000|2024-11-21 19:00:00|693.8|692.8|697.6|696.6|698.1|697.1|693.6|692.6|3710
1732219200000|2024-11-21 20:00:00|697.4|696.4|697.6|696.6|698|697|696.9|695.9|406
1732222800000|2024-11-21 21:00:00|697.8|696.8|696.6|695.6|697.9|696.9|696|695|116
1732226400000|2024-11-21 22:00:00|696.5|695.5|697.8|694.8|698.4|696.6|696.5|694.8|80
1732237200000|2024-11-22 01:00:00|696.8|695.8|698.3|697.3|698.6|697.6|696.5|695.5|113
1732240800000|2024-11-22 02:00:00|698.1|697.1|699|698|699.4|698.4|697.8|696.8|106
1732244400000|2024-11-22 03:00:00|698.9|697.9|697.4|696.4|699.5|698.5|697.1|696.1|79
1732248000000|2024-11-22 04:00:00|697.3|696.3|697.3|696.3|697.8|696.8|697.1|696.1|51
1732251600000|2024-11-22 05:00:00|697.1|696.1|696|695|697.8|696.8|696|695|136
1732255200000|2024-11-22 06:00:00|696.1|695.1|696.4|695.4|697.1|696.1|695.8|694.8|634
1732258800000|2024-11-22 07:00:00|696.3|695.3|703.1|702.1|703.4|702.4|695.9|694.9|8431
1732262400000|2024-11-22 08:00:00|702.9|701.9|703.4|702.4|705.1|704.1|702.1|701.1|6636
1732266000000|2024-11-22 09:00:00|703.3|702.3|700.9|699.9|703.9|702.9|698.4|697.4|3601
1732269600000|2024-11-22 10:00:00|700.5|699.5|697.8|696.8|702.1|701.1|696.9|695.9|4258
1732273200000|2024-11-22 11:00:00|697.6|696.6|692.6|691.6|697.8|696.8|692.4|691.4|2080
1732276800000|2024-11-22 12:00:00|692.8|691.8|693|692|693.9|692.9|689.9|688.9|1693
1732280400000|2024-11-22 13:00:00|693.1|692.1|691.6|690.6|693.3|692.3|689.9|688.9|3507
1732284000000|2024-11-22 14:00:00|691.9|690.9|697|696|697.6|696.6|691.6|690.6|3658
1732287600000|2024-11-22 15:00:00|696.9|695.9|700.4|699.4|701.4|700.4|695.9|694.9|3643
1732291200000|2024-11-22 16:00:00|700.6|699.6|696.1|695.1|700.6|699.6|695.1|694.1|9417
1732294800000|2024-11-22 17:00:00|696.4|695.4|700.1|699.1|700.1|699.1|695.9|694.9|2791
1732298400000|2024-11-22 18:00:00|700.3|699.3|698.3|697.3|701.4|700.4|698.1|697.1|1605
1732302000000|2024-11-22 19:00:00|698.4|697.4|699.1|698.1|700.1|699.1|697.1|696.1|2008
1732305600000|2024-11-22 20:00:00|699|698|697.4|696.4|700.4|699.4|697.1|696.1|757
1732309200000|2024-11-22 21:00:00|697.5|696.5|697.3|696.3|698.4|697.4|697.1|696.1|57
1732489200000|2024-11-24 23:00:00|700.8|697.8|699|698|700.8|698.9|698|695.1|4
1732492800000|2024-11-25 00:00:00|698.9|697.9|698.5|697.5|699.4|698.4|698.3|697.3|25
1732496400000|2024-11-25 01:00:00|698.6|697.6|699.3|698.3|701|700|698.6|697.6|238
1732500000000|2024-11-25 02:00:00|699.1|698.1|697.6|696.6|699.4|698.4|697.1|696.1|90
1732503600000|2024-11-25 03:00:00|697.8|696.8|698.6|697.6|698.9|697.9|696.9|695.9|55
1732507200000|2024-11-25 04:00:00|698.9|697.9|696.5|695.5|699.3|698.3|696.3|695.3|333
1732510800000|2024-11-25 05:00:00|696.4|695.4|695.4|694.4|696.9|695.9|694.9|693.9|113
1732514400000|2024-11-25 06:00:00|695.3|694.3|697.3|696.3|697.8|696.8|694.6|693.6|151
1732518000000|2024-11-25 07:00:00|697.4|696.4|694.4|693.4|697.9|696.9|693.8|692.8|425
1732521600000|2024-11-25 08:00:00|694.6|693.6|693.6|692.6|695.4|694.4|692.4|691.4|2868
1732525200000|2024-11-25 09:00:00|693.9|692.9|695.4|694.4|697.6|696.6|693.8|692.8|3150
1732528800000|2024-11-25 10:00:00|695.1|694.1|697.1|696.1|698.6|697.6|694.6|693.6|2298
1732532400000|2024-11-25 11:00:00|697.3|696.3|699.1|698.1|699.4|698.4|696.9|695.9|1159
1732536000000|2024-11-25 12:00:00|699.3|698.3|698|697|699.6|698.6|696|695|1477
1732539600000|2024-11-25 13:00:00|698.1|697.1|696.6|695.6|699.1|698.1|695.6|694.6|2476
1732543200000|2024-11-25 14:00:00|696.8|695.8|687.4|686.4|697|696|686|685|6600
1732546800000|2024-11-25 15:00:00|687.6|686.6|679.4|678.4|687.6|686.6|679.1|678.1|6990
1732550400000|2024-11-25 16:00:00|679.5|678.5|681.9|680.9|685.6|684.6|678.1|677.1|6483
1732554000000|2024-11-25 17:00:00|681.8|680.8|682.6|681.6|685.1|684.1|681.5|680.5|3575
1732557600000|2024-11-25 18:00:00|682.5|681.5|682.9|681.9|683.3|682.3|680.6|679.6|1646
1732561200000|2024-11-25 19:00:00|682.8|681.8|684.4|683.4|684.8|683.8|682.4|681.4|3382
1732564800000|2024-11-25 20:00:00|684.5|683.5|685.9|684.9|686.1|685.1|684.5|683.5|749
1732568400000|2024-11-25 21:00:00|685.8|684.8|686.1|685.1|686.4|685.4|685.6|684.6|330
1732572000000|2024-11-25 22:00:00|686|685|686.4|685.4|687.4|686.4|685.4|683.6|19
1732582800000|2024-11-26 01:00:00|683|682|684.4|683.4|684.9|683.9|682.5|681.5|133
1732586400000|2024-11-26 02:00:00|684.3|683.3|686.1|685.1|686.5|685.5|684.3|683.3|164
1732590000000|2024-11-26 03:00:00|685.9|684.9|686.3|685.3|687|686|685.6|684.6|457
1732593600000|2024-11-26 04:00:00|686.4|685.4|686.6|685.6|686.9|685.9|686.1|685.1|56
1732597200000|2024-11-26 05:00:00|686.8|685.8|686.9|685.9|687|686|685.9|684.9|77
1732600800000|2024-11-26 06:00:00|687|686|685.6|684.6|687.9|686.9|685.3|684.3|760
1732604400000|2024-11-26 07:00:00|685.4|684.4|685.4|684.4|686.9|685.9|684.5|683.5|651
1732608000000|2024-11-26 08:00:00|685.3|684.3|689.6|688.6|690.4|689.4|684.9|683.9|3679
1732611600000|2024-11-26 09:00:00|689.4|688.4|691.6|690.6|692.5|691.5|689.3|688.3|4959
1732615200000|2024-11-26 10:00:00|691.8|690.8|690.5|689.5|693.5|692.5|690.4|689.4|3959
1732618800000|2024-11-26 11:00:00|690.4|689.4|692.6|691.6|693.5|692.5|689.6|688.6|2023
1732622400000|2024-11-26 12:00:00|692.8|691.8|688.1|687.1|693.6|692.6|687.1|686.1|2329
1732626000000|2024-11-26 13:00:00|688.5|687.5|691.1|690.1|692.6|691.6|688.5|687.5|2598
1732629600000|2024-11-26 14:00:00|691|690|692.3|691.3|698.9|697.9|689.1|688.1|3502
1732633200000|2024-11-26 15:00:00|692.4|691.4|692.9|691.9|696.1|695.1|689.4|688.4|5721
1732636800000|2024-11-26 16:00:00|692.8|691.8|686.4|685.4|692.9|691.9|686.3|685.3|7892
1732640400000|2024-11-26 17:00:00|686.3|685.3|678|677|686.4|685.4|677.9|676.9|5915
1732644000000|2024-11-26 18:00:00|677.9|676.9|680.5|679.5|682.4|681.4|676.3|675.3|1991
1732647600000|2024-11-26 19:00:00|680.6|679.6|679.5|678.5|682.6|681.6|679.4|678.4|3297
1732651200000|2024-11-26 20:00:00|679.4|678.4|679.5|678.5|679.8|678.8|678.3|677.3|404
1732654800000|2024-11-26 21:00:00|679.3|678.3|681.3|680.3|681.8|680.8|679|678|64
1732658400000|2024-11-26 22:00:00|681.4|680.4|682|679|682.5|680.4|681.4|678.5|100
1732669200000|2024-11-27 01:00:00|680|678.8|678.5|677.5|680.4|679.4|678.5|677.5|102
1732672800000|2024-11-27 02:00:00|678.6|677.6|679.5|678.5|679.6|678.6|678|677|117
1732676400000|2024-11-27 03:00:00|679.4|678.4|680.1|679.1|680.4|679.4|678.1|677.1|83
1732680000000|2024-11-27 04:00:00|680|679|679.9|678.9|680.1|679.1|679.1|678.1|74
1732683600000|2024-11-27 05:00:00|680|679|680.4|679.4|681.6|680.6|679.6|678.6|153
1732687200000|2024-11-27 06:00:00|680.1|679.1|680.6|679.6|681|680|679.1|678.1|194
1732690800000|2024-11-27 07:00:00|680.9|679.9|680.5|679.5|681.9|680.9|679.6|678.6|1302
1732694400000|2024-11-27 08:00:00|680.4|679.4|681.6|680.6|681.9|680.9|678.4|677.4|2468
1732698000000|2024-11-27 09:00:00|681.9|680.9|679.4|678.4|683.6|682.6|676.1|675.1|13474
1732701600000|2024-11-27 10:00:00|679.1|678.1|678.4|677.4|681.1|680.1|677.5|676.5|4229
1732705200000|2024-11-27 11:00:00|678.3|677.3|678.1|677.1|680.1|679.1|676.9|675.9|1879
1732708800000|2024-11-27 12:00:00|678.4|677.4|679.1|678.1|680.4|679.4|676.9|675.9|2122
1732712400000|2024-11-27 13:00:00|679.4|678.4|679.1|678.1|680.9|679.9|677.6|676.6|2587
1732716000000|2024-11-27 14:00:00|679|678|679.1|678.1|680.9|679.9|673.9|672.9|3311
1732719600000|2024-11-27 15:00:00|679.3|678.3|675.5|674.5|680|679|673.1|672.1|2651
1732723200000|2024-11-27 16:00:00|675.4|674.4|672.1|671.1|677.9|676.9|672|671|5211
1732726800000|2024-11-27 17:00:00|672.3|671.3|669.4|668.4|672.6|671.6|669.3|668.3|3281
1732730400000|2024-11-27 18:00:00|669.3|668.3|668.9|667.9|669.9|668.9|666.9|665.9|5954
1732734000000|2024-11-27 19:00:00|668.6|667.6|670.9|669.9|671.4|670.4|668.5|667.5|2005
1732737600000|2024-11-27 20:00:00|671|670|670.6|669.6|671.1|670.1|669.9|668.9|159
1732741200000|2024-11-27 21:00:00|670.5|669.5|670.8|669.8|670.9|669.9|670.4|669.4|228
1732744800000|2024-11-27 22:00:00|670.6|669.6|671.6|670.6|672.1|670.6|670.6|669|2
1732755600000|2024-11-28 01:00:00|670|669|670.4|669.4|671|670|669.9|668.9|32
1732759200000|2024-11-28 02:00:00|670.5|669.5|670.8|669.8|670.8|669.8|669.8|668.8|0
1732762800000|2024-11-28 03:00:00|670.5|669.5|668.6|667.6|670.8|669.8|668.6|667.6|780
1732766400000|2024-11-28 04:00:00|668.5|667.5|667.1|666.1|669|668|667.1|666.1|71
1732770000000|2024-11-28 05:00:00|666.9|665.9|668.4|667.4|668.9|667.9|666.8|665.8|389
1732773600000|2024-11-28 06:00:00|668.3|667.3|668.5|667.5|669.9|668.9|668.3|667.3|191
1732777200000|2024-11-28 07:00:00|668.4|667.4|667.1|666.1|668.4|667.4|666.6|665.6|2934
1732780800000|2024-11-28 08:00:00|666.9|665.9|671.3|670.3|672.1|671.1|665.6|664.6|4321
1732784400000|2024-11-28 09:00:00|671.1|670.1|675.3|674.3|675.6|674.6|670.6|669.6|2451
1732788000000|2024-11-28 10:00:00|675.1|674.1|676.5|675.5|677|676|674.8|673.8|2102
1732791600000|2024-11-28 11:00:00|676.6|675.6|676.5|675.5|677.4|676.4|675.6|674.6|1388
1732795200000|2024-11-28 12:00:00|676.6|675.6|675.1|674.1|676.6|675.6|674.4|673.4|486
1732798800000|2024-11-28 13:00:00|675|674|676.4|675.4|676.9|675.9|673.8|672.8|2867
1732802400000|2024-11-28 14:00:00|676.5|675.5|675.1|674.1|676.9|675.9|674.3|673.3|1609
1732806000000|2024-11-28 15:00:00|675|674|672.9|671.9|675.1|674.1|672.9|671.9|1696
1732809600000|2024-11-28 16:00:00|672.8|671.8|672|671|673.4|672.4|668.9|667.9|7202
1732813200000|2024-11-28 17:00:00|672.1|671.1|673.4|672.4|674.6|673.6|671.9|670.9|1270
1732816800000|2024-11-28 18:00:00|673.3|672.3|674.1|673.1|674.4|673.4|673|672|351
1732831200000|2024-11-28 22:00:00|674|673|674|673|674|673|674|673|0
1732842000000|2024-11-29 01:00:00|672.4|671.4|674.6|673.6|675.4|674.4|671.1|670.1|67
1732845600000|2024-11-29 02:00:00|674.5|673.5|674.8|673.8|675.1|674.1|673.3|672.3|62
1732849200000|2024-11-29 03:00:00|674.9|673.9|675.5|674.5|675.6|674.6|674|673|110
1732852800000|2024-11-29 04:00:00|675.3|674.3|674.8|673.8|675.4|674.4|674.4|673.4|90
1732856400000|2024-11-29 05:00:00|674.9|673.9|674.3|673.3|675.1|674.1|673.9|672.9|93
1732860000000|2024-11-29 06:00:00|674.1|673.1|675.1|674.1|675.1|674.1|673.9|672.9|115
1732863600000|2024-11-29 07:00:00|675|674|669.9|668.9|675|674|669.4|668.4|598
1732867200000|2024-11-29 08:00:00|669.8|668.8|669.9|668.9|673.8|672.8|668.8|667.8|2537
1732870800000|2024-11-29 09:00:00|669.6|668.6|671.6|670.6|675.3|674.3|669.4|668.4|2785
1732874400000|2024-11-29 10:00:00|671.5|670.5|667.9|666.9|672.4|671.4|667.6|666.6|1453
1732878000000|2024-11-29 11:00:00|667.8|666.8|669.1|668.1|672|671|667.8|666.8|788
1732881600000|2024-11-29 12:00:00|669.4|668.4|678.1|677.1|679.9|678.9|668.9|667.9|2632
1732885200000|2024-11-29 13:00:00|678.3|677.3|675.9|674.9|678.4|677.4|673.8|672.8|1003
1732888800000|2024-11-29 14:00:00|675.6|674.6|678.3|677.3|680.1|679.1|674|673|2277
1732892400000|2024-11-29 15:00:00|678.4|677.4|678.3|677.3|681.4|680.4|676.3|675.3|3271
1732896000000|2024-11-29 16:00:00|678.1|677.1|673.9|672.9|681.1|680.1|672.3|671.3|4700
1732899600000|2024-11-29 17:00:00|674|673|672.3|671.3|674.3|673.3|670.9|669.9|1151
1732903200000|2024-11-29 18:00:00|672|671|671.3|670.3|672.6|671.6|671|670|750
1732906800000|2024-11-29 19:00:00|671.1|670.1|669.1|668.1|671.1|670.1|665.6|664.6|966
1733094000000|2024-12-01 23:00:00|668|667|670|669|671.1|670.1|667|665.9|94
1733097600000|2024-12-02 00:00:00|670.1|669.1|669|668|670.1|669.1|668.9|667.9|13
1733101200000|2024-12-02 01:00:00|668.8|667.8|669.3|668.3|669.3|668.3|667.3|666.3|8
1733104800000|2024-12-02 02:00:00|669.5|668.5|670.6|669.6|671.3|670.3|669.3|668.3|6
1733108400000|2024-12-02 03:00:00|670.5|669.5|669.8|668.8|670.8|669.8|669.8|668.8|2
1733112000000|2024-12-02 04:00:00|669.5|668.5|670|669|670.4|669.4|669.4|668.4|45
1733115600000|2024-12-02 05:00:00|669.9|668.9|670.3|669.3|670.6|669.6|669.5|668.5|63
1733119200000|2024-12-02 06:00:00|670.4|669.4|672|671|673.5|672.5|670.3|669.3|257
1733122800000|2024-12-02 07:00:00|671.9|670.9|671.1|670.1|672.6|671.6|670.8|669.8|427
1733126400000|2024-12-02 08:00:00|670.9|669.9|672.1|671.1|674|673|670.1|669.1|1918
1733130000000|2024-12-02 09:00:00|672.3|671.3|674.9|673.9|675.1|674.1|671.1|670.1|1476
1733133600000|2024-12-02 10:00:00|675.1|674.1|675.9|674.9|676.6|675.6|674.1|673.1|2125
1733137200000|2024-12-02 11:00:00|675.8|674.8|678.8|677.8|679.1|678.1|675.4|674.4|2760
1733140800000|2024-12-02 12:00:00|678.6|677.6|678.6|677.6|679.6|678.6|676.9|675.9|1149
1733144400000|2024-12-02 13:00:00|678.5|677.5|677.5|676.5|679.9|678.9|677.1|676.1|2902
1733148000000|2024-12-02 14:00:00|677.4|676.4|669.5|668.5|678.9|677.9|668.6|667.6|3281
1733151600000|2024-12-02 15:00:00|669.4|668.4|673.6|672.6|675.9|674.9|668.9|667.9|2491
1733155200000|2024-12-02 16:00:00|673.3|672.3|666.1|665.1|673.4|672.4|665.6|664.6|7413
1733158800000|2024-12-02 17:00:00|665.9|664.9|667.3|666.3|668.9|667.9|665.6|664.6|1457
1733162400000|2024-12-02 18:00:00|667.1|666.1|665.6|664.6|667.6|666.6|664.9|663.9|1539
1733166000000|2024-12-02 19:00:00|665.8|664.8|665.8|664.8|666.4|665.4|664.6|663.6|1537
1733169600000|2024-12-02 20:00:00|665.9|664.9|665.8|664.8|666.1|665.1|664.9|663.9|420
1733173200000|2024-12-02 21:00:00|665.9|664.9|666.4|665.4|666.8|665.8|665.9|664.9|709
1733176800000|2024-12-02 22:00:00|666.3|665.3|667.1|664.1|667.4|665.5|666.1|664|367
1733187600000|2024-12-03 01:00:00|666.4|665.4|665.3|664.3|666.8|665.8|665|664|28
1733191200000|2024-12-03 02:00:00|665.4|664.4|665|664|665.8|664.8|664.4|663.4|145
1733194800000|2024-12-03 03:00:00|664.9|663.9|666.5|665.5|666.5|665.5|664.5|663.5|27
1733198400000|2024-12-03 04:00:00|666.4|665.4|666.8|665.8|666.9|665.9|666|665|18
1733202000000|2024-12-03 05:00:00|666.6|665.6|666.6|665.6|666.9|665.9|665.8|664.8|41
1733205600000|2024-12-03 06:00:00|666.8|665.8|668.1|667.1|668.8|667.8|666.8|665.8|121
1733209200000|2024-12-03 07:00:00|668.3|667.3|667.9|666.9|668.8|667.8|667.4|666.4|914
1733212800000|2024-12-03 08:00:00|667.8|666.8|673.1|672.1|673.1|672.1|667.6|666.6|2436
1733216400000|2024-12-03 09:00:00|673|672|672.4|671.4|673.9|672.9|670.9|669.9|2113
1733220000000|2024-12-03 10:00:00|672.5|671.5|670.3|669.3|672.5|671.5|669.9|668.9|1092
1733223600000|2024-12-03 11:00:00|670.4|669.4|671.9|670.9|672.9|671.9|670.1|669.1|2722
1733227200000|2024-12-03 12:00:00|672|671|674.6|673.6|675.4|674.4|671.6|670.6|1597
1733230800000|2024-12-03 13:00:00|674.8|673.8|673.9|672.9|675.8|674.8|672.4|671.4|5100
1733234400000|2024-12-03 14:00:00|673.8|672.8|671.9|670.9|675.1|674.1|670.4|669.4|1796
1733238000000|2024-12-03 15:00:00|671.6|670.6|677.5|676.5|678.6|677.6|670.6|669.6|5003
1733241600000|2024-12-03 16:00:00|677.6|676.6|676.9|675.9|678.1|677.1|674.1|673.1|10279
1733245200000|2024-12-03 17:00:00|677|676|675.8|674.8|678.5|677.5|675.6|674.6|4463
1733248800000|2024-12-03 18:00:00|675.6|674.6|677.3|676.3|677.6|676.6|674.6|673.6|898
1733252400000|2024-12-03 19:00:00|677.4|676.4|675.1|674.1|677.9|676.9|673.9|672.9|3004
1733256000000|2024-12-03 20:00:00|675|674|674.8|673.8|675.4|674.4|674.4|673.4|289
1733259600000|2024-12-03 21:00:00|674.9|673.9|674.5|673.5|674.9|673.9|673.6|672.6|259
1733263200000|2024-12-03 22:00:00|675.3|672.3|674.5|671.5|675.4|673.9|674.1|671.1|9
1733274000000|2024-12-04 01:00:00|674.4|673.3|674.1|673.1|674.9|673.9|673.9|672.9|36
1733277600000|2024-12-04 02:00:00|674.3|673.3|674.6|673.6|675.1|674.1|673.5|672.5|173
1733281200000|2024-12-04 03:00:00|674.5|673.5|674|673|674.6|673.6|673.6|672.6|72
1733284800000|2024-12-04 04:00:00|673.9|672.9|675|674|675.1|674.1|673.9|672.9|10
1733288400000|2024-12-04 05:00:00|674.9|673.9|675.3|674.3|675.3|674.3|674.4|673.4|10
1733292000000|2024-12-04 06:00:00|675.1|674.1|675|674|675.5|674.5|674.6|673.6|80
1733295600000|2024-12-04 07:00:00|674.9|673.9|674.9|673.9|675.9|674.9|674.6|673.6|368
1733299200000|2024-12-04 08:00:00|675|674|673.9|672.9|675.9|674.9|672.9|671.9|3594
1733302800000|2024-12-04 09:00:00|674|673|679.4|678.4|679.4|678.4|673.9|672.9|2148
1733306400000|2024-12-04 10:00:00|679.3|678.3|678.6|677.6|681.8|680.8|678.1|677.1|2541
1733310000000|2024-12-04 11:00:00|678.4|677.4|675.6|674.6|678.6|677.6|675.1|674.1|864
1733313600000|2024-12-04 12:00:00|675.5|674.5|674.1|673.1|675.6|674.6|672.3|671.3|691
1733317200000|2024-12-04 13:00:00|674|673|675.4|674.4|676|675|673.3|672.3|1405
1733320800000|2024-12-04 14:00:00|675.3|674.3|671.9|670.9|675.8|674.8|671.4|670.4|4104
1733324400000|2024-12-04 15:00:00|671.6|670.6|669.1|668.1|671.8|670.8|666.6|665.6|7737
1733328000000|2024-12-04 16:00:00|669.4|668.4|668|667|669.4|668.4|665.6|664.6|6106
1733331600000|2024-12-04 17:00:00|667.9|666.9|662.6|661.6|668.8|667.8|660.8|659.8|1595
1733335200000|2024-12-04 18:00:00|662.9|661.9|661.3|660.3|664.4|663.4|660.6|659.6|1846
1733338800000|2024-12-04 19:00:00|661.1|660.1|662.5|661.5|663|662|660.1|659.1|1389
1733342400000|2024-12-04 20:00:00|662.4|661.4|661.8|660.8|663.1|662.1|661|660|337
1733346000000|2024-12-04 21:00:00|661.9|660.9|661.6|660.6|661.9|660.9|660.8|659.8|35
1733349600000|2024-12-04 22:00:00|661.5|660.5|662.4|659.4|662.8|660.5|661.5|659.1|0
1733360400000|2024-12-05 01:00:00|661.3|660.3|660.3|659.3|661.8|660.8|660|659|33
1733364000000|2024-12-05 02:00:00|660.4|659.4|658.9|657.9|660.6|659.6|658.8|657.8|127
1733367600000|2024-12-05 03:00:00|659|658|659.3|658.3|659.4|658.4|658.4|657.4|7
1733371200000|2024-12-05 04:00:00|659.1|658.1|658.5|657.5|659.6|658.6|658.5|657.5|127
1733374800000|2024-12-05 05:00:00|658.6|657.6|658.1|657.1|658.9|657.9|657.9|656.9|99
1733378400000|2024-12-05 06:00:00|658|657|658.9|657.9|659.1|658.1|657.6|656.6|721
1733382000000|2024-12-05 07:00:00|659|658|659.5|658.5|660.1|659.1|658.3|657.3|465
1733385600000|2024-12-05 08:00:00|659.4|658.4|660.9|659.9|661.6|660.6|658.6|657.6|1304
1733389200000|2024-12-05 09:00:00|661|660|660.6|659.6|662.4|661.4|659.6|658.6|1900
1733392800000|2024-12-05 10:00:00|660.8|659.8|660.6|659.6|662.1|661.1|659.1|658.1|1823
1733396400000|2024-12-05 11:00:00|660.5|659.5|655.6|654.6|663.6|662.6|655|654|1993
1733400000000|2024-12-05 12:00:00|655.8|654.8|659.1|658.1|662.1|661.1|655|654|943
1733403600000|2024-12-05 13:00:00|659.3|658.3|664.6|663.6|665.6|664.6|658.4|657.4|939
1733407200000|2024-12-05 14:00:00|664.8|663.8|666.1|665.1|666.6|665.6|662.6|661.6|3509
1733410800000|2024-12-05 15:00:00|666.3|665.3|663.1|662.1|666.3|665.3|659.8|658.8|1713
1733414400000|2024-12-05 16:00:00|663|662|660.4|659.4|663.4|662.4|658.1|657.1|3809
1733418000000|2024-12-05 17:00:00|660.6|659.6|656|655|660.8|659.8|655.9|654.9|2768
1733421600000|2024-12-05 18:00:00|655.9|654.9|659.9|658.9|660.4|659.4|655.6|654.6|2287
1733425200000|2024-12-05 19:00:00|659.8|658.8|659|658|659.8|658.8|657|656|1543
1733428800000|2024-12-05 20:00:00|658.9|657.9|658.1|657.1|659.9|658.9|657.9|656.9|55
1733432400000|2024-12-05 21:00:00|658.3|657.3|658.1|657.1|658.4|657.4|657.3|656.3|56
1733436000000|2024-12-05 22:00:00|658|657|658.9|655.9|658.9|657.1|657.9|655.6|0
1733446800000|2024-12-06 01:00:00|657.5|656.5|654.6|653.6|658.3|657.3|654.6|653.6|125
1733450400000|2024-12-06 02:00:00|654.8|653.8|656.1|655.1|656.1|655.1|654.4|653.4|98
1733454000000|2024-12-06 03:00:00|656.3|655.3|656.3|655.3|656.8|655.8|655.8|654.8|204
1733457600000|2024-12-06 04:00:00|656.4|655.4|656.3|655.3|656.6|655.6|655.6|654.6|18
1733461200000|2024-12-06 05:00:00|656.1|655.1|656.4|655.4|656.4|655.4|655.4|654.4|24
1733464800000|2024-12-06 06:00:00|656.3|655.3|655.9|654.9|656.9|655.9|655.8|654.8|87
1733468400000|2024-12-06 07:00:00|655.6|654.6|654.9|653.9|655.8|654.8|654.4|653.4|647
1733472000000|2024-12-06 08:00:00|655.1|654.1|654.8|653.8|658.4|657.4|654.4|653.4|1238
1733475600000|2024-12-06 09:00:00|654.6|653.6|655.4|654.4|656.4|655.4|653.5|652.5|1030
1733479200000|2024-12-06 10:00:00|655.3|654.3|652.1|651.1|655.5|654.5|652|651|1851
1733482800000|2024-12-06 11:00:00|652.3|651.3|650.1|649.1|652.4|651.4|649.8|648.8|6871
1733486400000|2024-12-06 12:00:00|650|649|650.1|649.1|653.9|652.9|649.9|648.9|3045
1733490000000|2024-12-06 13:00:00|649.9|648.9|649.4|648.4|652.5|651.5|649.3|648.3|1923
1733493600000|2024-12-06 14:00:00|649.3|648.3|648|647|652.3|651.3|647.3|646.3|3893
1733497200000|2024-12-06 15:00:00|647.8|646.8|648.9|647.9|648.9|647.9|645.6|644.6|1547
1733500800000|2024-12-06 16:00:00|648.8|647.8|649.9|648.9|650.1|649.1|646.3|645.3|15175
1733504400000|2024-12-06 17:00:00|650|649|650.3|649.3|650.6|649.6|648.9|647.9|794
1733508000000|2024-12-06 18:00:00|650.1|649.1|651.3|650.3|652.4|651.4|650.1|649.1|647
1733511600000|2024-12-06 19:00:00|651.1|650.1|647.3|646.3|651.4|650.4|647.1|646.1|2371
1733515200000|2024-12-06 20:00:00|647.4|646.4|647.4|646.4|647.6|646.6|646.9|645.9|162
1733518800000|2024-12-06 21:00:00|647.3|646.3|647.3|646.3|647.5|646.5|646.6|645.6|186
1733698800000|2024-12-08 23:00:00|647.1|646.1|650.8|649.8|650.8|649.8|646.9|645.9|93
1733702400000|2024-12-09 00:00:00|650.5|649.5|649.6|648.6|650.6|649.6|649.3|648.3|15
1733706000000|2024-12-09 01:00:00|649.8|648.8|652.8|651.8|653|652|649.3|648.3|15
1733709600000|2024-12-09 02:00:00|652.6|651.6|652.3|651.3|653.5|652.5|651.8|650.8|35
1733713200000|2024-12-09 03:00:00|652.1|651.1|651.8|650.8|652.4|651.4|651.1|650.1|24
1733716800000|2024-12-09 04:00:00|651.9|650.9|651.4|650.4|652|651|651.3|650.3|38
1733720400000|2024-12-09 05:00:00|651.3|650.3|652.8|651.8|653|652|651.3|650.3|106
1733724000000|2024-12-09 06:00:00|652.6|651.6|653.3|652.3|653.3|652.3|652|651|102
1733727600000|2024-12-09 07:00:00|653.1|652.1|655.8|654.8|655.9|654.9|651.4|650.4|1199
1733731200000|2024-12-09 08:00:00|655.6|654.6|658.8|657.8|659.4|658.4|654.9|653.9|3665
1733734800000|2024-12-09 09:00:00|658.5|657.5|657.1|656.1|658.8|657.8|656.3|655.3|832
1733738400000|2024-12-09 10:00:00|656.9|655.9|657|656|659.4|658.4|656.4|655.4|1425
1733742000000|2024-12-09 11:00:00|657.1|656.1|658.1|657.1|659.5|658.5|656.6|655.6|572
1733745600000|2024-12-09 12:00:00|658|657|658.4|657.4|660.4|659.4|657.8|656.8|5007
1733749200000|2024-12-09 13:00:00|658.6|657.6|660.9|659.9|662.3|661.3|658.1|657.1|5637
1733752800000|2024-12-09 14:00:00|661|660|662.9|661.9|663.1|662.1|659.4|658.4|1615
1733756400000|2024-12-09 15:00:00|663|662|663.4|662.4|665.4|664.4|662|661|4167
1733760000000|2024-12-09 16:00:00|663.3|662.3|663.4|662.4|664.9|663.9|661.6|660.6|2643
1733763600000|2024-12-09 17:00:00|663.5|662.5|664.1|663.1|664.4|663.4|662.1|661.1|595
1733767200000|2024-12-09 18:00:00|664.3|663.3|664|663|664.6|663.6|663.4|662.4|394
1733770800000|2024-12-09 19:00:00|663.9|662.9|663.5|662.5|665.3|664.3|662.9|661.9|1142
1733774400000|2024-12-09 20:00:00|663.4|662.4|662.5|661.5|663.5|662.5|662.4|661.4|70
1733778000000|2024-12-09 21:00:00|662.6|661.6|662.1|661.1|662.9|661.9|662.1|661.1|49
1733781600000|2024-12-09 22:00:00|662|661|663.1|660.1|663.4|661.3|662|660.1|0
1733792400000|2024-12-10 01:00:00|662.6|661.6|662|661|663.5|662.5|661.9|660.9|78
1733796000000|2024-12-10 02:00:00|662.1|661.1|661.9|660.9|662.8|661.8|661.6|660.6|6
1733799600000|2024-12-10 03:00:00|661.8|660.8|661.5|660.5|662.1|661.1|661|660|284
1733803200000|2024-12-10 04:00:00|661.6|660.6|660.8|659.8|661.9|660.9|660.8|659.8|135
1733806800000|2024-12-10 05:00:00|660.9|659.9|660.6|659.6|661|660|660.3|659.3|146
1733810400000|2024-12-10 06:00:00|660.5|659.5|661.5|660.5|661.5|660.5|660|659|787
1733814000000|2024-12-10 07:00:00|661.4|660.4|662.8|661.8|663.3|662.3|660.9|659.9|756
1733817600000|2024-12-10 08:00:00|662.9|661.9|666.9|665.9|666.9|665.9|662.6|661.6|4571
1733821200000|2024-12-10 09:00:00|667|666|665.4|664.4|668.6|667.6|663.6|662.6|8328
1733824800000|2024-12-10 10:00:00|665.1|664.1|661.4|660.4|665.4|664.4|660.9|659.9|6598
1733828400000|2024-12-10 11:00:00|661.5|660.5|663.3|662.3|664.5|663.5|660.4|659.4|1436
1733832000000|2024-12-10 12:00:00|663.1|662.1|666.1|665.1|666.4|665.4|662.9|661.9|2265
1733835600000|2024-12-10 13:00:00|666.3|665.3|667.1|666.1|667.8|666.8|664.8|663.8|2951
1733839200000|2024-12-10 14:00:00|667.5|666.5|666.5|665.5|669.4|668.4|665.1|664.1|3278
1733842800000|2024-12-10 15:00:00|666.8|665.8|670.5|669.5|670.6|669.6|665.5|664.5|4189
1733846400000|2024-12-10 16:00:00|670.4|669.4|672.4|671.4|672.9|671.9|667.3|666.3|6377
1733850000000|2024-12-10 17:00:00|672.3|671.3|670.5|669.5|672.3|671.3|669.5|668.5|582
1733853600000|2024-12-10 18:00:00|670.4|669.4|669.6|668.6|670.6|669.6|668.9|667.9|329
1733857200000|2024-12-10 19:00:00|669.8|668.8|665.9|664.9|670.1|669.1|665.4|664.4|1405
1733860800000|2024-12-10 20:00:00|666.1|665.1|665.8|664.8|666.6|665.6|665.3|664.3|863
1733864400000|2024-12-10 21:00:00|665.9|664.9|666.3|665.3|666.6|665.6|665|664|23
1733868000000|2024-12-10 22:00:00|667.3|664.3|667.5|664.5|667.6|664.9|665.9|664.1|1
1733878800000|2024-12-11 01:00:00|667.4|666.4|670.3|669.3|670.4|669.4|667.3|666.3|109
1733882400000|2024-12-11 02:00:00|670.1|669.1|671.9|670.9|672.4|671.4|670.1|669.1|82
1733886000000|2024-12-11 03:00:00|671.8|670.8|672|671|672.3|671.3|671.4|670.4|9
1733889600000|2024-12-11 04:00:00|671.8|670.8|671.8|670.8|672.3|671.3|671.6|670.6|111
1733893200000|2024-12-11 05:00:00|671.9|670.9|672.5|671.5|672.8|671.8|671.5|670.5|14
1733896800000|2024-12-11 06:00:00|672.4|671.4|672.5|671.5|673|672|671.8|670.8|364
1733900400000|2024-12-11 07:00:00|672.4|671.4|667.9|666.9|672.5|671.5|667.5|666.5|233
1733904000000|2024-12-11 08:00:00|668|667|668|667|668.4|667.4|666.6|665.6|656
1733907600000|2024-12-11 09:00:00|668.3|667.3|673.4|672.4|674.5|673.5|667.5|666.5|1885
1733911200000|2024-12-11 10:00:00|673.5|672.5|673.8|672.8|675.3|674.3|672.8|671.8|2084
1733914800000|2024-12-11 11:00:00|673.6|672.6|675|674|675.9|674.9|672.5|671.5|1234
1733918400000|2024-12-11 12:00:00|675.1|674.1|676.5|675.5|677|676|674.6|673.6|1020
1733922000000|2024-12-11 13:00:00|676.4|675.4|677.6|676.6|679.3|678.3|675.5|674.5|2173
1733925600000|2024-12-11 14:00:00|677.8|676.8|677.4|676.4|679.4|678.4|674.9|673.9|1271
1733929200000|2024-12-11 15:00:00|677.5|676.5|679.4|678.4|679.8|678.8|675|674|671
1733932800000|2024-12-11 16:00:00|679.5|678.5|680.1|679.1|681.9|680.9|678.1|677.1|2471
1733997600000|2024-12-12 10:00:00|673.9|672.9|673.6|672.6|673.9|672.9|673.5|672.5|8
1734001200000|2024-12-12 11:00:00|673.5|672.5|674.6|673.6|674.9|673.9|671.4|670.4|7094
1734004800000|2024-12-12 12:00:00|674.5|673.5|674.6|673.6|675.9|674.9|673.4|672.4|6354
1734008400000|2024-12-12 13:00:00|674.4|673.4|674.4|673.4|675.6|674.6|672.8|671.8|2826
1734012000000|2024-12-12 14:00:00|674.6|673.6|669.9|668.9|676.4|675.4|669.6|668.6|4673
1734015600000|2024-12-12 15:00:00|670.1|669.1|666.9|665.9|670.9|669.9|666.9|665.9|5071
1734019200000|2024-12-12 16:00:00|666.8|665.8|670.6|669.6|670.6|669.6|666|665|11135
1734022800000|2024-12-12 17:00:00|670.8|669.8|676.9|675.9|677.5|676.5|670.8|669.8|6550
1734026400000|2024-12-12 18:00:00|676.8|675.8|676.4|675.4|678.4|677.4|676.1|675.1|2417
1734030000000|2024-12-12 19:00:00|676.3|675.3|677.6|676.6|678.1|677.1|675.6|674.6|1959
1734033600000|2024-12-12 20:00:00|677.8|676.8|677.4|676.4|678.3|677.3|677.1|676.1|464
1734037200000|2024-12-12 21:00:00|677.3|676.3|675.9|674.9|677.4|676.4|675.8|674.8|1299
1734040800000|2024-12-12 22:00:00|676|675|677.4|674.4|677.6|675|675.9|674.1|8
1734051600000|2024-12-13 01:00:00|676.4|675.4|675.6|674.6|677.3|676.3|675.6|674.6|409
1734055200000|2024-12-13 02:00:00|675.5|674.5|675.8|674.8|676.6|675.6|675.4|674.4|43
1734058800000|2024-12-13 03:00:00|675.6|674.6|675.5|674.5|676.1|675.1|675.3|674.3|779
1734062400000|2024-12-13 04:00:00|675.6|674.6|676.3|675.3|676.5|675.5|675.4|674.4|58
1734066000000|2024-12-13 05:00:00|676.4|675.4|675.5|674.5|676.5|675.5|675.3|674.3|41
1734069600000|2024-12-13 06:00:00|675.6|674.6|676.4|675.4|676.5|675.5|675.4|674.4|118
1734073200000|2024-12-13 07:00:00|676.3|675.3|677.9|676.9|678.1|677.1|675.4|674.4|399
1734076800000|2024-12-13 08:00:00|677.8|676.8|676.6|675.6|678.6|677.6|676.5|675.5|8430
1734080400000|2024-12-13 09:00:00|676.9|675.9|680.6|679.6|681.1|680.1|676.4|675.4|3018
1734084000000|2024-12-13 10:00:00|680.9|679.9|683.6|682.6|683.9|682.9|680.6|679.6|8659
1734087600000|2024-12-13 11:00:00|683.5|682.5|683.3|682.3|685.4|684.4|682.4|681.4|1770
1734091200000|2024-12-13 12:00:00|683.4|682.4|680.9|679.9|683.4|682.4|680.4|679.4|6378
1734094800000|2024-12-13 13:00:00|680.6|679.6|679.8|678.8|681.5|680.5|679.4|678.4|3651
1734098400000|2024-12-13 14:00:00|679.6|678.6|682.9|681.9|684|683|678.9|677.9|15949
1734102000000|2024-12-13 15:00:00|682.8|681.8|684.3|683.3|684.9|683.9|681.1|680.1|6233
1734105600000|2024-12-13 16:00:00|684.4|683.4|687.9|686.9|688.1|687.1|683.9|682.9|17840
1734109200000|2024-12-13 17:00:00|688.1|687.1|686.8|685.8|688.6|687.6|686.6|685.6|8853
1734112800000|2024-12-13 18:00:00|686.9|685.9|686.9|685.9|688.1|687.1|686.4|685.4|824
1734116400000|2024-12-13 19:00:00|686.8|685.8|687.4|686.4|688.6|687.6|686.6|685.6|3069
1734120000000|2024-12-13 20:00:00|687.3|686.3|686.9|685.9|687.5|686.5|686.4|685.4|3228
1734123600000|2024-12-13 21:00:00|686.8|685.8|686.3|685.3|687.6|686.6|686.1|685.1|313
1734303600000|2024-12-15 23:00:00|687.4|686.4|687.8|686.8|688.4|687.4|686.3|685.3|74
1734307200000|2024-12-16 00:00:00|687.9|686.9|687.3|686.3|688.1|687.1|687|686|25
1734310800000|2024-12-16 01:00:00|687.4|686.4|687.5|686.5|687.8|686.8|686.4|685.4|23
1734314400000|2024-12-16 02:00:00|687.6|686.6|685.9|684.9|687.6|686.6|685.6|684.6|83
1734318000000|2024-12-16 03:00:00|686|685|685.9|684.9|686.4|685.4|685.5|684.5|191
1734321600000|2024-12-16 04:00:00|685.8|684.8|685.4|684.4|686.8|685.8|685.3|684.3|32
1734325200000|2024-12-16 05:00:00|685.5|684.5|685|684|685.9|684.9|684.9|683.9|12
1734328800000|2024-12-16 06:00:00|685.1|684.1|684.9|683.9|685.6|684.6|684.4|683.4|706
1734332400000|2024-12-16 07:00:00|684.8|683.8|685|684|686.1|685.1|684.3|683.3|930
1734336000000|2024-12-16 08:00:00|685.1|684.1|680.6|679.6|685.9|684.9|680.4|679.4|11211
1734339600000|2024-12-16 09:00:00|680.9|679.9|681.5|680.5|683.4|682.4|680.8|679.8|7594
1734343200000|2024-12-16 10:00:00|681.6|680.6|680.8|679.8|683.1|682.1|680.4|679.4|2747
1734346800000|2024-12-16 11:00:00|680.9|679.9|681.5|680.5|682.1|681.1|679.6|678.6|1881
1734350400000|2024-12-16 12:00:00|681.6|680.6|683.4|682.4|683.6|682.6|680.6|679.6|1865
1734354000000|2024-12-16 13:00:00|683.3|682.3|684.1|683.1|684.8|683.8|682.9|681.9|4761
1734357600000|2024-12-16 14:00:00|684.3|683.3|683.9|682.9|686|685|683.6|682.6|3380
1734361200000|2024-12-16 15:00:00|684|683|685.4|684.4|687.4|686.4|683.1|682.1|9810
1734364800000|2024-12-16 16:00:00|685.6|684.6|683.1|682.1|685.6|684.6|681.9|680.9|4324
1734368400000|2024-12-16 17:00:00|683|682|685.4|684.4|686.4|685.4|682.4|681.4|3112
1734372000000|2024-12-16 18:00:00|685.5|684.5|684.1|683.1|686.6|685.6|683.9|682.9|1518
1734375600000|2024-12-16 19:00:00|684|683|682.6|681.6|684.9|683.9|682.6|681.6|1080
1734379200000|2024-12-16 20:00:00|682.4|681.4|682.6|681.6|682.9|681.9|682.1|681.1|319
1734382800000|2024-12-16 21:00:00|682.8|681.8|683|682|683.1|682.1|682|681|144
1734386400000|2024-12-16 22:00:00|682.9|681.9|684|681|684.4|682.8|682.9|680.8|7
1734397200000|2024-12-17 01:00:00|683.4|682.4|683.5|682.5|683.8|682.8|682|681|51
1734400800000|2024-12-17 02:00:00|683.4|682.4|682.9|681.9|683.8|682.8|682.6|681.6|23
1734404400000|2024-12-17 03:00:00|682.8|681.8|682.5|681.5|683.1|682.1|682|681|22
1734408000000|2024-12-17 04:00:00|682.6|681.6|682.4|681.4|682.6|681.6|682.3|681.3|1
1734411600000|2024-12-17 05:00:00|682.5|681.5|683.9|682.9|684.1|683.1|681.9|680.9|161
1734415200000|2024-12-17 06:00:00|683.8|682.8|683.9|682.9|684.6|683.6|683.6|682.6|390
1734418800000|2024-12-17 07:00:00|683.8|682.8|681.6|680.6|683.9|682.9|681.6|680.6|662
1734422400000|2024-12-17 08:00:00|681.9|680.9|675.9|674.9|682.1|681.1|675.1|674.1|8658
1734426000000|2024-12-17 09:00:00|676|675|677.9|676.9|678.6|677.6|675.1|674.1|2197
1734429600000|2024-12-17 10:00:00|677.6|676.6|676.9|675.9|678.1|677.1|676.4|675.4|1458
1734433200000|2024-12-17 11:00:00|676.6|675.6|675.1|674.1|677.1|676.1|675.1|674.1|1403
1734436800000|2024-12-17 12:00:00|675|674|674.1|673.1|676.6|675.6|673.8|672.8|2135
1734440400000|2024-12-17 13:00:00|674.4|673.4|672.4|671.4|675.6|674.6|671.9|670.9|3233
1734444000000|2024-12-17 14:00:00|672.3|671.3|670.6|669.6|674.4|673.4|669.6|668.6|7067
1734447600000|2024-12-17 15:00:00|670.8|669.8|668.6|667.6|671.5|670.5|667.9|666.9|7816
1734451200000|2024-12-17 16:00:00|668.8|667.8|671.6|670.6|672.4|671.4|668.6|667.6|9096
1734454800000|2024-12-17 17:00:00|671.8|670.8|673.4|672.4|673.9|672.9|670.9|669.9|2608
1734458400000|2024-12-17 18:00:00|673.3|672.3|674.1|673.1|674.4|673.4|671.6|670.6|1535
1734462000000|2024-12-17 19:00:00|674.4|673.4|675.4|674.4|675.4|674.4|673.4|672.4|1591
1734465600000|2024-12-17 20:00:00|675.1|674.1|675.3|674.3|675.9|674.9|674.9|673.9|1542
1734469200000|2024-12-17 21:00:00|675.1|674.1|675.9|674.9|676.1|675.1|674.8|673.8|780
1734472800000|2024-12-17 22:00:00|675.8|674.8|675.8|674.8|676.6|674.8|675.8|673.6|0
1734483600000|2024-12-18 01:00:00|675.1|674.1|675.9|674.9|676.4|675.4|674.4|673.4|49
1734487200000|2024-12-18 02:00:00|675.6|674.6|675|674|676.1|675.1|674.8|673.8|46
1734490800000|2024-12-18 03:00:00|674.9|673.9|674.6|673.6|675.1|674.1|673.9|672.9|44
1734494400000|2024-12-18 04:00:00|674.8|673.8|674.5|673.5|675|674|674.1|673.1|44
1734498000000|2024-12-18 05:00:00|674.4|673.4|674.1|673.1|675.1|674.1|674|673|246
1734501600000|2024-12-18 06:00:00|674.3|673.3|674.6|673.6|674.9|673.9|673.6|672.6|82
1734505200000|2024-12-18 07:00:00|674.8|673.8|677.4|676.4|677.4|676.4|674.8|673.8|398
1734508800000|2024-12-18 08:00:00|677.5|676.5|677.9|676.9|678.5|677.5|675.6|674.6|2196
1734512400000|2024-12-18 09:00:00|678.1|677.1|682.1|681.1|682.4|681.4|678.1|677.1|13242
1734516000000|2024-12-18 10:00:00|681.9|680.9|681.3|680.3|682.9|681.9|680.9|679.9|2224
1734519600000|2024-12-18 11:00:00|681.1|680.1|681.4|680.4|682.4|681.4|680.9|679.9|4070
1734523200000|2024-12-18 12:00:00|681.3|680.3|683.6|682.6|683.9|682.9|681.1|680.1|4232
1734526800000|2024-12-18 13:00:00|683.4|682.4|683.1|682.1|684.1|683.1|681.4|680.4|5149
1734530400000|2024-12-18 14:00:00|683|682|682.8|681.8|685.4|684.4|681.1|680.1|5448
1734534000000|2024-12-18 15:00:00|682.6|681.6|685.6|684.6|686.4|685.4|682.1|681.1|11909
1734537600000|2024-12-18 16:00:00|685.9|684.9|686.9|685.9|687.9|686.9|684.4|683.4|11859
1734541200000|2024-12-18 17:00:00|686.6|685.6|684.1|683.1|686.9|685.9|682.9|681.9|2968
1734544800000|2024-12-18 18:00:00|684|683|683.9|682.9|685.9|684.9|682.9|681.9|3232
1734548400000|2024-12-18 19:00:00|683.8|682.8|680.1|679.1|685.3|684.3|679.9|678.9|1739
1734552000000|2024-12-18 20:00:00|680.3|679.3|678.6|677.6|680.4|679.4|677.9|676.9|561
1734555600000|2024-12-18 21:00:00|678.8|677.8|678.9|677.9|679.4|678.4|678.5|677.5|955
1734559200000|2024-12-18 22:00:00|678.8|677.8|680.3|677.3|680.6|677.8|678.5|676.9|203
1734570000000|2024-12-19 01:00:00|678.9|677.9|679.8|678.8|680.1|679.1|678.6|677.6|612
1734573600000|2024-12-19 02:00:00|679.6|678.6|679.9|678.9|680.1|679.1|678.4|677.4|75
1734577200000|2024-12-19 03:00:00|679.8|678.8|679.6|678.6|680.1|679.1|679.4|678.4|366
1734580800000|2024-12-19 04:00:00|679.8|678.8|678.9|677.9|679.8|678.8|678.5|677.5|33
1734584400000|2024-12-19 05:00:00|678.8|677.8|678.6|677.6|679.1|678.1|678.1|677.1|124
1734588000000|2024-12-19 06:00:00|678.5|677.5|680.4|679.4|681.1|680.1|678.4|677.4|619
1734591600000|2024-12-19 07:00:00|680.3|679.3|678.9|677.9|680.3|679.3|677.6|676.6|864
1734595200000|2024-12-19 08:00:00|679.1|678.1|678.9|677.9|679.9|678.9|676.1|675.1|4313
1734598800000|2024-12-19 09:00:00|679|678|681.4|680.4|682.1|681.1|679|678|2728
1734602400000|2024-12-19 10:00:00|681.5|680.5|681.1|680.1|683.1|682.1|680.4|679.4|4110
1734606000000|2024-12-19 11:00:00|681.4|680.4|680.5|679.5|681.6|680.6|679.9|678.9|1516
1734609600000|2024-12-19 12:00:00|680.4|679.4|678.1|677.1|680.9|679.9|677.6|676.6|5794
1734613200000|2024-12-19 13:00:00|678|677|682.5|681.5|683.5|682.5|678|677|6320
1734616800000|2024-12-19 14:00:00|682.4|681.4|683.6|682.6|685.6|684.6|682.4|681.4|7566
1734620400000|2024-12-19 15:00:00|683.5|682.5|677.5|676.5|683.6|682.6|677.3|676.3|6941
1734624000000|2024-12-19 16:00:00|677.4|676.4|676.1|675.1|677.9|676.9|674.1|673.1|9611
1734627600000|2024-12-19 17:00:00|676.3|675.3|677.1|676.1|677.6|676.6|675.6|674.6|2821
1734631200000|2024-12-19 18:00:00|677.4|676.4|677.9|676.9|678.6|677.6|676.6|675.6|2088
1734634800000|2024-12-19 19:00:00|677.8|676.8|674.9|673.9|678.1|677.1|674.9|673.9|2626
1734638400000|2024-12-19 20:00:00|675.1|674.1|674.4|673.4|675.6|674.6|674.4|673.4|972
1734642000000|2024-12-19 21:00:00|674.6|673.6|674.9|673.9|675|674|674.1|673.1|219
1734645600000|2024-12-19 22:00:00|674.6|673.6|676.4|673.4|676.5|675.3|673.6|672.1|44
1734656400000|2024-12-20 01:00:00|673.8|672.8|673.9|672.9|674.1|673.1|672.9|671.9|365
1734660000000|2024-12-20 02:00:00|673.8|672.8|672.9|671.9|674|673|672.6|671.6|32
1734663600000|2024-12-20 03:00:00|672.8|671.8|672.6|671.6|673.4|672.4|672.1|671.1|67
1734667200000|2024-12-20 04:00:00|672.8|671.8|672.6|671.6|673.3|672.3|672.6|671.6|13
1734670800000|2024-12-20 05:00:00|672.5|671.5|672.9|671.9|672.9|671.9|672|671|29
1734674400000|2024-12-20 06:00:00|672.8|671.8|672.9|671.9|674.1|673.1|672.5|671.5|380
1734678000000|2024-12-20 07:00:00|672.6|671.6|671.1|670.1|672.9|671.9|670.9|669.9|2721
1734681600000|2024-12-20 08:00:00|671.4|670.4|668.6|667.6|671.9|670.9|668.4|667.4|6778
1734685200000|2024-12-20 09:00:00|668.5|667.5|668.4|667.4|669.4|668.4|667.1|666.1|5345
1734688800000|2024-12-20 10:00:00|668.3|667.3|667.6|666.6|669.9|668.9|667.4|666.4|4431
1734692400000|2024-12-20 11:00:00|667.5|666.5|665.4|664.4|667.9|666.9|665.1|664.1|2786
1734696000000|2024-12-20 12:00:00|665.6|664.6|671.4|670.4|671.8|670.8|665.4|664.4|2141
1734699600000|2024-12-20 13:00:00|671.5|670.5|667.9|666.9|672.3|671.3|667.9|666.9|4409
1734703200000|2024-12-20 14:00:00|668.1|667.1|668.1|667.1|670.9|669.9|666.6|665.6|4954
1734706800000|2024-12-20 15:00:00|668.4|667.4|669.9|668.9|672.1|671.1|668.1|667.1|4239
1734710400000|2024-12-20 16:00:00|670.1|669.1|671.3|670.3|672.9|671.9|669|668|7314
1734714000000|2024-12-20 17:00:00|671.4|670.4|673.9|672.9|674.1|673.1|670.9|669.9|2571
1734717600000|2024-12-20 18:00:00|673.8|672.8|675|674|676.1|675.1|673.4|672.4|3434
1734721200000|2024-12-20 19:00:00|674.9|673.9|673.9|672.9|675|674|672.9|671.9|3205
1734724800000|2024-12-20 20:00:00|673.8|672.8|674.3|673.3|675.9|674.9|673.3|672.3|703
1734728400000|2024-12-20 21:00:00|674.1|673.1|674.1|673.1|674.4|673.4|673.4|672.4|229
1734908400000|2024-12-22 23:00:00|672.8|671.8|674.5|673.5|674.9|673.9|672.8|671.8|114
1734912000000|2024-12-23 00:00:00|674.6|673.6|676.3|675.3|676.9|675.9|674.4|673.4|97
1734915600000|2024-12-23 01:00:00|676.1|675.1|677.9|676.9|678.1|677.1|675.6|674.6|106
1734919200000|2024-12-23 02:00:00|677.8|676.8|678.1|677.1|678.8|677.8|677.4|676.4|112
1734922800000|2024-12-23 03:00:00|678|677|677.9|676.9|678|677|676.6|675.6|45
1734926400000|2024-12-23 04:00:00|678.1|677.1|677.9|676.9|678.8|677.8|677.6|676.6|201
1734930000000|2024-12-23 05:00:00|677.8|676.8|677.1|676.1|677.9|676.9|676.9|675.9|195
1734933600000|2024-12-23 06:00:00|677|676|677|676|677.8|676.8|676.6|675.6|114
1734937200000|2024-12-23 07:00:00|677.1|676.1|677.6|676.6|679.4|678.4|676.6|675.6|1976
1734940800000|2024-12-23 08:00:00|677.9|676.9|678.9|677.9|679.4|678.4|675.6|674.6|4015
1734944400000|2024-12-23 09:00:00|678.6|677.6|675.4|674.4|680.1|679.1|675.4|674.4|4832
1734948000000|2024-12-23 10:00:00|675.1|674.1|674.1|673.1|676.4|675.4|673.6|672.6|1517
1734951600000|2024-12-23 11:00:00|674.4|673.4|673.6|672.6|675.4|674.4|673.4|672.4|1346
1734955200000|2024-12-23 12:00:00|673.9|672.9|672.4|671.4|675.6|674.6|672.4|671.4|2761
1734958800000|2024-12-23 13:00:00|672.5|671.5|670.6|669.6|673.6|672.6|670.4|669.4|3391
1734962400000|2024-12-23 14:00:00|670.9|669.9|669.9|668.9|674.1|673.1|669.9|668.9|2886
1734966000000|2024-12-23 15:00:00|670.1|669.1|666.6|665.6|670.9|669.9|666.4|665.4|3560
1734969600000|2024-12-23 16:00:00|666.8|665.8|665.6|664.6|668.9|667.9|665|664|8163
1734973200000|2024-12-23 17:00:00|665.8|664.8|670|669|670.1|669.1|665.4|664.4|2102
1734976800000|2024-12-23 18:00:00|670.1|669.1|671.6|670.6|671.9|670.9|667.3|666.3|2379
1734980400000|2024-12-23 19:00:00|671.8|670.8|671.6|670.6|672.6|671.6|668.9|667.9|2701
1734984000000|2024-12-23 20:00:00|671.5|670.5|671.9|670.9|672.1|671.1|670.6|669.6|1214
1734987600000|2024-12-23 21:00:00|671.8|670.8|672.5|671.5|672.9|671.9|671.6|670.6|302
1734991200000|2024-12-23 22:00:00|672.3|671.3|673.4|670.4|673.4|671.5|672.3|670.1|7
1735002000000|2024-12-24 01:00:00|672.6|671.6|672|671|673.3|672.3|671.9|670.9|157
1735005600000|2024-12-24 02:00:00|672.1|671.1|671.6|670.6|673.4|672.4|671.1|670.1|218
1735009200000|2024-12-24 03:00:00|671.5|670.5|670.6|669.6|671.6|670.6|670.6|669.6|189
1735012800000|2024-12-24 04:00:00|670.8|669.8|671.6|670.6|672.1|671.1|670.4|669.4|1647
1735016400000|2024-12-24 05:00:00|672.1|671.1|672|671|672.4|671.4|671.6|670.6|258
1735020000000|2024-12-24 06:00:00|671.9|670.9|671.9|670.9|672.6|671.6|671.9|670.9|171
1735023600000|2024-12-24 07:00:00|672|671|673.9|672.9|674.1|673.1|671.9|670.9|367
1735027200000|2024-12-24 08:00:00|674.1|673.1|674.9|673.9|675.1|674.1|673.6|672.6|1080
1735030800000|2024-12-24 09:00:00|675.1|674.1|672.6|671.6|675.4|674.4|672.1|671.1|6481
1735034400000|2024-12-24 10:00:00|672.8|671.8|674.4|673.4|674.6|673.6|671.6|670.6|1575
1735038000000|2024-12-24 11:00:00|674.5|673.5|671.9|670.9|674.6|673.6|671.9|670.9|1590
1735041600000|2024-12-24 12:00:00|672|671|671.4|670.4|672|671|668.9|667.9|3740
1735045200000|2024-12-24 13:00:00|671.3|670.3|672.1|671.1|672.1|671.1|670|669|1164
1735048800000|2024-12-24 14:00:00|672.3|671.3|671.4|670.4|673.9|672.9|670.1|669.1|1933
1735052400000|2024-12-24 15:00:00|671.1|670.1|673.1|672.1|676.4|675.4|671.1|670.1|1421
1735056000000|2024-12-24 16:00:00|672.9|671.9|673|672|674.4|673.4|672.1|671.1|1648
1735059600000|2024-12-24 17:00:00|672.9|671.9|670.6|669.6|672.9|671.9|669.9|668.9|665
1735063200000|2024-12-24 18:00:00|670.5|669.5|671.8|670.8|672.3|671.3|668.6|667.6|1090
1735174800000|2024-12-26 01:00:00|673.5|670.5|671.4|670.4|673.5|672|671.1|670.1|185
1735178400000|2024-12-26 02:00:00|671.3|670.3|671|670|671.9|670.9|670.1|669.1|137
1735182000000|2024-12-26 03:00:00|671.1|670.1|672.1|671.1|673.1|672.1|671.1|670.1|60
1735185600000|2024-12-26 04:00:00|672|671|670.9|669.9|672|671|670.9|669.9|88
1735189200000|2024-12-26 05:00:00|671|670|669.6|668.6|671|670|668.9|667.9|820
1735192800000|2024-12-26 06:00:00|669.5|668.5|669.5|668.5|669.8|668.8|668.9|667.9|147
1735196400000|2024-12-26 07:00:00|669.6|668.6|670.4|669.4|670.4|669.4|668.9|667.9|948
1735200000000|2024-12-26 08:00:00|670.1|669.1|673.9|672.9|674.4|673.4|670|669|2140
1735203600000|2024-12-26 09:00:00|674|673|676.8|675.8|677.1|676.1|674|673|784
1735207200000|2024-12-26 10:00:00|676.9|675.9|676.4|675.4|677.1|676.1|675.1|674.1|1269
1735210800000|2024-12-26 11:00:00|676.1|675.1|675.9|674.9|676.5|675.5|675.1|674.1|967
1735214400000|2024-12-26 12:00:00|676.1|675.1|676.1|675.1|676.4|675.4|674.6|673.6|584
1735218000000|2024-12-26 13:00:00|676.4|675.4|675.4|674.4|677.4|676.4|674.9|673.9|1040
1735221600000|2024-12-26 14:00:00|675.3|674.3|672.9|671.9|676.9|675.9|672.6|671.6|1758
1735225200000|2024-12-26 15:00:00|673.1|672.1|669.8|668.8|673.6|672.6|669.1|668.1|3044
1735228800000|2024-12-26 16:00:00|669.6|668.6|669.4|668.4|670.6|669.6|666.6|665.6|4367
1735232400000|2024-12-26 17:00:00|669.1|668.1|667.1|666.1|669.1|668.1|666.4|665.4|1733
1735236000000|2024-12-26 18:00:00|667.3|666.3|667.1|666.1|668.4|667.4|665.9|664.9|735
1735239600000|2024-12-26 19:00:00|666.9|665.9|665.1|664.1|667.9|666.9|663.6|662.6|1616
1735243200000|2024-12-26 20:00:00|665|664|665.1|664.1|665.4|664.4|664.6|663.6|144
1735246800000|2024-12-26 21:00:00|665.4|664.4|666.4|665.4|666.5|665.5|665.1|664.1|106
1735250400000|2024-12-26 22:00:00|666|665|668|665|668|665|666|664.1|3
1735261200000|2024-12-27 01:00:00|664.6|663.6|665.5|664.5|665.9|664.9|664.3|663.3|1303
1735264800000|2024-12-27 02:00:00|665.4|664.4|664.9|663.9|665.6|664.6|664.4|663.4|88
1735268400000|2024-12-27 03:00:00|664.8|663.8|665.6|664.6|665.6|664.6|664.5|663.5|104
1735272000000|2024-12-27 04:00:00|665.4|664.4|664.9|663.9|666.1|665.1|664.6|663.6|391
1735275600000|2024-12-27 05:00:00|664.6|663.6|664.6|663.6|665.1|664.1|664.6|663.6|88
1735279200000|2024-12-27 06:00:00|664.8|663.8|665.1|664.1|665.1|664.1|663.9|662.9|691
1735282800000|2024-12-27 07:00:00|665.4|664.4|668.4|667.4|669|668|664.9|663.9|1199
1735286400000|2024-12-27 08:00:00|668.6|667.6|668.6|667.6|669.1|668.1|666.9|665.9|3239
1735290000000|2024-12-27 09:00:00|668.4|667.4|670.1|669.1|671.4|670.4|667.1|666.1|1872
1735293600000|2024-12-27 10:00:00|670.4|669.4|673.9|672.9|674.1|673.1|669.1|668.1|4543
1735297200000|2024-12-27 11:00:00|673.8|672.8|673.1|672.1|674.9|673.9|672.8|671.8|1543
1735300800000|2024-12-27 12:00:00|672.9|671.9|674.4|673.4|675.4|674.4|672.4|671.4|1052
1735304400000|2024-12-27 13:00:00|674.1|673.1|676.6|675.6|676.6|675.6|673.6|672.6|2853
1735308000000|2024-12-27 14:00:00|676.8|675.8|677.6|676.6|679.1|678.1|676.1|675.1|5003
1735311600000|2024-12-27 15:00:00|677.1|676.1|674.1|673.1|677.4|676.4|673.4|672.4|4920
1735315200000|2024-12-27 16:00:00|674.3|673.3|677.1|676.1|679.1|678.1|673.9|672.9|5221
1735318800000|2024-12-27 17:00:00|676.9|675.9|675.6|674.6|677.1|676.1|673.9|672.9|2131
1735322400000|2024-12-27 18:00:00|675.9|674.9|678.4|677.4|678.6|677.6|675.9|674.9|1963
1735326000000|2024-12-27 19:00:00|678.1|677.1|675.9|674.9|679.1|678.1|675.4|674.4|2154
1735329600000|2024-12-27 20:00:00|675.6|674.6|674.1|673.1|675.6|674.6|673.4|672.4|734
1735333200000|2024-12-27 21:00:00|673.9|672.9|674.8|673.8|675.1|674.1|673.6|672.6|283
1735513200000|2024-12-29 23:00:00|676.1|675.1|679.8|678.8|680.3|679.3|675.8|674.8|1329
1735516800000|2024-12-30 00:00:00|679.6|678.6|681|680|681.3|680.3|679.3|678.3|483
1735520400000|2024-12-30 01:00:00|680.9|679.9|682.5|681.5|682.9|681.9|680.8|679.8|265
1735524000000|2024-12-30 02:00:00|682.4|681.4|681.6|680.6|682.5|681.5|681.6|680.6|199
1735527600000|2024-12-30 03:00:00|681.8|680.8|681.3|680.3|681.8|680.8|680.9|679.9|69
1735531200000|2024-12-30 04:00:00|681.1|680.1|682.1|681.1|682.1|681.1|680.6|679.6|255
1735534800000|2024-12-30 05:00:00|681.9|680.9|681.4|680.4|682.4|681.4|681.4|680.4|112
1735538400000|2024-12-30 06:00:00|681.5|680.5|681.1|680.1|682.1|681.1|680.9|679.9|412
1735542000000|2024-12-30 07:00:00|681.4|680.4|680.1|679.1|681.5|680.5|679.9|678.9|3304
1735545600000|2024-12-30 08:00:00|680.4|679.4|679.9|678.9|682.6|681.6|679.6|678.6|3885
1735549200000|2024-12-30 09:00:00|680|679|682.9|681.9|685.1|684.1|679.9|678.9|4337
1735552800000|2024-12-30 10:00:00|682.8|681.8|682.6|681.6|683.9|682.9|680.6|679.6|2532
1735556400000|2024-12-30 11:00:00|682.4|681.4|684.1|683.1|684.4|683.4|681.4|680.4|2183
1735560000000|2024-12-30 12:00:00|684.3|683.3|686.4|685.4|686.9|685.9|683.9|682.9|3508
1735563600000|2024-12-30 13:00:00|686.1|685.1|688.6|687.6|689.1|688.1|685.9|684.9|5890
1735567200000|2024-12-30 14:00:00|689.1|688.1|691.6|690.6|692.4|691.4|688.9|687.9|7736
1735570800000|2024-12-30 15:00:00|691.8|690.8|692.1|691.1|694.6|693.6|690.4|689.4|8386
1735574400000|2024-12-30 16:00:00|692.3|691.3|690.9|689.9|693.9|692.9|687.9|686.9|8310
1735578000000|2024-12-30 17:00:00|691.1|690.1|690.6|689.6|693.4|692.4|690.4|689.4|4617
1735581600000|2024-12-30 18:00:00|690.5|689.5|689.1|688.1|691.9|690.9|689.1|688.1|1537
1735585200000|2024-12-30 19:00:00|689|688|688.1|687.1|689.6|688.6|687.1|686.1|3971
1735588800000|2024-12-30 20:00:00|688.3|687.3|688.9|687.9|690.1|689.1|688.1|687.1|877
1735592400000|2024-12-30 21:00:00|688.6|687.6|689|688|689|688|688.4|687.4|347
1735596000000|2024-12-30 22:00:00|688.8|687.8|690|687|690.1|688.3|688.8|686.8|0
1735606800000|2024-12-31 01:00:00|689.8|688.8|691.9|690.9|692.9|691.9|689.8|688.8|817
1735610400000|2024-12-31 02:00:00|691.6|690.6|689.9|688.9|691.6|690.6|689.9|688.9|450
1735614000000|2024-12-31 03:00:00|689.8|688.8|689.4|688.4|690.6|689.6|689.1|688.1|537
1735617600000|2024-12-31 04:00:00|689.5|688.5|691.6|690.6|691.9|690.9|689.4|688.4|973
1735621200000|2024-12-31 05:00:00|691.4|690.4|691.4|690.4|691.6|690.6|690.9|689.9|351
1735624800000|2024-12-31 06:00:00|691.1|690.1|691.9|690.9|692.3|691.3|691.1|690.1|266
1735628400000|2024-12-31 07:00:00|692|691|690|689|692|691|689.3|688.3|750
1735632000000|2024-12-31 08:00:00|689.9|688.9|690.9|689.9|691.6|690.6|688.9|687.9|3479
1735635600000|2024-12-31 09:00:00|691|690|690.1|689.1|692.3|691.3|689.6|688.6|2631
1735639200000|2024-12-31 10:00:00|689.9|688.9|691.1|690.1|691.4|690.4|689.4|688.4|2495
1735642800000|2024-12-31 11:00:00|691|690|691.9|690.9|692.4|691.4|689.6|688.6|2268
1735646400000|2024-12-31 12:00:00|691.6|690.6|687.6|686.6|693.6|692.6|687.6|686.6|7987
1735650000000|2024-12-31 13:00:00|687.5|686.5|686.9|685.9|688.8|687.8|686.4|685.4|2345
1735653600000|2024-12-31 14:00:00|687|686|690.6|689.6|690.9|689.9|686.9|685.9|4352
1735657200000|2024-12-31 15:00:00|690.8|689.8|692.4|691.4|693.1|692.1|689.1|688.1|3450
1735660800000|2024-12-31 16:00:00|692.3|691.3|694.9|693.9|695.4|694.4|691.1|690.1|3113
1735664400000|2024-12-31 17:00:00|694.6|693.6|696|695|697.1|696.1|694.1|693.1|2321
1735668000000|2024-12-31 18:00:00|696.1|695.1|694.6|693.6|697.6|696.6|694.1|693.1|1850
1735671600000|2024-12-31 19:00:00|694.4|693.4|694.1|693.1|694.8|693.8|692.6|691.6|1212
1735779600000|2025-01-02 01:00:00|694.8|693.8|694.5|693.5|697.1|696.1|694.3|693.3|1559
1735783200000|2025-01-02 02:00:00|694.4|693.4|694.1|693.1|694.9|693.9|692.8|691.8|309
1735786800000|2025-01-02 03:00:00|694|693|693.6|692.6|694|693|693|692|238
1735790400000|2025-01-02 04:00:00|693.5|692.5|692.8|691.8|693.6|692.6|692.4|691.4|84
1735794000000|2025-01-02 05:00:00|692.9|691.9|692.4|691.4|692.9|691.9|692.1|691.1|114
1735797600000|2025-01-02 06:00:00|692.3|691.3|692.1|691.1|692.6|691.6|691.4|690.4|330
1735801200000|2025-01-02 07:00:00|692.3|691.3|692.4|691.4|693.6|692.6|691.9|690.9|1339
1735804800000|2025-01-02 08:00:00|692.3|691.3|692.8|691.8|694.1|693.1|691.4|690.4|5652
1735808400000|2025-01-02 09:00:00|693.1|692.1|699.1|698.1|699.1|698.1|692.6|691.6|4429
1735812000000|2025-01-02 10:00:00|699.4|698.4|702.9|701.9|703.6|702.6|699.4|698.4|8031
1735815600000|2025-01-02 11:00:00|702.8|701.8|703.1|702.1|704.5|703.5|701.6|700.6|3811
1735819200000|2025-01-02 12:00:00|703.4|702.4|703.3|702.3|703.9|702.9|702|701|2655
1735822800000|2025-01-02 13:00:00|703.4|702.4|702.5|701.5|703.4|702.4|699.4|698.4|4201
1735826400000|2025-01-02 14:00:00|702.4|701.4|708.5|707.5|708.9|707.9|702.3|701.3|7282
1735830000000|2025-01-02 15:00:00|708.4|707.4|708.8|707.8|709.9|708.9|707.6|706.6|8362
1735833600000|2025-01-02 16:00:00|707.9|706.9|709.6|708.6|709.6|708.6|705.4|704.4|14473
1735837200000|2025-01-02 17:00:00|709.9|708.9|705.6|704.6|709.9|708.9|704.9|703.9|3543
1735840800000|2025-01-02 18:00:00|705.5|704.5|705.1|704.1|705.6|704.6|703.6|702.6|2167
1735844400000|2025-01-02 19:00:00|704.9|703.9|705.6|704.6|706.5|705.5|703.4|702.4|3129
1735848000000|2025-01-02 20:00:00|705.8|704.8|704.4|703.4|705.8|704.8|704.1|703.1|764
1735851600000|2025-01-02 21:00:00|704.6|703.6|704.9|703.9|704.9|703.9|704.1|703.1|216
1735855200000|2025-01-02 22:00:00|704.8|703.8|705.5|702.5|705.5|703.8|703.9|702.1|0
1735866000000|2025-01-03 01:00:00|705|704|706.4|705.4|707.1|706.1|705|704|313
1735869600000|2025-01-03 02:00:00|706.3|705.3|705.6|704.6|708.4|707.4|704.5|703.5|654
1735873200000|2025-01-03 03:00:00|705.9|704.9|706.4|705.4|707.1|706.1|705.5|704.5|102
1735876800000|2025-01-03 04:00:00|706.5|705.5|706.1|705.1|707|706|706.1|705.1|81
1735880400000|2025-01-03 05:00:00|706.3|705.3|705.4|704.4|706.3|705.3|705.1|704.1|56
1735884000000|2025-01-03 06:00:00|705.3|704.3|704.8|703.8|705.6|704.6|704.4|703.4|452
1735887600000|2025-01-03 07:00:00|704.6|703.6|703.6|702.6|704.9|703.9|703.3|702.3|1243
1735891200000|2025-01-03 08:00:00|703.9|702.9|701.9|700.9|704.4|703.4|701.6|700.6|5106
1735894800000|2025-01-03 09:00:00|702.1|701.1|699.8|698.8|703.1|702.1|698.4|697.4|6495
1735898400000|2025-01-03 10:00:00|699.9|698.9|699.4|698.4|700.6|699.6|698.6|697.6|2674
1735902000000|2025-01-03 11:00:00|699.3|698.3|700.4|699.4|700.6|699.6|698.1|697.1|4151
1735905600000|2025-01-03 12:00:00|700.6|699.6|700.1|699.1|700.9|699.9|698.4|697.4|3773
1735909200000|2025-01-03 13:00:00|699.9|698.9|702.3|701.3|702.4|701.4|699.1|698.1|5805
1735912800000|2025-01-03 14:00:00|702.1|701.1|699.6|698.6|702.4|701.4|698.6|697.6|16934
1735916400000|2025-01-03 15:00:00|699.9|698.9|702.4|701.4|702.6|701.6|699.4|698.4|7073
1735920000000|2025-01-03 16:00:00|702.6|701.6|702.6|701.6|702.6|701.6|700.6|699.6|24423
1735923600000|2025-01-03 17:00:00|702.9|701.9|703.4|702.4|703.9|702.9|702.4|701.4|4589
1735927200000|2025-01-03 18:00:00|703.1|702.1|702.6|701.6|705.9|704.9|702.4|701.4|4357
1735930800000|2025-01-03 19:00:00|702.5|701.5|704.1|703.1|704.1|703.1|701.9|700.9|3283
1735934400000|2025-01-03 20:00:00|704|703|703.9|702.9|704.1|703.1|703.3|702.3|1395
1735938000000|2025-01-03 21:00:00|704|703|704.3|703.3|704.6|703.6|703.8|702.8|365
1736118000000|2025-01-05 23:00:00|703.9|702.9|707.3|706.3|708.3|707.3|703.4|702.4|1271
1736121600000|2025-01-06 00:00:00|707.4|706.4|705|704|707.9|706.9|704.5|703.5|311
1736125200000|2025-01-06 01:00:00|705.1|704.1|706.9|705.9|709.3|708.3|705|704|563
1736128800000|2025-01-06 02:00:00|706.8|705.8|704.1|703.1|706.8|705.8|703.9|702.9|1526
1736132400000|2025-01-06 03:00:00|703.9|702.9|702.3|701.3|704.1|703.1|702.3|701.3|102
1736136000000|2025-01-06 04:00:00|702.4|701.4|700.8|699.8|702.6|701.6|700.8|699.8|167
1736139600000|2025-01-06 05:00:00|700.6|699.6|701.1|700.1|701.4|700.4|700.6|699.6|189
1736143200000|2025-01-06 06:00:00|701.3|700.3|701.3|700.3|701.5|700.5|700.6|699.6|1155
1736146800000|2025-01-06 07:00:00|701.1|700.1|700.4|699.4|702.5|701.5|699.9|698.9|5550
1736150400000|2025-01-06 08:00:00|700.1|699.1|700|699|701.1|700.1|698.4|697.4|8131
1736154000000|2025-01-06 09:00:00|699.9|698.9|703.6|702.6|703.9|702.9|698.9|697.9|7991
1736157600000|2025-01-06 10:00:00|703.9|702.9|704.9|703.9|705.6|704.6|702.9|701.9|5551
1736161200000|2025-01-06 11:00:00|704.8|703.8|706.3|705.3|706.6|705.6|703.9|702.9|4458
1736164800000|2025-01-06 12:00:00|706.4|705.4|707.8|706.8|708.9|707.9|705.9|704.9|3341
1736168400000|2025-01-06 13:00:00|707.6|706.6|705.4|704.4|708.9|707.9|704.4|703.4|8798
1736172000000|2025-01-06 14:00:00|705.5|704.5|712.9|711.9|713.1|712.1|705.4|704.4|7975
1736175600000|2025-01-06 15:00:00|713.1|712.1|704.9|703.9|713.9|712.9|704.4|703.4|12461
1736179200000|2025-01-06 16:00:00|704.8|703.8|704.6|703.6|705.9|704.9|702.4|701.4|24296
1736182800000|2025-01-06 17:00:00|704.4|703.4|699.6|698.6|704.6|703.6|699.4|698.4|5363
1736186400000|2025-01-06 18:00:00|699.8|698.8|699.1|698.1|700.4|699.4|697.4|696.4|3691
1736190000000|2025-01-06 19:00:00|699|698|700.9|699.9|702.1|701.1|698.9|697.9|3772
1736193600000|2025-01-06 20:00:00|700.8|699.8|701.1|700.1|701.6|700.6|700.6|699.6|588
1736197200000|2025-01-06 21:00:00|701|700|701.4|700.4|701.6|700.6|700.8|699.8|661
1736200800000|2025-01-06 22:00:00|701.3|700.3|702|699|702|700.3|700.8|698.9|1
1736211600000|2025-01-07 01:00:00|701.1|700|699.8|698.8|701.3|700.3|698.4|697.4|367
1736215200000|2025-01-07 02:00:00|699.9|698.9|700.1|699.1|700.8|699.8|699.3|698.3|187
1736218800000|2025-01-07 03:00:00|700|699|699.8|698.8|700.1|699.1|698.9|697.9|503
1736222400000|2025-01-07 04:00:00|699.6|698.6|699.6|698.6|700.1|699.1|699.4|698.4|102
1736226000000|2025-01-07 05:00:00|699.8|698.8|699.9|698.9|700.4|699.4|699.6|698.6|378
1736229600000|2025-01-07 06:00:00|699.8|698.8|699.6|698.6|700.4|699.4|699.1|698.1|2102
1736233200000|2025-01-07 07:00:00|699.8|698.8|696.8|695.8|700.4|699.4|696.6|695.6|3273
1736236800000|2025-01-07 08:00:00|696.9|695.9|696.1|695.1|699.9|698.9|695.9|694.9|15101
1736240400000|2025-01-07 09:00:00|696.4|695.4|699.4|698.4|699.6|698.6|695.9|694.9|7535
1736244000000|2025-01-07 10:00:00|699.3|698.3|702.1|701.1|702.4|701.4|698.9|697.9|9695
1736247600000|2025-01-07 11:00:00|702|701|704.9|703.9|705.1|704.1|702|701|5381
1736251200000|2025-01-07 12:00:00|705.1|704.1|703.4|702.4|705.9|704.9|703.4|702.4|5105
1736254800000|2025-01-07 13:00:00|703.1|702.1|702.4|701.4|704.1|703.1|700.1|699.1|18237
1736258400000|2025-01-07 14:00:00|702.3|701.3|703.9|702.9|705.6|704.6|700.5|699.5|11377
1736262000000|2025-01-07 15:00:00|703.6|702.6|703.6|702.6|704.5|703.5|702.1|701.1|6695
1736265600000|2025-01-07 16:00:00|703.9|702.9|703.8|702.8|705.6|704.6|700.1|699.1|16554
1736269200000|2025-01-07 17:00:00|703.9|702.9|705.4|704.4|706.1|705.1|703.1|702.1|7073
1736272800000|2025-01-07 18:00:00|705.3|704.3|704.5|703.5|706.9|705.9|704.1|703.1|3800
1736276400000|2025-01-07 19:00:00|704.4|703.4|705.3|704.3|705.9|704.9|703.1|702.1|3579
1736280000000|2025-01-07 20:00:00|705.1|704.1|703.5|702.5|705.4|704.4|703.1|702.1|997
1736283600000|2025-01-07 21:00:00|703.4|702.4|704.5|703.5|705.1|704.1|703.1|702.1|887
1736287200000|2025-01-07 22:00:00|705.8|702.8|706.3|703.3|706.4|704.9|705.5|702.8|213
1736298000000|2025-01-08 01:00:00|706.4|705.3|706.5|705.5|707|706|705.6|704.6|344
1736301600000|2025-01-08 02:00:00|706.6|705.6|705.9|704.9|706.6|705.6|705.3|704.3|197
1736305200000|2025-01-08 03:00:00|705.6|704.6|705.8|704.8|707.3|706.3|705.1|704.1|802
1736308800000|2025-01-08 04:00:00|705.9|704.9|705.8|704.8|706.6|705.6|705.5|704.5|96
1736312400000|2025-01-08 05:00:00|705.6|704.6|707.9|706.9|708.1|707.1|705.6|704.6|149
1736316000000|2025-01-08 06:00:00|707.8|706.8|705.4|704.4|708.1|707.1|705.1|704.1|926
1736319600000|2025-01-08 07:00:00|705.1|704.1|706.6|705.6|706.6|705.6|704.4|703.4|796
1736323200000|2025-01-08 08:00:00|706.5|705.5|707.6|706.6|708.1|707.1|704.6|703.6|5604
1736326800000|2025-01-08 09:00:00|707.5|706.5|706.4|705.4|707.6|706.6|705.6|704.6|5397
1736330400000|2025-01-08 10:00:00|706.1|705.1|700.6|699.6|707.4|706.4|699.6|698.6|11789
1736334000000|2025-01-08 11:00:00|700.8|699.8|702.4|701.4|703.1|702.1|699.1|698.1|7351
1736337600000|2025-01-08 12:00:00|702.5|701.5|703.1|702.1|704.4|703.4|702.1|701.1|2527
1736341200000|2025-01-08 13:00:00|703.4|702.4|702.6|701.6|704.1|703.1|700.9|699.9|4072
1736344800000|2025-01-08 14:00:00|702.5|701.5|703.4|702.4|703.9|702.9|700.4|699.4|9823
1736348400000|2025-01-08 15:00:00|703.1|702.1|699.4|698.4|704.4|703.4|698.9|697.9|22199
1736352000000|2025-01-08 16:00:00|699.1|698.1|694.4|693.4|699.9|698.9|692.9|691.9|25361
1736355600000|2025-01-08 17:00:00|694.6|693.6|694.9|693.9|695.9|694.9|692.9|691.9|7062
1736359200000|2025-01-08 18:00:00|694.8|693.8|695.6|694.6|696.6|695.6|694|693|3761
1736362800000|2025-01-08 19:00:00|695.9|694.9|699.1|698.1|699.1|698.1|695.6|694.6|7753
1736366400000|2025-01-08 20:00:00|699.4|698.4|699.1|698.1|699.9|698.9|698.6|697.6|2025
1736370000000|2025-01-08 21:00:00|699|698|699.3|698.3|699.4|698.4|698.4|697.4|219
1736373600000|2025-01-08 22:00:00|699.1|698.1|699.5|696.5|700.1|698.1|698.9|696.3|3
1736384400000|2025-01-09 01:00:00|698.5|697.5|695.1|694.1|699|698|694.4|693.4|735
1736388000000|2025-01-09 02:00:00|695.3|694.3|696.6|695.6|696.9|695.9|694.6|693.6|150
1736391600000|2025-01-09 03:00:00|696.5|695.5|697.6|696.6|698.4|697.4|696.4|695.4|531
1736395200000|2025-01-09 04:00:00|697.5|696.5|697.6|696.6|697.6|696.6|696.8|695.8|416
1736398800000|2025-01-09 05:00:00|697.4|696.4|699|698|699|698|696.6|695.6|718
1736402400000|2025-01-09 06:00:00|699.1|698.1|699|698|699.6|698.6|698.5|697.5|2148
1736406000000|2025-01-09 07:00:00|699.1|698.1|696.3|695.3|700.1|699.1|696.1|695.1|2317
1736409600000|2025-01-09 08:00:00|696.1|695.1|696.6|695.6|699.6|698.6|695.9|694.9|10606
1736413200000|2025-01-09 09:00:00|696.5|695.5|699.4|698.4|699.4|698.4|695.6|694.6|5202
1736416800000|2025-01-09 10:00:00|699.6|698.6|700.4|699.4|700.4|699.4|697.9|696.9|5339
1736420400000|2025-01-09 11:00:00|700.1|699.1|699.9|698.9|701.1|700.1|699.6|698.6|6275
1736424000000|2025-01-09 12:00:00|700.1|699.1|702.5|701.5|702.9|701.9|699.9|698.9|3178
1736427600000|2025-01-09 13:00:00|702.4|701.4|701.6|700.6|702.9|701.9|700.1|699.1|6312
1736431200000|2025-01-09 14:00:00|701.9|700.9|703.4|702.4|705.5|704.5|701.9|700.9|13492
1736434800000|2025-01-09 15:00:00|703.5|702.5|706.1|705.1|707.6|706.6|703.1|702.1|12518
1736438400000|2025-01-09 16:00:00|706|705|707.6|706.6|708.4|707.4|704.9|703.9|22973
1736442000000|2025-01-09 17:00:00|707.4|706.4|709.1|708.1|709.9|708.9|706.6|705.6|16600
1736445600000|2025-01-09 18:00:00|709|708|705.9|704.9|709.1|708.1|705.1|704.1|5990
1736449200000|2025-01-09 19:00:00|705.8|704.8|707.6|706.6|707.6|706.6|704.9|703.9|2865
1736452800000|2025-01-09 20:00:00|707.5|706.5|708.6|707.6|708.8|707.8|707.1|706.1|995
1736456400000|2025-01-09 21:00:00|708.5|707.5|709.1|708.1|709.6|708.6|707.9|706.9|473
1736460000000|2025-01-09 22:00:00|709.8|706.8|709.6|706.6|710|707.4|708|706.4|88
1736470800000|2025-01-10 01:00:00|709.1|708.1|708.1|707.1|709.9|708.9|707.6|706.6|168
1736474400000|2025-01-10 02:00:00|708|707|707.6|706.6|708.9|707.9|707.3|706.3|193
1736478000000|2025-01-10 03:00:00|707.8|706.8|707.6|706.6|708.6|707.6|707.4|706.4|157
1736481600000|2025-01-10 04:00:00|707.8|706.8|709|708|709.1|708.1|707.8|706.8|245
1736485200000|2025-01-10 05:00:00|709.1|708.1|709.6|708.6|710.4|709.4|709.1|708.1|462
1736488800000|2025-01-10 06:00:00|709.5|708.5|711.4|710.4|711.4|710.4|708.9|707.9|1423
1736492400000|2025-01-10 07:00:00|711.6|710.6|712.4|711.4|714.1|713.1|711.6|710.6|4968
1736496000000|2025-01-10 08:00:00|712.1|711.1|717.9|716.9|719.6|718.6|711.9|710.9|12585
1736499600000|2025-01-10 09:00:00|718.1|717.1|730.4|729.4|730.4|729.4|716.6|715.6|36398
1736503200000|2025-01-10 10:00:00|730.1|729.1|730.1|729.1|731.1|730.1|726.6|725.6|23758
1736506800000|2025-01-10 11:00:00|729.9|728.9|736.3|735.3|738.1|737.1|729.6|728.6|14501
1736510400000|2025-01-10 12:00:00|736.1|735.1|736.4|735.4|736.4|735.4|731.9|730.9|10797
1736514000000|2025-01-10 13:00:00|736.3|735.3|739.4|738.4|740.4|739.4|734.6|733.6|16725
1736517600000|2025-01-10 14:00:00|739.6|738.6|742.6|741.6|748.8|747.8|738.6|737.6|22978
1736521200000|2025-01-10 15:00:00|742.4|741.4|731.6|730.6|742.6|741.6|730.6|729.6|31524
1736524800000|2025-01-10 16:00:00|731.9|730.9|734.9|733.9|735.9|734.9|727.9|726.9|20755
1736528400000|2025-01-10 17:00:00|735.1|734.1|738.9|737.9|738.9|737.9|734.1|733.1|7524
1736532000000|2025-01-10 18:00:00|739|738|739.9|738.9|739.9|738.9|737.1|736.1|4532
1736535600000|2025-01-10 19:00:00|739.8|738.8|740.5|739.5|742.6|741.6|738.9|737.9|4848
1736539200000|2025-01-10 20:00:00|740.6|739.6|742.1|741.1|742.4|741.4|739.9|738.9|1026
1736542800000|2025-01-10 21:00:00|742.4|741.4|742.6|741.6|743.1|742.1|741.6|740.6|789
1736722800000|2025-01-12 23:00:00|744.4|743.4|758.9|757.9|763.6|762.6|744.1|743.1|3133
1736726400000|2025-01-13 00:00:00|759|758|760.9|759.9|762|761|758.1|757.1|494
1736730000000|2025-01-13 01:00:00|760.4|759.4|760.4|759.4|761.6|760.6|758.4|757.4|898
1736733600000|2025-01-13 02:00:00|760.5|759.5|760.4|759.4|761.6|760.6|758.9|757.9|531
1736737200000|2025-01-13 03:00:00|760.1|759.1|760.4|759.4|760.9|759.9|759|758|628
1736740800000|2025-01-13 04:00:00|760.1|759.1|766.1|765.1|766.9|765.9|760.1|759.1|2467
1736744400000|2025-01-13 05:00:00|766.4|765.4|768.1|767.1|768.5|767.5|764.5|763.5|2115
1736748000000|2025-01-13 06:00:00|768.3|767.3|767.1|766.1|770.1|769.1|766.3|765.3|2684
1736751600000|2025-01-13 07:00:00|766.9|765.9|760.1|759.1|766.9|765.9|758.1|757.1|9616
1736755200000|2025-01-13 08:00:00|759.9|758.9|764.1|763.1|765.8|764.8|759.4|758.4|13765
1736758800000|2025-01-13 09:00:00|764.4|763.4|752.6|751.6|765.1|764.1|752.4|751.4|14822
1736762400000|2025-01-13 10:00:00|752.4|751.4|756.1|755.1|757.1|756.1|751.6|750.6|8860
1736766000000|2025-01-13 11:00:00|756.4|755.4|753.9|752.9|758.6|757.6|752.6|751.6|9119
1736769600000|2025-01-13 12:00:00|754|753|755.6|754.6|756.9|755.9|750.9|749.9|8053
1736773200000|2025-01-13 13:00:00|755.4|754.4|752.1|751.1|756.4|755.4|750.9|749.9|4591
1736776800000|2025-01-13 14:00:00|752.3|751.3|751.1|750.1|753.6|752.6|747.6|746.6|11157
1736780400000|2025-01-13 15:00:00|750.9|749.9|753.9|752.9|755.1|754.1|749.1|748.1|9128
1736784000000|2025-01-13 16:00:00|754.1|753.1|752.6|751.6|755.6|754.6|749.4|748.4|27663
1736787600000|2025-01-13 17:00:00|752.5|751.5|750.9|749.9|753.6|752.6|747.9|746.9|5000
1736791200000|2025-01-13 18:00:00|751.1|750.1|750.6|749.6|752.5|751.5|750.4|749.4|5668
1736794800000|2025-01-13 19:00:00|750.5|749.5|751.9|750.9|752.9|751.9|749.1|748.1|3618
1736798400000|2025-01-13 20:00:00|752.1|751.1|748.6|747.6|752.1|751.1|748.4|747.4|2447
1736802000000|2025-01-13 21:00:00|748.8|747.8|750|749|750.4|749.4|748.4|747.4|1311
1736805600000|2025-01-13 22:00:00|749.9|748.9|751.3|748.3|751.5|748.9|749.6|747.3|5
1736816400000|2025-01-14 01:00:00|750.4|749.4|749.6|748.6|750.4|749.4|748.8|747.8|389
1736820000000|2025-01-14 02:00:00|749.8|748.8|747.1|746.1|749.9|748.9|746.4|745.4|480
1736823600000|2025-01-14 03:00:00|747.3|746.3|748.6|747.6|748.9|747.9|746.1|745.1|1544
1736827200000|2025-01-14 04:00:00|748.5|747.5|746.4|745.4|748.6|747.6|746.3|745.3|796
1736830800000|2025-01-14 05:00:00|746.3|745.3|746.1|745.1|746.5|745.5|745.1|744.1|467
1736834400000|2025-01-14 06:00:00|746|745|745.1|744.1|746.9|745.9|743.8|742.8|2169
1736838000000|2025-01-14 07:00:00|745.4|744.4|739.1|738.1|746.4|745.4|738.4|737.4|10343
1736841600000|2025-01-14 08:00:00|739.4|738.4|744.5|743.5|744.9|743.9|738.9|737.9|11443
1736845200000|2025-01-14 09:00:00|744.6|743.6|749.1|748.1|749.9|748.9|744.6|743.6|8815
1736848800000|2025-01-14 10:00:00|749.3|748.3|744.1|743.1|749.6|748.6|742.3|741.3|7538
1736852400000|2025-01-14 11:00:00|744.4|743.4|745.6|744.6|746.1|745.1|743.1|742.1|3581
1736856000000|2025-01-14 12:00:00|745.8|744.8|743.6|742.6|746.4|745.4|743.6|742.6|2895
1736859600000|2025-01-14 13:00:00|743.4|742.4|741.9|740.9|743.6|742.6|739.8|738.8|7511
1736863200000|2025-01-14 14:00:00|741.6|740.6|741.6|740.6|745.9|744.9|740.6|739.6|9369
1736866800000|2025-01-14 15:00:00|741.9|740.9|744.1|743.1|744.6|743.6|738.3|737.3|7495
1736870400000|2025-01-14 16:00:00|744.3|743.3|742.9|741.9|744.9|743.9|738.3|737.3|17830
1736874000000|2025-01-14 17:00:00|742.6|741.6|744.6|743.6|745.6|744.6|742.1|741.1|8457
1736877600000|2025-01-14 18:00:00|744.5|743.5|743.9|742.9|745.1|744.1|742.9|741.9|5629
1736881200000|2025-01-14 19:00:00|743.8|742.8|743.1|742.1|745.6|744.6|742.3|741.3|4379
1736884800000|2025-01-14 20:00:00|743.3|742.3|744.6|743.6|744.9|743.9|742.6|741.6|797
1736888400000|2025-01-14 21:00:00|744.8|743.8|748.3|747.3|748.6|747.6|744.4|743.4|934
1736892000000|2025-01-14 22:00:00|748.8|745.8|748.5|745.5|748.8|745.8|748.5|745.5|26
1736902800000|2025-01-15 01:00:00|748.4|747.4|745.8|744.8|749|748|745.5|744.5|852
1736906400000|2025-01-15 02:00:00|745.6|744.6|743.6|742.6|745.6|744.6|743.3|742.3|1071
1736910000000|2025-01-15 03:00:00|743.5|742.5|744.1|743.1|744.9|743.9|743.4|742.4|160
1736913600000|2025-01-15 04:00:00|743.9|742.9|745.1|744.1|746.4|745.4|743.6|742.6|239
1736917200000|2025-01-15 05:00:00|745|744|745.9|744.9|745.9|744.9|744.1|743.1|255
1736920800000|2025-01-15 06:00:00|745.8|744.8|747.1|746.1|747.8|746.8|744.9|743.9|1384
1736924400000|2025-01-15 07:00:00|747|746|748.3|747.3|751.4|750.4|745|744|2838
1736928000000|2025-01-15 08:00:00|748.1|747.1|743.9|742.9|748.9|747.9|743.9|742.9|4964
1736931600000|2025-01-15 09:00:00|744|743|746.6|745.6|747.3|746.3|742.6|741.6|5541
1736935200000|2025-01-15 10:00:00|746.1|745.1|748.4|747.4|749.6|748.6|746.1|745.1|5381
1736938800000|2025-01-15 11:00:00|748|747|748.9|747.9|749.3|748.3|747.1|746.1|3105
1736942400000|2025-01-15 12:00:00|749|748|750.3|749.3|751.4|750.4|748|747|3735
1736946000000|2025-01-15 13:00:00|750.4|749.4|751.4|750.4|752.3|751.3|749.1|748.1|5679
1736949600000|2025-01-15 14:00:00|751.5|750.5|753.4|752.4|754.1|753.1|748.9|747.9|7073
1736953200000|2025-01-15 15:00:00|753.6|752.6|754.1|753.1|755.9|754.9|752.1|751.1|12605
1736956800000|2025-01-15 16:00:00|753.9|752.9|757.9|756.9|761.9|760.9|753.9|752.9|24305
1736960400000|2025-01-15 17:00:00|758.1|757.1|757.9|756.9|759.1|758.1|755.4|754.4|6669
1736964000000|2025-01-15 18:00:00|757.6|756.6|762.6|761.6|762.6|761.6|757.4|756.4|10301
1736967600000|2025-01-15 19:00:00|762.4|761.4|765.8|764.8|765.8|764.8|762.1|761.1|5925
1736971200000|2025-01-15 20:00:00|765.6|764.6|766.6|765.6|768.1|767.1|765.1|764.1|1684
1736974800000|2025-01-15 21:00:00|766.8|765.8|767.6|766.6|767.6|766.6|765.9|764.9|631
1736978400000|2025-01-15 22:00:00|767.5|766.5|767.9|764.9|768.1|766.9|766.4|763.4|27
1736989200000|2025-01-16 01:00:00|766.8|765.8|764.4|763.4|768|767|764|763|980
1736992800000|2025-01-16 02:00:00|764.6|763.6|767.4|766.4|768.4|767.4|764.5|763.5|1412
1736996400000|2025-01-16 03:00:00|767.3|766.3|767.6|766.6|768.9|767.9|766.5|765.5|493
1737000000000|2025-01-16 04:00:00|767.4|766.4|766.1|765.1|767.9|766.9|766.1|765.1|207
1737003600000|2025-01-16 05:00:00|766|765|763.8|762.8|766.1|765.1|763.4|762.4|763
1737007200000|2025-01-16 06:00:00|763.9|762.9|765.8|764.8|768.1|767.1|763.1|762.1|1859
1737010800000|2025-01-16 07:00:00|765.9|764.9|763.6|762.6|765.9|764.9|763.1|762.1|2617
1737014400000|2025-01-16 08:00:00|763.5|762.5|762.6|761.6|765|764|759.9|758.9|12594
1737018000000|2025-01-16 09:00:00|762.8|761.8|764.6|763.6|764.9|763.9|761.9|760.9|5257
1737021600000|2025-01-16 10:00:00|764.4|763.4|762.9|761.9|765.4|764.4|761.9|760.9|4165
1737025200000|2025-01-16 11:00:00|762.8|761.8|758.8|757.8|764.3|763.3|757.9|756.9|4469
1737028800000|2025-01-16 12:00:00|758.9|757.9|763.1|762.1|763.6|762.6|758.1|757.1|2985
1737032400000|2025-01-16 13:00:00|762.3|761.3|768.6|767.6|768.6|767.6|761.1|760.1|5636
1737036000000|2025-01-16 14:00:00|768.4|767.4|764.4|763.4|768.9|767.9|762.1|761.1|11702
1737039600000|2025-01-16 15:00:00|764.1|763.1|763.6|762.6|765.6|764.6|760.6|759.6|8376
1737043200000|2025-01-16 16:00:00|763.8|762.8|757.4|756.4|764.4|763.4|750.6|749.6|25899
1737046800000|2025-01-16 17:00:00|757.3|756.3|761.1|760.1|761.4|760.4|755.1|754.1|4039
1737050400000|2025-01-16 18:00:00|761.3|760.3|757.4|756.4|762.1|761.1|756.1|755.1|3263
1737054000000|2025-01-16 19:00:00|757.3|756.3|758.6|757.6|759.4|758.4|755.9|754.9|4389
1737057600000|2025-01-16 20:00:00|758.5|757.5|758.4|757.4|758.6|757.6|756.4|755.4|1666
1737061200000|2025-01-16 21:00:00|758.3|757.3|758.5|757.5|760.4|759.4|758.3|757.3|628
1737064800000|2025-01-16 22:00:00|758.4|757.4|760.1|757.1|760.4|759.4|757.9|756.6|5
1737075600000|2025-01-17 01:00:00|759.8|758.8|760.9|759.9|761.5|760.5|758.6|757.6|429
1737079200000|2025-01-17 02:00:00|760.6|759.6|761.4|760.4|762.4|761.4|760.4|759.4|246
1737082800000|2025-01-17 03:00:00|761.3|760.3|761.6|760.6|762.1|761.1|761|760|241
1737086400000|2025-01-17 04:00:00|761.9|760.9|763.6|762.6|763.9|762.9|761.9|760.9|683
1737090000000|2025-01-17 05:00:00|763.5|762.5|762.4|761.4|764.4|763.4|762.1|761.1|291
1737093600000|2025-01-17 06:00:00|762.3|761.3|761.6|760.6|763.4|762.4|761.3|760.3|451
1737097200000|2025-01-17 07:00:00|761.9|760.9|765.4|764.4|766.1|765.1|759.6|758.6|4141
1737100800000|2025-01-17 08:00:00|765.3|764.3|763.8|762.8|767.3|766.3|762.3|761.3|9323
1737104400000|2025-01-17 09:00:00|763.9|762.9|761.1|760.1|764.1|763.1|758.8|757.8|5207
1737108000000|2025-01-17 10:00:00|761|760|761.1|760.1|763.9|762.9|758.3|757.3|4839
1737111600000|2025-01-17 11:00:00|761.3|760.3|756.4|755.4|763.4|762.4|756.4|755.4|4132
1737115200000|2025-01-17 12:00:00|756.5|755.5|753.9|752.9|757.6|756.6|752.8|751.8|5969
1737118800000|2025-01-17 13:00:00|754|753|753|752|754.4|753.4|747.6|746.6|11327
1737122400000|2025-01-17 14:00:00|752.9|751.9|755.9|754.9|757.6|756.6|749.6|748.6|7885
1737126000000|2025-01-17 15:00:00|755.6|754.6|750.5|749.5|757.8|756.8|750.4|749.4|6316
1737129600000|2025-01-17 16:00:00|750.4|749.4|758.5|757.5|758.6|757.6|750.1|749.1|11193
1737133200000|2025-01-17 17:00:00|758.4|757.4|757.1|756.1|759.5|758.5|755.9|754.9|5131
1737136800000|2025-01-17 18:00:00|757|756|758.9|757.9|760.4|759.4|756.1|755.1|2399
1737140400000|2025-01-17 19:00:00|758.8|757.8|758.5|757.5|761.4|760.4|757.6|756.6|6660
1737144000000|2025-01-17 20:00:00|758.6|757.6|759.9|758.9|760.8|759.8|757.6|756.6|743
1737147600000|2025-01-17 21:00:00|759.8|758.8|760.4|759.4|761.1|760.1|759.4|758.4|2032
1737327600000|2025-01-19 23:00:00|760.8|759.8|765.8|764.8|766.1|765.1|760.8|759.8|3661
1737331200000|2025-01-20 00:00:00|766|765|765.5|764.5|767.1|766.1|765.4|764.4|153
1737334800000|2025-01-20 01:00:00|765.6|764.6|763.5|762.5|766.3|765.3|762.1|761.1|453
1737338400000|2025-01-20 02:00:00|763.4|762.4|762.6|761.6|763.6|762.6|761.6|760.6|144
1737342000000|2025-01-20 03:00:00|762.5|761.5|763|762|763.9|762.9|761.9|760.9|149
1737345600000|2025-01-20 04:00:00|762.9|761.9|761.6|760.6|763.6|762.6|761.4|760.4|303
1737349200000|2025-01-20 05:00:00|761.5|760.5|761.1|760.1|762.4|761.4|760.9|759.9|154
1737352800000|2025-01-20 06:00:00|761.4|760.4|761|760|762.6|761.6|759.1|758.1|1055
1737356400000|2025-01-20 07:00:00|761.1|760.1|759.4|758.4|762.4|761.4|758.9|757.9|1451
1737360000000|2025-01-20 08:00:00|759.1|758.1|758.6|757.6|760.6|759.6|757.6|756.6|5837
1737363600000|2025-01-20 09:00:00|758.9|757.9|757.1|756.1|759.9|758.9|755.6|754.6|3988
1737367200000|2025-01-20 10:00:00|757|756|756.6|755.6|758.4|757.4|755.6|754.6|2587
1737370800000|2025-01-20 11:00:00|756.8|755.8|758.1|757.1|758.6|757.6|754.9|753.9|2864
1737374400000|2025-01-20 12:00:00|758.4|757.4|761.6|760.6|762.1|761.1|757.9|756.9|3812
1737378000000|2025-01-20 13:00:00|761.9|760.9|747.9|746.9|763.4|762.4|747.1|746.1|12292
1737381600000|2025-01-20 14:00:00|748.1|747.1|751.1|750.1|754.6|753.6|747.4|746.4|7502
1737385200000|2025-01-20 15:00:00|750.9|749.9|747.3|746.3|751.6|750.6|745.6|744.6|5320
1737388800000|2025-01-20 16:00:00|747.1|746.1|749.9|748.9|749.9|748.9|745.9|744.9|9107
1737392400000|2025-01-20 17:00:00|750.1|749.1|749.8|748.8|753|752|747.9|746.9|2897
1737396000000|2025-01-20 18:00:00|749.6|748.6|748.8|747.8|750.9|749.9|748.5|747.5|471
1737399600000|2025-01-20 19:00:00|748.6|747.6|747.8|746.8|750.9|749.9|747.4|746.4|1257
1737403200000|2025-01-20 20:00:00|747.9|746.9|747.4|746.4|748.1|747.1|747.1|746.1|237
1737406800000|2025-01-20 21:00:00|747.5|746.5|747.4|746.4|747.5|746.5|746.8|745.8|28
1737410400000|2025-01-20 22:00:00|747.3|746.3|749.5|746.5|749.5|746.5|746.9|745.1|56
1737421200000|2025-01-21 01:00:00|747.6|746.6|749.5|748.5|753.9|752.9|747|746|510
1737424800000|2025-01-21 02:00:00|749.4|748.4|749.9|748.9|752.5|751.5|749.4|748.4|313
1737428400000|2025-01-21 03:00:00|750|749|747.3|746.3|750.6|749.6|746.9|745.9|398
1737432000000|2025-01-21 04:00:00|747.4|746.4|746|745|748.1|747.1|745.9|744.9|590
1737435600000|2025-01-21 05:00:00|746.1|745.1|747.3|746.3|747.9|746.9|745.9|744.9|182
1737439200000|2025-01-21 06:00:00|747.1|746.1|744.8|743.8|747.6|746.6|744.5|743.5|631
1737442800000|2025-01-21 07:00:00|744.9|743.9|743.4|742.4|746|745|743|742|1816
1737446400000|2025-01-21 08:00:00|743.3|742.3|737.4|736.4|744.6|743.6|737.4|736.4|10345
1737450000000|2025-01-21 09:00:00|737.6|736.6|736.9|735.9|740.4|739.4|736.6|735.6|8643
1737453600000|2025-01-21 10:00:00|736.8|735.8|731.8|730.8|737.9|736.9|731.4|730.4|7329
1737457200000|2025-01-21 11:00:00|731.5|730.5|730.4|729.4|733.9|732.9|729.9|728.9|4441
1737460800000|2025-01-21 12:00:00|730.5|729.5|735.3|734.3|735.9|734.9|730.4|729.4|3885
1737464400000|2025-01-21 13:00:00|735.4|734.4|728.6|727.6|735.8|734.8|728.4|727.4|9897
1737468000000|2025-01-21 14:00:00|728.9|727.9|731.8|730.8|734.4|733.4|728.5|727.5|6916
1737471600000|2025-01-21 15:00:00|731.6|730.6|733.1|732.1|736.1|735.1|731.1|730.1|6009
1737475200000|2025-01-21 16:00:00|732.9|731.9|736.3|735.3|740.9|739.9|732.4|731.4|14188
1737478800000|2025-01-21 17:00:00|736.1|735.1|735.1|734.1|739.9|738.9|734.3|733.3|4169
1737482400000|2025-01-21 18:00:00|735.3|734.3|736.9|735.9|738|737|734.9|733.9|2378
1737486000000|2025-01-21 19:00:00|736.8|735.8|740|739|740|739|734|733|3430
1737489600000|2025-01-21 20:00:00|739.9|738.9|740.4|739.4|740.4|739.4|738.9|737.9|430
1737493200000|2025-01-21 21:00:00|740.1|739.1|739.4|738.4|740.5|739.5|738.6|737.6|1457
1737496800000|2025-01-21 22:00:00|739.3|738.3|739.8|736.8|740.3|738.3|738.9|736.6|2
1737507600000|2025-01-22 01:00:00|740.3|739.3|739.4|738.4|740.3|739.3|738.8|737.8|125
1737511200000|2025-01-22 02:00:00|739.3|738.3|738.1|737.1|739.4|738.4|737.4|736.4|148
1737514800000|2025-01-22 03:00:00|738|737|738.8|737.8|739.1|738.1|738|737|107
1737518400000|2025-01-22 04:00:00|738.6|737.6|739|738|739.4|738.4|738.6|737.6|61
1737522000000|2025-01-22 05:00:00|738.9|737.9|737.4|736.4|739.3|738.3|737|736|450
1737525600000|2025-01-22 06:00:00|737.3|736.3|735.3|734.3|737.4|736.4|735|734|1036
1737529200000|2025-01-22 07:00:00|735.4|734.4|732.6|731.6|735.9|734.9|731.1|730.1|3089
1737532800000|2025-01-22 08:00:00|732.8|731.8|738.4|737.4|739.1|738.1|732.4|731.4|4910
1737536400000|2025-01-22 09:00:00|738.3|737.3|739.4|738.4|742|741|738.1|737.1|4472
1737540000000|2025-01-22 10:00:00|739.3|738.3|741.5|740.5|742.4|741.4|737.9|736.9|3842
1737543600000|2025-01-22 11:00:00|741.6|740.6|738.1|737.1|742.4|741.4|737.6|736.6|1884
1737547200000|2025-01-22 12:00:00|738.3|737.3|735.9|734.9|738.6|737.6|735.4|734.4|2993
1737550800000|2025-01-22 13:00:00|736|735|732.6|731.6|737.1|736.1|730.9|729.9|13608
1737554400000|2025-01-22 14:00:00|732.8|731.8|729.6|728.6|733.4|732.4|729.6|728.6|6151
1737558000000|2025-01-22 15:00:00|729.9|728.9|728.6|727.6|733.8|732.8|728.6|727.6|10276
1737561600000|2025-01-22 16:00:00|728.5|727.5|727.9|726.9|728.9|727.9|724.4|723.4|17782
1737565200000|2025-01-22 17:00:00|728|727|727.6|726.6|729.9|728.9|726.8|725.8|4352
1737568800000|2025-01-22 18:00:00|727.5|726.5|725.3|724.3|727.5|726.5|723|722|6299
1737572400000|2025-01-22 19:00:00|725.1|724.1|723.5|722.5|725.9|724.9|723.4|722.4|7857
1737576000000|2025-01-22 20:00:00|723.6|722.6|723.1|722.1|723.9|722.9|722.9|721.9|427
1737579600000|2025-01-22 21:00:00|722.9|721.9|722.3|721.3|723.3|722.3|721.6|720.6|3698
1737583200000|2025-01-22 22:00:00|722.1|721.1|724.5|721.5|724.5|721.9|722|721|1
1737594000000|2025-01-23 01:00:00|721.3|720.3|720.4|719.4|721.6|720.6|720.4|719.4|518
1737597600000|2025-01-23 02:00:00|720.5|719.5|719.6|718.6|720.8|719.8|719.6|718.6|371
1737601200000|2025-01-23 03:00:00|719.9|718.9|719.3|718.3|720.1|719.1|719.1|718.1|146
1737604800000|2025-01-23 04:00:00|719.1|718.1|719|718|719.4|718.4|718.9|717.9|133
1737608400000|2025-01-23 05:00:00|719.1|718.1|719.8|718.8|720.6|719.6|719|718|212
1737612000000|2025-01-23 06:00:00|719.6|718.6|719.4|718.4|721|720|719.1|718.1|937
1737615600000|2025-01-23 07:00:00|719.1|718.1|724.1|723.1|724.6|723.6|719.1|718.1|3058
1737619200000|2025-01-23 08:00:00|724|723|726.1|725.1|728.3|727.3|723.9|722.9|4761
1737622800000|2025-01-23 09:00:00|726|725|723.6|722.6|726.9|725.9|723.5|722.5|4824
1737626400000|2025-01-23 10:00:00|723.4|722.4|724.4|723.4|724.6|723.6|722.4|721.4|2441
1737630000000|2025-01-23 11:00:00|724.5|723.5|728.8|727.8|729|728|724.5|723.5|4686
1737633600000|2025-01-23 12:00:00|728.6|727.6|728.1|727.1|728.8|727.8|725.6|724.6|1151
1737637200000|2025-01-23 13:00:00|728|727|726.6|725.6|728.4|727.4|724.1|723.1|3163
1737640800000|2025-01-23 14:00:00|726.4|725.4|728.9|727.9|730.1|729.1|724.6|723.6|4306
1737644400000|2025-01-23 15:00:00|728.8|727.8|725.1|724.1|730.1|729.1|724.6|723.6|11829
1737648000000|2025-01-23 16:00:00|725|724|719.5|718.5|725.4|724.4|714.8|713.8|13684
1737651600000|2025-01-23 17:00:00|719.1|718.1|724.6|723.6|725.1|724.1|719.1|718.1|6393
1737655200000|2025-01-23 18:00:00|724.5|723.5|720.6|719.6|724.9|723.9|719.1|718.1|1766
1737658800000|2025-01-23 19:00:00|720.4|719.4|719.4|718.4|721.1|720.1|718.6|717.6|1615
1737662400000|2025-01-23 20:00:00|719.6|718.6|718.9|717.9|720.3|719.3|717.9|716.9|704
1737666000000|2025-01-23 21:00:00|718.6|717.6|718.6|717.6|719.4|718.4|718.4|717.4|1006
1737669600000|2025-01-23 22:00:00|718.5|717.5|719.6|716.6|719.6|717.8|718.3|716.3|0
1737680400000|2025-01-24 01:00:00|718.5|717.5|719|718|719.4|718.4|716.6|715.6|599
1737684000000|2025-01-24 02:00:00|719.1|718.1|721.5|720.5|721.8|720.8|718.9|717.9|326
1737687600000|2025-01-24 03:00:00|721.6|720.6|720.5|719.5|721.6|720.6|719.6|718.6|196
1737691200000|2025-01-24 04:00:00|720.4|719.4|721.4|720.4|721.5|720.5|720.3|719.3|168
1737694800000|2025-01-24 05:00:00|721.5|720.5|721.5|720.5|721.8|720.8|720.9|719.9|74
1737698400000|2025-01-24 06:00:00|721.6|720.6|721|720|721.9|720.9|720.8|719.8|118
1737702000000|2025-01-24 07:00:00|721.1|720.1|723.4|722.4|723.9|722.9|719.3|718.3|2850
1737705600000|2025-01-24 08:00:00|723.3|722.3|721.9|720.9|724.6|723.6|720.9|719.9|3246
1737709200000|2025-01-24 09:00:00|722|721|720.8|719.8|723.4|722.4|720.4|719.4|2998
1737712800000|2025-01-24 10:00:00|720.9|719.9|724.1|723.1|724.4|723.4|720.6|719.6|1723
1737716400000|2025-01-24 11:00:00|724|723|723.9|722.9|725.9|724.9|722.6|721.6|4891
1737720000000|2025-01-24 12:00:00|724|723|726.3|725.3|726.9|725.9|723.4|722.4|3755
1737723600000|2025-01-24 13:00:00|726.4|725.4|725.5|724.5|728|727|724.3|723.3|3484
1737727200000|2025-01-24 14:00:00|725.4|724.4|722|721|729.5|728.5|721.6|720.6|6222
1737730800000|2025-01-24 15:00:00|721.9|720.9|720.3|719.3|724.6|723.6|719.6|718.6|5192
1737734400000|2025-01-24 16:00:00|720.1|719.1|721.1|720.1|724.1|723.1|720|719|8868
1737738000000|2025-01-24 17:00:00|721.3|720.3|723.3|722.3|723.6|722.6|720.6|719.6|3027
1737741600000|2025-01-24 18:00:00|723.1|722.1|726.3|725.3|726.4|725.4|723|722|2335
1737745200000|2025-01-24 19:00:00|726.1|725.1|723.3|722.3|726.4|725.4|722.1|721.1|1598
1737748800000|2025-01-24 20:00:00|723.1|722.1|722.9|721.9|724|723|722.6|721.6|196
1737752400000|2025-01-24 21:00:00|722.8|721.8|722.9|721.9|723.3|722.3|722.1|721.1|433
1737932400000|2025-01-26 23:00:00|721.5|720.5|716.5|715.5|722.1|721.1|716|715|701
1737936000000|2025-01-27 00:00:00|716.6|715.6|713.4|712.4|717.3|716.3|712.4|711.4|714
1737939600000|2025-01-27 01:00:00|713.3|712.3|712.5|711.5|714|713|712|711|303
1737943200000|2025-01-27 02:00:00|712.3|711.3|713.8|712.8|713.9|712.9|711.3|710.3|377
1737946800000|2025-01-27 03:00:00|713.6|712.6|716.1|715.1|716.3|715.3|713.4|712.4|170
1737950400000|2025-01-27 04:00:00|716|715|713.3|712.3|716.1|715.1|713.3|712.3|215
1737954000000|2025-01-27 05:00:00|713.4|712.4|712.3|711.3|713.6|712.6|712.1|711.1|198
1737957600000|2025-01-27 06:00:00|712.1|711.1|714.9|713.9|715.6|714.6|711.9|710.9|759
1737961200000|2025-01-27 07:00:00|714.8|713.8|712.6|711.6|715.3|714.3|712.6|711.6|1741
1737964800000|2025-01-27 08:00:00|712.8|711.8|715.9|714.9|716.6|715.6|711.5|710.5|3200
1737968400000|2025-01-27 09:00:00|715.8|714.8|714.4|713.4|717.3|716.3|713.3|712.3|2035
1737972000000|2025-01-27 10:00:00|714.6|713.6|715.1|714.1|717.6|716.6|714.1|713.1|2898
1737975600000|2025-01-27 11:00:00|715|714|712.1|711.1|715.1|714.1|711.9|710.9|1216
1737979200000|2025-01-27 12:00:00|712|711|710.1|709.1|712.4|711.4|709.6|708.6|2134
1737982800000|2025-01-27 13:00:00|710.3|709.3|715.8|714.8|716.1|715.1|709.4|708.4|5438
1737986400000|2025-01-27 14:00:00|715.6|714.6|713.5|712.5|715.8|714.8|711.4|710.4|1621
1737990000000|2025-01-27 15:00:00|713.4|712.4|706|705|714.6|713.6|705.6|704.6|3059
1737993600000|2025-01-27 16:00:00|706.1|705.1|699.4|698.4|706.6|705.6|699.1|698.1|8256
1737997200000|2025-01-27 17:00:00|699.3|698.3|702.8|701.8|704.1|703.1|698.1|697.1|5032
1738000800000|2025-01-27 18:00:00|702.9|701.9|707|706|707.4|706.4|702.9|701.9|2196
1738004400000|2025-01-27 19:00:00|707.1|706.1|706.8|705.8|708.6|707.6|706.4|705.4|1365
1738008000000|2025-01-27 20:00:00|706.9|705.9|707.6|706.6|708.5|707.5|706.6|705.6|403
1738011600000|2025-01-27 21:00:00|707.8|706.8|707.8|706.8|708.4|707.4|707.3|706.3|114
1738015200000|2025-01-27 22:00:00|707.6|706.6|709|706|709|707|706.6|705.1|1
1738026000000|2025-01-28 01:00:00|708.3|707.3|709.4|708.4|710.4|709.4|708.3|707.3|448
1738029600000|2025-01-28 02:00:00|709.3|708.3|709.4|708.4|710.1|709.1|708.3|707.3|87
1738033200000|2025-01-28 03:00:00|709.5|708.5|707.4|706.4|709.8|708.8|706.4|705.4|635
1738036800000|2025-01-28 04:00:00|707.5|706.5|710.4|709.4|710.4|709.4|707.5|706.5|1772
1738040400000|2025-01-28 05:00:00|710.3|709.3|711.4|710.4|712|711|710.1|709.1|244
1738044000000|2025-01-28 06:00:00|711.3|710.3|712.4|711.4|713.1|712.1|710.8|709.8|539
1738047600000|2025-01-28 07:00:00|712.5|711.5|714.6|713.6|715.4|714.4|712.1|711.1|802
1738051200000|2025-01-28 08:00:00|714.8|713.8|712.6|711.6|715.4|714.4|710.1|709.1|1478
1738054800000|2025-01-28 09:00:00|712.5|711.5|707.8|706.8|713.1|712.1|707.4|706.4|1422
1738058400000|2025-01-28 10:00:00|707.6|706.6|707.5|706.5|709.1|708.1|704.6|703.6|2778
1738062000000|2025-01-28 11:00:00|707.4|706.4|708.1|707.1|709.1|708.1|705.9|704.9|1070
1738065600000|2025-01-28 12:00:00|708|707|710.1|709.1|712.3|711.3|707.8|706.8|3335
1738069200000|2025-01-28 13:00:00|710|709|709.4|708.4|714.1|713.1|709.1|708.1|4284
1738072800000|2025-01-28 14:00:00|709.5|708.5|706.4|705.4|713.9|712.9|705.4|704.4|5799
1738076400000|2025-01-28 15:00:00|706.6|705.6|702|701|707.1|706.1|701|700|5203
1738080000000|2025-01-28 16:00:00|701.9|700.9|701.4|700.4|703.4|702.4|700.3|699.3|5182
1738083600000|2025-01-28 17:00:00|701.5|700.5|701.5|700.5|704.5|703.5|701|700|1484
1738087200000|2025-01-28 18:00:00|701.6|700.6|706|705|706.4|705.4|701.4|700.4|831
1738090800000|2025-01-28 19:00:00|706.1|705.1|705.1|704.1|707.1|706.1|704.5|703.5|1818
1738094400000|2025-01-28 20:00:00|705|704|705.3|704.3|706.3|705.3|704.6|703.6|417
1738098000000|2025-01-28 21:00:00|705|704|704.8|703.8|705.6|704.6|703.8|702.8|59
1738101600000|2025-01-28 22:00:00|704.6|703.6|705.3|702.3|705.9|703.6|704.5|702.1|0
1738112400000|2025-01-29 01:00:00|704.5|703.5|704|703|705.3|704.3|703.5|702.5|12
1738116000000|2025-01-29 02:00:00|704.1|703.1|702.4|701.4|704.1|703.1|702.3|701.3|30
1738119600000|2025-01-29 03:00:00|702.3|701.3|702.1|701.1|702.8|701.8|701.1|700.1|237
1738123200000|2025-01-29 04:00:00|702|701|702.1|701.1|702.5|701.5|701.6|700.6|13
1738126800000|2025-01-29 05:00:00|702.3|701.3|701.9|700.9|702.4|701.4|701.8|700.8|37
1738130400000|2025-01-29 06:00:00|702.1|701.1|703.6|702.6|703.6|702.6|701.9|700.9|67
1738134000000|2025-01-29 07:00:00|703.5|702.5|704.8|703.8|706.6|705.6|703.4|702.4|1000
1738137600000|2025-01-29 08:00:00|704.6|703.6|703.5|702.5|708.1|707.1|703.5|702.5|1144
1738141200000|2025-01-29 09:00:00|703.6|702.6|700.3|699.3|703.6|702.6|699.8|698.8|1350
1738144800000|2025-01-29 10:00:00|700.1|699.1|699.4|698.4|701.4|700.4|698.6|697.6|1399
1738148400000|2025-01-29 11:00:00|699.3|698.3|702.3|701.3|705.6|704.6|698.5|697.5|2842
1738152000000|2025-01-29 12:00:00|702.4|701.4|705.8|704.8|706|705|702.1|701.1|1698
1738155600000|2025-01-29 13:00:00|705.6|704.6|703.3|702.3|706.8|705.8|702.4|701.4|839
1738159200000|2025-01-29 14:00:00|703.4|702.4|703.3|702.3|703.9|702.9|700.1|699.1|3447
1738162800000|2025-01-29 15:00:00|703.4|702.4|707.1|706.1|708.9|707.9|703|702|10309
1738166400000|2025-01-29 16:00:00|707.3|706.3|709.4|708.4|709.8|708.8|704.1|703.1|7726
1738170000000|2025-01-29 17:00:00|709.5|708.5|702.9|701.9|709.6|708.6|702.1|701.1|3262
1738173600000|2025-01-29 18:00:00|703|702|706.4|705.4|706.4|705.4|701|700|2287
1738177200000|2025-01-29 19:00:00|706.3|705.3|707.8|706.8|708.4|707.4|705.4|704.4|1933
1738180800000|2025-01-29 20:00:00|707.6|706.6|707.8|706.8|708.3|707.3|707.1|706.1|383
1738184400000|2025-01-29 21:00:00|707.9|706.9|707.9|706.9|708.4|707.4|707.4|706.4|395
1738188000000|2025-01-29 22:00:00|707.6|706.6|708.1|707.1|708.9|707.1|707.5|705.8|0
1738198800000|2025-01-30 01:00:00|706.6|705.6|707.4|706.4|707.5|706.5|705.8|704.8|22
1738202400000|2025-01-30 02:00:00|707.3|706.3|704.8|703.8|707.3|706.3|704.5|703.5|135
1738206000000|2025-01-30 03:00:00|704.9|703.9|704.8|703.8|705.4|704.4|704.5|703.5|15
1738209600000|2025-01-30 04:00:00|704.6|703.6|703.4|702.4|705|704|703.3|702.3|28
1738213200000|2025-01-30 05:00:00|703.6|702.6|704.8|703.8|705.4|704.4|703.5|702.5|40
1738216800000|2025-01-30 06:00:00|704.9|703.9|705.6|704.6|706.3|705.3|704.8|703.8|46
1738220400000|2025-01-30 07:00:00|705.8|704.8|703.6|702.6|706|705|703.4|702.4|1104
1738224000000|2025-01-30 08:00:00|703.8|702.8|702.9|701.9|705.1|704.1|701.6|700.6|1314
1738227600000|2025-01-30 09:00:00|703|702|698.9|697.9|703|702|698.1|697.1|1541
1738231200000|2025-01-30 10:00:00|698.8|697.8|702.1|701.1|702.3|701.3|698.1|697.1|1052
1738234800000|2025-01-30 11:00:00|701.9|700.9|703.3|702.3|704.4|703.4|701.9|700.9|1636
1738238400000|2025-01-30 12:00:00|703.4|702.4|705.3|704.3|705.4|704.4|702.3|701.3|1968
1738242000000|2025-01-30 13:00:00|705.1|704.1|702.1|701.1|705.4|704.4|701.9|700.9|1320
1738245600000|2025-01-30 14:00:00|702|701|707.9|706.9|709.4|708.4|702|701|3038
1738249200000|2025-01-30 15:00:00|708|707|712|711|715.3|714.3|707|706|8132
1738252800000|2025-01-30 16:00:00|712.1|711.1|707.9|706.9|712.8|711.8|707.6|706.6|5889
1738256400000|2025-01-30 17:00:00|708|707|708.5|707.5|709.9|708.9|707.6|706.6|1205
1738260000000|2025-01-30 18:00:00|708.6|707.6|708.6|707.6|711.9|710.9|708.4|707.4|1159
1738263600000|2025-01-30 19:00:00|708.5|707.5|708.8|707.8|709.3|708.3|707.4|706.4|729
1738267200000|2025-01-30 20:00:00|708.6|707.6|710|709|714.9|713.9|708.6|707.6|1495
1738270800000|2025-01-30 21:00:00|710.3|709.3|712.8|711.8|712.9|711.9|710|709|694
1738274400000|2025-01-30 22:00:00|712.6|711.6|709.1|708.1|713.8|711.6|709.1|707.8|168
1738285200000|2025-01-31 01:00:00|709.4|708.4|711.5|710.5|713|712|709.4|708.4|141
1738288800000|2025-01-31 02:00:00|711.6|710.6|713|712|714.6|713.6|711.4|710.4|233
1738292400000|2025-01-31 03:00:00|713.1|712.1|713.9|712.9|714|713|712.6|711.6|64
1738296000000|2025-01-31 04:00:00|713.8|712.8|713.3|712.3|713.9|712.9|713.1|712.1|60
1738299600000|2025-01-31 05:00:00|713.4|712.4|712.3|711.3|713.6|712.6|712.1|711.1|74
1738303200000|2025-01-31 06:00:00|712.1|711.1|711.8|710.8|712.4|711.4|711.6|710.6|75
1738306800000|2025-01-31 07:00:00|711.9|710.9|707.8|706.8|712.3|711.3|707.5|706.5|1454
1738310400000|2025-01-31 08:00:00|707.5|706.5|711.4|710.4|711.8|710.8|706.5|705.5|3034
1738314000000|2025-01-31 09:00:00|711.3|710.3|706.8|705.8|711.3|710.3|706.1|705.1|1024
1738317600000|2025-01-31 10:00:00|706.6|705.6|706.9|705.9|707.9|706.9|704.8|703.8|3193
1738321200000|2025-01-31 11:00:00|706.6|705.6|707.1|706.1|707.3|706.3|704.9|703.9|1351
1738324800000|2025-01-31 12:00:00|707.3|706.3|711.1|710.1|711.1|710.1|707.1|706.1|1979
1738328400000|2025-01-31 13:00:00|711.3|710.3|710.8|709.8|712.4|711.4|709.5|708.5|1336
1738332000000|2025-01-31 14:00:00|710.9|709.9|703.6|702.6|712.6|711.6|703.6|702.6|4399
1738335600000|2025-01-31 15:00:00|703.8|702.8|709.8|708.8|711.6|710.6|702.9|701.9|4718
1738339200000|2025-01-31 16:00:00|709.6|708.6|712.6|711.6|713.9|712.9|709.6|708.6|3977
1738342800000|2025-01-31 17:00:00|712.9|711.9|707|706|713.1|712.1|705.5|704.5|4217
1738346400000|2025-01-31 18:00:00|707.1|706.1|714.6|713.6|715.4|714.4|706.8|705.8|3870
1738350000000|2025-01-31 19:00:00|714.5|713.5|707.1|706.1|714.9|713.9|706.8|705.8|821
1738353600000|2025-01-31 20:00:00|707|706|713.5|712.5|714|713|706.9|705.9|837
1738357200000|2025-01-31 21:00:00|713.6|712.6|716.1|715.1|716.4|715.4|713.1|712.1|1767
1738537200000|2025-02-02 23:00:00|727.4|724.4|721|720|729.8|727.5|718.5|717.5|3766
1738540800000|2025-02-03 00:00:00|720.9|719.9|719.3|718.3|721.5|720.5|717.3|716.3|288
1738544400000|2025-02-03 01:00:00|719.5|718.5|719.8|718.8|721|720|718.9|717.9|523
1738548000000|2025-02-03 02:00:00|719.6|718.6|717.8|716.8|719.8|718.8|717.5|716.5|233
1738551600000|2025-02-03 03:00:00|718|717|720.5|719.5|722.3|721.3|717.8|716.8|304
1738555200000|2025-02-03 04:00:00|720.8|719.8|722|721|722.8|721.8|719.5|718.5|529
1738558800000|2025-02-03 05:00:00|722.1|721.1|721.8|720.8|722.3|721.3|721|720|277
1738562400000|2025-02-03 06:00:00|721.6|720.6|720.4|719.4|721.9|720.9|720.1|719.1|1469
1738566000000|2025-02-03 07:00:00|720.3|719.3|719|718|723|722|718.4|717.4|1712
1738569600000|2025-02-03 08:00:00|718.9|717.9|720.1|719.1|723.4|722.4|718.6|717.6|2584
1738573200000|2025-02-03 09:00:00|720.4|719.4|725.4|724.4|725.4|724.4|717.9|716.9|3222
1738576800000|2025-02-03 10:00:00|725.6|724.6|723|722|727.9|726.9|721.1|720.1|3266
1738580400000|2025-02-03 11:00:00|722.9|721.9|728.6|727.6|728.9|727.9|722.9|721.9|1782
1738584000000|2025-02-03 12:00:00|728.8|727.8|727.3|726.3|729.3|728.3|726.5|725.5|1497
1738587600000|2025-02-03 13:00:00|727.1|726.1|728.5|727.5|728.6|727.6|722.6|721.6|4005
1738591200000|2025-02-03 14:00:00|728.6|727.6|717|716|729.9|728.9|716.3|715.3|4466
1738594800000|2025-02-03 15:00:00|716.8|715.8|711.6|710.6|718.6|717.6|706.3|705.3|20061
1738598400000|2025-02-03 16:00:00|711.5|710.5|714.3|713.3|718.4|717.4|710.9|709.9|4610
1738602000000|2025-02-03 17:00:00|714.4|713.4|714.8|713.8|717.9|716.9|713.9|712.9|1531
1738605600000|2025-02-03 18:00:00|714.6|713.6|717.9|716.9|718|717|714.5|713.5|910
1738609200000|2025-02-03 19:00:00|718|717|718.1|717.1|719.6|718.6|717.4|716.4|2018
1738612800000|2025-02-03 20:00:00|718.3|717.3|717.6|716.6|718.9|717.9|716.8|715.8|123
1738616400000|2025-02-03 21:00:00|717.8|716.8|710|709|717.9|716.9|709.6|708.6|2023
1738620000000|2025-02-03 22:00:00|710.3|709.3|711.5|708.5|711.5|709.3|709.6|708.1|864
1738630800000|2025-02-04 01:00:00|709.6|708.6|708.6|707.6|710.1|709.1|708.5|707.5|396
1738634400000|2025-02-04 02:00:00|709|708|708.6|707.6|709.3|708.3|707.9|706.9|206
1738638000000|2025-02-04 03:00:00|708.9|707.9|708.8|707.8|709.6|708.6|708.6|707.6|185
1738641600000|2025-02-04 04:00:00|708.9|707.9|707.6|706.6|709.1|708.1|707.6|706.6|159
1738645200000|2025-02-04 05:00:00|707.8|706.8|703.5|702.5|707.9|706.9|703.5|702.5|1336
1738648800000|2025-02-04 06:00:00|703.8|702.8|706.3|705.3|707.5|706.5|703.5|702.5|1332
1738652400000|2025-02-04 07:00:00|706|705|705.8|704.8|707.5|706.5|704.6|703.6|928
1738656000000|2025-02-04 08:00:00|705.9|704.9|702.1|701.1|706.5|705.5|702.1|701.1|3775
1738659600000|2025-02-04 09:00:00|702.3|701.3|705.4|704.4|706.6|705.6|702.3|701.3|2088
1738663200000|2025-02-04 10:00:00|705.3|704.3|708.1|707.1|708.4|707.4|703.5|702.5|1409
1738666800000|2025-02-04 11:00:00|708|707|706.3|705.3|708.4|707.4|705.1|704.1|811
1738670400000|2025-02-04 12:00:00|706.4|705.4|703.5|702.5|706.4|705.4|702.1|701.1|1494
1738674000000|2025-02-04 13:00:00|703.4|702.4|700.5|699.5|703.8|702.8|700.1|699.1|3410
1738677600000|2025-02-04 14:00:00|700.8|699.8|713.8|712.8|715.8|714.8|697.9|696.9|9885
1738681200000|2025-02-04 15:00:00|713.5|712.5|713|712|719.1|718.1|712.1|711.1|3323
1738684800000|2025-02-04 16:00:00|713.1|712.1|716.6|715.6|716.8|715.8|708.9|707.9|8130
1738688400000|2025-02-04 17:00:00|716.8|715.8|714|713|717.3|716.3|712.9|711.9|955
1738692000000|2025-02-04 18:00:00|714.1|713.1|716|715|716.4|715.4|713.4|712.4|2262
1738695600000|2025-02-04 19:00:00|715.9|714.9|712.5|711.5|716|715|711|710|2719
1738699200000|2025-02-04 20:00:00|712.8|711.8|712.4|711.4|713.1|712.1|711.4|710.4|576
1738702800000|2025-02-04 21:00:00|712.3|711.3|714.9|713.9|715.8|714.8|711.8|710.8|178
1738706400000|2025-02-04 22:00:00|715|711.9|715.8|712.8|715.8|712.8|714.9|711.9|0
1738717200000|2025-02-05 01:00:00|715.9|714.9|714.8|713.8|717|716|714.3|713.3|25
1738720800000|2025-02-05 02:00:00|715|714|713|712|715|714|712.9|711.9|37
1738724400000|2025-02-05 03:00:00|712.9|711.9|714.5|713.5|714.6|713.6|712|711|647
1738728000000|2025-02-05 04:00:00|714.4|713.4|714.1|713.1|714.4|713.4|713.8|712.8|270
1738731600000|2025-02-05 05:00:00|714|713|716|715|716.4|715.4|713.8|712.8|23
1738735200000|2025-02-05 06:00:00|716.1|715.1|715.5|714.5|716.3|715.3|715.4|714.4|266
1738738800000|2025-02-05 07:00:00|715.4|714.4|712.9|711.9|715.5|714.5|711.8|710.8|868
1738742400000|2025-02-05 08:00:00|712.8|711.8|710.3|709.3|713.1|712.1|710.3|709.3|1938
1738746000000|2025-02-05 09:00:00|710.1|709.1|710.3|709.3|711.6|710.6|708.8|707.8|693
1738749600000|2025-02-05 10:00:00|710.1|709.1|710|709|710.9|709.9|708.1|707.1|1298
1738753200000|2025-02-05 11:00:00|709.9|708.9|706.9|705.9|711.3|710.3|706.6|705.6|1130
1738756800000|2025-02-05 12:00:00|706.8|705.8|705.9|704.9|707.8|706.8|705.6|704.6|1451
1738760400000|2025-02-05 13:00:00|706|705|708.5|707.5|709.9|708.9|705.6|704.6|1287
1738764000000|2025-02-05 14:00:00|708.4|707.4|708.4|707.4|710|709|705.1|704.1|4219
1738767600000|2025-02-05 15:00:00|708.3|707.3|703.9|702.9|708.4|707.4|701.9|700.9|11563
1738771200000|2025-02-05 16:00:00|703.8|702.8|701.5|700.5|704.3|703.3|699.9|698.9|4796
1738774800000|2025-02-05 17:00:00|701.6|700.6|701.9|700.9|702.9|701.9|700.8|699.8|2739
1738778400000|2025-02-05 18:00:00|702|701|701.6|700.6|702.5|701.5|700.5|699.5|486
1738782000000|2025-02-05 19:00:00|701.5|700.5|701.1|700.1|701.6|700.6|700.1|699.1|2776
1738785600000|2025-02-05 20:00:00|701|700|701.9|700.9|702.6|701.6|701|700|273
1738789200000|2025-02-05 21:00:00|702|701|701.5|700.5|702.1|701.1|701.4|700.4|37
1738792800000|2025-02-05 22:00:00|701.4|700.4|702.3|699.3|703|700.4|701|699.1|0
1738803600000|2025-02-06 01:00:00|701.1|700.3|701.5|700.5|702.1|701.1|700.9|699.9|324
1738807200000|2025-02-06 02:00:00|701.6|700.6|702|701|702.8|701.8|700.6|699.6|111
1738810800000|2025-02-06 03:00:00|701.8|700.8|700.5|699.5|702|701|700.1|699.1|10
1738814400000|2025-02-06 04:00:00|700.6|699.6|700|699|700.8|699.8|699.9|698.9|127
1738818000000|2025-02-06 05:00:00|699.9|698.9|701.5|700.5|701.8|700.8|699.9|698.9|104
1738821600000|2025-02-06 06:00:00|701.6|700.6|701.5|700.5|702.3|701.3|701|700|166
1738825200000|2025-02-06 07:00:00|701.6|700.6|698.9|697.9|702.4|701.4|698.5|697.5|2949
1738828800000|2025-02-06 08:00:00|699|698|699.1|698.1|700.5|699.5|697.8|696.8|3255
1738832400000|2025-02-06 09:00:00|699|698|700.1|699.1|701.4|700.4|698.1|697.1|2549
1738836000000|2025-02-06 10:00:00|700.3|699.3|702.5|701.5|703.9|702.9|699.9|698.9|1175
1738839600000|2025-02-06 11:00:00|702.4|701.4|700.9|699.9|703.3|702.3|700.5|699.5|1549
1738843200000|2025-02-06 12:00:00|700.8|699.8|699.9|698.9|701.6|700.6|699.1|698.1|1004
1738846800000|2025-02-06 13:00:00|699.8|698.8|702|701|702.5|701.5|698.4|697.4|4563
1738850400000|2025-02-06 14:00:00|701.9|700.9|693.3|692.3|704|703|692.9|691.9|8394
1738854000000|2025-02-06 15:00:00|693.4|692.4|699|698|703.5|702.5|693.4|692.4|12688
1738857600000|2025-02-06 16:00:00|699.1|698.1|702.3|701.3|703.9|702.9|697.5|696.5|12686
1738861200000|2025-02-06 17:00:00|702.4|701.4|698|697|702.6|701.6|697.6|696.6|4111
1738864800000|2025-02-06 18:00:00|697.9|696.9|697.1|696.1|699.8|698.8|696.9|695.9|738
1738868400000|2025-02-06 19:00:00|697|696|701.9|700.9|702|701|697|696|1351
1738872000000|2025-02-06 20:00:00|701.8|700.8|702.6|701.6|703.1|702.1|700.9|699.9|236
1738875600000|2025-02-06 21:00:00|702.5|701.5|703.3|702.3|703.5|702.5|701|700|513
1738879200000|2025-02-06 22:00:00|703|702|703.8|700.8|704.1|702.3|702.8|700|0
1738890000000|2025-02-07 01:00:00|702.8|701.8|704.6|703.6|704.6|703.6|702.5|701.5|110
1738893600000|2025-02-07 02:00:00|704.5|703.5|707.3|706.3|707.6|706.6|704.4|703.4|1949
1738897200000|2025-02-07 03:00:00|707.1|706.1|706.3|705.3|707.6|706.6|706.1|705.1|81
1738900800000|2025-02-07 04:00:00|706.1|705.1|705.4|704.4|706.1|705.1|704.4|703.4|48
1738904400000|2025-02-07 05:00:00|705.3|704.3|706.5|705.5|707.9|706.9|705.3|704.3|3542
1738908000000|2025-02-07 06:00:00|706.6|705.6|707.5|706.5|707.8|706.8|706.3|705.3|55
1738911600000|2025-02-07 07:00:00|707.4|706.4|704.5|703.5|708.3|707.3|704.4|703.4|1364
1738915200000|2025-02-07 08:00:00|704.6|703.6|707.8|706.8|709.5|708.5|704.3|703.3|2025
1738918800000|2025-02-07 09:00:00|707.5|706.5|707.1|706.1|707.5|706.5|704.4|703.4|1152
1738922400000|2025-02-07 10:00:00|707.4|706.4|707.5|706.5|708.1|707.1|706.4|705.4|1965
1738926000000|2025-02-07 11:00:00|707.4|706.4|706.1|705.1|708|707|704.4|703.4|1289
1738929600000|2025-02-07 12:00:00|706.3|705.3|704.9|703.9|707.6|706.6|704.5|703.5|1160
1738933200000|2025-02-07 13:00:00|704.8|703.8|704.6|703.6|707.4|706.4|704.1|703.1|2073
1738936800000|2025-02-07 14:00:00|704.4|703.4|705.5|704.5|707.8|706.8|702.8|701.8|2182
1738940400000|2025-02-07 15:00:00|705.4|704.4|708.5|707.5|710|709|703.9|702.9|6891
1738944000000|2025-02-07 16:00:00|708.6|707.6|705.4|704.4|709.4|708.4|705.3|704.3|8211
1738947600000|2025-02-07 17:00:00|705.3|704.3|709.5|708.5|709.9|708.9|705.1|704.1|1905
1738951200000|2025-02-07 18:00:00|709.4|708.4|708.3|707.3|710.1|709.1|707.9|706.9|364
1738954800000|2025-02-07 19:00:00|708.1|707.1|710|709|710.4|709.4|708.1|707.1|2391
1738958400000|2025-02-07 20:00:00|709.9|708.9|710.1|709.1|710.6|709.6|709.6|708.6|90
1738962000000|2025-02-07 21:00:00|710|709|710.6|709.6|711.1|710.1|709.6|708.6|76
1739142000000|2025-02-09 23:00:00|710.1|709.1|711.6|710.6|712.3|711.3|710|709|817
1739145600000|2025-02-10 00:00:00|711.5|710.5|712.8|711.8|713|712|711.3|710.3|3
1739149200000|2025-02-10 01:00:00|713|712|713|712|713.5|712.5|712.5|711.5|61
1739152800000|2025-02-10 02:00:00|712.9|711.9|713|712|714.5|713.5|712.8|711.8|50
1739156400000|2025-02-10 03:00:00|712.9|711.9|713.3|712.3|713.5|712.5|712.6|711.6|14
1739160000000|2025-02-10 04:00:00|713.1|712.1|714|713|714.1|713.1|713|712|0
1739163600000|2025-02-10 05:00:00|714.1|713.1|713|712|714.8|713.8|713|712|1
1739167200000|2025-02-10 06:00:00|712.9|711.9|713.9|712.9|713.9|712.9|711.9|710.9|1254
1739170800000|2025-02-10 07:00:00|714.1|713.1|712.6|711.6|714.5|713.5|712.1|711.1|1498
1739174400000|2025-02-10 08:00:00|712.5|711.5|714.5|713.5|715.4|714.4|712.4|711.4|3100
1739178000000|2025-02-10 09:00:00|714.4|713.4|717.3|716.3|717.5|716.5|713.4|712.4|3430
1739181600000|2025-02-10 10:00:00|717.1|716.1|720.3|719.3|720.4|719.4|716.1|715.1|5755
1739185200000|2025-02-10 11:00:00|720.4|719.4|719.5|718.5|721.9|720.9|717.9|716.9|2745
1739188800000|2025-02-10 12:00:00|719.4|718.4|721.5|720.5|721.6|720.6|719|718|1361
1739192400000|2025-02-10 13:00:00|721.6|720.6|717.5|716.5|722.1|721.1|717.4|716.4|2049
1739196000000|2025-02-10 14:00:00|717.6|716.6|719.5|718.5|719.6|718.6|715.6|714.6|2487
1739199600000|2025-02-10 15:00:00|719.3|718.3|718.1|717.1|720|719|714.1|713.1|3516
1739203200000|2025-02-10 16:00:00|718.3|717.3|719.6|718.6|722|721|717.1|716.1|7408
1739206800000|2025-02-10 17:00:00|719.5|718.5|720.1|719.1|722.4|721.4|719|718|3317
1739210400000|2025-02-10 18:00:00|720.3|719.3|719.6|718.6|721.5|720.5|719.5|718.5|336
1739214000000|2025-02-10 19:00:00|719.8|718.8|721.1|720.1|721.5|720.5|719.4|718.4|2790
1739217600000|2025-02-10 20:00:00|721|720|720.9|719.9|721.3|720.3|720.4|719.4|446
1739221200000|2025-02-10 21:00:00|721|720|721.3|720.3|721.3|720.3|720.8|719.8|76
1739224800000|2025-02-10 22:00:00|721.4|720.4|722.1|719.1|722.3|720.6|721.4|719.1|7
1739235600000|2025-02-11 01:00:00|720.6|719.8|719.8|718.8|721.4|720.4|719.5|718.5|392
1739239200000|2025-02-11 02:00:00|719.5|718.5|720.3|719.3|722.5|721.5|719.3|718.3|147
1739242800000|2025-02-11 03:00:00|720|719|720.5|719.5|720.8|719.8|719.6|718.6|38
1739246400000|2025-02-11 04:00:00|720.3|719.3|720.4|719.4|721|720|720.3|719.3|52
1739250000000|2025-02-11 05:00:00|720.5|719.5|721.6|720.6|722|721|720.5|719.5|29
1739253600000|2025-02-11 06:00:00|721.5|720.5|722|721|722.8|721.8|721.3|720.3|414
1739257200000|2025-02-11 07:00:00|722.3|721.3|726.4|725.4|726.9|725.9|722.3|721.3|1318
1739260800000|2025-02-11 08:00:00|726.3|725.3|726.6|725.6|727.4|726.4|724.3|723.3|3015
1739264400000|2025-02-11 09:00:00|726.9|725.9|729.5|728.5|729.6|728.6|725.8|724.8|2653
1739268000000|2025-02-11 10:00:00|729.6|728.6|730.3|729.3|731.3|730.3|727.9|726.9|3315
1739271600000|2025-02-11 11:00:00|730|729|730.5|729.5|730.6|729.6|728.8|727.8|1751
1739275200000|2025-02-11 12:00:00|730.6|729.6|733.6|732.6|733.6|732.6|730.6|729.6|3255
1739278800000|2025-02-11 13:00:00|733.8|732.8|734.3|733.3|737.1|736.1|733.6|732.6|2011
1739282400000|2025-02-11 14:00:00|734.4|733.4|737.4|736.4|737.6|736.6|732.3|731.3|1571
1739286000000|2025-02-11 15:00:00|737|736|736|735|737.5|736.5|731.8|730.8|3617
1739289600000|2025-02-11 16:00:00|736.1|735.1|734.9|733.9|739.8|738.8|734.1|733.1|10932
1740484800000|2025-02-25 12:00:00|695.8|694.8|693.9|692.9|696.6|695.6|692.9|691.9|3541
1740488400000|2025-02-25 13:00:00|693.6|692.6|694.9|693.9|697.1|696.1|693.6|692.6|4988
1740492000000|2025-02-25 14:00:00|695.1|694.1|694.1|693.1|697.1|696.1|693.9|692.9|4259
1740495600000|2025-02-25 15:00:00|693.9|692.9|682.4|681.4|694.1|693.1|682.4|681.4|12464
1740499200000|2025-02-25 16:00:00|682.6|681.6|682.6|681.6|683.9|682.9|679.9|678.9|11614
1740502800000|2025-02-25 17:00:00|682.8|681.8|683.1|682.1|684.6|683.6|681.9|680.9|3310
1740506400000|2025-02-25 18:00:00|683.3|682.3|682.9|681.9|683.8|682.8|682.1|681.1|1492
1740510000000|2025-02-25 19:00:00|682.8|681.8|684.1|683.1|684.9|683.9|682.1|681.1|2364
1740513600000|2025-02-25 20:00:00|684.3|683.3|683.9|682.9|684.9|683.9|683.6|682.6|467
1740517200000|2025-02-25 21:00:00|683.6|682.6|684|683|684.9|683.9|682.4|681.4|450
1740520800000|2025-02-25 22:00:00|683.9|682.9|684.8|681.8|685.6|684.1|683.9|681.6|14
1740531600000|2025-02-26 01:00:00|683.4|682.4|684.1|683.1|685|684|683.3|682.3|216
1740535200000|2025-02-26 02:00:00|684.3|683.3|683.6|682.6|684.4|683.4|682.9|681.9|85
1740538800000|2025-02-26 03:00:00|683.8|682.8|683.4|682.4|684.4|683.4|682.6|681.6|423
1740542400000|2025-02-26 04:00:00|683.5|682.5|683.5|682.5|684|683|683.1|682.1|41
1740546000000|2025-02-26 05:00:00|683.6|682.6|683.8|682.8|684.3|683.3|683.3|682.3|138
1740549600000|2025-02-26 06:00:00|683.9|682.9|683.9|682.9|684.1|683.1|683.1|682.1|166
1740553200000|2025-02-26 07:00:00|683.8|682.8|683|682|684.6|683.6|682.6|681.6|6499
1740556800000|2025-02-26 08:00:00|683.1|682.1|680.1|679.1|683.1|682.1|679.1|678.1|8194
1740560400000|2025-02-26 09:00:00|679.9|678.9|679.8|678.8|683.4|682.4|679.6|678.6|5902
1740564000000|2025-02-26 10:00:00|679.9|678.9|680.5|679.5|680.5|679.5|678.4|677.4|6360
1740567600000|2025-02-26 11:00:00|680.6|679.6|677.6|676.6|680.9|679.9|677.4|676.4|6086
1740571200000|2025-02-26 12:00:00|677.4|676.4|675.1|674.1|677.9|676.9|674.1|673.1|11907
1740574800000|2025-02-26 13:00:00|675.4|674.4|674.1|673.1|676.6|675.6|673.8|672.8|9580
1740578400000|2025-02-26 14:00:00|674|673|674.1|673.1|677|676|672.9|671.9|11711
1740582000000|2025-02-26 15:00:00|674.4|673.4|669.9|668.9|675.6|674.6|668.6|667.6|24093
1740585600000|2025-02-26 16:00:00|670|669|669.1|668.1|673.9|672.9|669.1|668.1|15803
1740589200000|2025-02-26 17:00:00|669|668|670.9|669.9|671.9|670.9|666.6|665.6|8687
1740592800000|2025-02-26 18:00:00|671|670|670.1|669.1|671.1|670.1|668.9|667.9|3895
1740596400000|2025-02-26 19:00:00|670|669|673.8|672.8|674.4|673.4|669.9|668.9|5773
1740600000000|2025-02-26 20:00:00|673.6|672.6|673.6|672.6|674.4|673.4|672.6|671.6|987
1740603600000|2025-02-26 21:00:00|673.8|672.8|674.1|673.1|674.3|673.3|673.4|672.4|1173
1740607200000|2025-02-26 22:00:00|674|673|674.3|673.3|674.3|673.3|673.9|672.9|177
1740618000000|2025-02-27 01:00:00|673|672|674|673|674.6|673.6|672.5|671.5|423
1740621600000|2025-02-27 02:00:00|673.9|672.9|673.9|672.9|674.6|673.6|673.6|672.6|115
1740625200000|2025-02-27 03:00:00|674|673|672.4|671.4|674.3|673.3|672.4|671.4|277
1740628800000|2025-02-27 04:00:00|672.3|671.3|672.5|671.5|672.8|671.8|671.8|670.8|136
1740632400000|2025-02-27 05:00:00|672.6|671.6|672.6|671.6|673|672|672.4|671.4|226
1740636000000|2025-02-27 06:00:00|672.9|671.9|673.1|672.1|673.6|672.6|672.6|671.6|647
1740639600000|2025-02-27 07:00:00|673.4|672.4|675.1|674.1|675.6|674.6|671.6|670.6|2688
1740643200000|2025-02-27 08:00:00|675|674|674.8|673.8|675.6|674.6|673.6|672.6|5006
1740646800000|2025-02-27 09:00:00|674.6|673.6|677.9|676.9|678.1|677.1|674.1|673.1|4533
1740650400000|2025-02-27 10:00:00|677.8|676.8|677.6|676.6|678.4|677.4|676.9|675.9|2809
1740654000000|2025-02-27 11:00:00|677.5|676.5|677.1|676.1|679.1|678.1|677.1|676.1|2496
1740657600000|2025-02-27 12:00:00|677.3|676.3|676.9|675.9|679.1|678.1|676.4|675.4|4215
1740661200000|2025-02-27 13:00:00|677.1|676.1|679.4|678.4|683.6|682.6|676.6|675.6|10120
1740664800000|2025-02-27 14:00:00|679.6|678.6|678.5|677.5|682.6|681.6|678|677|7150
1740668400000|2025-02-27 15:00:00|678.6|677.6|682.6|681.6|683.4|682.4|677.4|676.4|9262
1740672000000|2025-02-27 16:00:00|682.8|681.8|683.9|682.9|684.4|683.4|681.1|680.1|8347
1740675600000|2025-02-27 17:00:00|683.6|682.6|684.9|683.9|687.5|686.5|683.6|682.6|5554
1740679200000|2025-02-27 18:00:00|685|684|685.9|684.9|686.9|685.9|684.4|683.4|1738
1740682800000|2025-02-27 19:00:00|686|685|686.4|685.4|686.8|685.8|685.1|684.1|3192
1740686400000|2025-02-27 20:00:00|686.1|685.1|684.8|683.8|686.1|685.1|684.6|683.6|423
1740690000000|2025-02-27 21:00:00|684.9|683.9|685.4|684.4|685.4|684.4|684.3|683.3|546
1740693600000|2025-02-27 22:00:00|685.3|684.3|686.3|683.3|686.6|685.6|685|682.9|175
1740704400000|2025-02-28 01:00:00|684.9|683.9|683.9|682.9|685.3|684.3|683.3|682.3|910
1740708000000|2025-02-28 02:00:00|683.8|682.8|684.6|683.6|685.1|684.1|683.4|682.4|264
1740711600000|2025-02-28 03:00:00|684.5|683.5|683.5|682.5|684.8|683.8|683.4|682.4|151
1740715200000|2025-02-28 04:00:00|683.6|682.6|683.5|682.5|683.9|682.9|682.8|681.8|81
1740718800000|2025-02-28 05:00:00|683.4|682.4|682.9|681.9|683.6|682.6|682.1|681.1|81
1740722400000|2025-02-28 06:00:00|683|682|682.4|681.4|683.1|682.1|681.1|680.1|253
1740726000000|2025-02-28 07:00:00|682.3|681.3|681.1|680.1|682.5|681.5|679.8|678.8|1306
1740729600000|2025-02-28 08:00:00|680.9|679.9|678.6|677.6|681.1|680.1|678.4|677.4|3758
1740733200000|2025-02-28 09:00:00|678.9|677.9|681.9|680.9|682.9|681.9|678.6|677.6|5672
1740736800000|2025-02-28 10:00:00|681.4|680.4|679.6|678.6|682.3|681.3|679.1|678.1|4064
1740740400000|2025-02-28 11:00:00|679.5|678.5|680.9|679.9|681.9|680.9|678.6|677.6|5668
1740744000000|2025-02-28 12:00:00|681|680|680.1|679.1|681.9|680.9|679.1|678.1|1858
1740747600000|2025-02-28 13:00:00|680.4|679.4|679.1|678.1|681.1|680.1|679.1|678.1|3628
1740751200000|2025-02-28 14:00:00|679|678|676.3|675.3|680.1|679.1|675.9|674.9|3162
1740754800000|2025-02-28 15:00:00|676.1|675.1|680.9|679.9|682|681|676|675|8476
1740758400000|2025-02-28 16:00:00|681|680|677.9|676.9|681.6|680.6|676.9|675.9|8772
1740762000000|2025-02-28 17:00:00|678.1|677.1|678.4|677.4|679.9|678.9|677.1|676.1|4775
1740765600000|2025-02-28 18:00:00|678.1|677.1|682.1|681.1|683.4|682.4|676.9|675.9|7255
1740769200000|2025-02-28 19:00:00|682|681|678.4|677.4|682.4|681.4|676.9|675.9|4230
1740772800000|2025-02-28 20:00:00|678.1|677.1|680.5|679.5|680.8|679.8|678.1|677.1|609
1740776400000|2025-02-28 21:00:00|680.6|679.6|680.3|679.3|680.9|679.9|679.6|678.6|297
1740956400000|2025-03-02 23:00:00|680.1|679.1|681.3|680.3|682.4|681|679.6|678.6|142
1740960000000|2025-03-03 00:00:00|681.1|680.1|681.4|680.4|682.1|681.1|681.1|680.1|54
1740963600000|2025-03-03 01:00:00|680.9|679.9|683|682|683.5|682.5|680.9|679.9|382
1740967200000|2025-03-03 02:00:00|683.1|682.1|680.4|679.4|683.9|682.9|680.4|679.4|413
1740970800000|2025-03-03 03:00:00|680.6|679.6|677.8|676.8|680.6|679.6|677.4|676.4|1079
1740974400000|2025-03-03 04:00:00|677.6|676.6|677.6|676.6|677.9|676.9|676.9|675.9|163
1740978000000|2025-03-03 05:00:00|677.4|676.4|676.4|675.4|677.4|676.4|675.6|674.6|384
1740981600000|2025-03-03 06:00:00|676.5|675.5|676.4|675.4|676.8|675.8|675.6|674.6|568
1740985200000|2025-03-03 07:00:00|676.1|675.1|676.4|675.4|677.9|676.9|675.4|674.4|3126
1740988800000|2025-03-03 08:00:00|676.3|675.3|674.6|673.6|678.4|677.4|674.4|673.4|7932
1740992400000|2025-03-03 09:00:00|674.9|673.9|673.9|672.9|675.5|674.5|673.4|672.4|7347
1740996000000|2025-03-03 10:00:00|673.6|672.6|678.1|677.1|678.6|677.6|673.6|672.6|5018
1740999600000|2025-03-03 11:00:00|678.3|677.3|678.6|677.6|679.9|678.9|677.4|676.4|2830
1741003200000|2025-03-03 12:00:00|678.9|677.9|679.6|678.6|680.4|679.4|677.4|676.4|4059
1741006800000|2025-03-03 13:00:00|679.9|678.9|677.9|676.9|680.4|679.4|676.9|675.9|9530
1741010400000|2025-03-03 14:00:00|677.8|676.8|676.1|675.1|679.6|678.6|675.6|674.6|5857
1741014000000|2025-03-03 15:00:00|675.9|674.9|674.4|673.4|675.9|674.9|670.9|669.9|10734
1741017600000|2025-03-03 16:00:00|674.1|673.1|672.9|671.9|675.9|674.9|670.9|669.9|14604
1741021200000|2025-03-03 17:00:00|672.6|671.6|672.9|671.9|675.1|674.1|672.6|671.6|2470
1741024800000|2025-03-03 18:00:00|673|672|665.9|664.9|673.1|672.1|662.1|661.1|9633
1741028400000|2025-03-03 19:00:00|665.6|664.6|665.1|664.1|666.4|665.4|662.4|661.4|5342
1741032000000|2025-03-03 20:00:00|665.3|664.3|666.1|665.1|666.1|665.1|664.1|663.1|2553
1741035600000|2025-03-03 21:00:00|666|665|667.4|666.4|667.4|666.4|665.5|664.5|505
1741039200000|2025-03-03 22:00:00|667.3|666.3|666.8|665.8|668.6|667|666.8|665.6|435
1741050000000|2025-03-04 01:00:00|666.6|665.6|665.1|664.1|666.6|665.6|664.4|663.4|568
1741053600000|2025-03-04 02:00:00|665.4|664.4|665.1|664.1|667.6|666.6|664.4|663.4|600
1741057200000|2025-03-04 03:00:00|665.3|664.3|666.1|665.1|667.1|666.1|665.3|664.3|408
1741060800000|2025-03-04 04:00:00|666|665|665.4|664.4|666.3|665.3|665.1|664.1|376
1741064400000|2025-03-04 05:00:00|665.3|664.3|665.1|664.1|666.3|665.3|663.3|662.3|552
1741068000000|2025-03-04 06:00:00|665|664|665.3|664.3|666.9|665.9|664.8|663.8|1077
1741071600000|2025-03-04 07:00:00|665.4|664.4|663.8|662.8|665.4|664.4|663.1|662.1|3360
1741075200000|2025-03-04 08:00:00|663.9|662.9|661.3|660.3|665.3|664.3|661.1|660.1|11529
1741078800000|2025-03-04 09:00:00|661.4|660.4|661.4|660.4|664.1|663.1|660.1|659.1|8381
1741082400000|2025-03-04 10:00:00|661.1|660.1|662.6|661.6|663.9|662.9|660.4|659.4|5877
1741086000000|2025-03-04 11:00:00|662.8|661.8|660.8|659.8|664.9|663.9|660.1|659.1|4860
1741089600000|2025-03-04 12:00:00|660.6|659.6|658.6|657.6|661.1|660.1|658.1|657.1|4299
1741093200000|2025-03-04 13:00:00|658.8|657.8|662.6|661.6|663.4|662.4|658.8|657.8|6573
1741096800000|2025-03-04 14:00:00|662.9|661.9|656.8|655.8|665.9|664.9|656.6|655.6|14691
1741100400000|2025-03-04 15:00:00|656.6|655.6|661.6|660.6|662.9|661.9|655.9|654.9|10165
1741104000000|2025-03-04 16:00:00|661.9|660.9|664.1|663.1|664.3|663.3|659.6|658.6|17073
1741107600000|2025-03-04 17:00:00|664.3|663.3|664.9|663.9|665.9|664.9|662.4|661.4|5349
1741111200000|2025-03-04 18:00:00|665.1|664.1|668.4|667.4|668.5|667.5|664.9|663.9|5394
1741114800000|2025-03-04 19:00:00|668.3|667.3|667.9|666.9|668.9|667.9|666.4|665.4|3614
1741118400000|2025-03-04 20:00:00|668|667|667.1|666.1|669.3|668.3|666.9|665.9|1054
1741122000000|2025-03-04 21:00:00|667.3|666.3|664.3|663.3|668.4|667.4|662.4|661.4|5630
1741125600000|2025-03-04 22:00:00|664.1|663.1|664.6|661.6|665|664|663.8|661.4|886
1741136400000|2025-03-05 01:00:00|663|662|663.9|662.9|664.9|663.9|662.9|661.9|866
1741140000000|2025-03-05 02:00:00|664.3|663.3|661|660|664.5|663.5|660.9|659.9|915
1741143600000|2025-03-05 03:00:00|660.9|659.9|662|661|662.6|661.6|660.9|659.9|198
1741147200000|2025-03-05 04:00:00|662.1|661.1|662.4|661.4|662.4|661.4|661.4|660.4|130
1741150800000|2025-03-05 05:00:00|662.6|661.6|662.1|661.1|663.1|662.1|661.9|660.9|181
1741154400000|2025-03-05 06:00:00|662.4|661.4|664.1|663.1|664.1|663.1|662.1|661.1|310
1741158000000|2025-03-05 07:00:00|664.6|663.6|662.9|661.9|665.9|664.9|662.9|661.9|1587
1741161600000|2025-03-05 08:00:00|662.8|661.8|662.6|661.6|665.4|664.4|661.9|660.9|7793
1741165200000|2025-03-05 09:00:00|662.4|661.4|661.9|660.9|666.3|665.3|661.6|660.6|4335
1741168800000|2025-03-05 10:00:00|661.6|660.6|657.6|656.6|662|661|657.4|656.4|4977
1741172400000|2025-03-05 11:00:00|657.8|656.8|655.6|654.6|660.1|659.1|655.4|654.4|9310
1741176000000|2025-03-05 12:00:00|655.9|654.9|656.4|655.4|658.6|657.6|655.9|654.9|4409
1741179600000|2025-03-05 13:00:00|656.6|655.6|653.1|652.1|657.4|656.4|653.1|652.1|10749
1741183200000|2025-03-05 14:00:00|653|652|648.9|647.9|653.4|652.4|648.6|647.6|9248
1741186800000|2025-03-05 15:00:00|649.4|648.4|646.6|645.6|652.6|651.6|645.9|644.9|13456
1741190400000|2025-03-05 16:00:00|646.5|645.5|644.9|643.9|646.6|645.6|642.4|641.4|19437
1741194000000|2025-03-05 17:00:00|644.8|643.8|651.9|650.9|652.4|651.4|643.8|642.8|9469
1741197600000|2025-03-05 18:00:00|652|651|654.1|653.1|654.5|653.5|649.6|648.6|9204
1741201200000|2025-03-05 19:00:00|654.3|653.3|654.6|653.6|655.1|654.1|652.4|651.4|4586
1741204800000|2025-03-05 20:00:00|654.8|653.8|655|654|655.4|654.4|654.1|653.1|1203
1741208400000|2025-03-05 21:00:00|655.1|654.1|654.8|653.8|655.3|654.3|654.4|653.4|679
1741212000000|2025-03-05 22:00:00|654.6|653.6|654.9|653.9|655|654|654.6|653.6|1671
1741222800000|2025-03-06 01:00:00|655|654|657.9|656.9|658.4|657.4|655|654|1845
1741226400000|2025-03-06 02:00:00|658|657|658.8|657.8|659.1|658.1|657.9|656.9|216
1741230000000|2025-03-06 03:00:00|658.6|657.6|657.9|656.9|658.8|657.8|657.6|656.6|414
1741233600000|2025-03-06 04:00:00|658.1|657.1|658.4|657.4|658.9|657.9|657.4|656.4|577
1741237200000|2025-03-06 05:00:00|658.3|657.3|656.4|655.4|658.5|657.5|656.1|655.1|215
1741240800000|2025-03-06 06:00:00|656.5|655.5|658.1|657.1|659|658|656.5|655.5|735
1741244400000|2025-03-06 07:00:00|658|657|657.6|656.6|659.1|658.1|657.1|656.1|2460
1741248000000|2025-03-06 08:00:00|657.9|656.9|655.6|654.6|658|657|653.5|652.5|6811
1741251600000|2025-03-06 09:00:00|655.9|654.9|658.1|657.1|659.4|658.4|654.4|653.4|10767
1741255200000|2025-03-06 10:00:00|658.4|657.4|656.4|655.4|659.4|658.4|656.1|655.1|9182
1741258800000|2025-03-06 11:00:00|656.1|655.1|658.9|657.9|659.9|658.9|655.6|654.6|3967
1741262400000|2025-03-06 12:00:00|659.1|658.1|659.4|658.4|660.6|659.6|658.6|657.6|8059
1741266000000|2025-03-06 13:00:00|659.3|658.3|656.4|655.4|660.9|659.9|655.9|654.9|9243
1741269600000|2025-03-06 14:00:00|656.6|655.6|658.1|657.1|659.9|658.9|656.4|655.4|11379
1741273200000|2025-03-06 15:00:00|658|657|650.1|649.1|659.9|658.9|649.4|648.4|26263
1741276800000|2025-03-06 16:00:00|650.4|649.4|649.1|648.1|652.4|651.4|649|648|17748
1741280400000|2025-03-06 17:00:00|649.3|648.3|652.9|651.9|654.1|653.1|648.4|647.4|7518
1741284000000|2025-03-06 18:00:00|653.1|652.1|653.3|652.3|654.6|653.6|652.6|651.6|4260
1741287600000|2025-03-06 19:00:00|653.4|652.4|653.6|652.6|654.6|653.6|652.1|651.1|5076
1741291200000|2025-03-06 20:00:00|653.4|652.4|649.9|648.9|653.6|652.6|649.4|648.4|2846
1741294800000|2025-03-06 21:00:00|650.1|649.1|650.9|649.9|651.3|650.3|650.1|649.1|869
1741298400000|2025-03-06 22:00:00|650.6|649.6|651.8|648.8|652.3|649.9|650.5|648.6|676
1741309200000|2025-03-07 01:00:00|650.3|649.3|651.1|650.1|651.9|650.9|649.5|648.5|270
1741312800000|2025-03-07 02:00:00|651.3|650.3|652|651|652.4|651.4|650.8|649.8|370
1741316400000|2025-03-07 03:00:00|651.9|650.9|650.6|649.6|652.1|651.1|650.4|649.4|768
1741320000000|2025-03-07 04:00:00|650.9|649.9|650.4|649.4|650.9|649.9|650.1|649.1|194
1741323600000|2025-03-07 05:00:00|650.1|649.1|650.9|649.9|651.1|650.1|650.1|649.1|102
1741327200000|2025-03-07 06:00:00|651.1|650.1|651.5|650.5|653.1|652.1|650.3|649.3|960
1741330800000|2025-03-07 07:00:00|651.4|650.4|656.4|655.4|657.9|656.9|650.9|649.9|10666
1741334400000|2025-03-07 08:00:00|656.1|655.1|658.6|657.6|659.4|658.4|654.6|653.6|8562
1741338000000|2025-03-07 09:00:00|658.8|657.8|662.1|661.1|662.4|661.4|658.4|657.4|6895
1741341600000|2025-03-07 10:00:00|661.9|660.9|664.9|663.9|664.9|663.9|660.6|659.6|8856
1741345200000|2025-03-07 11:00:00|664.6|663.6|661.6|660.6|665.6|664.6|661.4|660.4|5644
1741348800000|2025-03-07 12:00:00|661.5|660.5|663.9|662.9|664.4|663.3|660.1|659.1|7019
1741352400000|2025-03-07 13:00:00|663.6|662.6|660.5|659.5|663.9|662.9|660.4|659.4|8756
1741356000000|2025-03-07 14:00:00|660.4|659.4|667.9|666.9|668.4|667.4|659.4|658.4|10495
1741359600000|2025-03-07 15:00:00|668.1|667.1|661.4|660.4|670.1|669.1|655.9|654.9|22940
1741363200000|2025-03-07 16:00:00|661.1|660.1|656.4|655.4|661.4|660.4|655.6|654.6|24537
1741366800000|2025-03-07 17:00:00|656.5|655.5|654.4|653.4|658.4|657.4|653.6|652.6|43174
1741370400000|2025-03-07 18:00:00|654.1|653.1|655.1|654.1|655.9|654.9|652.6|651.6|4433
1741374000000|2025-03-07 19:00:00|654.9|653.9|654.6|653.6|657.4|656.4|653.9|652.9|8201
1741377600000|2025-03-07 20:00:00|654.8|653.8|654.4|653.4|655.6|654.6|654.4|653.4|2178
1741381200000|2025-03-07 21:00:00|654.6|653.6|654.9|653.9|655.1|654.1|654.6|653.6|323
1741561200000|2025-03-09 23:00:00|653|652|651|650|653.1|652.1|650.8|649.8|669
1741564800000|2025-03-10 00:00:00|650.9|649.9|653.4|652.4|653.4|652.4|650.8|649.8|397
1741568400000|2025-03-10 01:00:00|653.5|652.5|652.3|651.3|653.9|652.9|651.9|650.9|302
1741572000000|2025-03-10 02:00:00|652.1|651.1|651.4|650.4|652.9|651.9|651.3|650.3|268
1741575600000|2025-03-10 03:00:00|651.5|650.5|650.9|649.9|651.6|650.6|650.4|649.4|221
1741579200000|2025-03-10 04:00:00|651|650|651.3|650.3|652.1|651.1|651|650|116
1741582800000|2025-03-10 05:00:00|651.4|650.4|651.1|650.1|652.1|651.1|650.1|649.1|375
1741586400000|2025-03-10 06:00:00|650.9|649.9|652.6|651.6|652.6|651.6|650.5|649.5|716
1741590000000|2025-03-10 07:00:00|652.4|651.4|655.1|654.1|655.8|654.8|651.6|650.6|2784
1741593600000|2025-03-10 08:00:00|655.4|654.4|656.6|655.6|658.1|657.1|653.9|652.9|8611
1741597200000|2025-03-10 09:00:00|656.8|655.8|657.6|656.6|659.6|658.6|656.1|655.1|6801
1741600800000|2025-03-10 10:00:00|657.8|656.8|657.9|656.9|657.9|656.9|655.9|654.9|4383
1741604400000|2025-03-10 11:00:00|657.6|656.6|660.4|659.4|661.4|660.4|657.6|656.6|4057
1741608000000|2025-03-10 12:00:00|660.1|659.1|660.4|659.4|661.4|660.4|659.1|658.1|4256
1741611600000|2025-03-10 13:00:00|660.1|659.1|651.6|650.6|660.1|659.1|651.4|650.4|14619
1741615200000|2025-03-10 14:00:00|651.4|650.4|649.4|648.4|652.6|651.6|648.6|647.6|10223
1741618800000|2025-03-10 15:00:00|649.3|648.3|650.1|649.1|652.4|651.4|648.9|647.9|13261
1741622400000|2025-03-10 16:00:00|650.4|649.4|649.4|648.4|651.3|650.3|648.1|647.1|20464
1741626000000|2025-03-10 17:00:00|649.5|648.5|647.4|646.4|649.9|648.9|646.4|645.4|3507
1741629600000|2025-03-10 18:00:00|647.1|646.1|645.4|644.4|647.5|646.5|645.4|644.4|3038
1741633200000|2025-03-10 19:00:00|645.5|644.5|645.9|644.9|646.6|645.6|644.9|643.9|2588
1741636800000|2025-03-10 20:00:00|645.8|644.8|645.4|644.4|646.4|645.4|645.1|644.1|530
1741640400000|2025-03-10 21:00:00|645.5|644.5|647|644|647.1|644.6|645.4|644|49
1741651200000|2025-03-11 00:00:00|644.5|643.5|642.5|641.5|644.6|643.6|642.3|641.3|651
1741654800000|2025-03-11 01:00:00|642.6|641.6|644.5|643.5|645.1|644.1|640.9|639.9|339
1741658400000|2025-03-11 02:00:00|644.4|643.4|645.3|644.3|646.8|645.8|643.8|642.8|230
1741662000000|2025-03-11 03:00:00|645.4|644.4|645.1|644.1|646.1|645.1|644.8|643.8|205
1741665600000|2025-03-11 04:00:00|644.9|643.9|644.9|643.9|645.1|644.1|644.6|643.6|290
1741669200000|2025-03-11 05:00:00|644.8|643.8|645.6|644.6|646.1|645.1|644.3|643.3|286
1741672800000|2025-03-11 06:00:00|645.9|644.9|646.6|645.6|647.5|646.5|645.1|644.1|1754
1741676400000|2025-03-11 07:00:00|646.5|645.5|647.4|646.4|647.6|646.6|645.6|644.6|1575
1741680000000|2025-03-11 08:00:00|647.3|646.3|648.9|647.9|649.4|648.4|646.1|645.1|13148
1741683600000|2025-03-11 09:00:00|649|648|649.6|648.6|651.6|650.6|648.8|647.8|10035
1741687200000|2025-03-11 10:00:00|649.9|648.9|652.4|651.4|653.1|652.1|649.1|648.1|6485
1741690800000|2025-03-11 11:00:00|652.5|651.5|653.6|652.6|653.8|652.8|651.1|650.1|4254
1741694400000|2025-03-11 12:00:00|653.4|652.4|652.1|651.1|654.9|653.9|652.1|651.1|10437
1741698000000|2025-03-11 13:00:00|652.6|651.6|655.1|654.1|657.1|656.1|652.4|651.4|20690
1741701600000|2025-03-11 14:00:00|655|654|653.6|652.6|656.4|655.4|652.9|651.9|12209
1741705200000|2025-03-11 15:00:00|653.9|652.9|655.9|654.9|658|657|653.4|652.4|18247
1741708800000|2025-03-11 16:00:00|655.6|654.6|651.4|650.4|656.6|655.6|650.9|649.9|28686
1741712400000|2025-03-11 17:00:00|651.5|650.5|651.9|650.9|652.6|651.6|650.6|649.6|7674
1741716000000|2025-03-11 18:00:00|651.8|650.8|652.5|651.5|653.4|652.4|649.9|648.9|5788
1741719600000|2025-03-11 19:00:00|652.6|651.6|652.9|651.9|653.9|652.9|652.1|651.1|1488
1741723200000|2025-03-11 20:00:00|653|652|653.9|652.9|654.1|653.1|652.9|651.9|873
1741726800000|2025-03-11 21:00:00|653.8|652.8|654|653|654.9|653.9|653.6|652.6|775
1741737600000|2025-03-12 00:00:00|654.3|653.3|654.1|653.1|654.9|653.9|652.9|651.9|1595
1741741200000|2025-03-12 01:00:00|653.9|652.9|654.9|653.9|655.5|654.5|653.1|652.1|250
1741744800000|2025-03-12 02:00:00|654.6|653.6|654.9|653.9|656.1|655.1|654|653|391
1741748400000|2025-03-12 03:00:00|655.1|654.1|655.4|654.4|656.1|655.1|654.6|653.6|270
1741752000000|2025-03-12 04:00:00|655.6|654.6|655.6|654.6|656.4|655.4|655.6|654.6|243
1741755600000|2025-03-12 05:00:00|655.4|654.4|655.1|654.1|656.1|655.1|654.4|653.4|283
1741759200000|2025-03-12 06:00:00|655|654|650.8|649.8|655.1|654.1|650.8|649.8|2290
1741762800000|2025-03-12 07:00:00|650.6|649.6|652.1|651.1|653.1|652.1|648.8|647.8|5871
1741766400000|2025-03-12 08:00:00|652.4|651.4|653.6|652.6|654.9|653.9|651.9|650.9|9467
1741770000000|2025-03-12 09:00:00|653.9|652.9|655.9|654.9|655.9|654.9|653.1|652.1|5895
1741773600000|2025-03-12 10:00:00|656|655|655.1|654.1|658|657|653.9|652.9|8608
1741777200000|2025-03-12 11:00:00|655|654|654.6|653.6|655.4|654.4|653.6|652.6|11311
1741780800000|2025-03-12 12:00:00|654.4|653.4|654.4|653.4|657.1|656.1|652.9|651.9|13815
1741784400000|2025-03-12 13:00:00|654.3|653.3|654.4|653.4|657.1|656.1|652.6|651.6|10506
1741788000000|2025-03-12 14:00:00|654.5|653.5|657.1|656.1|657.4|656.4|653.6|652.6|14209
1741791600000|2025-03-12 15:00:00|656.9|655.9|656|655|658|657|653.6|652.6|13042
1741795200000|2025-03-12 16:00:00|655.9|654.9|655.4|654.4|657.9|656.9|655.1|654.1|37434
1741798800000|2025-03-12 17:00:00|655.3|654.3|656.4|655.4|657.1|656.1|654.6|653.6|6202
1741802400000|2025-03-12 18:00:00|656.1|655.1|656.9|655.9|657.4|656.4|655.9|654.9|3759
1741806000000|2025-03-12 19:00:00|656.8|655.8|656.6|655.6|657.1|656.1|655.9|654.9|870
1741809600000|2025-03-12 20:00:00|656.5|655.5|656.6|655.6|656.9|655.9|656.1|655.1|1053
1741813200000|2025-03-12 21:00:00|656.9|655.9|657|654|657.4|655.9|656.4|654|4
1741824000000|2025-03-13 00:00:00|656.3|655.3|656.3|655.3|656.6|655.6|655.4|654.4|54
1741827600000|2025-03-13 01:00:00|656.1|655.1|655.4|654.4|657|656|655.3|654.3|229
1741831200000|2025-03-13 02:00:00|655.5|654.5|656.9|655.9|657.4|656.4|655|654|123
1741834800000|2025-03-13 03:00:00|657.1|656.1|656.9|655.9|657.4|656.4|656|655|145
1741838400000|2025-03-13 04:00:00|657.1|656.1|656|655|657.1|656.1|655.6|654.6|97
1741842000000|2025-03-13 05:00:00|655.9|654.9|655|654|655.9|654.9|654.9|653.9|220
1741845600000|2025-03-13 06:00:00|655.1|654.1|655.6|654.6|655.9|654.9|654.4|653.4|903
1741849200000|2025-03-13 07:00:00|655.8|654.8|657.4|656.4|659.1|658.1|655.4|654.4|6119
1741852800000|2025-03-13 08:00:00|657.5|656.5|657|656|659.4|658.4|656.5|655.5|7844
1741856400000|2025-03-13 09:00:00|657.1|656.1|654.6|653.6|658.1|657.1|654.1|653.1|9375
1741860000000|2025-03-13 10:00:00|654.5|653.5|655.9|654.9|656.4|655.4|653.6|652.6|3765
1741863600000|2025-03-13 11:00:00|656.1|655.1|654.4|653.4|657.6|656.6|654.1|653.1|3134
1741867200000|2025-03-13 12:00:00|654.6|653.6|654.1|653.1|656.6|655.6|653.1|652.1|11779
1741870800000|2025-03-13 13:00:00|654.3|653.3|652.9|651.9|654.3|653.3|652.1|651.1|4595
1741874400000|2025-03-13 14:00:00|652.8|651.8|654.1|653.1|656.4|655.4|651.1|650.1|12168
1741878000000|2025-03-13 15:00:00|654.4|653.4|650.1|649.1|655.1|654.1|647.9|646.9|10419
1741881600000|2025-03-13 16:00:00|650.4|649.4|646.9|645.9|651.4|650.4|646.4|645.4|43470
1741885200000|2025-03-13 17:00:00|647.1|646.1|643.9|642.9|647.6|646.6|643.9|642.9|5181
1741888800000|2025-03-13 18:00:00|643.6|642.6|644.6|643.6|645.6|644.6|643.5|642.5|5635
1741892400000|2025-03-13 19:00:00|644.8|643.8|643.9|642.9|645.1|644.1|643.6|642.6|2590
1741896000000|2025-03-13 20:00:00|644|643|646.4|645.4|646.6|645.6|643.9|642.9|1842
1741899600000|2025-03-13 21:00:00|646.3|645.3|648.6|645.6|648.6|647.4|646.3|645.3|703
1741910400000|2025-03-14 00:00:00|646.9|645.9|647.4|646.4|647.9|646.9|645.9|644.9|481
1741914000000|2025-03-14 01:00:00|647.3|646.3|647|646|647.6|646.6|645.5|644.5|324
1741917600000|2025-03-14 02:00:00|647.1|646.1|647.8|646.8|647.9|646.9|646.8|645.8|138
1741921200000|2025-03-14 03:00:00|647.9|646.9|647.9|646.9|648.9|647.9|647.4|646.4|181
1741924800000|2025-03-14 04:00:00|648.1|647.1|647.5|646.5|648.1|647.1|647.4|646.4|216
1741928400000|2025-03-14 05:00:00|647.4|646.4|647.6|646.6|647.6|646.6|646.9|645.9|197
1741932000000|2025-03-14 06:00:00|647.5|646.5|650.1|649.1|650.6|649.6|646.6|645.6|3655
1741935600000|2025-03-14 07:00:00|650.4|649.4|649.9|648.9|651.4|650.4|649|648|3380
1741939200000|2025-03-14 08:00:00|649.8|648.8|652.9|651.9|653.4|652.4|648.9|647.9|9555
1741942800000|2025-03-14 09:00:00|653.1|652.1|652.1|651.1|653.1|652.1|650.6|649.6|4128
1741946400000|2025-03-14 10:00:00|652|651|650.1|649.1|652.1|651.1|649.6|648.6|3715
1741950000000|2025-03-14 11:00:00|650.3|649.3|649.9|648.9|651.6|650.6|648.4|647.4|5476
1741953600000|2025-03-14 12:00:00|650.1|649.1|649.9|648.9|651.4|650.4|649.4|648.4|5409
1741957200000|2025-03-14 13:00:00|649.8|648.8|648.6|647.6|649.9|648.9|644.4|643.4|10098
1741960800000|2025-03-14 14:00:00|648.4|647.4|647.4|646.4|648.4|647.4|644.6|643.6|6208
1741964400000|2025-03-14 15:00:00|647.3|646.3|646.1|645.1|648.4|647.4|645.1|644.1|4501
1741968000000|2025-03-14 16:00:00|646|645|646.6|645.6|647.1|646.1|645.1|644.1|8206
1741971600000|2025-03-14 17:00:00|646.4|645.4|647.9|646.9|649.4|648.4|646.4|645.4|6463
1741975200000|2025-03-14 18:00:00|648.1|647.1|649.4|648.4|649.6|648.6|648|647|4135
1741978800000|2025-03-14 19:00:00|649.5|648.5|649.4|648.4|649.9|648.9|648.9|647.9|2778
1741982400000|2025-03-14 20:00:00|649.1|648.1|649.5|648.5|649.9|648.9|648.9|647.9|527
1742166000000|2025-03-16 23:00:00|657.6|656.6|659.3|658.3|660.1|659.1|657.4|656.4|1854
1742169600000|2025-03-17 00:00:00|659.4|658.4|661.1|660.1|661.1|660.1|659.1|658.1|896
1742173200000|2025-03-17 01:00:00|661|660|661.1|660.1|664.4|663.4|660.5|659.5|1351
1742176800000|2025-03-17 02:00:00|661|660|657.4|656.4|661.1|660.1|657.1|656.1|2365
1742180400000|2025-03-17 03:00:00|657.3|656.3|657.1|656.1|657.6|656.6|656.4|655.4|127
1742184000000|2025-03-17 04:00:00|657.4|656.4|657.5|656.5|658.6|657.6|657.4|656.4|762
1742187600000|2025-03-17 05:00:00|657.6|656.6|657.6|656.6|658.6|657.6|657.4|656.4|401
1742191200000|2025-03-17 06:00:00|657.4|656.4|658.1|657.1|658.4|657.4|656.6|655.6|1960
1742194800000|2025-03-17 07:00:00|658.6|657.6|657.6|656.6|659.6|658.6|656.6|655.6|3651
1742198400000|2025-03-17 08:00:00|657.5|656.5|658.8|657.8|660.1|659.1|656.8|655.8|10479
1742202000000|2025-03-17 09:00:00|658.9|657.9|658.1|657.1|661.6|660.6|656.9|655.9|6475
1742205600000|2025-03-17 10:00:00|658.4|657.4|658.4|657.4|658.9|657.9|657.1|656.1|4005
1742209200000|2025-03-17 11:00:00|658.5|657.5|658.9|657.9|660.4|659.4|658|657|4776
1742212800000|2025-03-17 12:00:00|658.8|657.8|658.1|657.1|658.9|657.9|657.4|656.4|4202
1742216400000|2025-03-17 13:00:00|658.4|657.4|656.8|655.8|658.4|657.4|655.5|654.5|8680
1742220000000|2025-03-17 14:00:00|656.6|655.6|652.1|651.1|656.9|655.9|651.9|650.9|12806
1742223600000|2025-03-17 15:00:00|652.4|651.4|654.1|653.1|654.6|653.6|650.9|649.9|7740
1742227200000|2025-03-17 16:00:00|654.3|653.3|653.1|652.1|655.4|654.4|652.1|651.1|11392
1742230800000|2025-03-17 17:00:00|653.3|652.3|656.4|655.4|656.5|655.5|653.1|652.1|5359
1742234400000|2025-03-17 18:00:00|656.5|655.5|655.3|654.3|657.4|656.4|654.3|653.3|4197
1742238000000|2025-03-17 19:00:00|655.1|654.1|655.6|654.6|656.1|655.1|655.1|654.1|1081
1742241600000|2025-03-17 20:00:00|655.5|654.5|655.5|654.5|656.1|655.1|655.5|654.5|287
1742245200000|2025-03-17 21:00:00|655.8|654.8|653.4|652.4|655.9|654.9|653.4|652.4|230
1742256000000|2025-03-18 00:00:00|654.9|653.9|654.8|653.8|655.4|654.4|654.5|653.5|311
1742259600000|2025-03-18 01:00:00|654.6|653.6|657.4|656.4|657.8|656.8|654.4|653.4|1123
1742263200000|2025-03-18 02:00:00|657.5|656.5|658.6|657.6|658.8|657.8|656.9|655.9|207
1742266800000|2025-03-18 03:00:00|658.5|657.5|656.9|655.9|658.5|657.5|656.6|655.6|280
1742270400000|2025-03-18 04:00:00|656.8|655.8|656.9|655.9|657.1|656.1|656.4|655.4|99
1742274000000|2025-03-18 05:00:00|656.6|655.6|658.9|657.9|658.9|657.9|656.4|655.4|623
1742277600000|2025-03-18 06:00:00|658.8|657.8|658.6|657.6|659.1|658.1|658.1|657.1|657
1742281200000|2025-03-18 07:00:00|658.9|657.9|660.9|659.9|661.6|660.6|658.9|657.9|2185
1742284800000|2025-03-18 08:00:00|660.6|659.6|661.1|660.1|663.1|662.1|660.4|659.4|12807
1742288400000|2025-03-18 09:00:00|661.5|660.5|663.9|662.9|664.4|663.4|661.1|660.1|4454
1742292000000|2025-03-18 10:00:00|663.6|662.6|664.6|663.6|665.1|664.1|663.4|662.4|5926
1742295600000|2025-03-18 11:00:00|664.4|663.4|665.4|664.4|665.4|664.4|662.6|661.6|4452
1742299200000|2025-03-18 12:00:00|665.3|664.3|664.6|663.6|665.4|664.4|663.6|662.6|3840
1742302800000|2025-03-18 13:00:00|664.4|663.4|661.9|660.9|664.4|663.4|661.6|660.6|10085
1742306400000|2025-03-18 14:00:00|661.6|660.6|659.6|658.6|661.9|660.9|659.6|658.6|8332
1742310000000|2025-03-18 15:00:00|659.8|658.8|653.6|652.6|660.1|659.1|653.6|652.6|14347
1742313600000|2025-03-18 16:00:00|653.9|652.9|649.9|648.9|653.9|652.9|649.6|648.6|19448
1742317200000|2025-03-18 17:00:00|650|649|652.1|651.1|655.9|654.9|648.8|647.8|16424
1742320800000|2025-03-18 18:00:00|652|651|653.1|652.1|653.6|652.6|651.4|650.4|3190
1742324400000|2025-03-18 19:00:00|652.9|651.9|654.1|653.1|654.1|653.1|652.9|651.9|727
1742328000000|2025-03-18 20:00:00|654|653|652.5|651.5|654|653|651.5|650.5|1057
1742331600000|2025-03-18 21:00:00|652.4|651.4|653.8|650.8|653.8|651.5|652.3|650.8|0
1742342400000|2025-03-19 00:00:00|653.6|652.6|652.9|651.9|653.6|652.6|652.4|651.4|189
1742346000000|2025-03-19 01:00:00|652.8|651.8|650.4|649.4|652.9|651.9|650.1|649.1|653
1742349600000|2025-03-19 02:00:00|650.5|649.5|651.1|650.1|651.6|650.6|650.5|649.5|153
1742353200000|2025-03-19 03:00:00|650.9|649.9|651.4|650.4|651.6|650.6|650.9|649.9|91
1742356800000|2025-03-19 04:00:00|651.1|650.1|651.1|650.1|651.6|650.6|650.6|649.6|497
1742360400000|2025-03-19 05:00:00|651|650|650.6|649.6|651.9|650.9|650.3|649.3|592
1742364000000|2025-03-19 06:00:00|650.5|649.5|649.6|648.6|650.6|649.6|648.4|647.4|768
1742367600000|2025-03-19 07:00:00|649.8|648.8|650.9|649.9|652.4|651.4|649.6|648.6|1757
1742371200000|2025-03-19 08:00:00|651.1|650.1|648.6|647.6|652.6|651.6|648|647|7041
1742374800000|2025-03-19 09:00:00|648.9|647.9|652.3|651.3|652.4|651.4|648.6|647.6|6331
1742378400000|2025-03-19 10:00:00|652.1|651.1|654.1|653.1|654.4|653.4|652.1|651.1|2831
1742382000000|2025-03-19 11:00:00|653.9|652.9|655.6|654.6|655.6|654.6|653.9|652.9|4219
1742385600000|2025-03-19 12:00:00|655.4|654.4|655.9|654.9|656.1|655.1|655.4|654.4|1320
1742389200000|2025-03-19 13:00:00|656.6|655.6|656.3|655.3|657.9|656.9|654.1|653.1|7309
1742392800000|2025-03-19 14:00:00|656.4|655.4|658.3|657.3|659.4|658.4|655.1|654.1|8594
1742396400000|2025-03-19 15:00:00|658.1|657.1|658.8|657.8|662.1|661.1|658.1|657.1|8728
1742400000000|2025-03-19 16:00:00|658.6|657.6|662.4|661.4|663.4|662.4|656.9|655.9|20458
1742403600000|2025-03-19 17:00:00|662.1|661.1|660.8|659.8|663.4|662.4|660.1|659.1|6383
1742407200000|2025-03-19 18:00:00|660.9|659.9|660.9|659.9|661.4|660.4|659.4|658.4|3493
1742410800000|2025-03-19 19:00:00|661.1|660.1|661.9|660.9|662.1|661.1|660.9|659.9|1970
1742414400000|2025-03-19 20:00:00|662|661|662.1|661.1|662.4|661.4|661.5|660.5|1165
1742418000000|2025-03-19 21:00:00|662|661|662.8|659.8|662.9|661|661.8|659.8|1
1742428800000|2025-03-20 00:00:00|662.4|661.4|662.5|661.5|662.9|661.9|661.6|660.6|120
1742432400000|2025-03-20 01:00:00|662.6|661.6|663|662|663.9|662.9|662.4|661.4|118
1742436000000|2025-03-20 02:00:00|663.1|662.1|663.4|662.4|664.4|663.4|662.9|661.9|205
1742439600000|2025-03-20 03:00:00|663.5|662.5|664.4|663.4|664.4|663.4|663.3|662.3|1892
1742443200000|2025-03-20 04:00:00|664.5|663.5|664.4|663.4|664.9|663.9|664.1|663.1|1203
1742446800000|2025-03-20 05:00:00|664.3|663.3|663.6|662.6|664.4|663.4|663.6|662.6|180
1742450400000|2025-03-20 06:00:00|663.4|662.4|664.1|663.1|664.9|663.9|663.1|662.1|986
1742454000000|2025-03-20 07:00:00|664|663|663.1|662.1|664.4|663.4|661.4|660.4|1719
1742457600000|2025-03-20 08:00:00|663|662|663.6|662.6|665.6|664.6|663|662|10120
1742461200000|2025-03-20 09:00:00|663.9|662.9|661.4|660.4|664.9|663.9|661.1|660.1|3977
1742464800000|2025-03-20 10:00:00|661.1|660.1|660.9|659.9|661.6|660.6|658.9|657.9|4210
1742468400000|2025-03-20 11:00:00|661|660|662.4|661.4|662.4|661.4|660.6|659.6|6170
1742472000000|2025-03-20 12:00:00|662.3|661.3|660.6|659.6|662.4|661.4|659.8|658.8|5256
1742475600000|2025-03-20 13:00:00|660.5|659.5|658.6|657.6|661.4|660.4|656.6|655.6|5463
1742479200000|2025-03-20 14:00:00|658.4|657.4|666.6|665.6|666.9|665.9|658.4|657.4|7896
1742482800000|2025-03-20 15:00:00|666.4|665.4|668.1|667.1|669.6|668.6|665.9|664.9|9251
1742486400000|2025-03-20 16:00:00|668|667|667.6|666.6|668.9|667.9|666.6|665.6|9089
1742490000000|2025-03-20 17:00:00|667.4|666.4|667.3|666.3|668.4|667.4|666.6|665.6|4047
1742493600000|2025-03-20 18:00:00|667.1|666.1|667.8|666.8|668.3|667.3|666.9|665.9|2222
1742497200000|2025-03-20 19:00:00|667.9|666.9|668.4|667.4|668.6|667.6|667.9|666.9|816
1742500800000|2025-03-20 20:00:00|668.6|667.6|669.5|668.5|669.6|668.6|668.3|667.3|450
1742504400000|2025-03-20 21:00:00|669.4|668.4|670.4|667.4|670.4|668.5|669|667.4|2
1742515200000|2025-03-21 00:00:00|669.8|668.9|670.1|669.1|670.8|669.8|669.6|668.6|389
1742518800000|2025-03-21 01:00:00|670|669|669.3|668.3|671|670|669.1|668.1|138
1742522400000|2025-03-21 02:00:00|669.4|668.4|668.8|667.8|669.4|668.4|668.4|667.4|124
1742526000000|2025-03-21 03:00:00|668.9|667.9|669.4|668.4|669.6|668.6|668.6|667.6|132
1742529600000|2025-03-21 04:00:00|669.5|668.5|668.4|667.4|669.5|668.5|668.1|667.1|171
1742533200000|2025-03-21 05:00:00|668.1|667.1|668.9|667.9|668.9|667.9|668.1|667.1|98
1742536800000|2025-03-21 06:00:00|669.1|668.1|667.9|666.9|669.6|668.6|667.4|666.4|1732
1742540400000|2025-03-21 07:00:00|668.1|667.1|669.1|668.1|669.4|668.4|667.6|666.6|2635
1742544000000|2025-03-21 08:00:00|668.9|667.9|667.3|666.3|671.4|670.4|667.3|666.3|5472
1742547600000|2025-03-21 09:00:00|667.4|666.4|666.8|665.8|668.4|667.4|665.4|664.4|2131
1742551200000|2025-03-21 10:00:00|666.9|665.9|665.9|664.9|666.9|665.9|664.6|663.6|6415
1742554800000|2025-03-21 11:00:00|665.6|664.6|664.9|663.9|666.3|665.3|664.6|663.6|3424
1742558400000|2025-03-21 12:00:00|665|664|665.6|664.6|667.1|666.1|664.6|663.6|2998
1742562000000|2025-03-21 13:00:00|665.4|664.4|666.4|665.4|667.1|666.1|664.4|663.4|4316
1742565600000|2025-03-21 14:00:00|666.6|665.6|670.4|669.4|670.4|669.4|666.4|665.4|8226
1742569200000|2025-03-21 15:00:00|670.1|669.1|666.4|665.4|670.4|669.4|666.1|665.1|3658
1742572800000|2025-03-21 16:00:00|666.6|665.6|669.9|668.9|670.1|669.1|666.1|665.1|8267
1742576400000|2025-03-21 17:00:00|669.8|668.8|668.6|667.6|670.1|669.1|668.4|667.4|2484
1742580000000|2025-03-21 18:00:00|668.9|667.9|670.6|669.6|670.6|669.6|668.9|667.9|1999
1742583600000|2025-03-21 19:00:00|670.5|669.5|670.1|669.1|670.6|669.6|669.4|668.4|590
1742587200000|2025-03-21 20:00:00|670.3|669.3|670.8|669.8|671.1|670.1|670.3|669.3|364
1742770800000|2025-03-23 23:00:00|671.5|670.5|671.8|670.8|671.9|670.9|671|670|12
1742774400000|2025-03-24 00:00:00|672|671|669.5|668.5|672.1|671.1|669.5|668.5|69
1742778000000|2025-03-24 01:00:00|669.6|668.6|667.9|666.9|671.8|670.8|667.6|666.6|89
1742781600000|2025-03-24 02:00:00|667.8|666.8|668|667|670|669|667.8|666.8|451
1742785200000|2025-03-24 03:00:00|668.3|667.3|668.1|667.1|668.4|667.4|667.3|666.3|93
1742788800000|2025-03-24 04:00:00|668|667|667.8|666.8|668.4|667.4|667.8|666.8|110
1742792400000|2025-03-24 05:00:00|667.6|666.6|669|668|669.3|668.3|667.6|666.6|61
1742796000000|2025-03-24 06:00:00|669.1|668.1|670.6|669.6|670.9|669.9|669|668|120
1742799600000|2025-03-24 07:00:00|670.8|669.8|672.6|671.6|672.9|671.9|670.6|669.6|1791
1742803200000|2025-03-24 08:00:00|672.5|671.5|670.9|669.9|672.9|671.9|668.5|667.5|6004
1742806800000|2025-03-24 09:00:00|671.1|670.1|673.9|672.9|673.9|672.9|669.9|668.9|1735
1742810400000|2025-03-24 10:00:00|673.8|672.8|676.1|675.1|676.1|675.1|673.8|672.8|1626
1742814000000|2025-03-24 11:00:00|676|675|671.1|670.1|676.4|675.4|671.1|670.1|15760
1742817600000|2025-03-24 12:00:00|670.9|669.9|668.8|667.8|671.6|670.6|668.6|667.6|8525
1742821200000|2025-03-24 13:00:00|668.6|667.6|670.4|669.4|671.6|670.6|667.4|666.4|6240
1742824800000|2025-03-24 14:00:00|670.5|669.5|670.8|669.8|672.8|671.8|667.9|666.9|7306
1742828400000|2025-03-24 15:00:00|670.6|669.6|673.1|672.1|673.6|672.6|670.1|669.1|4366
1742832000000|2025-03-24 16:00:00|673.3|672.3|671.9|670.9|674.4|673.4|670.9|669.9|6655
1742835600000|2025-03-24 17:00:00|671.8|670.8|670.8|669.8|671.9|670.9|669.1|668.1|2419
1742839200000|2025-03-24 18:00:00|670.9|669.9|672.4|671.4|672.6|671.6|670.4|669.4|1407
1742842800000|2025-03-24 19:00:00|672.5|671.5|673.1|672.1|673.4|672.4|672.3|671.3|1036
1742846400000|2025-03-24 20:00:00|673.3|672.3|672.8|671.8|673.4|672.4|672.6|671.6|266
1742850000000|2025-03-24 21:00:00|672.6|671.6|673.9|670.9|673.9|671.8|672.5|670.6|0
1742860800000|2025-03-25 00:00:00|672.6|671.6|673|672|673.1|672.1|672|671|39
1742864400000|2025-03-25 01:00:00|673.1|672.1|671.5|670.5|673.5|672.5|671.5|670.5|110
1742868000000|2025-03-25 02:00:00|671.6|670.6|671.4|670.4|673|672|671.1|670.1|480
1742871600000|2025-03-25 03:00:00|671.1|670.1|671.6|670.6|672.1|671.1|671.1|670.1|141
1742875200000|2025-03-25 04:00:00|671.5|670.5|671.4|670.4|671.6|670.6|671.1|670.1|123
1742878800000|2025-03-25 05:00:00|671.5|670.5|671.6|670.6|672.6|671.6|671.3|670.3|96
1742882400000|2025-03-25 06:00:00|671.5|670.5|671.5|670.5|671.8|670.8|669.8|668.8|467
1742886000000|2025-03-25 07:00:00|671.4|670.4|673.5|672.5|674.1|673.1|671.3|670.3|1834
1742889600000|2025-03-25 08:00:00|673.6|672.6|674.8|673.8|675.4|674.4|671.8|670.8|4919
1742893200000|2025-03-25 09:00:00|674.9|673.9|677.6|676.6|677.9|676.9|674.8|673.8|5162
1742896800000|2025-03-25 10:00:00|677.5|676.5|677.6|676.6|677.9|676.9|676|675|3370
1742900400000|2025-03-25 11:00:00|677.5|676.5|678.6|677.6|678.9|677.9|676.4|675.4|2445
1742904000000|2025-03-25 12:00:00|678.8|677.8|678.6|677.6|679.6|678.6|677.4|676.4|3937
1742907600000|2025-03-25 13:00:00|678.8|677.8|679.3|678.3|679.6|678.6|677.9|676.9|2837
1742911200000|2025-03-25 14:00:00|679.1|678.1|676.4|675.4|680.3|679.3|676.4|675.4|9437
1742914800000|2025-03-25 15:00:00|676.3|675.3|676.1|675.1|677.6|676.6|675.6|674.6|4202
1742918400000|2025-03-25 16:00:00|676.4|675.4|673.4|672.4|676.6|675.6|669.6|668.6|11230
1742922000000|2025-03-25 17:00:00|673.3|672.3|675.6|674.6|675.9|674.9|672.9|671.9|3647
1742925600000|2025-03-25 18:00:00|675.8|674.8|676.9|675.9|677.1|676.1|675.3|674.3|2495
1742929200000|2025-03-25 19:00:00|677|676|678.3|677.3|678.4|677.4|677|676|799
1742932800000|2025-03-25 20:00:00|678.4|677.4|678|677|679|678|677.8|676.8|140
1742936400000|2025-03-25 21:00:00|677.9|676.9|678.3|675.3|678.8|677.1|677.4|675.3|36
1742947200000|2025-03-26 00:00:00|678.8|678|679|678|679.3|678.3|678.1|677.1|78
1742950800000|2025-03-26 01:00:00|678.9|677.9|679.6|678.6|680|679|677.9|676.9|106
1742954400000|2025-03-26 02:00:00|679.5|678.5|679.3|678.3|679.9|678.9|678.3|677.3|134
1742958000000|2025-03-26 03:00:00|679.1|678.1|678.4|677.4|679.4|678.4|678.3|677.3|89
1742961600000|2025-03-26 04:00:00|678.5|677.5|677.6|676.6|678.6|677.6|677.5|676.5|78
1742965200000|2025-03-26 05:00:00|677.5|676.5|679.1|678.1|679.4|678.4|677.5|676.5|173
1742968800000|2025-03-26 06:00:00|679|678|679.3|678.3|679.5|678.5|678|677|142
1742972400000|2025-03-26 07:00:00|679.1|678.1|676.8|675.8|679.8|678.8|676.3|675.3|2648
1742976000000|2025-03-26 08:00:00|676.9|675.9|679|678|679.4|678.4|675.9|674.9|2488
1742979600000|2025-03-26 09:00:00|679.3|678.3|679.6|678.6|680.6|679.6|677.4|676.4|4135
1742983200000|2025-03-26 10:00:00|679.4|678.4|681.1|680.1|681.6|680.6|678.8|677.8|2549
1742986800000|2025-03-26 11:00:00|681|680|680.4|679.4|681.9|680.9|680.4|679.4|2196
1742990400000|2025-03-26 12:00:00|680.3|679.3|681.5|680.5|681.9|680.9|679.8|678.8|2177
1742994000000|2025-03-26 13:00:00|681.6|680.6|680.9|679.9|682.1|681.1|680.4|679.4|2134
1742997600000|2025-03-26 14:00:00|680.6|679.6|681.9|680.9|683.4|682.4|680.6|679.6|4865
1743001200000|2025-03-26 15:00:00|682|681|682.9|681.9|684.4|683.4|680.4|679.4|5161
1743004800000|2025-03-26 16:00:00|682.6|681.6|680.4|679.4|682.8|681.8|679.9|678.9|15275
1743008400000|2025-03-26 17:00:00|680.1|679.1|677.9|676.9|680.5|679.5|677.5|676.5|1306
1743012000000|2025-03-26 18:00:00|677.8|676.8|678.6|677.6|679.6|678.6|677.6|676.6|980
1743015600000|2025-03-26 19:00:00|678.8|677.8|679.9|678.9|680.1|679.1|678.8|677.8|230
1743019200000|2025-03-26 20:00:00|679.8|678.8|680.9|679.9|681|680|679.8|678.8|245
1743022800000|2025-03-26 21:00:00|681|680|682.1|679.1|682.1|680.3|680.8|679.1|10
1743033600000|2025-03-27 00:00:00|680|679|680|679|680.6|679.6|679.8|678.8|6
1743037200000|2025-03-27 01:00:00|680.1|679.1|680|679|680.5|679.5|679.3|678.3|10
1743040800000|2025-03-27 02:00:00|679.9|678.9|680.1|679.1|680.5|679.5|679.9|678.9|56
1743044400000|2025-03-27 03:00:00|680|679|679.8|678.8|680.4|679.4|679.1|678.1|244
1743048000000|2025-03-27 04:00:00|679.9|678.9|679.6|678.6|679.9|678.9|679.4|678.4|47
1743051600000|2025-03-27 05:00:00|679.5|678.5|678|677|679.6|678.6|678|677|134
1743055200000|2025-03-27 06:00:00|677.9|676.9|677|676|678.4|677.4|676.9|675.9|547
1743058800000|2025-03-27 07:00:00|676.9|675.9|676.1|675.1|677.4|676.4|676|675|921
1743062400000|2025-03-27 08:00:00|676.3|675.3|675.1|674.1|677.1|676.1|674.3|673.3|4045
1743066000000|2025-03-27 09:00:00|675.4|674.4|676.3|675.3|677.1|676.1|675.4|674.4|1746
1743069600000|2025-03-27 10:00:00|676.4|675.4|675.1|674.1|678.1|677.1|674.9|673.9|8174
1743073200000|2025-03-27 11:00:00|674.9|673.9|676.9|675.9|677.1|676.1|674.9|673.9|5002
1743076800000|2025-03-27 12:00:00|677|676|677.4|676.4|677.6|676.6|675.9|674.9|1263
1743080400000|2025-03-27 13:00:00|677.3|676.3|677.4|676.4|677.6|676.6|672.5|671.5|8453
1743084000000|2025-03-27 14:00:00|677.3|676.3|678.4|677.4|678.9|677.9|674.9|673.9|2462
1743087600000|2025-03-27 15:00:00|678|677|675.9|674.9|678.6|677.6|674.9|673.9|2742
1743091200000|2025-03-27 16:00:00|675.8|674.8|676.8|675.8|678|677|675.1|674.1|7702
1743094800000|2025-03-27 17:00:00|676.9|675.9|677.8|676.8|678.4|677.4|676.4|675.4|1981
1743098400000|2025-03-27 18:00:00|677.6|676.6|679.1|678.1|679.4|678.4|676.9|675.9|986
1743102000000|2025-03-27 19:00:00|679.4|678.4|677.8|676.8|679.4|678.4|677.6|676.6|484
1743105600000|2025-03-27 20:00:00|677.9|676.9|679.1|678.1|679.3|678.3|677.9|676.9|239
1743109200000|2025-03-27 21:00:00|679|678|679.5|676.5|679.6|678.1|678.9|676.4|0
1743120000000|2025-03-28 00:00:00|678.6|677.6|678.9|677.9|679.4|678.4|677.6|676.6|265
1743123600000|2025-03-28 01:00:00|679|678|678.4|677.4|680.3|679.3|678.3|677.3|26
1743127200000|2025-03-28 02:00:00|678.1|677.1|678.5|677.5|679.8|678.8|678|677|702
1743130800000|2025-03-28 03:00:00|678.4|677.4|678.4|677.4|679.3|678.3|678.3|677.3|1248
1743134400000|2025-03-28 04:00:00|678.3|677.3|677.6|676.6|678.4|677.4|676.6|675.6|1292
1743138000000|2025-03-28 05:00:00|677.9|676.9|677.1|676.1|678|677|676.3|675.3|76
1743141600000|2025-03-28 06:00:00|677.3|676.3|677.4|676.4|678.4|677.4|677|676|189
1743145200000|2025-03-28 07:00:00|677.3|676.3|675|674|677.3|676.3|674.9|673.9|3256
1743148800000|2025-03-28 08:00:00|675.1|674.1|677.6|676.6|677.9|676.9|674.6|673.6|1142
1743152400000|2025-03-28 09:00:00|677.8|676.8|680.1|679.1|680.9|679.9|676.9|675.9|2387
1743156000000|2025-03-28 10:00:00|680.4|679.4|678|677|680.4|679.4|677.4|676.4|1239
1743159600000|2025-03-28 11:00:00|678.1|677.1|678.1|677.1|678.9|677.9|677.1|676.1|3167
1743163200000|2025-03-28 12:00:00|678|677|678.4|677.4|679.4|678.4|677.6|676.6|1884
1743166800000|2025-03-28 13:00:00|678.5|677.5|674.8|673.8|678.5|677.5|674.1|673.1|2116
1743170400000|2025-03-28 14:00:00|674.6|673.6|673.4|672.4|675.4|674.4|671.6|670.6|2805
1743174000000|2025-03-28 15:00:00|673.3|672.3|671.6|670.6|674.4|673.4|671.1|670.1|2884
1743177600000|2025-03-28 16:00:00|671.5|670.5|671.9|670.9|673.8|672.8|668.4|667.4|5968
1743181200000|2025-03-28 17:00:00|671.6|670.6|671.4|670.4|672.9|671.9|671.1|670.1|1504
1743184800000|2025-03-28 18:00:00|671.5|670.5|671.9|670.9|672.4|671.4|671.4|670.4|1703
1743188400000|2025-03-28 19:00:00|671.8|670.8|671.1|670.1|672.3|671.3|670.9|669.9|634
1743192000000|2025-03-28 20:00:00|670.9|669.9|670.1|669.1|671.6|670.6|670|669|227
1743372000000|2025-03-30 22:00:00|674.4|673.4|675.9|674.9|677.1|676.1|673.9|672.3|60
1743375600000|2025-03-30 23:00:00|676.1|675.1|674.9|673.9|676.1|675.1|674.3|673.3|55
1743379200000|2025-03-31 00:00:00|674.8|673.8|670|669|675.3|674.3|669.3|668.3|214
1743382800000|2025-03-31 01:00:00|670.1|669.1|672.3|671.3|673|672|670|669|8
1743386400000|2025-03-31 02:00:00|672.1|671.1|671.8|670.8|672.3|671.3|670.3|669.3|65
1743390000000|2025-03-31 03:00:00|672|671|671.5|670.5|672.1|671.1|671.3|670.3|38
1743393600000|2025-03-31 04:00:00|671.4|670.4|671.3|670.3|672.3|671.3|671.3|670.3|10
1743397200000|2025-03-31 05:00:00|671.4|670.4|674|673|674.1|673.1|671.3|670.3|58
1743400800000|2025-03-31 06:00:00|673.9|672.9|674.1|673.1|675.3|674.3|673.8|672.8|405
1743404400000|2025-03-31 07:00:00|674.4|673.4|678.9|677.9|678.9|677.9|672.1|671.1|2744
1743408000000|2025-03-31 08:00:00|678.8|677.8|678.4|677.4|681|680|677.6|676.6|4267
1743411600000|2025-03-31 09:00:00|678.6|677.6|675.6|674.6|678.6|677.6|675.3|674.3|1315
1743415200000|2025-03-31 10:00:00|675.8|674.8|675.6|674.6|677.6|676.6|674.6|673.6|960
1743418800000|2025-03-31 11:00:00|675.9|674.9|676.1|675.1|676.9|675.9|674.8|673.8|543
1743422400000|2025-03-31 12:00:00|676.3|675.3|677.3|676.3|677.6|676.6|673.9|672.9|3433
1743426000000|2025-03-31 13:00:00|677.1|676.1|681.4|680.4|681.4|680.4|674.4|673.4|1640
1743429600000|2025-03-31 14:00:00|681.3|680.3|685.9|684.9|687.3|686.3|680.8|679.8|6005
1743433200000|2025-03-31 15:00:00|686.1|685.1|688|687|688.1|687.1|684.6|683.6|9344
1743436800000|2025-03-31 16:00:00|687.9|686.9|688.4|687.4|689.5|688.5|687.4|686.4|1533
1743440400000|2025-03-31 17:00:00|688.3|687.3|687.9|686.9|688.9|687.9|687.1|686.1|1832
1743444000000|2025-03-31 18:00:00|687.8|686.8|688.1|687.1|688.6|687.6|687.1|686.1|805
1743447600000|2025-03-31 19:00:00|688|687|687.6|686.6|688.6|687.6|687.6|686.6|349
1743451200000|2025-03-31 20:00:00|687.4|686.4|687.9|686.9|688.1|687.1|686.8|685.8|184
1743454800000|2025-03-31 21:00:00|687.8|686.8|688.9|685.9|688.9|686.9|687.6|685.9|0
1743465600000|2025-04-01 00:00:00|687.6|686.5|687.8|686.8|688.4|687.4|686.9|685.9|7
1743469200000|2025-04-01 01:00:00|688|687|689.5|688.5|690|689|687.8|686.8|60
1743472800000|2025-04-01 02:00:00|689.6|688.6|690|689|690.4|689.4|689.3|688.3|548
1743476400000|2025-04-01 03:00:00|689.9|688.9|690.3|689.3|690.4|689.4|689.5|688.5|457
1743480000000|2025-04-01 04:00:00|690.1|689.1|689.9|688.9|690.3|689.3|689.6|688.6|23
1743483600000|2025-04-01 05:00:00|689.6|688.6|689.8|688.8|690.4|689.4|689.4|688.4|142
1743487200000|2025-04-01 06:00:00|689.9|688.9|690.5|689.5|690.8|689.8|689.3|688.3|266
1743490800000|2025-04-01 07:00:00|690.4|689.4|686.6|685.6|690.6|689.6|686.4|685.4|5154
1743494400000|2025-04-01 08:00:00|686.9|685.9|685.9|684.9|687.4|686.4|684.6|683.6|2082
1743498000000|2025-04-01 09:00:00|685.8|684.8|688.1|687.1|689.1|688.1|685.4|684.4|6255
1743501600000|2025-04-01 10:00:00|688|687|688.3|687.3|691.5|690.5|687.8|686.8|3222
1743505200000|2025-04-01 11:00:00|688.1|687.1|685|684|688.3|687.3|684.6|683.6|2456
1743508800000|2025-04-01 12:00:00|685.1|684.1|687.1|686.1|688.1|687.1|684.6|683.6|2576
1743512400000|2025-04-01 13:00:00|687.4|686.4|686.9|685.9|690.9|689.9|686.4|685.4|4023
1743516000000|2025-04-01 14:00:00|686.6|685.6|686.4|685.4|688.6|687.6|685.6|684.6|2689
1743519600000|2025-04-01 15:00:00|686.6|685.6|684.3|683.3|687.6|686.6|683.5|682.5|22498
1743523200000|2025-04-01 16:00:00|684.4|683.4|684.1|683.1|684.9|683.9|683.1|682.1|3415
1743526800000|2025-04-01 17:00:00|683.9|682.9|683.9|682.9|684.9|683.9|683.4|682.4|4263
1743530400000|2025-04-01 18:00:00|683.8|682.8|683.3|682.3|684.3|683.3|682.4|681.4|4734
1743534000000|2025-04-01 19:00:00|683.1|682.1|684|683|684.6|683.6|683.1|682.1|216
1743537600000|2025-04-01 20:00:00|684.1|683.1|683.8|682.8|684.8|683.8|683.3|682.3|77
1743541200000|2025-04-01 21:00:00|683.9|682.9|684.9|681.9|685.1|683.1|683.8|681.9|0
1743552000000|2025-04-02 00:00:00|684.6|683.6|684|683|684.9|683.9|683.5|682.5|133
1743555600000|2025-04-02 01:00:00|684.1|683.1|684.5|683.5|684.9|683.9|683.3|682.3|88
1743559200000|2025-04-02 02:00:00|684.6|683.6|685.4|684.4|685.4|684.4|684|683|38
1743562800000|2025-04-02 03:00:00|685.3|684.3|684.8|683.8|685.3|684.3|684|683|73
1743566400000|2025-04-02 04:00:00|684.9|683.9|684.6|683.6|684.9|683.9|684.5|683.5|104
1743570000000|2025-04-02 05:00:00|684.8|683.8|684|683|684.9|683.9|683.9|682.9|658
1743573600000|2025-04-02 06:00:00|683.9|682.9|683.1|682.1|685.6|684.6|682.8|681.8|524
1743577200000|2025-04-02 07:00:00|683.3|682.3|679.6|678.6|683.8|682.8|678.9|677.9|2792
1743580800000|2025-04-02 08:00:00|679.9|678.9|684.1|683.1|684.3|683.3|679.3|678.3|3248
1743584400000|2025-04-02 09:00:00|684.3|683.3|683.4|682.4|684.6|683.6|682.8|681.8|1897
1743588000000|2025-04-02 10:00:00|683.3|682.3|679.9|678.9|683.4|682.4|679.6|678.6|547
1743591600000|2025-04-02 11:00:00|680|679|681.6|680.6|683.4|682.4|679.6|678.6|1661
1743595200000|2025-04-02 12:00:00|681.8|680.8|681.6|680.6|682.1|681.1|679.6|678.6|1074
1743598800000|2025-04-02 13:00:00|681.5|680.5|683.9|682.9|684.6|683.6|681.5|680.5|1929
1743602400000|2025-04-02 14:00:00|683.6|682.6|683.9|682.9|685.6|684.6|682.9|681.9|4705
1743606000000|2025-04-02 15:00:00|683.6|682.6|688.4|687.4|689.4|688.4|681.5|680.5|15765
1743609600000|2025-04-02 16:00:00|688.5|687.5|691.1|690.1|692|691|688.4|687.4|2614
1743613200000|2025-04-02 17:00:00|691|690|692.9|691.9|692.9|691.9|690.4|689.4|652
1743616800000|2025-04-02 18:00:00|692.8|691.8|691.6|690.6|692.9|691.9|690.9|689.9|1105
1743620400000|2025-04-02 19:00:00|691.8|690.8|692.6|691.6|692.9|691.9|691.4|690.4|360
1743624000000|2025-04-02 20:00:00|692.5|691.5|683.3|682.3|696.1|695.1|682.3|681.3|4295
1743627600000|2025-04-02 21:00:00|683.1|682.1|678.8|677.8|684.4|682.8|677.8|676.4|235
1743638400000|2025-04-03 00:00:00|674.3|673.3|674.5|673.5|675|674|671.1|670.1|543
1743642000000|2025-04-03 01:00:00|674.3|673.3|674|673|676.8|675.8|672|671|128
1743645600000|2025-04-03 02:00:00|674.1|673.1|675|674|675.8|674.8|673.3|672.3|411
1743649200000|2025-04-03 03:00:00|675.1|674.1|675.3|674.3|676|675|674.3|673.3|39
1743652800000|2025-04-03 04:00:00|675|674|674.8|673.8|675.3|674.3|674.3|673.3|185
1743656400000|2025-04-03 05:00:00|674.6|673.6|671|670|674.8|673.8|671|670|1657
1743660000000|2025-04-03 06:00:00|671.3|670.3|669.8|668.8|672.8|671.8|669.6|668.6|3495
1743663600000|2025-04-03 07:00:00|669.9|668.9|668.5|667.5|669.9|668.9|665|664|3427
1743667200000|2025-04-03 08:00:00|668.3|667.3|664.4|663.4|669.5|668.5|664.1|663.1|3437
1743670800000|2025-04-03 09:00:00|664.8|663.8|660.8|659.8|664.9|663.9|660.6|659.6|3614
1743674400000|2025-04-03 10:00:00|660.6|659.6|659.9|658.9|661.6|660.6|658.8|657.8|3470
1743678000000|2025-04-03 11:00:00|660|659|652|651|660.1|659.1|650.1|649.1|5107
1743681600000|2025-04-03 12:00:00|651.9|650.9|649.9|648.9|652.5|651.5|646.6|645.6|10760
1743685200000|2025-04-03 13:00:00|649.4|648.4|646.9|645.9|652.4|651.4|644.5|643.5|9015
1743688800000|2025-04-03 14:00:00|646.8|645.8|645.6|644.6|651.4|650.4|645.6|644.6|5817
1743692400000|2025-04-03 15:00:00|645.9|644.9|649.9|648.9|650.6|649.6|644.4|643.4|15388
1743696000000|2025-04-03 16:00:00|650|649|650.4|649.4|651.4|650.4|648.9|647.9|1503
1743699600000|2025-04-03 17:00:00|650.5|649.5|652.4|651.4|653.1|652.1|648.1|647.1|919
1743703200000|2025-04-03 18:00:00|652.3|651.3|651.4|650.4|652.6|651.6|650.4|649.4|813
1743706800000|2025-04-03 19:00:00|651.3|650.3|650.5|649.5|651.3|650.3|650|649|147
1743710400000|2025-04-03 20:00:00|650.4|649.4|649.9|648.9|650.5|649.5|649.4|648.4|210
1743714000000|2025-04-03 21:00:00|649.8|648.8|650.3|647.3|650.4|648.8|649.4|647.1|0
1743724800000|2025-04-04 00:00:00|651|650|648.5|647.5|651.9|650.9|648.3|647.3|430
1743728400000|2025-04-04 01:00:00|648.6|647.6|647.5|646.5|649.5|648.5|646.8|645.8|115
1743732000000|2025-04-04 02:00:00|647.4|646.4|646.5|645.5|648.4|647.4|646.3|645.3|64
1743735600000|2025-04-04 03:00:00|646.6|645.6|646|645|646.8|645.8|645.4|644.4|41
1743739200000|2025-04-04 04:00:00|646.3|645.3|644.6|643.6|646.3|645.3|644.1|643.1|772
1743742800000|2025-04-04 05:00:00|644.8|643.8|645.5|644.5|646.1|645.1|644.3|643.3|50
1743746400000|2025-04-04 06:00:00|645.6|644.6|642.1|641.1|646.4|645.4|642|641|314
1743750000000|2025-04-04 07:00:00|642|641|636.4|635.4|642.1|641.1|635.9|634.9|3422
1743753600000|2025-04-04 08:00:00|636.1|635.1|629.5|628.5|636.9|635.9|629.4|628.4|2894
1743757200000|2025-04-04 09:00:00|629.6|628.6|632.6|631.6|633.6|632.6|629|628|3029
1743760800000|2025-04-04 10:00:00|632.8|631.8|619.3|618.3|635.6|634.6|616|615|10344
1743764400000|2025-04-04 11:00:00|619.4|618.4|615.9|614.9|620.1|619.1|609.3|608.3|7619
1743768000000|2025-04-04 12:00:00|615.6|614.6|617.4|616.4|622.4|621.4|611.9|610.9|5060
1743771600000|2025-04-04 13:00:00|617.1|616.1|615|614|620.9|619.9|611.9|610.9|2263
1743775200000|2025-04-04 14:00:00|614.9|613.9|611.6|610.6|615.9|614.9|606.5|605.5|3879
1743778800000|2025-04-04 15:00:00|611.5|610.5|615.6|614.6|626.1|625.1|611.4|610.4|7670
1743782400000|2025-04-04 16:00:00|616|615|617.4|616.4|619.4|618.4|614.5|613.5|843
1743786000000|2025-04-04 17:00:00|617.5|616.5|619.1|618.1|619.3|618.3|614.9|613.9|1962
1743789600000|2025-04-04 18:00:00|619.3|618.3|619.1|618.1|619.9|618.9|616.4|615.4|1387
1743793200000|2025-04-04 19:00:00|619.3|618.3|621.4|620.4|622.9|621.9|617.9|616.9|1551
1743796800000|2025-04-04 20:00:00|621.5|620.5|619.3|618.3|621.6|620.6|618.4|617.4|42
1743976800000|2025-04-06 22:00:00|608.6|607.6|601.3|600.3|610.3|608|600.1|598.4|226
1743980400000|2025-04-06 23:00:00|602.1|599.1|602.1|599.1|604.1|602|600.8|598.6|0
1743984000000|2025-04-07 00:00:00|601.4|600.4|603.9|602.9|604.8|603.8|597.6|596.6|240
1743987600000|2025-04-07 01:00:00|604|603|605.5|604.5|608|607|603|602|447
1743991200000|2025-04-07 02:00:00|605.4|604.4|604.4|603.4|606.5|605.5|602.3|601.3|39
1743994800000|2025-04-07 03:00:00|604.5|603.5|603.8|602.8|606|605|602.1|601.1|3
1743998400000|2025-04-07 04:00:00|604|603|603.5|602.5|609.1|608.1|602.8|601.8|282
1744002000000|2025-04-07 05:00:00|603.6|602.6|601.8|600.8|608.8|607.8|601.8|600.8|1266
1744005600000|2025-04-07 06:00:00|601.9|600.9|599.3|598.3|604|603|595.9|594.9|598
1744009200000|2025-04-07 07:00:00|599.1|598.1|598.1|597.1|600.4|599.4|593|592|1900
1744012800000|2025-04-07 08:00:00|598|597|598.8|597.8|602.6|601.6|597.4|596.4|4662
1744016400000|2025-04-07 09:00:00|598.6|597.6|600.1|599.1|602.6|601.6|597|596|3008
1744020000000|2025-04-07 10:00:00|600.3|599.3|605.6|604.6|606.1|605.1|599.8|598.8|2074
1744023600000|2025-04-07 11:00:00|605.5|604.5|606.1|605.1|610.5|609.5|604.9|603.9|7843
1744027200000|2025-04-07 12:00:00|606.3|605.3|609.4|608.4|611.9|610.9|604.8|603.8|5192
1744030800000|2025-04-07 13:00:00|609.3|608.3|614.9|613.9|615.1|614.1|604.3|603.3|3485
1744034400000|2025-04-07 14:00:00|614.8|613.8|613.4|612.4|632.9|631.9|610.9|609.9|8225
1744038000000|2025-04-07 15:00:00|613.5|612.5|610.1|609.1|615.8|614.8|603.5|602.5|8003
1744041600000|2025-04-07 16:00:00|610.3|609.3|609.5|608.5|613.3|612.3|607.8|606.8|1370
1744045200000|2025-04-07 17:00:00|609.6|608.6|613|612|615.5|614.5|609.6|608.6|1690
1744048800000|2025-04-07 18:00:00|613.1|612.1|611|610|615.4|614.4|608.1|607.1|3186
1744052400000|2025-04-07 19:00:00|611.1|610.1|611.6|610.6|614.3|613.3|610|609|305
1744056000000|2025-04-07 20:00:00|611.8|610.8|612.5|611.5|613.5|612.5|611.6|610.6|25
1744059600000|2025-04-07 21:00:00|612.3|611.3|612.4|609.4|613.5|611.4|612|609.1|64
1744070400000|2025-04-08 00:00:00|613.6|612.6|613.5|612.5|616.8|615.8|612.4|611.4|4
1744074000000|2025-04-08 01:00:00|613.4|612.4|615.8|614.8|615.8|614.8|611.8|610.8|357
1744077600000|2025-04-08 02:00:00|615.9|614.9|617.8|616.8|618.3|617.3|615.3|614.3|122
1744081200000|2025-04-08 03:00:00|617.6|616.6|618|617|619|618|615.8|614.8|119
1744084800000|2025-04-08 04:00:00|617.8|616.8|618.3|617.3|618.8|617.8|616.5|615.5|9
1744088400000|2025-04-08 05:00:00|618.4|617.4|616.1|615.1|618.4|617.4|615.6|614.6|119
1744092000000|2025-04-08 06:00:00|616.3|615.3|617.5|616.5|617.8|616.8|614.6|613.6|515
1744095600000|2025-04-08 07:00:00|617.4|616.4|607.9|606.9|617.8|616.8|606.6|605.6|1457
1744099200000|2025-04-08 08:00:00|607.6|606.6|613.4|612.4|614|613|606.6|605.6|4253
1744102800000|2025-04-08 09:00:00|613.1|612.1|612.1|611.1|613.6|612.6|610.5|609.5|2088
1744106400000|2025-04-08 10:00:00|612.3|611.3|612.1|611.1|615.3|614.3|611.9|610.9|1993
1744110000000|2025-04-08 11:00:00|612.3|611.3|615.6|614.6|615.6|614.6|611.6|610.6|575
1744113600000|2025-04-08 12:00:00|615.8|614.8|615.6|614.6|616.6|615.6|613.9|612.9|5606
1744117200000|2025-04-08 13:00:00|615.4|614.4|615.1|614.1|619|618|612.6|611.6|5971
1744120800000|2025-04-08 14:00:00|615.4|614.4|613.1|612.1|619.3|618.3|613|612|5082
1744124400000|2025-04-08 15:00:00|613.3|612.3|615.3|614.3|615.4|614.4|610.1|609.1|4514
1744128000000|2025-04-08 16:00:00|615.1|614.1|604.6|603.6|615.9|614.9|603.5|602.5|1498
1744131600000|2025-04-08 17:00:00|604.8|603.8|606.1|605.1|609.6|608.6|601.6|600.6|2334
1744135200000|2025-04-08 18:00:00|606|605|599.8|598.8|606.4|605.4|598.8|597.8|2802
1744138800000|2025-04-08 19:00:00|599.9|598.9|595.8|594.8|600|599|592.3|591.3|436
1744142400000|2025-04-08 20:00:00|595.5|594.5|593.5|592.5|596.8|595.8|592.8|591.8|404
1744146000000|2025-04-08 21:00:00|593.4|592.4|595|592|595.1|592.9|593.3|591.4|0
1744156800000|2025-04-09 00:00:00|592.1|591.1|581.1|580.1|592.9|591.9|580.6|579.6|2401
1744160400000|2025-04-09 01:00:00|581.3|580.3|587.4|586.4|587.4|586.4|580.6|579.6|52
1744164000000|2025-04-09 02:00:00|587.3|586.3|588.3|587.3|589.4|588.4|586.5|585.5|96
1744167600000|2025-04-09 03:00:00|588.1|587.1|584.1|583.1|589.5|588.5|583.8|582.8|1464
1744171200000|2025-04-09 04:00:00|584|583|583.1|582.1|585.1|584.1|582.1|581.1|101
1744174800000|2025-04-09 05:00:00|583|582|587.1|586.1|587.1|586.1|581.5|580.5|229
1744178400000|2025-04-09 06:00:00|587.3|586.3|590.8|589.8|592.1|591.1|586.8|585.8|1171
1744182000000|2025-04-09 07:00:00|590.6|589.6|589.5|588.5|591.9|590.9|586.8|585.8|2581
1744185600000|2025-04-09 08:00:00|590.1|589.1|586.8|585.8|591|590|582.3|581.3|2597
1744189200000|2025-04-09 09:00:00|586.9|585.9|581.1|580.1|588.8|587.8|581.1|580.1|703
1744192800000|2025-04-09 10:00:00|580.8|579.8|583.8|582.8|585.3|584.3|578.3|577.3|1900
1744196400000|2025-04-09 11:00:00|583.9|582.9|569.3|568.3|583.9|582.9|567.5|566.5|2585
1744200000000|2025-04-09 12:00:00|569.4|568.4|573.5|572.5|576|575|569.3|568.3|2340
1744203600000|2025-04-09 13:00:00|573.4|572.4|581.8|580.8|586|585|573.4|572.4|2108
1744207200000|2025-04-09 14:00:00|581.9|580.9|572.9|571.9|583.8|582.8|572.5|571.5|6096
1744210800000|2025-04-09 15:00:00|572.8|571.8|579.5|578.5|580.1|579.1|571.9|570.9|5230
1746612000000|2025-05-07 10:00:00|589.8|588.8|590.4|589.4|590.6|589.6|588.5|587.5|3635
1746615600000|2025-05-07 11:00:00|590.3|589.3|590.6|589.6|590.9|589.9|589.3|588.3|20936
1746619200000|2025-05-07 12:00:00|590.8|589.8|586.9|585.9|590.8|589.8|586.1|585.1|6135
1746622800000|2025-05-07 13:00:00|586.8|585.8|585.4|584.4|587.1|586.1|583.6|582.6|9102
1746626400000|2025-05-07 14:00:00|585.5|584.5|583.6|582.6|586.1|585.1|581.9|580.9|18900
1746630000000|2025-05-07 15:00:00|583.5|582.5|582.9|581.9|584.9|583.9|581.1|580.1|23961
1746633600000|2025-05-07 16:00:00|582.6|581.6|583.9|582.9|584.6|583.6|581.6|580.6|6266
1746637200000|2025-05-07 17:00:00|583.6|582.6|581.5|580.5|584.1|583.1|580.6|579.6|3216
1746640800000|2025-05-07 18:00:00|581.6|580.6|580.6|579.6|581.9|580.9|578.5|577.5|3350
1746644400000|2025-05-07 19:00:00|580.4|579.4|580.1|579.1|580.8|579.8|578.6|577.6|1732
1746648000000|2025-05-07 20:00:00|580|579|578.9|577.9|580.1|579.1|578.4|577.4|131
1746651600000|2025-05-07 21:00:00|578.8|577.8|580.5|577.5|580.5|578.3|578.4|577.3|19
1746662400000|2025-05-08 00:00:00|579.6|578.6|580|579|580.1|579.1|578.8|577.8|422
1746666000000|2025-05-08 01:00:00|580.1|579.1|582|581|582.1|581.1|579.8|578.8|200
1746669600000|2025-05-08 02:00:00|582.1|581.1|581.9|580.9|582.3|581.3|581|580|174
1746673200000|2025-05-08 03:00:00|582|581|582.9|581.9|583.1|582.1|582|581|395
1746676800000|2025-05-08 04:00:00|582.8|581.8|582.4|581.4|583.3|582.3|581.9|580.9|1265
1746680400000|2025-05-08 05:00:00|582.3|581.3|583|582|583.4|582.4|581.6|580.6|680
1746684000000|2025-05-08 06:00:00|583.1|582.1|580.9|579.9|583.1|582.1|579.4|578.4|2886
1746687600000|2025-05-08 07:00:00|581.1|580.1|581.6|580.6|582.3|581.3|580.4|579.4|3924
1746691200000|2025-05-08 08:00:00|581.9|580.9|584.1|583.1|584.4|583.4|580.6|579.6|6627
1746694800000|2025-05-08 09:00:00|584.3|583.3|584.4|583.4|584.9|583.9|583|582|3065
1746698400000|2025-05-08 10:00:00|584.1|583.1|586.6|585.6|587.4|586.4|583.6|582.6|3553
1746702000000|2025-05-08 11:00:00|586.4|585.4|586.6|585.6|587.4|586.4|585.4|584.4|16906
1746705600000|2025-05-08 12:00:00|586.4|585.4|585.6|584.6|588.1|587.1|584.9|583.9|6430
1746709200000|2025-05-08 13:00:00|585.4|584.4|590.4|589.4|590.9|589.9|585.1|584.1|13030
1746712800000|2025-05-08 14:00:00|590.6|589.6|591.9|590.9|592.6|591.6|589.9|588.9|9658
1746716400000|2025-05-08 15:00:00|591.8|590.8|595.9|594.9|596.4|595.4|591.1|590.1|32014
1746720000000|2025-05-08 16:00:00|596|595|596.4|595.4|596.6|595.6|593.4|592.4|7843
1746723600000|2025-05-08 17:00:00|596.3|595.3|596.6|595.6|596.9|595.9|595.6|594.6|3302
1746727200000|2025-05-08 18:00:00|596.4|595.4|597.9|596.9|598.1|597.1|595.9|594.9|7070
1746730800000|2025-05-08 19:00:00|597.6|596.6|598.6|597.6|598.9|597.9|597.4|596.4|3741
1746734400000|2025-05-08 20:00:00|598.8|597.8|601.3|600.3|601.3|600.3|598.6|597.6|2676
1746738000000|2025-05-08 21:00:00|601.1|600.1|601|600|602.1|600.5|600.6|599.1|6
1746748800000|2025-05-09 00:00:00|600.6|599.6|598.6|597.6|600.6|599.6|598.6|597.6|668
1746752400000|2025-05-09 01:00:00|598.5|597.5|598.9|597.9|600.1|599.1|598.4|597.4|720
1746756000000|2025-05-09 02:00:00|598.8|597.8|599.4|598.4|600.4|599.4|598.4|597.4|162
1746759600000|2025-05-09 03:00:00|599.3|598.3|598.4|597.4|599.6|598.6|598.1|597.1|2132
1746763200000|2025-05-09 04:00:00|598.5|597.5|598.4|597.4|598.6|597.6|596.6|595.6|4012
1746766800000|2025-05-09 05:00:00|598.5|597.5|598.8|597.8|599.4|598.4|598.5|597.5|1172
1746770400000|2025-05-09 06:00:00|598.9|597.9|599.1|598.1|600.4|599.4|598.6|597.6|1191
1746774000000|2025-05-09 07:00:00|598.9|597.9|601.4|600.4|602.1|601.1|598.4|597.4|3536
1746777600000|2025-05-09 08:00:00|601.8|600.8|603.1|602.1|603.4|602.4|601.5|600.5|5357
1746781200000|2025-05-09 09:00:00|603.4|602.4|604.8|603.8|604.9|603.9|602.4|601.4|3238
1746784800000|2025-05-09 10:00:00|604.6|603.6|605.9|604.9|606.1|605.1|604.4|603.4|5759
1746788400000|2025-05-09 11:00:00|605.8|604.8|606.9|605.9|607.9|606.9|604.4|603.4|10135
1746792000000|2025-05-09 12:00:00|607|606|605.1|604.1|607.6|606.6|604.9|603.9|6105
1746795600000|2025-05-09 13:00:00|604.9|603.9|600.6|599.6|605.1|604.1|599.4|598.4|13501
1746799200000|2025-05-09 14:00:00|600.4|599.4|600.5|599.5|601.6|600.6|598.9|597.9|10018
1746802800000|2025-05-09 15:00:00|600.4|599.4|601.6|600.6|602.5|601.5|599.9|598.9|29893
1746806400000|2025-05-09 16:00:00|601.9|600.9|602.9|601.9|602.9|601.9|600.1|599.1|4055
1746810000000|2025-05-09 17:00:00|602.8|601.8|603.1|602.1|604.4|603.4|602.8|601.8|10896
1746813600000|2025-05-09 18:00:00|603|602|604.3|603.3|604.6|603.6|602.9|601.9|2150
1746817200000|2025-05-09 19:00:00|604.4|603.4|604.6|603.6|604.9|603.9|604|603|1716
1746820800000|2025-05-09 20:00:00|604.5|603.5|605.1|604.1|605.6|604.6|604.4|603.4|439
1747000800000|2025-05-11 22:00:00|606.6|605.6|607.5|606.5|608.1|607.1|605.6|604.4|2439
1747004400000|2025-05-11 23:00:00|607.6|606.6|607.3|606.3|608|607|607|606|29
1747008000000|2025-05-12 00:00:00|607.1|606.1|605.8|604.8|607.4|606.4|605.3|604.3|216
1747011600000|2025-05-12 01:00:00|605.9|604.9|604.8|603.8|606.8|605.8|604|603|952
1747015200000|2025-05-12 02:00:00|605.1|604.1|606.9|605.9|607.4|606.4|605.1|604.1|380
1747018800000|2025-05-12 03:00:00|607|606|607.3|606.3|607.8|606.8|606.6|605.6|116
1747022400000|2025-05-12 04:00:00|607.1|606.1|607.9|606.9|607.9|606.9|606.9|605.9|441
1747026000000|2025-05-12 05:00:00|608|607|610.6|609.6|610.6|609.6|607.5|606.5|500
1747029600000|2025-05-12 06:00:00|610.5|609.5|610.6|609.6|611.9|610.9|610.3|609.3|2560
1747033200000|2025-05-12 07:00:00|610.8|609.8|617.6|616.6|622.1|621.1|610.8|609.8|13466
1747036800000|2025-05-12 08:00:00|617.8|616.8|616.6|615.6|618.1|617.1|614.1|613.1|7729
1747040400000|2025-05-12 09:00:00|616.8|615.8|618.4|617.4|619.9|618.9|616.8|615.8|4058
1747044000000|2025-05-12 10:00:00|618.3|617.3|620.6|619.6|620.9|619.9|617.1|616.1|7253
1747047600000|2025-05-12 11:00:00|620.5|619.5|622.4|621.4|623.1|622.1|620.4|619.4|10646
1747051200000|2025-05-12 12:00:00|622.3|621.3|622.6|621.6|623.4|622.4|621.6|620.6|5781
1747054800000|2025-05-12 13:00:00|622.9|621.9|619.4|618.4|623|622|619.1|618.1|8554
1747058400000|2025-05-12 14:00:00|619.1|618.1|615.1|614.1|621.9|620.9|615.1|614.1|7022
1747062000000|2025-05-12 15:00:00|615.3|614.3|613.6|612.6|617.1|616.1|613.4|612.4|17627
1747065600000|2025-05-12 16:00:00|613.4|612.4|615|614|615.3|614.3|612.8|611.8|4370
1747069200000|2025-05-12 17:00:00|615.1|614.1|615.1|614.1|615.6|614.6|613.9|612.9|3842
1747072800000|2025-05-12 18:00:00|615|614|614.1|613.1|615|614|612.6|611.6|3463
1747076400000|2025-05-12 19:00:00|614|613|613.1|612.1|614|613|612.1|611.1|518
1747080000000|2025-05-12 20:00:00|613|612|613.6|612.6|614.9|613.9|613|612|1107
1747083600000|2025-05-12 21:00:00|613.5|612.5|614.8|611.8|615.1|613.6|613.4|611.8|7
1747094400000|2025-05-13 00:00:00|613.8|612.8|612|611|613.8|612.8|611.8|610.8|48
1747098000000|2025-05-13 01:00:00|612.1|611.1|611.6|610.6|613.6|612.6|611.3|610.3|81
1747101600000|2025-05-13 02:00:00|611.8|610.8|611.6|610.6|612|611|611.4|610.4|174
1747105200000|2025-05-13 03:00:00|611.5|610.5|611.9|610.9|612.8|611.8|611|610|489
1747108800000|2025-05-13 04:00:00|611.6|610.6|612.4|611.4|612.9|611.9|611.6|610.6|379
1747112400000|2025-05-13 05:00:00|612.5|611.5|612.8|611.8|613.1|612.1|612.3|611.3|132
1747116000000|2025-05-13 06:00:00|612.9|611.9|613|612|614.1|613.1|611.4|610.4|1291
1747119600000|2025-05-13 07:00:00|612.9|611.9|613.1|612.1|614.6|613.6|612.6|611.6|3579
1747123200000|2025-05-13 08:00:00|613|612|615.4|614.4|616.1|615.1|611.5|610.5|7360
1747126800000|2025-05-13 09:00:00|615.1|614.1|616.1|615.1|616.6|615.6|614.5|613.5|6767
1747130400000|2025-05-13 10:00:00|615.9|614.9|618.9|617.9|619.1|618.1|615.9|614.9|19846
1747134000000|2025-05-13 11:00:00|618.6|617.6|620.4|619.4|621|620|617.9|616.9|4281
1747137600000|2025-05-13 12:00:00|620.1|619.1|621.6|620.6|621.9|620.9|619.4|618.4|5571
1747141200000|2025-05-13 13:00:00|621.4|620.4|620.4|619.4|621.9|620.9|619.1|618.1|5037
1747144800000|2025-05-13 14:00:00|620.1|619.1|622.9|621.9|625.6|624.6|619.4|618.4|23980
1747148400000|2025-05-13 15:00:00|622.8|621.8|628.3|627.3|628.4|627.4|622.6|621.6|24913
1747152000000|2025-05-13 16:00:00|628.1|627.1|630.9|629.9|630.9|629.9|627.9|626.9|11929
1747155600000|2025-05-13 17:00:00|630.6|629.6|630.1|629.1|630.9|629.9|629.4|628.4|5671
1747159200000|2025-05-13 18:00:00|629.9|628.9|630.4|629.4|630.6|629.6|629.4|628.4|10409
1747162800000|2025-05-13 19:00:00|630.5|629.5|630.1|629.1|630.6|629.6|629.9|628.9|1765
1747166400000|2025-05-13 20:00:00|630.3|629.3|631.1|630.1|631.6|630.6|629.6|628.6|1541
1747170000000|2025-05-13 21:00:00|631|630|632.6|629.6|632.6|630.5|630.8|629.6|5
1747180800000|2025-05-14 00:00:00|631.3|630.3|629.8|628.8|631.4|630.4|629.6|628.6|327
1747184400000|2025-05-14 01:00:00|629.9|628.9|629.6|628.6|630.4|629.4|629.3|628.3|264
1747188000000|2025-05-14 02:00:00|629.9|628.9|628.9|627.9|629.9|628.9|628.1|627.1|448
1747191600000|2025-05-14 03:00:00|628.6|627.6|628.4|627.4|628.9|627.9|627.9|626.9|147
1747195200000|2025-05-14 04:00:00|628.6|627.6|628.1|627.1|629.1|628.1|628.1|627.1|211
1747198800000|2025-05-14 05:00:00|628|627|629|628|630.1|629.1|627.9|626.9|819
1747202400000|2025-05-14 06:00:00|628.9|627.9|629.1|628.1|629.6|628.6|628.3|627.3|6909
1747206000000|2025-05-14 07:00:00|629.5|628.5|630.1|629.1|631.4|630.4|628.9|627.9|10869
1747209600000|2025-05-14 08:00:00|630.4|629.4|628.1|627.1|630.4|629.4|626.6|625.6|10500
1747213200000|2025-05-14 09:00:00|628|627|624.6|623.6|629|628|623.6|622.6|9826
1747216800000|2025-05-14 10:00:00|624.4|623.4|624.8|623.8|625.1|624.1|623.6|622.6|3651
1747220400000|2025-05-14 11:00:00|624.9|623.9|625.4|624.4|625.9|624.9|624.1|623.1|3507
1747224000000|2025-05-14 12:00:00|625.1|624.1|625.9|624.9|626.1|625.1|624.3|623.3|3490
1747227600000|2025-05-14 13:00:00|626.1|625.1|630.4|629.4|630.9|629.9|626.1|625.1|13650
1747231200000|2025-05-14 14:00:00|630.3|629.3|632.4|631.4|632.4|631.4|629.1|628.1|30048
1747234800000|2025-05-14 15:00:00|632.1|631.1|631|630|632.1|631.1|629.1|628.1|15431
1747238400000|2025-05-14 16:00:00|631.1|630.1|634.6|633.6|635.4|634.4|630.9|629.9|22168
1747242000000|2025-05-14 17:00:00|634.5|633.5|634.6|633.6|635.1|634.1|633.1|632.1|9000
1747245600000|2025-05-14 18:00:00|634.9|633.9|632.1|631.1|634.9|633.9|631.9|630.9|5023
1747249200000|2025-05-14 19:00:00|632.4|631.4|631.4|630.4|632.6|631.6|631.4|630.4|843
1747252800000|2025-05-14 20:00:00|631.5|630.5|631.1|630.1|631.8|630.8|630.6|629.6|2249
1747256400000|2025-05-14 21:00:00|631.3|630.3|630.9|629.9|631.3|630.3|630.9|629.9|11
1747267200000|2025-05-15 00:00:00|627.3|626.3|625.5|624.5|627.5|626.5|625.1|624.1|962
1747270800000|2025-05-15 01:00:00|625.6|624.6|623.9|622.9|626.8|625.8|623|622|587
1747274400000|2025-05-15 02:00:00|624.1|623.1|621.5|620.5|624.3|623.3|621.3|620.3|318
1747278000000|2025-05-15 03:00:00|621.4|620.4|621.4|620.4|623.4|622.4|620|619|1226
1747281600000|2025-05-15 04:00:00|621.5|620.5|621.4|620.4|622.3|621.3|620.4|619.4|409
1747285200000|2025-05-15 05:00:00|621.3|620.3|619.3|618.3|621.4|620.4|619.3|618.3|697
1747288800000|2025-05-15 06:00:00|619.4|618.4|617.4|616.4|622.4|621.4|616.4|615.4|2704
1747292400000|2025-05-15 07:00:00|617.3|616.3|617.4|616.4|618.6|617.6|614.9|613.9|6377
1747296000000|2025-05-15 08:00:00|617.6|616.6|614.1|613.1|618.4|617.4|613.4|612.4|7512
1747299600000|2025-05-15 09:00:00|614.3|613.3|613.9|612.9|616.6|615.6|613.3|612.3|10422
1747303200000|2025-05-15 10:00:00|614.1|613.1|617.1|616.1|617.4|616.4|614.1|613.1|3008
1747306800000|2025-05-15 11:00:00|616.9|615.9|617.9|616.9|618.1|617.1|615.8|614.8|6744
1747310400000|2025-05-15 12:00:00|617.8|616.8|619.6|618.6|620.6|619.6|616.5|615.5|9601
1747314000000|2025-05-15 13:00:00|619.9|618.9|623.1|622.1|624.5|623.5|618.1|617.1|13714
1747317600000|2025-05-15 14:00:00|622.9|621.9|622.4|621.4|624.4|623.4|620.6|619.6|17129
1747321200000|2025-05-15 15:00:00|622.1|621.1|626|625|626.1|625.1|621.8|620.8|17426
1747324800000|2025-05-15 16:00:00|625.9|624.9|626.4|625.4|627.6|626.6|625.6|624.6|15993
1747328400000|2025-05-15 17:00:00|626.1|625.1|624.1|623.1|626.6|625.6|623.1|622.1|10126
1747332000000|2025-05-15 18:00:00|624.4|623.4|624.4|623.4|625.1|624.1|623.4|622.4|7564
1747335600000|2025-05-15 19:00:00|624.6|623.6|624.9|623.9|625.4|624.4|624.1|623.1|1082
1747339200000|2025-05-15 20:00:00|624.6|623.6|623.8|622.8|624.9|623.9|623.5|622.5|237
1747342800000|2025-05-15 21:00:00|623.9|622.9|625.1|622.1|625.3|622.9|623.8|621.6|52
1747353600000|2025-05-16 00:00:00|625|624|623|622|625.1|624.1|623|622|299
1747357200000|2025-05-16 01:00:00|623.1|622.1|623.8|622.8|624.6|623.6|622.8|621.8|207
1747360800000|2025-05-16 02:00:00|623.6|622.6|623.8|622.8|624.5|623.5|623.1|622.1|130
1747364400000|2025-05-16 03:00:00|623.6|622.6|623.1|622.1|623.9|622.9|622.4|621.4|314
1747368000000|2025-05-16 04:00:00|623|622|624.3|623.3|627.5|626.5|623|622|947
1747371600000|2025-05-16 05:00:00|624.4|623.4|621.5|620.5|624.4|623.4|621.3|620.3|421
1747375200000|2025-05-16 06:00:00|621.4|620.4|620.1|619.1|621.5|620.5|618.9|617.9|1035
1747378800000|2025-05-16 07:00:00|620.4|619.4|621.4|620.4|622.1|621.1|619.9|618.9|5019
1747382400000|2025-05-16 08:00:00|621.6|620.6|616.1|615.1|622.1|621.1|616.1|615.1|8979
1747386000000|2025-05-16 09:00:00|616|615|618|617|619.5|618.5|615.1|614.1|9796
1747389600000|2025-05-16 10:00:00|617.9|616.9|620.9|619.9|621.1|620.1|617.6|616.6|3118
1747393200000|2025-05-16 11:00:00|621|620|618.9|617.9|621.1|620.1|618.1|617.1|3598
1747396800000|2025-05-16 12:00:00|618.6|617.6|621.1|620.1|621.6|620.6|617.4|616.4|5844
1747400400000|2025-05-16 13:00:00|620.9|619.9|619.4|618.4|621.4|620.4|618.9|617.9|4570
1747404000000|2025-05-16 14:00:00|619.1|618.1|620.1|619.1|620.6|619.6|617.5|616.5|3751
1747407600000|2025-05-16 15:00:00|620.3|619.3|622.9|621.9|622.9|621.9|618.9|617.9|12325
1747411200000|2025-05-16 16:00:00|622.8|621.8|621.6|620.6|623.4|622.4|620.6|619.6|5773
1747414800000|2025-05-16 17:00:00|621.5|620.5|621.1|620.1|621.9|620.9|620.1|619.1|3816
1747418400000|2025-05-16 18:00:00|621.3|620.3|621.4|620.4|622|621|620.6|619.6|4281
1747422000000|2025-05-16 19:00:00|621.1|620.1|619.1|618.1|621.4|620.4|618.8|617.8|1884
1747425600000|2025-05-16 20:00:00|618.9|617.9|620|619|620.3|619.3|618.9|617.9|367
1747605600000|2025-05-18 22:00:00|619.5|618.5|621.5|620.5|621.9|620.9|615.4|614.4|353
1747609200000|2025-05-18 23:00:00|621.6|620.6|621.3|620.3|621.9|620.9|620.3|619.3|9
1747612800000|2025-05-19 00:00:00|621.4|620.4|620.8|619.8|621.4|620.4|619.9|618.9|86
1747616400000|2025-05-19 01:00:00|620.9|619.9|619.1|618.1|621.1|620.1|618.6|617.6|119
1747620000000|2025-05-19 02:00:00|619|618|619.3|618.3|620.4|619.4|618.9|617.9|135
1747623600000|2025-05-19 03:00:00|619.4|618.4|618.3|617.3|619.6|618.6|617.8|616.8|217
1747627200000|2025-05-19 04:00:00|618.1|617.1|617.9|616.9|618.9|617.9|617.6|616.6|120
1747630800000|2025-05-19 05:00:00|618|617|617.9|616.9|618.4|617.4|617.6|616.6|109
1747634400000|2025-05-19 06:00:00|617.8|616.8|617.9|616.9|618.4|617.4|616.6|615.6|1160
1747638000000|2025-05-19 07:00:00|617.8|616.8|619.9|618.9|621.4|620.4|617.1|616.1|4196
1747641600000|2025-05-19 08:00:00|619.6|618.6|617.8|616.8|620.4|619.4|616.4|615.4|5351
1747645200000|2025-05-19 09:00:00|617.6|616.6|616.1|615.1|619.6|618.6|615.9|614.9|2796
1747648800000|2025-05-19 10:00:00|615.9|614.9|613.6|612.6|615.9|614.9|613.4|612.4|3889
1747652400000|2025-05-19 11:00:00|613.8|612.8|614.9|613.9|615.4|614.4|613.4|612.4|3072
1747656000000|2025-05-19 12:00:00|615.1|614.1|617.9|616.9|618.1|617.1|614.9|613.9|3659
1747659600000|2025-05-19 13:00:00|617.8|616.8|616.1|615.1|618.9|617.9|614.9|613.9|5211
1747663200000|2025-05-19 14:00:00|615.9|614.9|616.9|615.9|619.4|618.4|615.9|614.9|6930
1747666800000|2025-05-19 15:00:00|616.6|615.6|620.5|619.5|620.6|619.6|616.6|615.6|11330
1747670400000|2025-05-19 16:00:00|620.4|619.4|616.6|615.6|621.4|620.4|615.9|614.9|4922
1747674000000|2025-05-19 17:00:00|616.4|615.4|612.8|611.8|616.9|615.9|612.1|611.1|4038
1747677600000|2025-05-19 18:00:00|612.9|611.9|614.4|613.4|616.6|615.6|612.6|611.6|1901
1747681200000|2025-05-19 19:00:00|614.6|613.6|616.1|615.1|616.1|615.1|613.9|612.9|1153
1747684800000|2025-05-19 20:00:00|616.4|615.4|615.9|614.9|616.4|615.4|615.6|614.6|396
1747688400000|2025-05-19 21:00:00|615.8|614.8|615.4|614.4|616|615|615.4|614.4|3
1747699200000|2025-05-20 00:00:00|616.3|615.5|616|615|617.4|616.4|615.9|614.9|77
1747702800000|2025-05-20 01:00:00|615.9|614.9|616.1|615.1|616.4|615.4|614.8|613.8|120
1747706400000|2025-05-20 02:00:00|616.3|615.3|615.4|614.4|616.6|615.6|614.8|613.8|114
1747710000000|2025-05-20 03:00:00|615.3|614.3|616.1|615.1|616.4|615.4|615|614|102
1747713600000|2025-05-20 04:00:00|616|615|614.6|613.6|616|615|614.5|613.5|1445
1747717200000|2025-05-20 05:00:00|614.8|613.8|614.5|613.5|615.5|614.5|614.1|613.1|128
1747720800000|2025-05-20 06:00:00|614.4|613.4|617|616|617.1|616.1|614.1|613.1|1597
1747724400000|2025-05-20 07:00:00|616.9|615.9|612.6|611.6|617.1|616.1|612.6|611.6|3786
1747728000000|2025-05-20 08:00:00|612.8|611.8|616.9|615.9|620.1|619.1|612.6|611.6|6941
1747731600000|2025-05-20 09:00:00|617.1|616.1|616.6|615.6|618.4|617.4|615.1|614.1|2480
1747735200000|2025-05-20 10:00:00|616.8|615.8|616.4|615.4|617.6|616.6|616.4|615.4|2099
1747738800000|2025-05-20 11:00:00|616.3|615.3|614.6|613.6|617.4|616.4|614.1|613.1|4948
1747742400000|2025-05-20 12:00:00|614.8|613.8|615.6|614.6|616.1|615.1|614.6|613.6|4406
1747746000000|2025-05-20 13:00:00|615.9|614.9|612.4|611.4|617.4|616.4|611.6|610.6|16271
1747749600000|2025-05-20 14:00:00|612.6|611.6|612.1|611.1|614.4|613.4|611.6|610.6|7953
1747753200000|2025-05-20 15:00:00|611.9|610.9|611.6|610.6|612.9|611.9|610.4|609.4|18284
1747756800000|2025-05-20 16:00:00|611.4|610.4|617.4|616.4|618.1|617.1|611.1|610.1|10555
1747760400000|2025-05-20 17:00:00|617.1|616.1|615.4|614.4|617.9|616.9|615.1|614.1|3384
1747764000000|2025-05-20 18:00:00|615.1|614.1|615.9|614.9|616.1|615.1|614.6|613.6|3522
1747767600000|2025-05-20 19:00:00|616.1|615.1|616.4|615.4|616.9|615.9|615.9|614.9|2763
1747771200000|2025-05-20 20:00:00|616.1|615.1|616.4|615.4|616.9|615.9|615.6|614.6|933
1747774800000|2025-05-20 21:00:00|616.5|615.5|616.6|613.6|617.1|615.8|616|613.6|6
1747785600000|2025-05-21 00:00:00|620.9|619.9|621.4|620.4|622.1|621.1|620|619|722
1747789200000|2025-05-21 01:00:00|621.1|620.1|622.1|621.1|623.1|622.1|619.9|618.9|288
1747792800000|2025-05-21 02:00:00|622.3|621.3|621.4|620.4|622.9|621.9|620.5|619.5|443
1747796400000|2025-05-21 03:00:00|621.6|620.6|621.8|620.8|621.9|620.9|621|620|79
1747800000000|2025-05-21 04:00:00|621.6|620.6|622.4|621.4|623.6|622.6|621.6|620.6|256
1747803600000|2025-05-21 05:00:00|622.5|621.5|621.8|620.8|623.1|622.1|621.3|620.3|438
1747807200000|2025-05-21 06:00:00|621.6|620.6|620.1|619.1|621.9|620.9|619.6|618.6|1554
1747810800000|2025-05-21 07:00:00|620.4|619.4|620.4|619.4|620.8|619.8|618.5|617.5|2839
1747814400000|2025-05-21 08:00:00|620.5|619.5|620.3|619.3|621.9|620.9|619.6|618.6|9311
1747818000000|2025-05-21 09:00:00|620.1|619.1|620.4|619.4|622.6|621.6|619.6|618.6|2780
1747821600000|2025-05-21 10:00:00|620.6|619.6|618.9|617.9|621.6|620.6|618.6|617.6|3055
1747825200000|2025-05-21 11:00:00|619.1|618.1|619.4|618.4|619.6|618.6|618.3|617.3|1465
1747828800000|2025-05-21 12:00:00|619.6|618.6|620.9|619.9|622.4|621.4|619.4|618.4|4380
1747832400000|2025-05-21 13:00:00|620.8|619.8|617.9|616.9|620.9|619.9|617.4|616.4|6101
1747836000000|2025-05-21 14:00:00|618.1|617.1|613.6|612.6|618.6|617.6|612.6|611.6|14846
1747839600000|2025-05-21 15:00:00|613.4|612.4|613.1|612.1|614.9|613.9|611.4|610.4|13412
1747843200000|2025-05-21 16:00:00|613.3|612.3|615.9|614.9|616.1|615.1|610.1|609.1|8388
1747846800000|2025-05-21 17:00:00|615.6|614.6|615.1|614.1|617.6|616.6|613.4|612.4|7042
1747850400000|2025-05-21 18:00:00|615.4|614.4|614.6|613.6|615.4|614.4|613.9|612.9|2588
1747854000000|2025-05-21 19:00:00|614.9|613.9|613.4|612.4|615.4|614.4|613.4|612.4|1443
1747857600000|2025-05-21 20:00:00|613.6|612.6|613.9|612.9|614|613|613.4|612.4|1073
1747861200000|2025-05-21 21:00:00|613.8|612.8|614.6|611.6|614.6|613.5|613.1|611.6|752
1747872000000|2025-05-22 00:00:00|613.4|612.4|612.8|611.8|613.9|612.9|612.1|611.1|55
1747875600000|2025-05-22 01:00:00|612.6|611.6|613.8|612.8|613.9|612.9|612|611|17
1747879200000|2025-05-22 02:00:00|613.9|612.9|614.6|613.6|614.9|613.9|613.8|612.8|175
1747882800000|2025-05-22 03:00:00|614.8|613.8|614.3|613.3|615.5|614.5|614.1|613.1|289
1747886400000|2025-05-22 04:00:00|614.4|613.4|614.3|613.3|614.9|613.9|614.1|613.1|344
1747890000000|2025-05-22 05:00:00|614.4|613.4|615.1|614.1|615.1|614.1|614.3|613.3|506
1747893600000|2025-05-22 06:00:00|614.9|613.9|606.4|605.4|615.1|614.1|605.8|604.8|1659
1747897200000|2025-05-22 07:00:00|606.3|605.3|608.1|607.1|608.4|607.4|604.1|603.1|5423
1747900800000|2025-05-22 08:00:00|608.3|607.3|606.1|605.1|608.4|607.4|605.9|604.9|5327
1747904400000|2025-05-22 09:00:00|606.3|605.3|604.9|603.9|607.4|606.4|604.6|603.6|2414
1747908000000|2025-05-22 10:00:00|605|604|601.1|600.1|605.3|604.3|601.1|600.1|3477
1747911600000|2025-05-22 11:00:00|601|600|602.6|601.6|603.9|602.9|600.9|599.9|2074
1747915200000|2025-05-22 12:00:00|602.8|601.8|605.8|604.8|606.6|605.6|602.8|601.8|6600
1747918800000|2025-05-22 13:00:00|605.9|604.9|607.4|606.4|609.4|608.4|605.5|604.5|6030
1747922400000|2025-05-22 14:00:00|607.1|606.1|609.9|608.9|612.1|611.1|606.1|605.1|9802
1747926000000|2025-05-22 15:00:00|610|609|606.9|605.9|610.9|609.9|606.6|605.6|7264
1747929600000|2025-05-22 16:00:00|607.1|606.1|611.4|610.4|611.6|610.6|606.9|605.9|8523
1747933200000|2025-05-22 17:00:00|611.3|610.3|609.9|608.9|611.6|610.6|608.6|607.6|2032
1747936800000|2025-05-22 18:00:00|610|609|610.9|609.9|611.6|610.6|609.4|608.4|2813
1747940400000|2025-05-22 19:00:00|611.1|610.1|609.1|608.1|611.9|610.9|608.9|607.9|721
1747944000000|2025-05-22 20:00:00|609|608|609.4|608.4|609.4|608.4|608.1|607.1|640
1747947600000|2025-05-22 21:00:00|609.3|608.3|609.8|606.8|609.8|608.3|608.8|606.4|9
1747958400000|2025-05-23 00:00:00|608.5|607.5|609.8|608.8|610|609|608.1|607.1|147
1747962000000|2025-05-23 01:00:00|609.9|608.9|609.4|608.4|610.1|609.1|609|608|407
1747965600000|2025-05-23 02:00:00|609.3|608.3|608.1|607.1|609.6|608.6|607.6|606.6|61
1747969200000|2025-05-23 03:00:00|608.4|607.4|608.1|607.1|609.1|608.1|607.9|606.9|714
1747972800000|2025-05-23 04:00:00|608|607|608.1|607.1|609.4|608.4|607.9|606.9|209
1747976400000|2025-05-23 05:00:00|608.3|607.3|608.9|607.9|609.4|608.4|607.8|606.8|271
1747980000000|2025-05-23 06:00:00|608.8|607.8|607.6|606.6|609.1|608.1|607.4|606.4|854
1747983600000|2025-05-23 07:00:00|607.9|606.9|607.6|606.6|608.9|607.9|606.4|605.4|4321
1747987200000|2025-05-23 08:00:00|607.5|606.5|606.1|605.1|608|607|605.5|604.5|3891
1747990800000|2025-05-23 09:00:00|606|605|609.6|608.6|609.9|608.9|605.9|604.9|1728
1747994400000|2025-05-23 10:00:00|609.8|608.8|611.1|610.1|611.1|610.1|609.1|608.1|1802
1747998000000|2025-05-23 11:00:00|611|610|603.5|602.5|611.9|610.9|602.6|601.6|3485
1748001600000|2025-05-23 12:00:00|603.6|602.6|602.9|601.9|605.1|604.1|600.6|599.6|3546
1748005200000|2025-05-23 13:00:00|603|602|607.9|606.9|608.6|607.6|601.4|600.4|7439
1748008800000|2025-05-23 14:00:00|608.1|607.1|609.6|608.6|612.6|611.6|608.1|607.1|3596
1748012400000|2025-05-23 15:00:00|609.9|608.9|611.6|610.6|612.9|611.9|609.1|608.1|4581
1748016000000|2025-05-23 16:00:00|611.5|610.5|610.6|609.6|612.4|611.4|609.8|608.8|2635
1748019600000|2025-05-23 17:00:00|610.4|609.4|612.9|611.9|613.9|612.9|609.9|608.9|4332
1748023200000|2025-05-23 18:00:00|612.6|611.6|613.6|612.6|613.6|612.6|611.9|610.9|4653
1748026800000|2025-05-23 19:00:00|613.9|612.9|613.1|612.1|614.4|613.4|612.6|611.6|809
1748030400000|2025-05-23 20:00:00|612.9|611.9|613.8|612.8|613.9|612.9|612.8|611.8|90
1748210400000|2025-05-25 22:00:00|614.9|611.9|616|615|616.3|615.3|613.3|611.4|68
1748214000000|2025-05-25 23:00:00|615.9|614.9|615.3|614.3|617|616|615.3|614.3|4
1748217600000|2025-05-26 00:00:00|615|614|613.5|612.5|616|615|613.5|612.5|2
1748221200000|2025-05-26 01:00:00|613.6|612.6|613.3|612.3|614.3|613.3|612.3|611.3|29
1748224800000|2025-05-26 02:00:00|613.1|612.1|612.5|611.5|613.6|612.6|612.1|611.1|89
1748228400000|2025-05-26 03:00:00|612.4|611.4|613.9|612.9|614.4|613.4|612.4|611.4|159
1748232000000|2025-05-26 04:00:00|614.1|613.1|614.4|613.4|614.9|613.9|614.1|613.1|85
1748235600000|2025-05-26 05:00:00|614.6|613.6|614.1|613.1|614.6|613.6|613.8|612.8|113
1748239200000|2025-05-26 06:00:00|614|613|613.8|612.8|614.1|613.1|612.9|611.9|385
1748242800000|2025-05-26 07:00:00|613.6|612.6|613.4|612.4|613.9|612.9|612.1|611.1|773
1748246400000|2025-05-26 08:00:00|613.6|612.6|613.1|612.1|614.4|613.4|612.1|611.1|1889
1748250000000|2025-05-26 09:00:00|613.3|612.3|611.9|610.9|613.9|612.9|611.1|610.1|1458
1748253600000|2025-05-26 10:00:00|611.8|610.8|609.6|608.6|611.9|610.9|609.4|608.4|867
1748257200000|2025-05-26 11:00:00|609.4|608.4|610.4|609.4|610.9|609.9|609.4|608.4|908
1748260800000|2025-05-26 12:00:00|610.3|609.3|610.9|609.9|611.6|610.6|610.1|609.1|718
1748264400000|2025-05-26 13:00:00|611|610|608.9|607.9|611.3|610.3|608.6|607.6|1323
1748268000000|2025-05-26 14:00:00|609|608|609.4|608.4|609.9|608.9|608.6|607.6|744
1748271600000|2025-05-26 15:00:00|609.5|608.5|611.1|610.1|612.1|611.1|609.5|608.5|2941
1748275200000|2025-05-26 16:00:00|611.3|610.3|610.3|609.3|611.4|610.4|609.9|608.9|238
1748278800000|2025-05-26 17:00:00|610.1|609.1|610.9|609.9|610.9|609.9|609.9|608.9|1024
1748304000000|2025-05-27 00:00:00|611|610|612.3|611.3|612.3|611.3|609.3|608.3|43
1748307600000|2025-05-27 01:00:00|612|611|609.5|608.5|612.4|611.4|608.9|607.9|46
1748311200000|2025-05-27 02:00:00|609.4|608.4|609.3|608.3|609.5|608.5|608.3|607.3|65
1748314800000|2025-05-27 03:00:00|609.1|608.1|609.1|608.1|609.3|608.3|608.1|607.1|367
1748318400000|2025-05-27 04:00:00|609|608|608.3|607.3|609.4|608.4|608.3|607.3|43
1748322000000|2025-05-27 05:00:00|608.1|607.1|608.9|607.9|609.5|608.5|607.5|606.5|306
1748325600000|2025-05-27 06:00:00|609|608|611.5|610.5|612.5|611.5|608.9|607.9|577
1748329200000|2025-05-27 07:00:00|611.4|610.4|609.3|608.3|611.5|610.5|608.9|607.9|1771
1748332800000|2025-05-27 08:00:00|609.4|608.4|613|612|613.1|612.1|609.4|608.4|5696
1748336400000|2025-05-27 09:00:00|612.9|611.9|613.5|612.5|615.1|614.1|612.9|611.9|4873
1748340000000|2025-05-27 10:00:00|613.6|612.6|612.3|611.3|614.9|613.9|612.1|611.1|1034
1748343600000|2025-05-27 11:00:00|612.1|611.1|611.1|610.1|612.9|611.9|610.6|609.6|2496
1748347200000|2025-05-27 12:00:00|611|610|612.6|611.6|614.1|613.1|609.6|608.6|6428
1748350800000|2025-05-27 13:00:00|612.5|611.5|610.6|609.6|613.3|612.3|608.6|607.6|11133
1748354400000|2025-05-27 14:00:00|610.9|609.9|607.9|606.9|611.1|610.1|607.1|606.1|6356
1748358000000|2025-05-27 15:00:00|608|607|606.6|605.6|608.6|607.6|605.4|604.4|8750
1748361600000|2025-05-27 16:00:00|606.8|605.8|608.9|607.9|609.4|608.4|606.6|605.6|3006
1748365200000|2025-05-27 17:00:00|609|608|608|607|609.1|608.1|607.1|606.1|1645
1748368800000|2025-05-27 18:00:00|608.1|607.1|608.4|607.4|608.9|607.9|607.9|606.9|2498
1748372400000|2025-05-27 19:00:00|608.5|607.5|609.1|608.1|609.1|608.1|608.4|607.4|446
1748376000000|2025-05-27 20:00:00|609.3|608.3|609.9|608.9|610.8|609.8|609.3|608.3|209
1748379600000|2025-05-27 21:00:00|609.8|608.8|611.1|608.1|611.1|609|609.3|607.6|0
1748390400000|2025-05-28 00:00:00|610.8|609.8|611.5|610.5|612|611|610.8|609.8|189
1748394000000|2025-05-28 01:00:00|611.4|610.4|610.3|609.3|611.9|610.9|610|609|20
1748397600000|2025-05-28 02:00:00|610.1|609.1|611.5|610.5|611.6|610.6|609.9|608.9|134
1748401200000|2025-05-28 03:00:00|611.4|610.4|610.1|609.1|611.6|610.6|609.9|608.9|104
1748404800000|2025-05-28 04:00:00|610.4|609.4|610.4|609.4|611|610|610.1|609.1|157
1748408400000|2025-05-28 05:00:00|610.6|609.6|609.9|608.9|611.1|610.1|609.9|608.9|114
1748412000000|2025-05-28 06:00:00|609.8|608.8|609|608|609.9|608.9|608|607|1977
1748415600000|2025-05-28 07:00:00|609.1|608.1|613.4|612.4|613.8|612.8|609.1|608.1|1833
1748419200000|2025-05-28 08:00:00|613.6|612.6|610.4|609.4|613.6|612.6|609.1|608.1|5025
1748422800000|2025-05-28 09:00:00|610.1|609.1|613.1|612.1|613.9|612.9|609.9|608.9|2626
1748426400000|2025-05-28 10:00:00|613|612|615.1|614.1|615.6|614.6|612.9|611.9|8758
1748430000000|2025-05-28 11:00:00|614.9|613.9|614.9|613.9|615.9|614.9|614.1|613.1|1278
1748433600000|2025-05-28 12:00:00|615.1|614.1|616.1|615.1|616.4|615.4|614.6|613.6|2868
1748437200000|2025-05-28 13:00:00|616.3|615.3|616.6|615.6|618.1|617.1|615.6|614.6|4659
1748440800000|2025-05-28 14:00:00|616.9|615.9|615.3|614.3|617.8|616.8|614.9|613.9|3503
1748444400000|2025-05-28 15:00:00|615.4|614.4|620.6|619.6|622.9|621.9|615.1|614.1|12427
1748448000000|2025-05-28 16:00:00|620.5|619.5|618.4|617.4|621|620|616.9|615.9|2949
1748451600000|2025-05-28 17:00:00|618.6|617.6|617.9|616.9|618.6|617.6|617.1|616.1|710
1748455200000|2025-05-28 18:00:00|618.1|617.1|614.4|613.4|618.9|617.9|614|613|1078
1748458800000|2025-05-28 19:00:00|614.1|613.1|613.9|612.9|614.6|613.6|613.6|612.6|449
1748462400000|2025-05-28 20:00:00|614|613|615.5|614.5|615.9|614.9|613.8|612.8|719
1748466000000|2025-05-28 21:00:00|615.6|614.6|617|614|617.3|614.8|614.3|613.3|26
1748476800000|2025-05-29 00:00:00|618|617|620.3|619.3|620.3|619.3|617.6|616.6|223
1748480400000|2025-05-29 01:00:00|620.4|619.4|621.3|620.3|621.6|620.6|619.5|618.5|187
1748484000000|2025-05-29 02:00:00|621|620|621|620|621.4|620.4|620.6|619.6|591
1748487600000|2025-05-29 03:00:00|621.1|620.1|620.9|619.9|621.4|620.4|620.4|619.4|70
1748491200000|2025-05-29 04:00:00|621.1|620.1|621.6|620.6|621.6|620.6|620.4|619.4|94
1748494800000|2025-05-29 05:00:00|621.4|620.4|622.9|621.9|622.9|621.9|621.4|620.4|152
1748498400000|2025-05-29 06:00:00|622.8|621.8|623.8|622.8|624.1|623.1|621.8|620.8|628
1748502000000|2025-05-29 07:00:00|623.9|622.9|625|624|625.4|624.4|623.8|622.8|2375
1748505600000|2025-05-29 08:00:00|625.1|624.1|622.1|621.1|625.4|624.4|621.6|620.6|3730
1748509200000|2025-05-29 09:00:00|621.9|620.9|623.5|622.5|623.6|622.6|621.6|620.6|2157
1748512800000|2025-05-29 10:00:00|623.4|622.4|617.4|616.4|623.6|622.6|617|616|1797
1748516400000|2025-05-29 11:00:00|617.5|616.5|618.1|617.1|619.5|618.5|617.3|616.3|522
1748520000000|2025-05-29 12:00:00|617.9|616.9|615.1|614.1|618.6|617.6|613.9|612.9|9671
1748523600000|2025-05-29 13:00:00|615|614|609.4|608.4|615.9|614.9|609.1|608.1|5277
1748527200000|2025-05-29 14:00:00|609.1|608.1|610.1|609.1|610.9|609.9|606.4|605.4|4689
1748530800000|2025-05-29 15:00:00|609.9|608.9|608.1|607.1|610.1|609.1|606.8|605.8|8548
1748534400000|2025-05-29 16:00:00|609.3|608.3|607.9|606.9|610.1|609.1|607.6|606.6|1751
1748538000000|2025-05-29 17:00:00|608|607|606.6|605.6|608.6|607.6|606.4|605.4|758
1748541600000|2025-05-29 18:00:00|606.8|605.8|606.6|605.6|607.6|606.6|606.4|605.4|1733
1748545200000|2025-05-29 19:00:00|606.9|605.9|606.4|605.4|607.1|606.1|606.1|605.1|448
1748548800000|2025-05-29 20:00:00|606.3|605.3|606.1|605.1|606.6|605.6|605.9|604.9|198
1748552400000|2025-05-29 21:00:00|606.4|605.4|607.4|604.4|607.4|605.6|605.8|604.4|53
1748563200000|2025-05-30 00:00:00|605.8|604.8|605|604|606.5|605.5|604.5|603.5|205
1748566800000|2025-05-30 01:00:00|604.8|603.8|604.8|603.8|605|604|603.1|602.1|100
1748570400000|2025-05-30 02:00:00|604.6|603.6|604.4|603.4|604.9|603.9|603.6|602.6|341
1748574000000|2025-05-30 03:00:00|604.3|603.3|604.4|603.4|604.5|603.5|603.4|602.4|425
1748577600000|2025-05-30 04:00:00|604.5|603.5|605.1|604.1|605.1|604.1|604.1|603.1|367
1748581200000|2025-05-30 05:00:00|605|604|605.6|604.6|605.6|604.6|604.9|603.9|108
1748584800000|2025-05-30 06:00:00|605.5|604.5|604.9|603.9|605.8|604.8|604.4|603.4|1001
1748588400000|2025-05-30 07:00:00|604.8|603.8|606.1|605.1|607|606|603.6|602.6|3569
1748592000000|2025-05-30 08:00:00|606.3|605.3|608.1|607.1|608.6|607.6|605.8|604.8|6355
1748595600000|2025-05-30 09:00:00|608|607|608.4|607.4|609.3|608.3|608|607|2806
1748599200000|2025-05-30 10:00:00|608.5|607.5|609.9|608.9|609.9|608.9|608.4|607.4|3456
1748602800000|2025-05-30 11:00:00|610.1|609.1|606.4|605.4|611.6|610.6|605.4|604.4|1978
1748606400000|2025-05-30 12:00:00|606.1|605.1|600.9|599.9|606.9|605.9|599.9|598.9|4460
1748610000000|2025-05-30 13:00:00|600.6|599.6|600.5|599.5|605.6|604.6|599.4|598.4|2067
1748613600000|2025-05-30 14:00:00|600.6|599.6|601.9|600.9|603.6|602.6|599.9|598.9|4570
1748617200000|2025-05-30 15:00:00|602|601|598.4|597.4|603.1|602.1|597.6|596.6|4644
1748620800000|2025-05-30 16:00:00|598.5|597.5|598.6|597.6|599.6|598.6|596|595|2230
1748624400000|2025-05-30 17:00:00|598.9|597.9|599.1|598.1|601.4|600.4|598.5|597.5|2290
1748628000000|2025-05-30 18:00:00|599.3|598.3|598.8|597.8|601.6|600.6|598.6|597.6|3907
1748631600000|2025-05-30 19:00:00|598.6|597.6|599.5|598.5|600.3|599.3|598.1|597.1|226
1748635200000|2025-05-30 20:00:00|599.6|598.6|598.8|597.8|600|599|598.8|597.8|514
1748815200000|2025-06-01 22:00:00|601.9|600.9|607.6|606.6|609.3|608.3|601.9|600.9|216
1748818800000|2025-06-01 23:00:00|607.8|606.8|608.1|607.1|608.5|607.5|606.5|605.5|108
1748822400000|2025-06-02 00:00:00|608|607|609.3|608.3|609.5|608.5|607.5|606.5|142
1748826000000|2025-06-02 01:00:00|609.4|608.4|609.8|608.8|610.8|609.8|609|608|73
1748829600000|2025-06-02 02:00:00|610|609|611.3|610.3|611.4|610.4|609.5|608.5|28
1748833200000|2025-06-02 03:00:00|611.4|610.4|610|609|611.4|610.4|608.8|607.8|38
1748836800000|2025-06-02 04:00:00|610.1|609.1|609.9|608.9|611.3|610.3|609.9|608.9|121
1748840400000|2025-06-02 05:00:00|610|609|610.1|609.1|610.6|609.6|609.8|608.8|53
1748844000000|2025-06-02 06:00:00|610.3|609.3|612.1|611.1|612.4|611.4|609|608|585
1748847600000|2025-06-02 07:00:00|611.9|610.9|612.6|611.6|613.9|612.9|610.6|609.6|2874
1748851200000|2025-06-02 08:00:00|612.9|611.9|617.3|616.3|617.8|616.8|612.6|611.6|3860
1748854800000|2025-06-02 09:00:00|617.1|616.1|619.3|618.3|619.3|618.3|615.6|614.6|2253
1748858400000|2025-06-02 10:00:00|619.1|618.1|620.1|619.1|620.1|619.1|618.1|617.1|1256
1748862000000|2025-06-02 11:00:00|620|619|619.6|618.6|620.4|619.4|618.9|617.9|1900
1748865600000|2025-06-02 12:00:00|619.9|618.9|622|621|623.4|622.4|619.9|618.9|2367
1748869200000|2025-06-02 13:00:00|622.1|621.1|616.4|615.4|624|623|615.6|614.6|7607
1748872800000|2025-06-02 14:00:00|616.1|615.1|616.6|615.6|617.8|616.8|614.6|613.6|4440
1748876400000|2025-06-02 15:00:00|616.8|615.8|615.9|614.9|616.9|615.9|613.4|612.4|7216
1748880000000|2025-06-02 16:00:00|615.8|614.8|617.1|616.1|618|617|615|614|890
1748883600000|2025-06-02 17:00:00|617.4|616.4|617.1|616.1|617.4|616.4|615.9|614.9|702
1748887200000|2025-06-02 18:00:00|617.3|616.3|616.4|615.4|617.6|616.6|612.6|611.6|3226
1748890800000|2025-06-02 19:00:00|616.5|615.5|618.3|617.3|618.3|617.3|616.4|615.4|276
1748894400000|2025-06-02 20:00:00|618.4|617.4|618|617|619.1|618.1|617.8|616.8|88
1748898000000|2025-06-02 21:00:00|617.8|616.8|618.9|615.9|618.9|616.9|617.4|615.9|2
1748908800000|2025-06-03 00:00:00|618.8|617.8|617.6|616.6|619.4|618.4|617.6|616.6|35
1748912400000|2025-06-03 01:00:00|617.8|616.8|618|617|619.6|618.6|617.3|616.3|32
1748916000000|2025-06-03 02:00:00|618.1|617.1|617.3|616.3|618.5|617.5|616.8|615.8|3
1748919600000|2025-06-03 03:00:00|617.4|616.4|616.5|615.5|617.8|616.8|616.5|615.5|58
1748923200000|2025-06-03 04:00:00|616.6|615.6|616.1|615.1|616.9|615.9|615.9|614.9|21
1748926800000|2025-06-03 05:00:00|616.4|615.4|615.3|614.3|616.4|615.4|615.1|614.1|25
1748930400000|2025-06-03 06:00:00|615.1|614.1|616|615|616.8|615.8|614.8|613.8|1408
1748934000000|2025-06-03 07:00:00|616.3|615.3|620.6|619.6|622.1|621.1|615.1|614.1|9289
1748937600000|2025-06-03 08:00:00|621|620|617.6|616.6|621.1|620.1|617.4|616.4|3676
1748941200000|2025-06-03 09:00:00|617.9|616.9|616.9|615.9|619.4|618.4|616.6|615.6|2732
1748944800000|2025-06-03 10:00:00|616.8|615.8|619.3|618.3|619.5|618.5|616.1|615.1|1036
1748948400000|2025-06-03 11:00:00|619.4|618.4|620.6|619.6|620.9|619.9|618.9|617.9|1583
1748952000000|2025-06-03 12:00:00|620.9|619.9|622.3|621.3|623.8|622.8|620.4|619.4|3876
1748955600000|2025-06-03 13:00:00|622.4|621.4|621.1|620.1|622.9|621.9|619.6|618.6|4010
1748959200000|2025-06-03 14:00:00|621.3|620.3|624.9|623.9|625.5|624.5|621.1|620.1|8221
1748962800000|2025-06-03 15:00:00|625.1|624.1|626.4|625.4|626.9|625.9|624.4|623.4|7462
1748966400000|2025-06-03 16:00:00|626.1|625.1|628.1|627.1|628.1|627.1|625.6|624.6|2833
1748970000000|2025-06-03 17:00:00|628.3|627.3|627.4|626.4|629.4|628.4|625.8|624.8|1201
1748973600000|2025-06-03 18:00:00|627.3|626.3|627.9|626.9|627.9|626.9|626.6|625.6|676
1748977200000|2025-06-03 19:00:00|628|627|626.9|625.9|628.4|627.4|626.9|625.9|286
1748980800000|2025-06-03 20:00:00|626.8|625.8|626.9|625.9|627.8|626.8|626.6|625.6|115
1748984400000|2025-06-03 21:00:00|627|626|628|625|628.4|626.4|627|624.9|0
1748995200000|2025-06-04 00:00:00|626.1|625.3|626.1|625.1|627|626|626.1|625.1|35
1748998800000|2025-06-04 01:00:00|626|625|626.8|625.8|627.1|626.1|626|625|3
1749002400000|2025-06-04 02:00:00|626.6|625.6|625.8|624.8|626.8|625.8|625.6|624.6|82
1749006000000|2025-06-04 03:00:00|625.6|624.6|625.4|624.4|625.8|624.8|625.3|624.3|27
1749009600000|2025-06-04 04:00:00|625.5|624.5|625.4|624.4|626|625|625.1|624.1|12
1749013200000|2025-06-04 05:00:00|625.3|624.3|625.3|624.3|625.5|624.5|625|624|125
1749016800000|2025-06-04 06:00:00|625.4|624.4|625.3|624.3|626.1|625.1|624.9|623.9|387
1749020400000|2025-06-04 07:00:00|625.4|624.4|627.1|626.1|627.1|626.1|624.8|623.8|824
1749024000000|2025-06-04 08:00:00|627.4|626.4|626.6|625.6|628.6|627.6|626.6|625.6|2931
1749027600000|2025-06-04 09:00:00|626.5|625.5|630|629|630|629|625|624|5717
1749031200000|2025-06-04 10:00:00|629.9|628.9|629.5|628.5|630.1|629.1|628.1|627.1|1541
1749034800000|2025-06-04 11:00:00|629.3|628.3|629.4|628.4|629.6|628.6|628.4|627.4|2449
1749038400000|2025-06-04 12:00:00|629.3|628.3|625.9|624.9|629.6|628.6|625|624|1518
1749042000000|2025-06-04 13:00:00|626|625|629.5|628.5|630.9|629.9|625.4|624.4|6166
1749045600000|2025-06-04 14:00:00|629.4|628.4|623.6|622.6|630.6|629.6|623.4|622.4|6852
1749049200000|2025-06-04 15:00:00|623.5|622.5|618.9|617.9|625.1|624.1|616.4|615.4|14575
1749052800000|2025-06-04 16:00:00|618.8|617.8|618.4|617.4|620.4|619.4|617.9|616.9|3475
1749056400000|2025-06-04 17:00:00|618.6|617.6|618.6|617.6|619.4|618.4|618.1|617.1|1217
1749060000000|2025-06-04 18:00:00|618.5|617.5|620.1|619.1|621.1|620.1|618.4|617.4|553
1749063600000|2025-06-04 19:00:00|620|619|619.9|618.9|620.4|619.4|619.4|618.4|193
1749067200000|2025-06-04 20:00:00|619.8|618.8|619.4|618.4|620|619|619.1|618.1|111
1749070800000|2025-06-04 21:00:00|619.3|618.3|621|618|621|619.3|619.3|617.9|110
1749081600000|2025-06-05 00:00:00|619.3|618.3|618.8|617.8|619.4|618.4|618|617|42
1749085200000|2025-06-05 01:00:00|618.5|617.5|619.8|618.8|619.9|618.9|618.3|617.3|78
1749088800000|2025-06-05 02:00:00|619.6|618.6|618.5|617.5|619.8|618.8|618.4|617.4|7
1749092400000|2025-06-05 03:00:00|618.4|617.4|618|617|618.5|617.5|617.9|616.9|20
1749096000000|2025-06-05 04:00:00|617.9|616.9|617.6|616.6|618|617|617.3|616.3|161
1749099600000|2025-06-05 05:00:00|617.4|616.4|618|617|618.5|617.5|617.3|616.3|23
1749103200000|2025-06-05 06:00:00|617.9|616.9|619.9|618.9|620.4|619.4|617.9|616.9|1624
1749106800000|2025-06-05 07:00:00|619.8|618.8|621.9|620.9|622.9|621.9|619.6|618.6|5952
1749110400000|2025-06-05 08:00:00|621.8|620.8|623|622|623.4|622.4|620.1|619.1|923
1749114000000|2025-06-05 09:00:00|623.1|622.1|622.4|621.4|623.1|622.1|620.6|619.6|1142
1749117600000|2025-06-05 10:00:00|622.5|621.5|622.3|621.3|623.4|622.4|622.1|621.1|1307
1749121200000|2025-06-05 11:00:00|622.1|621.1|621.9|620.9|622.1|621.1|620.1|619.1|579
1749124800000|2025-06-05 12:00:00|621.8|620.8|627.4|626.4|627.4|626.4|621.6|620.6|5515
1749128400000|2025-06-05 13:00:00|627.6|626.6|628|627|629.6|628.6|626.6|625.6|4069
1749132000000|2025-06-05 14:00:00|628.1|627.1|627.4|626.4|629.6|628.6|626|625|10204
1749135600000|2025-06-05 15:00:00|627.5|626.5|626.1|625.1|628.1|627.1|625.4|624.4|6842
1749139200000|2025-06-05 16:00:00|626.3|625.3|624.4|623.4|626.3|625.3|623.9|622.9|10851
1749142800000|2025-06-05 17:00:00|624.5|623.5|625.4|624.4|625.6|624.6|624.1|623.1|558
1749146400000|2025-06-05 18:00:00|625.5|624.5|625.3|624.3|625.9|624.9|624.6|623.6|914
1749150000000|2025-06-05 19:00:00|625.1|624.1|624.9|623.9|625.4|624.4|624.4|623.4|225
1749153600000|2025-06-05 20:00:00|625.1|624.1|624.5|623.5|625.5|624.5|624.3|623.3|678
1749157200000|2025-06-05 21:00:00|624.4|623.4|625.8|622.8|626|624.3|624.4|622.1|8
1749168000000|2025-06-06 00:00:00|624.8|623.8|625|624|625.4|624.4|624.4|623.4|7
1749171600000|2025-06-06 01:00:00|624.9|623.9|624.5|623.5|625.3|624.3|624.5|623.5|22
1749175200000|2025-06-06 02:00:00|624.4|623.4|623.8|622.8|624.5|623.5|623.8|622.8|7
1749178800000|2025-06-06 03:00:00|623.9|622.9|624.4|623.4|624.4|623.4|623.6|622.6|84
1749182400000|2025-06-06 04:00:00|624.1|623.1|623.9|622.9|624.1|623.1|623.6|622.6|21
1749186000000|2025-06-06 05:00:00|623.8|622.8|623.1|622.1|623.9|622.9|622.9|621.9|6
1749189600000|2025-06-06 06:00:00|622.9|621.9|624.5|623.5|625.4|624.4|622.6|621.6|448
1749193200000|2025-06-06 07:00:00|624.4|623.4|622|621|624.4|623.4|621.1|620.1|1545
1749196800000|2025-06-06 08:00:00|622.3|621.3|623.5|622.5|623.9|622.9|621.9|620.9|1898
1749200400000|2025-06-06 09:00:00|623.4|622.4|624.3|623.3|624.3|623.3|622.1|621.1|1576
1749204000000|2025-06-06 10:00:00|624.1|623.1|624.9|623.9|625.4|624.4|623.6|622.6|2243
1749207600000|2025-06-06 11:00:00|624.8|623.8|624.3|623.3|624.8|623.8|623.9|622.9|838
1749211200000|2025-06-06 12:00:00|624.4|623.4|626.4|625.4|626.4|625.4|623.4|622.4|2097
1749214800000|2025-06-06 13:00:00|626.3|625.3|632.3|631.3|634.4|633.4|625.4|624.4|7974
1749218400000|2025-06-06 14:00:00|632.4|631.4|631.8|630.8|632.9|631.9|628|627|7751
1749222000000|2025-06-06 15:00:00|631.9|630.9|634.9|633.9|635.4|634.4|631|630|18734
1749225600000|2025-06-06 16:00:00|635|634|635.1|634.1|636.3|635.3|634.4|633.4|3139
1749229200000|2025-06-06 17:00:00|635.3|634.3|634.1|633.1|635.4|634.4|634.1|633.1|1673
1749232800000|2025-06-06 18:00:00|634.3|633.3|635.9|634.9|635.9|634.9|633.6|632.6|2133
1749236400000|2025-06-06 19:00:00|635.6|634.6|635.9|634.9|636|635|635.3|634.3|2257
1749240000000|2025-06-06 20:00:00|635.8|634.8|637.1|636.1|637.1|636.1|635.6|634.6|268
1749420000000|2025-06-08 22:00:00|637.3|636.3|636.4|635.4|637.9|636.5|635.8|634.1|78
1749423600000|2025-06-08 23:00:00|636.3|635.3|636.3|635.3|636.9|635.9|635.8|634.8|9
1749427200000|2025-06-09 00:00:00|636|635|635.8|634.8|636.4|635.4|635.6|634.6|4
1749430800000|2025-06-09 01:00:00|635.6|634.6|636|635|636.3|635.3|635.4|634.4|17
1749434400000|2025-06-09 02:00:00|636.1|635.1|635.6|634.6|636.3|635.3|635.5|634.5|95
1749438000000|2025-06-09 03:00:00|635.8|634.8|635.6|634.6|636.1|635.1|635|634|108
1749441600000|2025-06-09 04:00:00|635.5|634.5|635.5|634.5|635.9|634.9|635.1|634.1|14
1749445200000|2025-06-09 05:00:00|635.6|634.6|635.6|634.6|635.9|634.9|635.1|634.1|81
1749448800000|2025-06-09 06:00:00|635.5|634.5|635|634|635.6|634.6|634.9|633.9|514
1749452400000|2025-06-09 07:00:00|635.1|634.1|636.6|635.6|637|636|633.5|632.5|6376
1749456000000|2025-06-09 08:00:00|636.9|635.9|639.6|638.6|641.9|640.9|636.5|635.5|14169
1749459600000|2025-06-09 09:00:00|639.4|638.4|642.6|641.6|643.3|642.3|639.4|638.4|5495
1749463200000|2025-06-09 10:00:00|642.5|641.5|644.8|643.8|645.6|644.6|642.1|641.1|7507
1749466800000|2025-06-09 11:00:00|644.6|643.6|646.4|645.4|646.8|645.8|644.4|643.4|1548
1749470400000|2025-06-09 12:00:00|646.3|645.3|644.9|643.9|646.6|645.6|644.9|643.9|2491
1749474000000|2025-06-09 13:00:00|644.6|643.6|640.6|639.6|645.3|644.3|639.9|638.9|3518
1749477600000|2025-06-09 14:00:00|640.8|639.8|643.9|642.9|643.9|642.9|640.5|639.5|2665
1749481200000|2025-06-09 15:00:00|644.1|643.1|643.4|642.4|646.5|645.5|642.6|641.6|7841
1749484800000|2025-06-09 16:00:00|643.5|642.5|644.9|643.9|644.9|643.9|641.6|640.6|4072
1749488400000|2025-06-09 17:00:00|644.8|643.8|646.1|645.1|646.6|645.6|643.9|642.9|1684
1749492000000|2025-06-09 18:00:00|646|645|647.1|646.1|647.6|646.6|645.4|644.4|1899
1749495600000|2025-06-09 19:00:00|647.3|646.3|646.5|645.5|647.6|646.6|646.1|645.1|210
1749499200000|2025-06-09 20:00:00|646.6|645.6|646.9|645.9|647.3|646.3|646.5|645.5|127
1749502800000|2025-06-09 21:00:00|646.8|645.8|646.8|645.8|647.5|646|646.8|644.4|2
1749513600000|2025-06-10 00:00:00|647.1|646.1|647|646|647.5|646.5|646.6|645.6|43
1749517200000|2025-06-10 01:00:00|647.1|646.1|647.8|646.8|648|647|646.6|645.6|32
1749520800000|2025-06-10 02:00:00|647.9|646.9|648|647|648.3|647.3|647.6|646.6|7
1749524400000|2025-06-10 03:00:00|648.1|647.1|646.1|645.1|648.1|647.1|646.1|645.1|492
1749528000000|2025-06-10 04:00:00|646.3|645.3|646.3|645.3|646.4|645.4|646|645|0
1749531600000|2025-06-10 05:00:00|646.1|645.1|645.3|644.3|646.8|645.8|644.8|643.8|390
1749535200000|2025-06-10 06:00:00|645.1|644.1|644.6|643.6|646.1|645.1|644.4|643.4|611
1749538800000|2025-06-10 07:00:00|644.5|643.5|642.8|641.8|645.5|644.5|641.9|640.9|2278
1749542400000|2025-06-10 08:00:00|642.9|641.9|644.6|643.6|645|644|642.4|641.4|2659
1749546000000|2025-06-10 09:00:00|644.9|643.9|645|644|647.6|646.6|644.1|643.1|2547
1749549600000|2025-06-10 10:00:00|644.9|643.9|646.9|645.9|647.9|646.9|644.9|643.9|1960
1749553200000|2025-06-10 11:00:00|647|646|649.4|648.4|649.6|648.6|646.4|645.4|3331
1749556800000|2025-06-10 12:00:00|649.5|648.5|647.9|646.9|650.5|649.5|647.8|646.8|3231
1749560400000|2025-06-10 13:00:00|648|647|649.9|648.9|650|649|646.1|645.1|2712
1749564000000|2025-06-10 14:00:00|650.1|649.1|651.4|650.4|652.4|651.4|648.9|647.9|4413
1749567600000|2025-06-10 15:00:00|651.5|650.5|647.6|646.6|653.4|652.4|646.9|645.9|8343
1749571200000|2025-06-10 16:00:00|647.5|646.5|644.9|643.9|649.6|648.6|644.9|643.9|3207
1749574800000|2025-06-10 17:00:00|645|644|642.9|641.9|645.3|644.3|642.1|641.1|1541
1749578400000|2025-06-10 18:00:00|643|642|637.4|636.4|643.1|642.1|636.8|635.8|6116
1749582000000|2025-06-10 19:00:00|637.3|636.3|638.9|637.9|639.1|638.1|637|636|280
1749585600000|2025-06-10 20:00:00|638.8|637.8|637.5|636.5|638.9|637.9|637|636|70
1749589200000|2025-06-10 21:00:00|637.4|636.4|639.8|636.8|639.8|637.5|637.4|635.9|76
1749600000000|2025-06-11 00:00:00|638.8|637.8|637.1|636.1|638.8|637.8|636.6|635.6|268
1749603600000|2025-06-11 01:00:00|637|636|638|637|638.4|637.4|636.3|635.3|252
1749607200000|2025-06-11 02:00:00|638.1|637.1|636.8|635.8|638.1|637.1|636.5|635.5|128
1749610800000|2025-06-11 03:00:00|636.6|635.6|637.3|636.3|637.5|636.5|636.5|635.5|207
1749614400000|2025-06-11 04:00:00|637.1|636.1|637|636|637.3|636.3|636.6|635.6|119
1749618000000|2025-06-11 05:00:00|637.3|636.3|638|637|638.5|637.5|637|636|154
1749621600000|2025-06-11 06:00:00|638.1|637.1|637|636|639.1|638.1|636.8|635.8|323
1749625200000|2025-06-11 07:00:00|636.8|635.8|640.8|639.8|641.4|640.4|636.8|635.8|873
1749628800000|2025-06-11 08:00:00|640.6|639.6|639.8|638.8|641.4|640.4|639|638|1444
1749632400000|2025-06-11 09:00:00|639.9|638.9|644.5|643.5|644.8|643.8|636.8|635.8|1185
1749636000000|2025-06-11 10:00:00|644|643|647.1|646.1|647.1|646.1|644|643|1741
1749639600000|2025-06-11 11:00:00|647|646|647.8|646.8|647.9|646.9|646.3|645.3|1364
1749643200000|2025-06-11 12:00:00|647.6|646.6|650.3|649.3|651.5|650.5|645.5|644.5|2545
1749646800000|2025-06-11 13:00:00|650.5|649.5|648.8|647.8|651.3|650.3|647.3|646.3|3266
1749650400000|2025-06-11 14:00:00|648.5|647.5|645.1|644.1|650.9|649.9|644.8|643.8|5512
1749654000000|2025-06-11 15:00:00|645|644|646|645|646.4|645.4|642.6|641.6|5764
1749664800000|2025-06-11 18:00:00|639.8|638.8|644.3|643.3|646.1|645.1|639.4|638.4|11127
1749668400000|2025-06-11 19:00:00|644.4|643.4|643.1|642.1|644.6|643.6|642.1|641.1|2766
1749672000000|2025-06-11 20:00:00|643|642|645.6|644.6|645.6|644.6|642.6|641.6|606
1749675600000|2025-06-11 21:00:00|645.5|644.5|650.9|649.9|651|650|645.5|644.5|1818
1749686400000|2025-06-12 00:00:00|646.4|645.4|644|643|647.5|646.5|643.8|642.8|605
1749690000000|2025-06-12 01:00:00|643.8|642.8|642.5|641.5|645|644|641.4|640.4|2306
1749693600000|2025-06-12 02:00:00|642.4|641.4|642.5|641.5|643.3|642.3|642|641|781
1749697200000|2025-06-12 03:00:00|642.6|641.6|643.4|642.4|643.6|642.6|641.1|640.1|975
1749700800000|2025-06-12 04:00:00|643.3|642.3|643.6|642.6|643.9|642.9|643.1|642.1|484
1749704400000|2025-06-12 05:00:00|643.5|642.5|641.3|640.3|643.8|642.8|641.1|640.1|712
1749708000000|2025-06-12 06:00:00|641.4|640.4|642.1|641.1|642.4|641.4|641|640|1426
1749711600000|2025-06-12 07:00:00|642.3|641.3|639.5|638.5|642.8|641.8|639.1|638.1|3252
1749715200000|2025-06-12 08:00:00|639.6|638.6|641.4|640.4|642.4|641.4|639.4|638.4|11279
1749718800000|2025-06-12 09:00:00|641.3|640.3|638.9|637.9|641.8|640.8|638.4|637.4|4029
1749722400000|2025-06-12 10:00:00|639|638|638.4|637.4|639.5|638.5|637.9|636.9|2798
1749726000000|2025-06-12 11:00:00|638.5|637.5|635.9|634.9|638.9|637.9|634.9|633.9|8208
1749729600000|2025-06-12 12:00:00|635.6|634.6|637.6|636.6|637.9|636.9|634.9|633.9|5649
1749733200000|2025-06-12 13:00:00|637.4|636.4|638.1|637.1|638.6|637.6|634.9|633.9|4212
1749736800000|2025-06-12 14:00:00|638.3|637.3|638.9|637.9|640.4|639.4|638.1|637.1|11620
1749740400000|2025-06-12 15:00:00|639.1|638.1|644.1|643.1|644.3|643.3|637.9|636.9|17160
1749744000000|2025-06-12 16:00:00|644.3|643.3|644.1|643.1|645.4|644.4|640.3|639.3|19232
1749747600000|2025-06-12 17:00:00|644.3|643.3|644.1|643.1|644.8|643.8|642.9|641.9|1445
1749751200000|2025-06-12 18:00:00|644.3|643.3|642.9|641.9|644.4|643.4|641.1|640.1|2841
1749754800000|2025-06-12 19:00:00|643.1|642.1|644.6|643.6|644.8|643.8|642.9|641.9|3799
1749758400000|2025-06-12 20:00:00|644.5|643.5|648.6|647.6|648.6|647.6|644.3|643.3|742
1749762000000|2025-06-12 21:00:00|648.5|647.5|649.9|646.9|649.9|648|646.6|645.1|1829
1749772800000|2025-06-13 00:00:00|650.5|649.5|678.6|677.6|684.5|683.5|650.3|649.3|15616
1749776400000|2025-06-13 01:00:00|678.5|677.5|681.3|680.3|683.9|682.9|673.4|672.4|9228
1749780000000|2025-06-13 02:00:00|681.1|680.1|694|693|702|701|679.8|678.8|17391
1749783600000|2025-06-13 03:00:00|693.9|692.9|687|686|695.3|694.3|684|683|4407
1749787200000|2025-06-13 04:00:00|686.9|685.9|682.4|681.4|694|693|682|681|4204
1749790800000|2025-06-13 05:00:00|682.5|681.5|681.3|680.3|686.4|685.4|680.5|679.5|9258
1749794400000|2025-06-13 06:00:00|681.5|680.5|671.3|670.3|683.8|682.8|670.6|669.6|12982
1749798000000|2025-06-13 07:00:00|671.4|670.4|671.3|670.3|674.4|673.4|664.6|663.6|10142
1749801600000|2025-06-13 08:00:00|672|671|681.1|680.1|682.4|681.4|671.4|670.4|12414
1749805200000|2025-06-13 09:00:00|680.9|679.9|686|685|686|685|677.3|676.3|12533
1749808800000|2025-06-13 10:00:00|686.1|685.1|687.6|686.6|691.9|690.9|685.8|684.8|12279
1749812400000|2025-06-13 11:00:00|687.4|686.4|681.1|680.1|687.9|686.9|678.5|677.5|8338
1749816000000|2025-06-13 12:00:00|681|680|685.1|684.1|686.5|685.5|680.4|679.4|4000
1749819600000|2025-06-13 13:00:00|685.4|684.4|681.4|680.4|686.6|685.6|681|680|6736
1749823200000|2025-06-13 14:00:00|681.6|680.6|675.8|674.8|685.1|684.1|675.1|674.1|14081
1749826800000|2025-06-13 15:00:00|675.6|674.6|676.9|675.9|680.1|679.1|674.4|673.4|13454
1749830400000|2025-06-13 16:00:00|677|676|679.4|678.4|679.9|678.9|674.4|673.4|11665
1749834000000|2025-06-13 17:00:00|679.5|678.5|686.5|685.5|687.1|686.1|679.1|678.1|6524
1749837600000|2025-06-13 18:00:00|686.6|685.6|693|692|693.6|692.6|684|683|7132
1749841200000|2025-06-13 19:00:00|693.3|692.3|687.5|686.5|694.1|693.1|686.6|685.6|3971
1749844800000|2025-06-13 20:00:00|687.4|686.4|689.3|688.3|691.5|690.5|687.4|686.4|695
1750024800000|2025-06-15 22:00:00|715.3|712.3|705|704|722.9|720.9|704.9|703.9|10435
1750028400000|2025-06-15 23:00:00|704.3|703.3|706.4|705.4|710.8|709.8|704.3|703.3|1459
1750032000000|2025-06-16 00:00:00|706.3|705.3|702.3|701.3|706.6|705.6|702|701|917
1750035600000|2025-06-16 01:00:00|702|701|704|703|704.3|703.3|696.9|695.9|2336
1750039200000|2025-06-16 02:00:00|704.1|703.1|703.5|702.5|705.3|704.3|701.5|700.5|397
1750042800000|2025-06-16 03:00:00|703.4|702.4|702.6|701.6|703.8|702.8|700.6|699.6|716
1750046400000|2025-06-16 04:00:00|702.8|701.8|702.8|701.8|704.5|703.5|702.5|701.5|833
1750050000000|2025-06-16 05:00:00|702.9|701.9|700.9|699.9|704.3|703.3|699.3|698.3|2003
1750053600000|2025-06-16 06:00:00|701.3|700.3|697.4|696.4|701.8|700.8|693.4|692.4|5761
1750057200000|2025-06-16 07:00:00|697.5|696.5|691.4|690.4|698.9|697.9|690.1|689.1|6329
1750060800000|2025-06-16 08:00:00|691.5|690.5|691.1|690.1|694.4|693.4|688.5|687.5|11212
1750064400000|2025-06-16 09:00:00|691.3|690.3|689.9|688.9|692.6|691.6|689|688|7054
1750068000000|2025-06-16 10:00:00|689.8|688.8|687.1|686.1|692.4|691.4|687.1|686.1|4288
1750071600000|2025-06-16 11:00:00|687.3|686.3|686.4|685.4|691.4|690.4|686.3|685.3|6968
1750075200000|2025-06-16 12:00:00|686.5|685.5|682.3|681.3|687.4|686.4|681.4|680.4|7364
1750078800000|2025-06-16 13:00:00|682.6|681.6|669.9|668.9|688.9|687.9|669.4|668.4|17807
1750082400000|2025-06-16 14:00:00|670|669|670.6|669.6|674.5|673.5|665.3|664.3|18258
1750086000000|2025-06-16 15:00:00|670.8|669.8|680.8|679.8|681.3|680.3|670.6|669.6|11672
1750089600000|2025-06-16 16:00:00|680.6|679.6|685.6|684.6|685.9|684.9|678.8|677.8|4537
1750093200000|2025-06-16 17:00:00|685.8|684.8|685.4|684.4|686.4|685.4|681.8|680.8|3202
1750096800000|2025-06-16 18:00:00|685.3|684.3|687.1|686.1|690.1|689.1|684.3|683.3|3715
1750100400000|2025-06-16 19:00:00|687|686|687.1|686.1|688.1|687.1|686.4|685.4|1547
1750104000000|2025-06-16 20:00:00|687.3|686.3|687.1|686.1|687.6|686.6|685.6|684.6|942
1750107600000|2025-06-16 21:00:00|687|686|684|681|688.4|686.3|682.5|680.1|73
1750118400000|2025-06-17 00:00:00|696.6|693.6|694|693|703.5|702.5|693.8|692.8|2265
1750122000000|2025-06-17 01:00:00|693.9|692.9|695|694|695.8|694.8|690.5|689.5|440
1750125600000|2025-06-17 02:00:00|695.1|694.1|697.3|696.3|701.1|700.1|693|692|1983
1750129200000|2025-06-17 03:00:00|697|696|691|690|697.8|696.8|690.3|689.3|559
1750132800000|2025-06-17 04:00:00|691.1|690.1|694.4|693.4|694.8|693.8|691|690|539
1750136400000|2025-06-17 05:00:00|694.5|693.5|693.8|692.8|696.1|695.1|693|692|1116
1750140000000|2025-06-17 06:00:00|693.6|692.6|686.9|685.9|693.6|692.6|686.4|685.4|2802
1750143600000|2025-06-17 07:00:00|686.6|685.6|698|697|700.9|699.9|686.6|685.6|7002
1750147200000|2025-06-17 08:00:00|698.4|697.4|699.6|698.6|700.1|699.1|695.8|694.8|7724
1750150800000|2025-06-17 09:00:00|699.9|698.9|700.4|699.4|701.6|700.6|697.1|696.1|7217
1750154400000|2025-06-17 10:00:00|700.3|699.3|704.9|703.9|705.9|704.9|699.6|698.6|9182
1750158000000|2025-06-17 11:00:00|704.8|703.8|706.3|705.3|707.6|706.6|703.9|702.9|10972
1750161600000|2025-06-17 12:00:00|706.4|705.4|707.4|706.4|708.6|707.6|703.5|702.5|11030
1750165200000|2025-06-17 13:00:00|707.6|706.6|713.3|712.3|714.1|713.1|703.9|702.9|11299
1750168800000|2025-06-17 14:00:00|713.1|712.1|713.6|712.6|716.9|715.9|710.4|709.4|9900
1750172400000|2025-06-17 15:00:00|713.5|712.5|712.6|711.6|717.6|716.6|709.8|708.8|24665
1750176000000|2025-06-17 16:00:00|712.5|711.5|710.8|709.8|716|715|709|708|14725
1750179600000|2025-06-17 17:00:00|710.6|709.6|714.9|713.9|716.4|715.4|709.4|708.4|5730
1750183200000|2025-06-17 18:00:00|714.8|713.8|725|724|725.6|724.6|714|713|9354
1750186800000|2025-06-17 19:00:00|724.9|723.9|722.3|721.3|725.5|724.5|720.3|719.3|3110
1750190400000|2025-06-17 20:00:00|722.1|721.1|726.8|725.8|728.3|727.3|720.8|718.4|1919
1750194000000|2025-06-17 21:00:00|726.6|725.6|730.6|727.6|730.6|728|725.6|723.9|115
1750204800000|2025-06-18 00:00:00|727|724|724.8|723.8|727|726|722.5|721.5|555
1750208400000|2025-06-18 01:00:00|724.6|723.6|722.3|721.3|724.8|723.8|721|720|381
1750212000000|2025-06-18 02:00:00|722.1|721.1|724.9|723.9|725.5|724.5|720.1|719.1|598
1750215600000|2025-06-18 03:00:00|724.8|723.8|724.8|723.8|725.8|724.8|722.3|721.3|281
1750219200000|2025-06-18 04:00:00|724.9|723.9|722|721|725.3|724.3|722|721|181
1750222800000|2025-06-18 05:00:00|722.1|721.1|720|719|722.4|721.4|716.6|715.6|971
1750226400000|2025-06-18 06:00:00|720.1|719.1|718.6|717.6|721.4|720.4|713.1|712.1|3815
1750230000000|2025-06-18 07:00:00|718.5|717.5|717.1|716.1|719.5|718.5|715.1|714.1|7231
1750233600000|2025-06-18 08:00:00|716.9|715.9|715.1|714.1|720.6|719.6|714.6|713.6|7741
1750237200000|2025-06-18 09:00:00|714.3|713.3|717.5|716.5|717.6|716.6|712.5|711.5|5731
1750240800000|2025-06-18 10:00:00|717.6|716.6|723.1|722.1|724|723|717.1|716.1|8350
1750244400000|2025-06-18 11:00:00|723|722|725.1|724.1|726.1|725.1|721.9|720.9|4240
1750248000000|2025-06-18 12:00:00|725.3|724.3|726.6|725.6|728.6|727.6|725.1|724.1|8053
1750251600000|2025-06-18 13:00:00|726.9|725.9|732|731|732.4|731.4|725.1|724.1|12059
1750255200000|2025-06-18 14:00:00|732.1|731.1|715.5|714.5|732.4|731.4|710.9|709.9|18072
1750258800000|2025-06-18 15:00:00|715.4|714.4|720.5|719.5|722.9|721.9|714.6|713.6|13481
1750262400000|2025-06-18 16:00:00|720.6|719.6|724.4|723.4|724.4|723.4|716.9|715.9|3820
1750266000000|2025-06-18 17:00:00|724.1|723.1|728.3|727.3|728.9|727.9|724.1|723.1|5683
1750269600000|2025-06-18 18:00:00|728.4|727.4|735.6|734.6|736.3|735.3|727.4|726.4|6260
1750273200000|2025-06-18 19:00:00|735.4|734.4|731.5|730.5|737.4|736.4|723.6|722.6|3458
1750276800000|2025-06-18 20:00:00|731.6|730.6|733.3|732.3|735.8|734.8|731|730|964
1750280400000|2025-06-18 21:00:00|733.9|730.9|733.8|730.8|735.3|732.3|732.3|729.3|8
1750291200000|2025-06-19 00:00:00|733.6|732.3|728|727|734.5|733.5|727.9|726.9|677
1750294800000|2025-06-19 01:00:00|728.1|727.1|732|731|735.8|734.8|726.5|725.5|861
1750298400000|2025-06-19 02:00:00|731.8|730.8|733.3|732.3|734|733|731|730|343
1750302000000|2025-06-19 03:00:00|733.1|732.1|733|732|734|733|732.1|731.1|552
1750305600000|2025-06-19 04:00:00|732.9|731.9|733.5|732.5|733.6|732.6|731.8|730.8|171
1750309200000|2025-06-19 05:00:00|733.3|732.3|734.5|733.5|737.5|736.5|733|732|226
1750312800000|2025-06-19 06:00:00|734.4|733.4|743.6|742.6|743.6|742.6|734.1|733.1|5502
1750316400000|2025-06-19 07:00:00|743.5|742.5|744.8|743.8|746.6|745.6|741.8|740.8|8929
1750320000000|2025-06-19 08:00:00|745|744|747.8|746.8|749.4|748.4|743.6|742.6|11576
1750323600000|2025-06-19 09:00:00|747.6|746.6|751.5|750.5|752.6|751.6|747.4|746.4|6183
1750327200000|2025-06-19 10:00:00|751.4|750.4|752.1|751.1|753|752|747.9|746.9|6641
1750330800000|2025-06-19 11:00:00|752.4|751.4|756.9|755.9|757|756|751|750|4736
1750334400000|2025-06-19 12:00:00|757.1|756.1|756.9|755.9|757.4|756.4|754.8|753.8|5935
1750338000000|2025-06-19 13:00:00|756.8|755.8|767.4|766.4|772.6|771.6|756.4|755.4|17535
1750341600000|2025-06-19 14:00:00|767.1|766.1|770.1|769.1|771.6|770.6|759.9|758.9|11979
1750345200000|2025-06-19 15:00:00|770.4|769.4|765.6|764.6|775.1|774.1|760.5|759.5|15226
1750348800000|2025-06-19 16:00:00|765.5|764.5|763.3|762.3|767|766|761.4|760.4|7186
1750352400000|2025-06-19 17:00:00|763.4|762.4|759.8|758.8|763.4|762.4|756.3|755.3|3542
1750377600000|2025-06-20 00:00:00|749.4|746.4|748.3|747.3|749.4|747.8|740.5|739.5|2371
1750381200000|2025-06-20 01:00:00|748.1|747.1|744.3|743.3|749|748|743.8|742.8|446
1750384800000|2025-06-20 02:00:00|744.1|743.1|746.8|745.8|747.5|746.5|743.5|742.5|568
1750388400000|2025-06-20 03:00:00|746.5|745.5|748|747|748.3|747.3|745.8|744.8|295
1750392000000|2025-06-20 04:00:00|748.1|747.1|754|753|755.9|754.9|748|747|1747
1750395600000|2025-06-20 05:00:00|753.9|752.9|744|743|755.1|754.1|742.6|741.6|1857
1750399200000|2025-06-20 06:00:00|743.8|742.8|745.3|744.3|746.4|745.4|742|741|3604
1750402800000|2025-06-20 07:00:00|745.4|744.4|742.9|741.9|745.4|744.4|738.9|737.9|10089
1750406400000|2025-06-20 08:00:00|743.3|742.3|749.9|748.9|752.3|751.3|743.3|742.3|10944
1750410000000|2025-06-20 09:00:00|749.6|748.6|746.4|745.4|750.5|749.5|746.1|745.1|5174
1750413600000|2025-06-20 10:00:00|746.1|745.1|746.6|745.6|747.6|746.6|742.5|741.5|4639
1750417200000|2025-06-20 11:00:00|746.5|745.5|738.6|737.6|748.6|747.6|732.9|731.9|10402
1750420800000|2025-06-20 12:00:00|738.5|737.5|740.6|739.6|742.6|741.6|737.9|736.9|7092
1750424400000|2025-06-20 13:00:00|741.6|740.6|743.4|742.4|744.6|743.6|739.3|738.3|6841
1750428000000|2025-06-20 14:00:00|743.3|742.3|746.1|745.1|749.6|748.6|743.3|742.3|8633
1750431600000|2025-06-20 15:00:00|746.3|745.3|742.1|741.1|746.9|745.9|737.9|736.9|16379
1750435200000|2025-06-20 16:00:00|742.3|741.3|740.1|739.1|742.9|741.9|737|736|6466
1750438800000|2025-06-20 17:00:00|740.3|739.3|741.4|740.4|743.8|742.8|735.5|734.5|5777
1750442400000|2025-06-20 18:00:00|741.5|740.5|736.9|735.9|741.5|740.5|734.5|733.5|5074
1750446000000|2025-06-20 19:00:00|736.8|735.8|738.3|737.3|739.4|738.4|736.5|735.5|820
1750449600000|2025-06-20 20:00:00|738.4|737.4|736.4|735.4|738.6|737.6|735.5|734.5|572
1750629600000|2025-06-22 22:00:00|794.9|791.9|765.6|764.6|795.6|792.6|764.6|763.6|10468
1750633200000|2025-06-22 23:00:00|765.8|764.8|770.5|769.5|771.1|770.1|765.5|764.5|1865
1750636800000|2025-06-23 00:00:00|770.4|769.4|769.5|768.5|772.8|771.8|767.8|766.8|1805
1750640400000|2025-06-23 01:00:00|769.3|768.3|765.3|764.3|770.5|769.5|763|762|1121
1750644000000|2025-06-23 02:00:00|765.5|764.5|767.3|766.3|769.3|768.3|764.8|763.8|409
1750647600000|2025-06-23 03:00:00|767.1|766.1|766|765|767.5|766.5|762.9|761.9|1245
1750651200000|2025-06-23 04:00:00|766.3|765.3|762|761|766.8|765.8|761.8|760.8|473
1750654800000|2025-06-23 05:00:00|761.8|760.8|759.9|758.9|762.9|761.9|755.4|754.4|2470
1750658400000|2025-06-23 06:00:00|760|759|753.4|752.4|760.4|759.4|753.1|752.1|2356
1750662000000|2025-06-23 07:00:00|753.5|752.5|739.4|738.4|753.9|752.9|737.9|736.9|11754
1750665600000|2025-06-23 08:00:00|739.1|738.1|730.9|729.9|739.5|738.5|725.6|724.6|15864
1750669200000|2025-06-23 09:00:00|731.3|730.3|739.4|738.4|739.8|738.8|731.1|730.1|8592
1750672800000|2025-06-23 10:00:00|739.3|738.3|741.4|740.4|743.1|742.1|736.6|735.6|6488
1750676400000|2025-06-23 11:00:00|741.1|740.1|740.1|739.1|746.1|745.1|739.1|738.1|5272
1750680000000|2025-06-23 12:00:00|739.9|738.9|734.4|733.4|740.4|739.4|731.8|730.8|5673
1750683600000|2025-06-23 13:00:00|734.9|733.9|736.6|735.6|742.4|741.4|733.6|732.6|9610
1750687200000|2025-06-23 14:00:00|736.8|735.8|729.1|728.1|737.1|736.1|728.5|727.5|13060
1750690800000|2025-06-23 15:00:00|729.3|728.3|734.6|733.6|738|737|727.9|726.9|16218
1750694400000|2025-06-23 16:00:00|734.5|733.5|720.5|719.5|740.4|739.4|716.5|715.5|14180
1750698000000|2025-06-23 17:00:00|720.6|719.6|689.1|688.1|720.8|719.8|686.4|685.4|20907
1750701600000|2025-06-23 18:00:00|689.4|688.4|685.4|684.4|691.8|690.8|681.1|680.1|11010
1750705200000|2025-06-23 19:00:00|685.3|684.3|678.8|677.8|688.6|687.6|678.6|677.6|3197
1750708800000|2025-06-23 20:00:00|678.5|677.5|672.8|671.8|678.5|677.5|667.8|666.8|2624
1750712400000|2025-06-23 21:00:00|672.6|671.6|673.6|670.6|675.1|672.1|671.3|668.9|314
1750723200000|2025-06-24 00:00:00|662.6|659.6|657.3|656.3|665|664|653.8|652.8|3919
1750726800000|2025-06-24 01:00:00|657|656|661.3|660.3|662.3|661.3|656.9|655.9|855
1750730400000|2025-06-24 02:00:00|661.5|660.5|664|663|668.3|667.3|660.6|659.6|2465
1750734000000|2025-06-24 03:00:00|664.3|663.3|665.5|664.5|665.5|664.5|660.3|659.3|1037
1750737600000|2025-06-24 04:00:00|665.9|664.9|664.5|663.5|666.8|665.8|663.3|662.3|336
1750741200000|2025-06-24 05:00:00|664.8|663.8|655.5|654.5|665|664|654.6|653.6|1954
1750744800000|2025-06-24 06:00:00|655.6|654.6|650.6|649.6|656.1|655.1|641.1|640.1|9168
1750748400000|2025-06-24 07:00:00|650.8|649.8|660|659|664.9|663.9|650.8|649.8|10112
1750752000000|2025-06-24 08:00:00|659.9|658.9|660.9|659.9|666.4|665.4|656.5|655.5|11699
1750755600000|2025-06-24 09:00:00|660.8|659.8|662.6|661.6|665.9|664.9|658.9|657.9|7699
1750759200000|2025-06-24 10:00:00|662.9|661.9|663.9|662.9|666.6|665.6|660.9|659.9|7197
1750762800000|2025-06-24 11:00:00|663.6|662.6|657.4|656.4|664.3|663.3|654.9|653.9|6574
1750766400000|2025-06-24 12:00:00|657.3|656.3|658.8|657.8|659.9|658.9|654.1|653.1|5003
1750770000000|2025-06-24 13:00:00|658.9|657.9|658.3|657.3|663.4|662.4|651.4|650.4|11939
1750773600000|2025-06-24 14:00:00|658.1|657.1|659.1|658.1|660.9|659.9|653.4|652.4|9916
1750777200000|2025-06-24 15:00:00|659.4|658.4|653.9|652.9|661.1|660.1|653.6|652.6|12952
1750780800000|2025-06-24 16:00:00|654|653|653.3|652.3|656.1|655.1|651.9|650.9|6195
1750784400000|2025-06-24 17:00:00|653.1|652.1|659.1|658.1|659.6|658.6|653|652|4255
1750788000000|2025-06-24 18:00:00|659.3|658.3|659.1|658.1|659.4|658.4|655.6|654.6|4342
1750791600000|2025-06-24 19:00:00|659|658|661.5|660.5|662.1|661.1|657.6|656.6|1787
1750795200000|2025-06-24 20:00:00|661.6|660.6|664|663|665.4|664.4|661.3|660.3|1198
1750798800000|2025-06-24 21:00:00|664.1|663.1|665.1|662.1|665.4|664.4|664.1|661.9|57
1750809600000|2025-06-25 00:00:00|665.5|664.1|664|663|666.3|665.3|663.9|662.9|450
1750813200000|2025-06-25 01:00:00|664.1|663.1|665.5|664.5|666|665|664.1|663.1|72
1750816800000|2025-06-25 02:00:00|665.4|664.4|665.5|664.5|667|666|664.8|663.8|378
1750820400000|2025-06-25 03:00:00|665.4|664.4|664.5|663.5|666.5|665.5|664|663|198
1750824000000|2025-06-25 04:00:00|664.8|663.8|664.1|663.1|665.6|664.6|663.5|662.5|121
1750827600000|2025-06-25 05:00:00|664.4|663.4|666.3|665.3|666.8|665.8|663.4|662.4|555
1750831200000|2025-06-25 06:00:00|666.4|665.4|667.4|666.4|668.1|667.1|665.4|664.4|1524
1750834800000|2025-06-25 07:00:00|667.3|666.3|669.6|668.6|670.9|669.9|666.9|665.9|5653
1750838400000|2025-06-25 08:00:00|669.4|668.4|665.9|664.9|670.4|669.4|665.6|664.6|7728
1750842000000|2025-06-25 09:00:00|665.6|664.6|666.4|665.4|666.8|665.8|660.9|659.9|7786
1750845600000|2025-06-25 10:00:00|666.3|665.3|664.1|663.1|666.3|665.3|663.9|662.9|3696
1750849200000|2025-06-25 11:00:00|664|663|660.9|659.9|664.6|663.6|658.1|657.1|3997
1750852800000|2025-06-25 12:00:00|660.8|659.8|663|662|663.1|662.1|658.4|657.4|4050
1750856400000|2025-06-25 13:00:00|662.9|661.9|659.6|658.6|665.3|664.3|659.6|658.6|4996
1750860000000|2025-06-25 14:00:00|659.9|658.9|667.6|666.6|668.4|667.4|658.1|657.1|14996
1750863600000|2025-06-25 15:00:00|668|667|669.9|668.9|671.1|670.1|667.3|666.3|10674
1750867200000|2025-06-25 16:00:00|670|669|666.9|665.9|671.5|670.5|666.6|665.6|4579
1750870800000|2025-06-25 17:00:00|667.1|666.1|662.1|661.1|667.6|666.6|662.1|661.1|3681
1750874400000|2025-06-25 18:00:00|662.3|661.3|661.4|660.4|662.8|661.8|658.6|657.6|3069
1750878000000|2025-06-25 19:00:00|661.3|660.3|661.3|660.3|662.6|661.6|660.4|659.4|1182
1750881600000|2025-06-25 20:00:00|661.1|660.1|659.3|658.3|661.1|660.1|659.1|658.1|210
1750885200000|2025-06-25 21:00:00|659.4|658.4|660.8|657.8|661.3|658.8|659.3|657.6|0
1750896000000|2025-06-26 00:00:00|660.9|657.9|660.3|659.3|660.9|659.5|658.4|657.4|188
1750899600000|2025-06-26 01:00:00|660.1|659.1|661.4|660.4|661.6|660.6|659.8|658.8|58
1750903200000|2025-06-26 02:00:00|661.3|660.3|662.5|661.5|663.1|662.1|660.9|659.9|111
1750906800000|2025-06-26 03:00:00|662.6|661.6|662|661|662.8|661.8|661.1|660.1|62
1750910400000|2025-06-26 04:00:00|661.9|660.9|662.8|661.8|663|662|661.4|660.4|201
1750914000000|2025-06-26 05:00:00|662.6|661.6|662.4|661.4|663.1|662.1|662|661|254
1750917600000|2025-06-26 06:00:00|662.3|661.3|665.6|664.6|666.4|665.4|661.9|660.9|1254
1750921200000|2025-06-26 07:00:00|665.5|664.5|662|661|665.6|664.6|660.5|659.5|2992
1750924800000|2025-06-26 08:00:00|662.1|661.1|659.6|658.6|662.9|661.9|659.3|658.3|5377
1750928400000|2025-06-26 09:00:00|659.4|658.4|662.3|661.3|662.9|661.9|658.4|657.4|3664
1750932000000|2025-06-26 10:00:00|662.4|661.4|665.9|664.9|666.6|665.6|662.3|661.3|3356
1750935600000|2025-06-26 11:00:00|665.8|664.8|667.4|666.4|667.6|666.6|665.4|664.4|5149
1750939200000|2025-06-26 12:00:00|667.5|666.5|663.9|662.9|668.4|667.4|663.6|662.6|3137
1750942800000|2025-06-26 13:00:00|664.1|663.1|667|666|668.4|667.4|663.4|662.4|6118
1750946400000|2025-06-26 14:00:00|666.9|665.9|675.1|674.1|675.9|674.9|666.4|665.4|10848
1750950000000|2025-06-26 15:00:00|675.3|674.3|673.9|672.9|677.4|676.4|673.3|672.3|11222
1750953600000|2025-06-26 16:00:00|674|673|676.4|675.4|677.1|676.1|673|672|3847
1750957200000|2025-06-26 17:00:00|676.3|675.3|670.6|669.6|677.1|676.1|670.3|669.3|5023
1750960800000|2025-06-26 18:00:00|670.9|669.9|667.3|666.3|670.9|669.9|664.9|663.9|3709
1750964400000|2025-06-26 19:00:00|667.1|666.1|669.4|668.4|669.9|668.9|667.1|666.1|860
1750968000000|2025-06-26 20:00:00|669.3|668.3|668.5|667.5|670.4|669.4|668.1|667.1|329
1750971600000|2025-06-26 21:00:00|668.4|667.4|669.3|666.3|670|667.5|668.4|666.1|116
1750982400000|2025-06-27 00:00:00|670.1|667.1|669.9|668.9|670.1|669|668.8|667.1|118
1750986000000|2025-06-27 01:00:00|670|669|670.8|669.8|671.1|670.1|669.8|668.8|109
1750989600000|2025-06-27 02:00:00|670.9|669.9|670.4|669.4|671.4|670.4|670|669|442
1750993200000|2025-06-27 03:00:00|670.5|669.5|668.6|667.6|670.8|669.8|668.6|667.6|187
1750996800000|2025-06-27 04:00:00|668.4|667.4|669.3|668.3|669.9|668.9|668.4|667.4|91
1751000400000|2025-06-27 05:00:00|669.1|668.1|669.5|668.5|670.3|669.3|668.8|667.8|391
1751004000000|2025-06-27 06:00:00|669.4|668.4|667.9|666.9|670.1|669.1|667.3|666.3|2247
1751007600000|2025-06-27 07:00:00|668.1|667.1|667.3|666.3|670.6|669.6|665.6|664.6|4105
1751011200000|2025-06-27 08:00:00|667.4|666.4|667.6|666.6|668.9|667.9|666.3|665.3|5442
1751014800000|2025-06-27 09:00:00|667.9|666.9|665.1|664.1|668.6|667.6|665|664|3877
1751018400000|2025-06-27 10:00:00|665.4|664.4|661.9|660.9|667.1|666.1|661.8|660.8|2716
1751022000000|2025-06-27 11:00:00|662.1|661.1|664.4|663.4|665.4|664.4|661.6|660.6|2737
1751025600000|2025-06-27 12:00:00|664.5|663.5|661.9|660.9|664.9|663.9|660.9|659.9|2905
1751029200000|2025-06-27 13:00:00|662.1|661.1|660.4|659.4|663|662|658.1|657.1|7012
1751032800000|2025-06-27 14:00:00|660.5|659.5|658.9|657.9|660.9|659.9|657.9|656.9|6577
1751036400000|2025-06-27 15:00:00|658.6|657.6|653.6|652.6|660.6|659.6|648.6|647.6|15870
1751040000000|2025-06-27 16:00:00|653.4|652.4|654.9|653.9|655.3|654.3|651.9|650.9|4013
1751043600000|2025-06-27 17:00:00|654.6|653.6|656.1|655.1|656.9|655.9|653.9|652.9|3263
1751047200000|2025-06-27 18:00:00|656.3|655.3|652.9|651.9|656.4|655.4|652.6|651.6|2149
1751050800000|2025-06-27 19:00:00|652.8|651.8|651.6|650.6|652.9|651.9|651.1|650.1|881
1751054400000|2025-06-27 20:00:00|651.9|650.9|651.9|650.9|652.5|651.5|651.3|650.3|179
1751234400000|2025-06-29 22:00:00|652|651|649.5|648.5|652.1|651.1|648.8|647.8|167
1751238000000|2025-06-29 23:00:00|649.8|648.8|650.4|649.4|650.5|649.5|649.1|648.1|18
1751241600000|2025-06-30 00:00:00|649.9|648.9|649|648|650.1|649.1|647.6|646.6|316
1751245200000|2025-06-30 01:00:00|648.9|647.9|649|648|649.8|648.8|648.3|647.3|47
1751248800000|2025-06-30 02:00:00|648.9|647.9|652.5|651.5|652.9|651.9|648.9|647.9|193
1751252400000|2025-06-30 03:00:00|652.6|651.6|652|651|653|652|651.9|650.9|35
1751256000000|2025-06-30 04:00:00|652.1|651.1|652.9|651.9|653.1|652.1|652|651|14
1751259600000|2025-06-30 05:00:00|652.8|651.8|655.6|654.6|655.9|654.9|652.6|651.6|333
1751263200000|2025-06-30 06:00:00|655.4|654.4|652.9|651.9|655.6|654.6|652.6|651.6|813
1751266800000|2025-06-30 07:00:00|652.6|651.6|657.1|656.1|659.1|658.1|651.9|650.9|3040
1751270400000|2025-06-30 08:00:00|657|656|660.4|659.4|662.4|661.4|656.9|655.9|5731
1751274000000|2025-06-30 09:00:00|660.1|659.1|659.9|658.9|661.9|660.9|657.6|656.6|3343
1751277600000|2025-06-30 10:00:00|660|659|657.6|656.6|660.1|659.1|656.6|655.6|5288
1751281200000|2025-06-30 11:00:00|657.8|656.8|661.3|660.3|661.4|660.4|657.1|656.1|2247
1751284800000|2025-06-30 12:00:00|661.4|660.4|663.9|662.9|664.4|663.4|660.1|659.1|4239
1751288400000|2025-06-30 13:00:00|663.6|662.6|663.1|662.1|663.6|662.6|660.1|659.1|5946
1751292000000|2025-06-30 14:00:00|663.3|662.3|659.6|658.6|663.9|662.9|657.9|656.9|4845
1751295600000|2025-06-30 15:00:00|659.8|658.8|662.1|661.1|662.4|661.4|656.9|655.9|10090
1751299200000|2025-06-30 16:00:00|661.9|660.9|664.4|663.4|665.4|664.4|661.9|660.9|4725
1751302800000|2025-06-30 17:00:00|664.5|663.5|664.4|663.4|665.1|664.1|663.1|662.1|2450
1751306400000|2025-06-30 18:00:00|664.5|663.5|663.4|662.4|665|664|661.6|660.6|3112
1751310000000|2025-06-30 19:00:00|663.5|662.5|664|663|664.3|663.3|662.1|661.1|1444
1751313600000|2025-06-30 20:00:00|664.1|663.1|663.1|662.1|664.6|663.6|662.6|661.6|593
1751317200000|2025-06-30 21:00:00|663.3|662.3|664|661|665.1|662.5|663|661|9
1751328000000|2025-07-01 00:00:00|661.8|660.8|662.3|661.3|662.8|661.8|661.4|660.4|171
1751331600000|2025-07-01 01:00:00|662.1|661.1|661.5|660.5|662.5|661.5|661.5|660.5|18
1751335200000|2025-07-01 02:00:00|661.8|660.8|661|660|661.8|660.8|660.5|659.5|81
1751338800000|2025-07-01 03:00:00|661.3|660.3|660.5|659.5|661.5|660.5|660.3|659.3|104
1751342400000|2025-07-01 04:00:00|660.6|659.6|661.1|660.1|661.5|660.5|660.5|659.5|61
1751346000000|2025-07-01 05:00:00|661|660|662.8|661.8|663.3|662.3|660.6|659.6|565
1751349600000|2025-07-01 06:00:00|662.9|661.9|666.1|665.1|667.1|666.1|662.8|661.8|2427
1751353200000|2025-07-01 07:00:00|666|665|661.3|660.3|666.1|665.1|657.6|656.6|5786
1751356800000|2025-07-01 08:00:00|661.4|660.4|663.3|662.3|664.6|663.6|660.9|659.9|6844
1751360400000|2025-07-01 09:00:00|663.1|662.1|660.9|659.9|663.9|662.9|660.4|659.4|4814
1751364000000|2025-07-01 10:00:00|661|660|670.9|669.9|671.4|670.4|660.9|659.9|7912
1751367600000|2025-07-01 11:00:00|670.6|669.6|668.9|667.9|671.1|670.1|667.4|666.4|6835
1751371200000|2025-07-01 12:00:00|668.8|667.8|670.6|669.6|670.9|669.9|667.4|666.4|4995
1751374800000|2025-07-01 13:00:00|670.9|669.9|667.6|666.6|670.9|669.9|666|665|7441
1751378400000|2025-07-01 14:00:00|667.5|666.5|670.6|669.6|670.9|669.9|667.5|666.5|10502
1751382000000|2025-07-01 15:00:00|670.9|669.9|676.9|675.9|676.9|675.9|670.6|669.6|15564
1751385600000|2025-07-01 16:00:00|677.1|676.1|675.8|674.8|677.8|676.8|674.6|673.6|6434
1751389200000|2025-07-01 17:00:00|675.6|674.6|677.6|676.6|677.6|676.6|674.1|673.1|2619
1751392800000|2025-07-01 18:00:00|677.8|676.8|676.1|675.1|678.3|677.3|674.9|673.9|2938
1751396400000|2025-07-01 19:00:00|676|675|677.6|676.6|677.9|676.9|675.5|674.5|1062
1751400000000|2025-07-01 20:00:00|677.8|676.8|678.9|677.9|679.1|678.1|676.6|675.6|1322
1751403600000|2025-07-01 21:00:00|678.8|677.8|680.1|679.1|680.3|679.3|678.4|677.4|107
1751414400000|2025-07-02 00:00:00|677.9|676.9|676.6|675.6|679.3|678.3|676.6|675.6|166
1751418000000|2025-07-02 01:00:00|676.9|675.9|677.5|676.5|677.9|676.9|676.1|675.1|96
1751421600000|2025-07-02 02:00:00|677.6|676.6|678.3|677.3|679.1|678.1|677.3|676.3|469
1751425200000|2025-07-02 03:00:00|678.1|677.1|678|677|678.6|677.6|677.4|676.4|523
1751428800000|2025-07-02 04:00:00|677.9|676.9|678.4|677.4|678.4|677.4|677.9|676.9|26
1751432400000|2025-07-02 05:00:00|678.3|677.3|678.9|677.9|679.3|678.3|677.9|676.9|387
1751436000000|2025-07-02 06:00:00|679|678|674.9|673.9|679.1|678.1|674.1|673.1|2543
1751439600000|2025-07-02 07:00:00|675|674|680.9|679.9|681.4|680.4|674.4|673.4|6806
1751443200000|2025-07-02 08:00:00|680.6|679.6|681.4|680.4|681.9|680.9|677.4|676.4|10028
1751446800000|2025-07-02 09:00:00|681.5|680.5|678.5|677.5|682.4|681.4|678.4|677.4|5712
1751450400000|2025-07-02 10:00:00|678.4|677.4|682.6|681.6|683.1|682.1|678.1|677.1|7004
1751454000000|2025-07-02 11:00:00|682.8|681.8|683.9|682.9|685.5|684.5|682.4|681.4|5116
1751457600000|2025-07-02 12:00:00|683.8|682.8|683.4|682.4|685.4|684.4|682.9|681.9|5345
1751461200000|2025-07-02 13:00:00|683.1|682.1|680.6|679.6|685.1|684.1|680|679|7825
1751464800000|2025-07-02 14:00:00|680.4|679.4|684.6|683.6|684.9|683.9|678.9|677.4|11073
1751468400000|2025-07-02 15:00:00|684.8|683.8|685.1|684.1|688.4|687.4|683.4|682.4|13819
1751472000000|2025-07-02 16:00:00|685.3|684.3|688.4|687.4|688.4|687.4|684.5|683.5|4736
1751475600000|2025-07-02 17:00:00|688.6|687.6|692.9|691.9|693.3|692.3|688.4|687.4|4311
1751479200000|2025-07-02 18:00:00|692.8|691.8|694.6|693.6|695.4|694.4|691.6|690.6|3919
1751482800000|2025-07-02 19:00:00|694.9|693.9|694.6|693.6|695.9|694.9|694.4|693.4|872
1751486400000|2025-07-02 20:00:00|694.5|693.5|696.9|695.9|697.1|696.1|694.5|693.5|775
1751490000000|2025-07-02 21:00:00|696.8|695.8|696.3|693.3|697|695.8|694.9|693.3|207
1751500800000|2025-07-03 00:00:00|694.4|693.4|693.8|692.8|695.5|694.5|693.8|692.8|225
1751504400000|2025-07-03 01:00:00|693.9|692.9|691.1|690.1|693.9|692.9|690.8|689.8|212
1751508000000|2025-07-03 02:00:00|691.3|690.3|691.6|690.6|691.8|690.8|690.3|689.3|164
1751511600000|2025-07-03 03:00:00|691.4|690.4|692.1|691.1|692.4|691.4|690.6|689.6|95
1751515200000|2025-07-03 04:00:00|692.3|691.3|692.6|691.6|693.4|692.4|691.9|690.9|208
1751518800000|2025-07-03 05:00:00|692.8|691.8|692.9|691.9|693.6|692.6|692.1|691.1|762
1751522400000|2025-07-03 06:00:00|692.8|691.8|692.1|691.1|696.1|695.1|690.4|689.4|3192
1751526000000|2025-07-03 07:00:00|692.4|691.4|690.6|689.6|692.4|691.4|689.4|688.4|4141
1751529600000|2025-07-03 08:00:00|690.9|689.9|694.4|693.4|694.9|693.9|688.6|687.6|9331
1751533200000|2025-07-03 09:00:00|694.6|693.6|693.1|692.1|696.6|695.6|691.9|690.9|6759
1751536800000|2025-07-03 10:00:00|693.4|692.4|697.4|696.4|697.9|696.9|693.4|692.4|5600
1751540400000|2025-07-03 11:00:00|697.6|696.6|698.6|697.6|699.4|698.4|696.1|695.1|4009
1751544000000|2025-07-03 12:00:00|698.4|697.4|700.9|699.9|700.9|699.9|694.1|693.1|9350
1751547600000|2025-07-03 13:00:00|700.8|699.8|698.6|697.6|701.1|700.1|696.6|695.6|12184
1751551200000|2025-07-03 14:00:00|698.9|697.9|695.4|694.4|699.9|698.9|693.4|692.4|12956
1751554800000|2025-07-03 15:00:00|695.3|694.3|694.4|693.4|695.4|694.4|688.9|687.9|17033
1751558400000|2025-07-03 16:00:00|694.5|693.5|695.9|694.9|696.4|695.4|692.5|691.5|3721
1751562000000|2025-07-03 17:00:00|696|695|692.6|691.6|697.1|696.1|692.4|691.4|2795
1751565600000|2025-07-03 18:00:00|692.5|691.5|689.6|688.6|692.9|691.9|688.6|687.6|3231
1751569200000|2025-07-03 19:00:00|689.8|688.8|689.3|688.3|690.3|689.3|689|688|968
1751572800000|2025-07-03 20:00:00|689.4|688.4|688.4|687.4|689.4|688.4|688.3|687.3|167
1751576400000|2025-07-03 21:00:00|688.5|687.5|688.5|685.5|690.5|687.5|688.5|685.5|0
1751587200000|2025-07-04 00:00:00|689.4|686.4|688|687|689.4|687.9|686.4|685.4|264
1751590800000|2025-07-04 01:00:00|687.9|686.9|684.9|683.9|688.4|687.4|684.8|683.8|166
1751594400000|2025-07-04 02:00:00|684.8|683.8|683.6|682.6|685.1|684.1|683.5|682.5|224
1751598000000|2025-07-04 03:00:00|683.5|682.5|683.6|682.6|683.9|682.9|682.8|681.8|157
1751601600000|2025-07-04 04:00:00|683.8|682.8|685|684|685.4|684.4|683.6|682.6|110
1751605200000|2025-07-04 05:00:00|684.9|683.9|685|684|685.6|684.6|684.4|683.4|145
1751608800000|2025-07-04 06:00:00|685.1|684.1|682.9|681.9|685.3|684.3|682.4|681.4|1118
1751612400000|2025-07-04 07:00:00|683.1|682.1|690|689|691.9|690.9|682.9|681.9|5024
1751616000000|2025-07-04 08:00:00|690.1|689.1|684|683|690.1|689.1|682.9|681.9|6886
1751619600000|2025-07-04 09:00:00|684.1|683.1|684.6|683.6|685.1|684.1|680.4|679.4|5274
1751623200000|2025-07-04 10:00:00|684.5|683.5|687.1|686.1|687.1|686.1|684.4|683.4|2399
1751626800000|2025-07-04 11:00:00|686.9|685.9|689.1|688.1|689.9|688.9|685.9|684.9|3082
1751630400000|2025-07-04 12:00:00|689.3|688.3|694.8|693.8|696.1|695.1|688.8|687.8|7905
1751634000000|2025-07-04 13:00:00|694.6|693.6|695.3|694.3|696|695|692.4|691.4|6146
1751637600000|2025-07-04 14:00:00|695.4|694.4|700.1|699.1|700.1|699.1|694.9|693.9|8512
1751641200000|2025-07-04 15:00:00|700|699|699.1|698.1|703.1|702.1|696.6|695.6|12083
1751644800000|2025-07-04 16:00:00|699.5|698.5|700.3|699.3|700.8|699.8|697.9|696.9|3176
1751648400000|2025-07-04 17:00:00|700|699|701.3|700.3|702.4|701.4|699.8|698.8|378
1751839200000|2025-07-06 22:00:00|694.4|693.4|698.5|697.5|698.6|697.6|692.9|691.4|512
1751842800000|2025-07-06 23:00:00|698.4|697.4|695.1|694.1|698.9|697.9|695|694|38
1751846400000|2025-07-07 00:00:00|695|694|694.3|693.3|695|694|689.8|688.8|728
1751850000000|2025-07-07 01:00:00|693.9|692.9|694.9|693.9|696.6|695.6|691.5|690.5|402
1751853600000|2025-07-07 02:00:00|694.8|693.8|694.5|693.5|696.5|695.5|693.5|692.5|188
1751857200000|2025-07-07 03:00:00|694.4|693.4|694.8|693.8|696|695|694.1|693.1|73
1751860800000|2025-07-07 04:00:00|694.9|693.9|697.1|696.1|698.3|697.3|694.8|693.8|414
1751864400000|2025-07-07 05:00:00|697|696|698.1|697.1|699.4|698.4|697|696|271
1751868000000|2025-07-07 06:00:00|698.3|697.3|699.6|698.6|699.6|698.6|696.6|695.6|1597
1751871600000|2025-07-07 07:00:00|699.5|698.5|705.4|704.4|705.4|704.4|698.4|697.4|9361
1751875200000|2025-07-07 08:00:00|705.6|704.6|706.3|705.3|710.4|709.4|698.9|697.9|16942
1751878800000|2025-07-07 09:00:00|706.4|705.4|701.3|700.3|706.9|705.9|697.9|696.9|6955
1751882400000|2025-07-07 10:00:00|701.4|700.4|700.9|699.9|703.6|702.6|698.9|697.9|6236
1751886000000|2025-07-07 11:00:00|701|700|698.9|697.9|701.9|700.9|698.6|697.6|3401
1751889600000|2025-07-07 12:00:00|698.8|697.8|697.1|696.1|700.5|699.5|697|696|5636
1751893200000|2025-07-07 13:00:00|697|696|693.9|692.9|701.5|700.5|693.6|692.6|10313
1751896800000|2025-07-07 14:00:00|694|693|695.6|694.6|699.4|698.4|693.3|692.3|15049
1751900400000|2025-07-07 15:00:00|695.9|694.9|695.4|694.4|696.4|695.4|692.1|691.1|12630
1751904000000|2025-07-07 16:00:00|695.1|694.1|698.5|697.5|700.4|699.4|690.9|689.9|7848
1751907600000|2025-07-07 17:00:00|698.6|697.6|699.5|698.5|699.9|698.9|696.6|695.6|5082
1751911200000|2025-07-07 18:00:00|699.4|698.4|702.9|701.9|705.9|704.9|695.9|694.9|5189
1751914800000|2025-07-07 19:00:00|703.1|702.1|701.1|700.1|703.1|702.1|701.1|700.1|768
1751918400000|2025-07-07 20:00:00|701.3|700.3|699.4|698.4|701.6|700.6|699.1|698.1|1041
1751922000000|2025-07-07 21:00:00|699.5|698.5|700|699|700.8|699|699.1|697.8|21
1751932800000|2025-07-08 00:00:00|700.1|697.1|696.8|695.8|700.1|698.4|696.3|695.3|310
1751936400000|2025-07-08 01:00:00|696.6|695.6|696.5|695.5|697|696|693.9|692.9|852
1751940000000|2025-07-08 02:00:00|696.4|695.4|698.6|697.6|699.1|698.1|694.9|693.9|808
1751943600000|2025-07-08 03:00:00|698.9|697.9|697.6|696.6|699.5|698.5|697.5|696.5|255
1751947200000|2025-07-08 04:00:00|697.8|696.8|697.3|696.3|698.6|697.6|697.1|696.1|186
1751950800000|2025-07-08 05:00:00|697.1|696.1|698.6|697.6|700|699|696.4|695.4|750
1751954400000|2025-07-08 06:00:00|698.4|697.4|695.9|694.9|701.8|700.8|695.6|694.6|2147
1751958000000|2025-07-08 07:00:00|695.6|694.6|695.4|694.4|701.1|700.1|694.9|693.9|5120
1751961600000|2025-07-08 08:00:00|695.3|694.3|696.9|695.9|698.9|697.9|694.4|693.4|7544
1751965200000|2025-07-08 09:00:00|697|696|698.6|697.6|700.4|699.4|696.9|695.9|5552
1751968800000|2025-07-08 10:00:00|698.4|697.4|699.1|698.1|700.5|699.5|697.1|696.1|2920
1751972400000|2025-07-08 11:00:00|699.4|698.4|700.8|699.8|701.1|700.1|698.4|697.4|4389
1751976000000|2025-07-08 12:00:00|700.6|699.6|700.1|699.1|701.9|700.9|698.9|697.9|6569
1751979600000|2025-07-08 13:00:00|700.4|699.4|701.5|700.5|701.6|700.6|698.6|697.6|11285
1751983200000|2025-07-08 14:00:00|701.6|700.6|709.6|708.6|710|709|699.8|698.8|15138
1751986800000|2025-07-08 15:00:00|709.4|708.4|711.4|710.4|713.3|712.3|707.6|706.6|15238
1751990400000|2025-07-08 16:00:00|711.3|710.3|711.1|710.1|711.6|710.6|708.6|707.6|5048
1751994000000|2025-07-08 17:00:00|711|710|709.6|708.6|712.9|711.9|708.8|707.8|3243
1751997600000|2025-07-08 18:00:00|709.4|708.4|708.9|707.9|709.9|708.9|708.1|707.1|2276
1752001200000|2025-07-08 19:00:00|708.6|707.6|709.1|708.1|710.1|709.1|708.4|707.4|369
1752004800000|2025-07-08 20:00:00|709.3|708.3|707.9|706.9|709.8|708.8|707.1|706.1|582
1752008400000|2025-07-08 21:00:00|708|707|710.3|707.3|710.3|707.6|708|706.6|113
1752019200000|2025-07-09 00:00:00|706.9|705.9|708.5|707.5|708.8|707.8|706|705|420
1752022800000|2025-07-09 01:00:00|708.6|707.6|708.4|707.4|709|708|707.3|706.3|241
1752026400000|2025-07-09 02:00:00|708.1|707.1|707.9|706.9|708.8|707.8|707.8|706.8|87
1752030000000|2025-07-09 03:00:00|708|707|708.9|707.9|709|708|707.9|706.9|33
1752033600000|2025-07-09 04:00:00|708.8|707.8|708.3|707.3|708.9|707.9|708|707|112
1752037200000|2025-07-09 05:00:00|708.1|707.1|709.1|708.1|709.5|708.5|707.8|706.8|310
1752040800000|2025-07-09 06:00:00|709|708|709.8|708.8|709.9|708.9|708.1|707.1|889
1752044400000|2025-07-09 07:00:00|709.9|708.9|711.9|710.9|711.9|710.9|707.6|706.6|4155
1752048000000|2025-07-09 08:00:00|712.1|711.1|716.4|715.4|716.6|715.6|711.6|710.6|10749
1752051600000|2025-07-09 09:00:00|716.1|715.1|709.1|708.1|716.4|715.4|708.6|707.6|5962
1752055200000|2025-07-09 10:00:00|709.4|708.4|704.4|703.4|709.4|708.4|702.6|701.6|9601
1752058800000|2025-07-09 11:00:00|704.5|703.5|702.4|701.4|705.8|704.8|701.9|700.9|4302
1752062400000|2025-07-09 12:00:00|702.3|701.3|699.9|698.9|703.3|702.3|698.9|697.9|6087
1752066000000|2025-07-09 13:00:00|699.6|698.6|697.3|696.3|699.6|698.6|695.6|694.6|11595
1752069600000|2025-07-09 14:00:00|697.4|696.4|700.4|699.4|701.1|700.1|695.6|694.4|14798
1752073200000|2025-07-09 15:00:00|700.6|699.6|702.5|701.5|706.9|705.9|699.8|698.8|22205
1752076800000|2025-07-09 16:00:00|702.6|701.6|704.1|703.1|704.4|703.4|701.3|700.3|4928
1752080400000|2025-07-09 17:00:00|704.3|703.3|703.9|702.9|706.1|705.1|702.8|701.8|2989
1752084000000|2025-07-09 18:00:00|703.8|702.8|702.1|701.1|703.8|702.8|701.5|700.5|1410
1752087600000|2025-07-09 19:00:00|702|701|701.4|700.4|702.6|701.6|701.4|700.4|587
1752091200000|2025-07-09 20:00:00|701.5|700.5|701.9|700.9|702.8|701.8|701.3|700.3|505
1752094800000|2025-07-09 21:00:00|702|701|706.5|705.5|706.6|705.6|702|701|897
1752105600000|2025-07-10 00:00:00|703.4|702.4|702.3|701.3|703.4|702.4|702.1|701.1|121
1752109200000|2025-07-10 01:00:00|702.4|701.4|703.8|702.8|705.1|704.1|702.3|701.3|90
1752112800000|2025-07-10 02:00:00|703.6|702.6|704.1|703.1|704.3|703.3|703.4|702.4|62
1752116400000|2025-07-10 03:00:00|704|703|703.9|702.9|704.3|703.3|703.3|702.3|112
1752120000000|2025-07-10 04:00:00|703.8|702.8|704.9|703.9|705.1|704.1|703.6|702.6|69
1752123600000|2025-07-10 05:00:00|705|704|704.4|703.4|705.1|704.1|704.1|703.1|76
1752127200000|2025-07-10 06:00:00|704.5|703.5|705.1|704.1|708|707|704|703|2120
1752130800000|2025-07-10 07:00:00|704.9|703.9|704.6|703.6|706.4|705.4|703.4|702.4|3758
1752134400000|2025-07-10 08:00:00|704.4|703.4|704.1|703.1|706.4|705.4|700.9|699.9|5602
1752138000000|2025-07-10 09:00:00|704.4|703.4|707.9|706.9|708.6|707.6|703.4|702.4|8379
1752141600000|2025-07-10 10:00:00|708.1|707.1|706.9|705.9|708.1|707.1|706.4|705.4|3600
1752145200000|2025-07-10 11:00:00|707.1|706.1|701.1|700.1|709|708|700.1|699.1|6775
1752148800000|2025-07-10 12:00:00|701|700|703.9|702.9|704.6|703.6|701|700|3481
1752152400000|2025-07-10 13:00:00|704.1|703.1|697.1|696.1|704.5|703.5|694.9|693.9|7061
1752156000000|2025-07-10 14:00:00|696.9|695.9|695.1|694.1|700.6|699.6|694|693|9789
1752159600000|2025-07-10 15:00:00|695.4|694.4|689.9|688.9|695.4|694.4|689.3|688.3|11943
1752163200000|2025-07-10 16:00:00|689.8|688.8|692.1|691.1|693.1|692.1|689.6|688.6|4423
1752166800000|2025-07-10 17:00:00|692|691|691.4|690.4|692.9|691.9|690.6|689.6|1728
1752170400000|2025-07-10 18:00:00|691.5|690.5|694.5|693.5|694.6|693.6|690.1|689.1|1868
1752174000000|2025-07-10 19:00:00|694.4|693.4|694.4|693.4|694.8|693.8|693.6|692.6|474
1752177600000|2025-07-10 20:00:00|694.3|693.3|694.3|693.3|694.8|693.8|693.5|692.5|271
1752181200000|2025-07-10 21:00:00|694.1|693.1|693.8|690.8|694.4|693.4|693.5|690.8|250
1752192000000|2025-07-11 00:00:00|693.3|692.3|692.3|691.3|694.8|693.8|692.3|691.3|245
1752195600000|2025-07-11 01:00:00|692.1|691.1|695.6|694.6|696.1|695.1|691.9|690.9|192
1752199200000|2025-07-11 02:00:00|695.5|694.5|693.3|692.3|695.9|694.9|693|692|73
1752202800000|2025-07-11 03:00:00|693.1|692.1|693.4|692.4|694|693|692.4|691.4|94
1752206400000|2025-07-11 04:00:00|693.5|692.5|689.8|688.8|693.6|692.6|689.4|688.4|579
1752210000000|2025-07-11 05:00:00|689.9|688.9|691.6|690.6|692.9|691.9|689.6|688.6|324
1752213600000|2025-07-11 06:00:00|691.5|690.5|694.6|693.6|695.6|694.6|691.1|690.1|817
1752217200000|2025-07-11 07:00:00|694.4|693.4|691.8|690.8|694.4|693.4|691.4|690.4|3973
1752220800000|2025-07-11 08:00:00|691.9|690.9|691.6|690.6|696.1|695.1|690.4|689.4|7251
1752224400000|2025-07-11 09:00:00|691.9|690.9|693.3|692.3|694.6|693.6|691.1|690.1|3038
1752228000000|2025-07-11 10:00:00|693.1|692.1|699.5|698.5|701.1|700.1|692.9|691.9|7254
1752231600000|2025-07-11 11:00:00|699.4|698.4|703.4|702.4|704.1|703.1|699.1|698.1|4238
1752235200000|2025-07-11 12:00:00|703.3|702.3|702.9|701.9|705|704|702.1|701.1|6835
1752238800000|2025-07-11 13:00:00|703|702|705.1|704.1|707.6|706.6|702.4|701.4|5793
1752242400000|2025-07-11 14:00:00|705|704|710.4|709.4|710.6|709.6|703.3|702.3|10880
1752246000000|2025-07-11 15:00:00|710.5|709.5|713.3|712.3|713.4|712.4|710.4|709.4|10667
1752249600000|2025-07-11 16:00:00|713.1|712.1|713.4|712.4|714.1|713.1|711.5|710.5|3968
1752253200000|2025-07-11 17:00:00|713.3|712.3|714.9|713.9|715.1|714.1|712.9|711.9|2321
1752256800000|2025-07-11 18:00:00|715.1|714.1|717.9|716.9|717.9|716.9|713.4|712.4|2924
1752260400000|2025-07-11 19:00:00|718|717|719.4|718.4|719.6|718.6|717.8|716.8|1434
1752264000000|2025-07-11 20:00:00|719.1|718.1|720.9|719.9|721|720|718.6|717.6|662
1752444000000|2025-07-13 22:00:00|720.5|717.5|717.6|716.6|723.6|722.4|717.5|716.5|606
1752447600000|2025-07-13 23:00:00|718|717|719.3|718.3|719.3|718.3|717.9|716.9|23
1752451200000|2025-07-14 00:00:00|719.1|718.1|718.3|717.3|720.8|719.8|717|716|216
1752454800000|2025-07-14 01:00:00|718.1|717.1|718.6|717.6|718.6|717.6|716.9|715.9|192
1752458400000|2025-07-14 02:00:00|718.8|717.8|719.4|718.4|719.6|718.6|717.9|716.9|269
1752462000000|2025-07-14 03:00:00|719.5|718.5|719.4|718.4|719.8|718.8|718.6|717.6|349
1752465600000|2025-07-14 04:00:00|719.1|718.1|720.6|719.6|721.1|720.1|718.9|717.9|312
1752469200000|2025-07-14 05:00:00|720.3|719.3|719.4|718.4|721|720|719.4|718.4|307
1752472800000|2025-07-14 06:00:00|719.5|718.5|721.5|720.5|721.5|720.5|719.1|718.1|1191
1752476400000|2025-07-14 07:00:00|721.4|720.4|723.9|722.9|726.4|725.4|718.6|717.6|4922
1752480000000|2025-07-14 08:00:00|724.1|723.1|723.1|722.1|725.1|724.1|721.9|720.9|6994
1752483600000|2025-07-14 09:00:00|722.9|721.9|722.9|721.9|723.3|722.3|719.5|718.5|4070
1752487200000|2025-07-14 10:00:00|723.1|722.1|722.5|721.5|725.4|724.4|721.9|720.9|2652
1752490800000|2025-07-14 11:00:00|722.4|721.4|724.1|723.1|725.6|724.6|720.9|719.9|3628
1752494400000|2025-07-14 12:00:00|724|723|718.1|717.1|726.6|725.6|717.9|716.9|8288
1752498000000|2025-07-14 13:00:00|718.4|717.4|711|710|718.4|717.4|709.4|708.4|8492
1752501600000|2025-07-14 14:00:00|711.1|710.1|708.4|707.4|711.6|710.6|707.6|706.6|5910
1752505200000|2025-07-14 15:00:00|708.6|707.6|701.4|700.4|710.1|709.1|701.1|700.1|15599
1752508800000|2025-07-14 16:00:00|701.1|700.1|702.1|701.1|702.9|701.9|699.9|698.9|7649
1752512400000|2025-07-14 17:00:00|702.3|701.3|698.9|697.9|702.4|701.4|698.6|697.6|2034
1752516000000|2025-07-14 18:00:00|699.1|698.1|698.1|697.1|699.9|698.9|697.3|696.3|2589
1752519600000|2025-07-14 19:00:00|698.4|697.4|696.1|695.1|698.9|697.9|695.9|694.9|1359
1752523200000|2025-07-14 20:00:00|695.9|694.9|695.1|694.1|696.5|695.5|694.9|693.9|442
1752526800000|2025-07-14 21:00:00|695.3|694.3|695.3|694.3|695.4|694.4|695.1|694.1|2
1752537600000|2025-07-15 00:00:00|695.9|694.9|694.8|693.8|695.9|694.9|694.1|693.1|372
1752541200000|2025-07-15 01:00:00|694.9|693.9|695.1|694.1|695.8|694.8|694.1|693.1|55
1752544800000|2025-07-15 02:00:00|695|694|693.6|692.6|695|694|693.4|692.4|89
1752548400000|2025-07-15 03:00:00|693.5|692.5|691.4|690.4|693.5|692.5|690.1|689.1|1437
1752552000000|2025-07-15 04:00:00|691.6|690.6|691.4|690.4|691.9|690.9|690.6|689.6|295
1752555600000|2025-07-15 05:00:00|691.5|690.5|695|694|696.1|695.1|690.9|689.9|997
1752559200000|2025-07-15 06:00:00|694.9|693.9|692.6|691.6|696|695|691.6|690.6|1848
1752562800000|2025-07-15 07:00:00|692.3|691.3|691.9|690.9|693.1|692.1|690.1|689.1|4333
1752566400000|2025-07-15 08:00:00|692.1|691.1|695.6|694.6|695.8|694.8|691.1|690.1|8595
1752570000000|2025-07-15 09:00:00|695.9|694.9|696.6|695.6|699.9|698.9|695.6|694.6|4134
1752573600000|2025-07-15 10:00:00|696.5|695.5|694.9|693.9|696.9|695.9|693.4|692.4|3627
1752577200000|2025-07-15 11:00:00|694.6|693.6|698.9|697.9|699.1|698.1|693.4|692.4|3464
1752580800000|2025-07-15 12:00:00|699.1|698.1|700.9|699.9|703.1|702.1|697.6|696.6|6731
1752584400000|2025-07-15 13:00:00|700.8|699.8|699.1|698.1|703.9|702.9|697.9|696.9|5965
1752588000000|2025-07-15 14:00:00|699.4|698.4|700.9|699.9|705.1|704.1|698.9|697.9|8453
1752591600000|2025-07-15 15:00:00|701.1|700.1|702.9|701.9|707.6|706.6|699.1|698.1|13650
1752595200000|2025-07-15 16:00:00|703.1|702.1|698.9|697.9|703.5|702.5|698|697|3680
1752598800000|2025-07-15 17:00:00|699|698|701.3|700.3|701.6|700.6|698.6|697.6|2554
1752602400000|2025-07-15 18:00:00|701.1|700.1|700.9|699.9|701.6|700.6|699.4|698.4|1108
1752606000000|2025-07-15 19:00:00|700.8|699.8|700.4|699.4|701.4|700.4|700.1|699.1|1010
1752609600000|2025-07-15 20:00:00|700.6|699.6|701.8|700.8|702.3|701.3|698.9|697.9|736
1752613200000|2025-07-15 21:00:00|701.6|700.6|702.5|699.5|703.5|702.5|701.6|699.5|20
1752624000000|2025-07-16 00:00:00|704.1|701.1|703|702|704.1|702.5|702.4|701.1|66
1752627600000|2025-07-16 01:00:00|702.9|701.9|703.8|702.8|704|703|702.8|701.8|6
1752631200000|2025-07-16 02:00:00|703.6|702.6|701.4|700.4|703.8|702.8|701.1|700.1|53
1752634800000|2025-07-16 03:00:00|701.6|700.6|701|700|702|701|700.6|699.6|54
1752638400000|2025-07-16 04:00:00|701.1|700.1|701.3|700.3|701.4|700.4|700.6|699.6|81
1752642000000|2025-07-16 05:00:00|701.4|700.4|701.1|700.1|703|702|701|700|130
1752645600000|2025-07-16 06:00:00|701|700|701.9|700.9|703.6|702.6|700.8|699.8|546
1752649200000|2025-07-16 07:00:00|701.6|700.6|696.6|695.6|701.6|700.6|696.4|695.4|3227
1752652800000|2025-07-16 08:00:00|696.5|695.5|695.1|694.1|697.4|696.4|695.1|694.1|3912
1752656400000|2025-07-16 09:00:00|695.4|694.4|696.4|695.4|697.9|696.9|693.1|692.1|3725
1752660000000|2025-07-16 10:00:00|696.5|695.5|694.6|693.6|698.4|697.4|694.6|693.6|2572
1752663600000|2025-07-16 11:00:00|694.9|693.9|692.9|691.9|695.3|694.3|692.6|691.6|4753
1752667200000|2025-07-16 12:00:00|692.6|691.6|693.6|692.6|693.9|692.9|690.9|689.9|2885
1752670800000|2025-07-16 13:00:00|693.4|692.4|693.5|692.5|697.6|696.6|692.1|691.1|4718
1752674400000|2025-07-16 14:00:00|693.6|692.6|688.1|687.1|695.6|694.6|687.4|686.4|9074
1752678000000|2025-07-16 15:00:00|688.5|687.5|696.8|695.8|698.6|697.6|686.6|685.6|17777
1752681600000|2025-07-16 16:00:00|696.6|695.6|697.4|696.4|700|699|696|695|4505
1752685200000|2025-07-16 17:00:00|697.1|696.1|699.1|698.1|699.9|698.9|696.6|695.6|1694
1752688800000|2025-07-16 18:00:00|698.9|697.9|699.4|698.4|699.9|698.9|696.4|695.4|1193
1752692400000|2025-07-16 19:00:00|699.6|698.6|698.6|697.6|700.4|699.4|697.8|696.8|473
1752696000000|2025-07-16 20:00:00|698.8|697.8|697.4|696.4|698.9|697.9|697|696|328
1752699600000|2025-07-16 21:00:00|697.5|696.5|699.4|696.4|699.4|697|697.4|695.6|4
1752710400000|2025-07-17 00:00:00|698.5|697.5|698.8|697.8|699.8|698.8|697.5|696.5|97
1752714000000|2025-07-17 01:00:00|698.6|697.6|698.3|697.3|699.5|698.5|697.4|696.4|118
1752717600000|2025-07-17 02:00:00|698.1|697.1|697.9|696.9|698.5|697.5|697.4|696.4|69
1752721200000|2025-07-17 03:00:00|697.8|696.8|698.6|697.6|699.8|698.8|697.6|696.6|157
1752724800000|2025-07-17 04:00:00|698.4|697.4|697.4|696.4|698.5|697.5|697.1|696.1|106
1752728400000|2025-07-17 05:00:00|697.3|696.3|697.8|696.8|697.8|696.8|696.9|695.9|85
1752732000000|2025-07-17 06:00:00|697.6|696.6|695.1|694.1|697.8|696.8|695.1|694.1|718
1752735600000|2025-07-17 07:00:00|695.3|694.3|696.6|695.6|697.9|696.9|694.4|693.4|2880
1752739200000|2025-07-17 08:00:00|696.9|695.9|698.9|697.9|700.4|699.4|695.9|694.9|4661
1752742800000|2025-07-17 09:00:00|698.8|697.8|699.4|698.4|699.4|698.4|695.9|694.9|2290
1752746400000|2025-07-17 10:00:00|699.3|698.3|700.1|699.1|702.1|701.1|699.1|698.1|3760
1752750000000|2025-07-17 11:00:00|699.9|698.9|701.5|700.5|702.1|701.1|698.8|697.8|2735
1752753600000|2025-07-17 12:00:00|701.6|700.6|701.6|700.6|703.6|702.6|701.4|700.4|4921
1752757200000|2025-07-17 13:00:00|701.9|700.9|705.5|704.5|705.9|704.9|700.9|699.9|9908
1752760800000|2025-07-17 14:00:00|705.6|704.6|712.1|711.1|712.1|711.1|703.6|702.6|11862
1752764400000|2025-07-17 15:00:00|711.8|710.8|712.9|711.9|713.9|712.9|710.9|709.9|9827
1752768000000|2025-07-17 16:00:00|713.1|712.1|717.3|716.3|717.4|716.4|713.1|712.1|9326
1752771600000|2025-07-17 17:00:00|717.4|716.4|717.5|716.5|719.1|718.1|716.6|715.6|4177
1752775200000|2025-07-17 18:00:00|717.6|716.6|721.6|720.6|722.4|721.4|717.4|716.4|5641
1752778800000|2025-07-17 19:00:00|721.4|720.4|721.1|720.1|722|721|720.4|719.4|487
1752782400000|2025-07-17 20:00:00|721|720|722.4|721.4|722.4|721.4|720.6|719.6|1400
1752786000000|2025-07-17 21:00:00|722|721|722.5|719.5|722.9|721.3|721.9|719.4|25
1752796800000|2025-07-18 00:00:00|721|720|722.6|721.6|723.1|722.1|721|720|237
1752800400000|2025-07-18 01:00:00|722.4|721.4|722.5|721.5|723.4|722.4|721.5|720.5|239
1752804000000|2025-07-18 02:00:00|722.6|721.6|723.9|722.9|724|723|722|721|391
1752807600000|2025-07-18 03:00:00|724|723|722.9|721.9|724.1|723.1|722.5|721.5|552
1752811200000|2025-07-18 04:00:00|722.8|721.8|731.5|730.5|732.5|731.5|722.5|721.5|3617
1752814800000|2025-07-18 05:00:00|731.4|730.4|733|732|734.5|733.5|730.6|729.6|1793
1752818400000|2025-07-18 06:00:00|733.1|732.1|740.4|739.4|744|743|730.5|729.5|7758
1752822000000|2025-07-18 07:00:00|740.1|739.1|733.6|732.6|740.1|739.1|730.4|729.4|12418
1752825600000|2025-07-18 08:00:00|734.1|733.1|735.6|734.6|736|735|732.4|731.4|10097
1752829200000|2025-07-18 09:00:00|735.9|734.9|749.1|748.1|750.1|749.1|735.3|734.3|13446
1752832800000|2025-07-18 10:00:00|749.4|748.4|742.8|741.8|750.6|749.6|742.4|741.4|6794
1752836400000|2025-07-18 11:00:00|742.6|741.6|758|757|758.4|757.4|742.4|741.4|7782
1752840000000|2025-07-18 12:00:00|757.9|756.9|752.1|751.1|763.6|762.6|750.9|749.9|13090
1752843600000|2025-07-18 13:00:00|751.8|750.8|749|748|753.8|752.8|747.1|746.1|8431
1752847200000|2025-07-18 14:00:00|749.4|748.4|754|753|756.4|755.4|749.1|748.1|7218
1752850800000|2025-07-18 15:00:00|753.9|752.9|727|726|753.9|752.9|719.8|718.8|36159
1752854400000|2025-07-18 16:00:00|727.1|726.1|722.8|721.8|728.6|727.6|722.3|721.3|3883
1752858000000|2025-07-18 17:00:00|723.1|722.1|715.9|714.9|723.4|722.4|715.9|714.9|3193
1752861600000|2025-07-18 18:00:00|715.6|714.6|716.8|715.8|718.6|717.6|715.1|714.1|4278
1752865200000|2025-07-18 19:00:00|716.6|715.6|714.9|713.9|718|717|714.5|713.5|766
1752868800000|2025-07-18 20:00:00|715|714|716.4|715.4|718.1|717.1|715|714|374
1753048800000|2025-07-20 22:00:00|717.4|714.4|717.5|716.5|719.6|717.4|716.1|713.9|123
1753052400000|2025-07-20 23:00:00|717.4|716.4|718|717|718.1|717.1|716.3|715.3|71
1753056000000|2025-07-21 00:00:00|717.8|716.8|718.8|717.8|721.1|720.1|715.5|714.5|315
1753059600000|2025-07-21 01:00:00|718.9|717.9|717.8|716.8|721|720|717|716|106
1753063200000|2025-07-21 02:00:00|717.5|716.5|715.5|714.5|717.5|716.5|714.9|713.9|231
1753066800000|2025-07-21 03:00:00|715.6|714.6|717|716|717.1|716.1|715.5|714.5|84
1753070400000|2025-07-21 04:00:00|717.1|716.1|717.4|716.4|718.1|717.1|716.3|715.3|351
1753074000000|2025-07-21 05:00:00|717.5|716.5|717.5|716.5|719.5|718.5|717.4|716.4|446
1753077600000|2025-07-21 06:00:00|717.4|716.4|713.1|712.1|719.4|718.4|711.9|710.9|2675
1753081200000|2025-07-21 07:00:00|712.9|711.9|714.6|713.6|717.9|716.9|711.4|710.4|4789
1753084800000|2025-07-21 08:00:00|714.8|713.8|711.9|710.9|717.6|716.6|711.3|710.3|5964
1753088400000|2025-07-21 09:00:00|712.1|711.1|713.9|712.9|714.5|713.5|710.9|709.9|2870
1753092000000|2025-07-21 10:00:00|713.6|712.6|715|714|715.9|714.9|712.5|711.5|2147
1753095600000|2025-07-21 11:00:00|715.1|714.1|718.8|717.8|723|722|714.4|713.4|5876
1753099200000|2025-07-21 12:00:00|718.6|717.6|722.1|721.1|724.4|723.4|717.9|716.9|4170
1753102800000|2025-07-21 13:00:00|721.9|720.9|722.4|721.4|725|724|720.1|719.1|5899
1753106400000|2025-07-21 14:00:00|722.1|721.1|728.9|727.9|729.9|728.9|718.6|717.6|8820
1753110000000|2025-07-21 15:00:00|729|728|728.4|727.4|733.4|732.4|727.1|726.1|11874
1753113600000|2025-07-21 16:00:00|728.6|727.6|733.3|732.3|733.5|732.5|728.6|727.6|6774
1753117200000|2025-07-21 17:00:00|733.1|732.1|740.1|739.1|740.9|739.9|732.6|731.6|7147
1753120800000|2025-07-21 18:00:00|740|739|738.1|737.1|741.1|740.1|737.4|736.4|2924
1753124400000|2025-07-21 19:00:00|737.9|736.9|735.9|734.9|738.1|737.1|735.3|734.3|719
1753128000000|2025-07-21 20:00:00|736|735|734.9|733.9|736.4|735.4|734.1|733.1|387
1753131600000|2025-07-21 21:00:00|735|734|736.3|733.3|736.4|734.6|735|733.3|1
1753142400000|2025-07-22 00:00:00|737|734|735.3|734.3|737.1|735.6|734.9|733.9|103
1753146000000|2025-07-22 01:00:00|735.4|734.4|732|731|735.4|734.4|731.6|730.6|259
1753149600000|2025-07-22 02:00:00|731.8|730.8|731.3|730.3|731.8|730.8|730.5|729.5|169
1753153200000|2025-07-22 03:00:00|731.1|730.1|730.4|729.4|731.3|730.3|729.9|728.9|93
1753156800000|2025-07-22 04:00:00|730.6|729.6|729.4|728.4|730.6|729.6|728|727|165
1753160400000|2025-07-22 05:00:00|729.5|728.5|731.9|730.9|732.9|731.9|728.6|727.6|276
1753164000000|2025-07-22 06:00:00|731.8|730.8|735.6|734.6|737.1|736.1|731.5|730.5|1808
1753167600000|2025-07-22 07:00:00|735.5|734.5|724.3|723.3|735.5|734.5|723.9|722.9|5492
1753171200000|2025-07-22 08:00:00|724.1|723.1|728.8|727.8|730.4|729.4|722.6|721.6|6408
1753174800000|2025-07-22 09:00:00|728.6|727.6|729.1|728.1|732.6|731.6|727.9|726.9|3614
1753178400000|2025-07-22 10:00:00|728.8|727.8|723.1|722.1|729.1|728.1|722.1|721.1|5134
1753182000000|2025-07-22 11:00:00|723|722|721.6|720.6|725.4|724.4|720.9|719.9|2803
1753185600000|2025-07-22 12:00:00|721.4|720.4|721.1|720.1|726.4|725.4|719.6|718.6|6853
1753189200000|2025-07-22 13:00:00|720.9|719.9|717.4|716.4|723.6|722.6|716.4|715.4|6289
1753192800000|2025-07-22 14:00:00|717.8|716.8|716.4|715.4|721.1|720.1|714.5|713.5|9025
1753196400000|2025-07-22 15:00:00|716.6|715.6|714.4|713.4|719.9|718.9|714.1|713.1|12785
1753200000000|2025-07-22 16:00:00|714.3|713.3|716.1|715.1|717.1|716.1|712.1|711.1|3251
1753203600000|2025-07-22 17:00:00|716.6|715.6|716.1|715.1|718.1|717.1|714.3|713.3|3091
1753207200000|2025-07-22 18:00:00|716|715|720.4|719.4|720.8|719.8|715.6|714.6|2180
1753210800000|2025-07-22 19:00:00|720.3|719.3|717.6|716.6|720.6|719.6|717.6|716.6|1148
1753214400000|2025-07-22 20:00:00|717.9|716.9|716.5|715.5|719.8|718.8|716.3|715.3|1725
1753218000000|2025-07-22 21:00:00|716.6|715.6|718.6|715.6|718.6|716.1|716.6|715.1|2
1753228800000|2025-07-23 00:00:00|718.9|717.9|719|718|720.5|719.5|717.6|716.6|87
1753232400000|2025-07-23 01:00:00|718.9|717.9|717|716|720|719|715.9|714.9|78
1753236000000|2025-07-23 02:00:00|717.1|716.1|716.3|715.3|717.4|716.4|715.9|714.9|100
1753239600000|2025-07-23 03:00:00|716.1|715.1|715.6|714.6|716.8|715.8|715.3|714.3|70
1753243200000|2025-07-23 04:00:00|715.5|714.5|715.9|714.9|717.8|716.8|715.3|714.3|103
1753246800000|2025-07-23 05:00:00|716|715|714.4|713.4|717.1|716.1|713.4|712.4|691
1753250400000|2025-07-23 06:00:00|713.9|712.9|714.1|713.1|714.1|713.1|710.9|709.9|1376
1753254000000|2025-07-23 07:00:00|714.4|713.4|713.9|712.9|718.9|717.9|713.9|712.9|3502
1753257600000|2025-07-23 08:00:00|714.1|713.1|712.5|711.5|714.9|713.9|709.5|708.5|5476
1753261200000|2025-07-23 09:00:00|712.6|711.6|714.4|713.4|715.8|714.8|712.1|711.1|3224
1753264800000|2025-07-23 10:00:00|714.1|713.1|715.5|714.5|717.8|716.8|712.6|711.6|3488
1753268400000|2025-07-23 11:00:00|715.6|714.6|713.8|712.8|716.1|715.1|713.8|712.8|1316
1753272000000|2025-07-23 12:00:00|713.6|712.6|714.6|713.6|715.8|714.8|711.9|710.9|2862
1753275600000|2025-07-23 13:00:00|714.8|713.8|712.4|711.4|715.9|714.9|710.9|709.9|4748
1753279200000|2025-07-23 14:00:00|712.1|711.1|708.5|707.5|712.9|711.9|705.6|704.6|11703
1753282800000|2025-07-23 15:00:00|708.6|707.6|713|712|714.1|713.1|706.6|705.6|6864
1753286400000|2025-07-23 16:00:00|712.9|711.9|716.3|715.3|716.6|715.6|712.6|711.6|2719
1753290000000|2025-07-23 17:00:00|716.1|715.1|717.1|716.1|719|718|715.6|714.6|1799
1753293600000|2025-07-23 18:00:00|717.4|716.4|717.9|716.9|719.4|718.4|715.4|714.4|1003
1753297200000|2025-07-23 19:00:00|718|717|718.6|717.6|719.6|718.6|717.5|716.5|688
1753300800000|2025-07-23 20:00:00|718.8|717.8|718.4|717.4|718.9|717.9|717.9|716.9|168
1753304400000|2025-07-23 21:00:00|718.3|717.3|719.4|716.4|719.8|717.3|718|716.4|8
1753315200000|2025-07-24 00:00:00|719.3|718.5|719.3|718.3|719.9|718.9|718.8|717.8|9
1753318800000|2025-07-24 01:00:00|719.4|718.4|718.1|717.1|721.5|720.5|717.8|716.8|69
1753322400000|2025-07-24 02:00:00|718.3|717.3|716.6|715.6|718.3|717.3|715.5|714.5|54
1753326000000|2025-07-24 03:00:00|716.8|715.8|718.3|717.3|718.5|717.5|716.4|715.4|70
1753329600000|2025-07-24 04:00:00|718.4|717.4|719.3|718.3|719.5|718.5|718|717|148
1753333200000|2025-07-24 05:00:00|719.4|718.4|715.4|714.4|719.4|718.4|715.4|714.4|137
1753336800000|2025-07-24 06:00:00|715.3|714.3|723.1|722.1|725.8|724.8|715.3|714.3|1141
1753340400000|2025-07-24 07:00:00|722.5|721.5|716.5|715.5|723|722|716|715|1510
1753344000000|2025-07-24 08:00:00|716.8|715.8|714.6|713.6|719.3|718.3|714|713|5203
1753347600000|2025-07-24 09:00:00|714.8|713.8|714|713|716.5|715.5|712.6|711.6|4177
1753351200000|2025-07-24 10:00:00|714.1|713.1|709.6|708.6|714.1|713.1|709.1|708.1|4119
1753354800000|2025-07-24 11:00:00|709.5|708.5|705.5|704.5|709.8|708.8|704.3|703.3|4119
1753358400000|2025-07-24 12:00:00|705.3|704.3|709|708|709.9|708.9|703.8|702.8|3963
1753362000000|2025-07-24 13:00:00|709.3|708.3|705.1|704.1|709.4|708.4|701.6|700.6|3699
1753365600000|2025-07-24 14:00:00|705|704|708.3|707.3|710.1|709.1|702.1|701.1|4320
1753369200000|2025-07-24 15:00:00|708.1|707.1|704.8|703.8|709.5|708.5|703|702|8258
1753372800000|2025-07-24 16:00:00|704.6|703.6|695.1|694.1|705|704|694.3|693.3|5905
1753376400000|2025-07-24 17:00:00|695.3|694.3|699.6|698.6|700.1|699.1|694.6|693.6|2408
1753380000000|2025-07-24 18:00:00|699.5|698.5|706.9|705.9|707.1|706.1|699.5|698.5|1438
1753383600000|2025-07-24 19:00:00|706.8|705.8|706.3|705.3|707.4|706.4|705|704|842
1753387200000|2025-07-24 20:00:00|706.4|705.4|704.8|703.8|706.4|705.4|703.1|702.1|280
1753390800000|2025-07-24 21:00:00|704.6|703.6|704.9|701.9|704.9|703.8|704.5|701.9|26
1753401600000|2025-07-25 00:00:00|704.6|703.6|703.3|702.3|704.9|703.9|703.1|702.1|143
1753405200000|2025-07-25 01:00:00|703.4|702.4|702.5|701.5|704.5|703.5|700.6|699.6|342
1753408800000|2025-07-25 02:00:00|703|702|702|701|703.8|702.8|701.8|700.8|219
1753412400000|2025-07-25 03:00:00|701.9|700.9|699.8|698.8|702.3|701.3|699.4|698.4|194
1753416000000|2025-07-25 04:00:00|700.3|699.3|700|699|701.6|700.6|700|699|54
1753419600000|2025-07-25 05:00:00|700.1|699.1|703.8|702.8|704.5|703.5|700.1|699.1|197
1753423200000|2025-07-25 06:00:00|704|703|705.5|704.5|707.4|706.4|703.9|702.9|1089
1753426800000|2025-07-25 07:00:00|705.4|704.4|706.3|705.3|709.9|708.9|704.5|703.5|2048
1753430400000|2025-07-25 08:00:00|706.1|705.1|706.5|705.5|710.1|709.1|704.3|703.3|3336
1753434000000|2025-07-25 09:00:00|706.8|705.8|709|708|709.9|708.9|704.8|703.8|2300
1753437600000|2025-07-25 10:00:00|708.9|707.9|709.3|708.3|709.8|708.8|706.5|705.5|1155
1753441200000|2025-07-25 11:00:00|709.1|708.1|709.1|708.1|709.8|708.8|707.3|706.3|558
1753444800000|2025-07-25 12:00:00|709.4|708.4|712.8|711.8|715.1|714.1|709.4|708.4|4273
1753448400000|2025-07-25 13:00:00|712.9|711.9|710.4|709.4|713.5|712.5|708.1|707.1|1925
1753452000000|2025-07-25 14:00:00|710.5|709.5|714.6|713.6|715.1|714.1|706.9|705.9|4785
1753455600000|2025-07-25 15:00:00|714.8|713.8|714.4|713.4|716.9|715.9|712.4|711.4|7790
1753459200000|2025-07-25 16:00:00|714.5|713.5|713.9|712.9|716|715|713|712|3209
1753462800000|2025-07-25 17:00:00|714.3|713.3|707.5|706.5|715.6|714.6|707.4|706.4|1026
1753466400000|2025-07-25 18:00:00|707.4|706.4|706.6|705.6|708.9|707.9|706.4|705.4|925
1753470000000|2025-07-25 19:00:00|706.5|705.5|704.8|703.8|707.1|706.1|704.6|703.6|1362
1753473600000|2025-07-25 20:00:00|704.9|703.9|704.3|703.3|705.4|704.4|704.3|703.3|151
1753653600000|2025-07-27 22:00:00|705|704|704.9|703.9|707.3|706.3|704.1|702.5|47
1753657200000|2025-07-27 23:00:00|704.8|703.8|706.1|705.1|706.3|705.3|704.8|703.8|2
1753660800000|2025-07-28 00:00:00|706.4|705.4|707.6|706.6|707.8|706.8|705.8|704.8|48
1753664400000|2025-07-28 01:00:00|707.5|706.5|707.9|706.9|709.8|708.8|707|706|210
1753668000000|2025-07-28 02:00:00|707.8|706.8|709.8|708.8|710|709|707.6|706.6|328
1753671600000|2025-07-28 03:00:00|709.5|708.5|708.4|707.4|709.8|708.8|707.6|706.6|68
1753675200000|2025-07-28 04:00:00|708.5|707.5|709.8|708.8|709.8|708.8|708.3|707.3|57
1753678800000|2025-07-28 05:00:00|709.6|708.6|709|708|711|710|708.3|707.3|226
1753682400000|2025-07-28 06:00:00|708.9|707.9|708.5|707.5|713.4|712.4|707.9|706.9|679
1753686000000|2025-07-28 07:00:00|708|707|702.9|701.9|708.9|707.9|701.6|700.6|1834
1753689600000|2025-07-28 08:00:00|703.3|702.3|709.5|708.5|709.8|708.8|702.9|701.9|2054
1753693200000|2025-07-28 09:00:00|709.3|708.3|708.8|707.8|711.4|710.4|707.1|706.1|1192
1753696800000|2025-07-28 10:00:00|708.6|707.6|709.8|708.8|711.8|710.8|707.5|706.5|892
1753700400000|2025-07-28 11:00:00|709.9|708.9|714.6|713.6|714.9|713.9|709.8|708.8|1356
1753704000000|2025-07-28 12:00:00|714.9|713.9|716.8|715.8|718.6|717.6|714.6|713.6|2424
1753707600000|2025-07-28 13:00:00|716.6|715.6|717.9|716.9|722.9|721.9|714.5|713.5|3141
1753711200000|2025-07-28 14:00:00|717.6|716.6|712.9|711.9|719.3|718.3|712.6|711.6|4443
1753714800000|2025-07-28 15:00:00|712.6|711.6|709.8|708.8|713|712|708.5|707.5|6323
1753718400000|2025-07-28 16:00:00|709.9|708.9|711.8|710.8|713.5|712.5|709.9|708.9|2646
1753722000000|2025-07-28 17:00:00|711.9|710.9|711.1|710.1|712.1|711.1|709.3|708.3|1086
1753725600000|2025-07-28 18:00:00|711.3|710.3|711|710|713.6|712.6|709.6|708.6|4946
1753729200000|2025-07-28 19:00:00|710.9|709.9|713|712|713.4|712.4|709.6|708.6|1024
1753732800000|2025-07-28 20:00:00|712.9|711.9|711.3|710.3|713.8|712.8|711|710|234
1753736400000|2025-07-28 21:00:00|711.4|710.4|712.8|709.8|713|710.9|711.3|709.4|8
1753747200000|2025-07-29 00:00:00|712.9|709.9|710.8|709.8|713|710.8|710.3|709.3|5
1753750800000|2025-07-29 01:00:00|710.5|709.5|708.6|707.6|710.8|709.8|708.6|707.6|193
1753754400000|2025-07-29 02:00:00|708.4|707.4|709.1|708.1|709.4|708.4|708.4|707.4|72
1753758000000|2025-07-29 03:00:00|708.8|707.8|706|705|708.8|707.8|706|705|774
1753761600000|2025-07-29 04:00:00|706.1|705.1|706.5|705.5|706.8|705.8|705.9|704.9|130
1753765200000|2025-07-29 05:00:00|706.4|705.4|708.3|707.3|708.4|707.4|705.8|704.8|110
1753768800000|2025-07-29 06:00:00|708.1|707.1|709.3|708.3|710|709|707.6|706.6|716
1753772400000|2025-07-29 07:00:00|708.9|707.9|707.9|706.9|711.3|710.3|706|705|2478
1753776000000|2025-07-29 08:00:00|708.3|707.3|713.9|712.9|714.6|713.6|707.6|706.6|3136
1753779600000|2025-07-29 09:00:00|713.8|712.8|709.9|708.9|714.1|713.1|709.3|708.3|2569
1753783200000|2025-07-29 10:00:00|709.8|708.8|703.3|702.3|710.9|709.9|703.1|702.1|4864
1753786800000|2025-07-29 11:00:00|703.5|702.5|706.6|705.6|707.9|706.9|702.6|701.6|2856
1753790400000|2025-07-29 12:00:00|706.4|705.4|709.4|708.4|710.9|709.9|705.8|704.8|1436
1753794000000|2025-07-29 13:00:00|709.3|708.3|710.5|709.5|711.6|710.6|707.5|706.5|4132
1753797600000|2025-07-29 14:00:00|710.8|709.8|708.1|707.1|712.4|711.4|708|707|3942
1753801200000|2025-07-29 15:00:00|708|707|705.6|704.6|711.6|710.6|705.5|704.5|12171
1753804800000|2025-07-29 16:00:00|705.8|704.8|706.1|705.1|706.8|705.8|704.6|703.6|2188
1753808400000|2025-07-29 17:00:00|706|705|720.5|719.5|722.5|721.5|705.4|704.4|4764
1753812000000|2025-07-29 18:00:00|720.4|719.4|727.5|726.5|729.6|728.6|719.3|718.3|2706
1753815600000|2025-07-29 19:00:00|727.6|726.6|726.1|725.1|727.8|726.8|725.3|724.3|715
1753819200000|2025-07-29 20:00:00|726.3|725.3|722.3|721.3|727.8|726.8|720.3|719.3|726
1753822800000|2025-07-29 21:00:00|721.9|720.9|722.4|719.4|723.5|721.5|721.5|719.4|12
1753833600000|2025-07-30 00:00:00|721.3|720.8|721.6|720.6|722.9|721.9|719.5|718.5|152
1753837200000|2025-07-30 01:00:00|721.4|720.4|720.5|719.5|721.4|720.4|718|717|618
1753840800000|2025-07-30 02:00:00|720.3|719.3|718.8|717.8|720.8|719.8|718.6|717.6|295
1753844400000|2025-07-30 03:00:00|718.6|717.6|718.5|717.5|719|718|715.9|714.9|706
1753848000000|2025-07-30 04:00:00|718.4|717.4|718|717|719|718|717.8|716.8|278
1753851600000|2025-07-30 05:00:00|718.1|717.1|716.9|715.9|718.1|717.1|716.6|715.6|69
1753855200000|2025-07-30 06:00:00|716.8|715.8|718.3|717.3|718.8|717.8|715.6|714.6|900
1753858800000|2025-07-30 07:00:00|718.1|717.1|720|719|722.3|721.3|717.4|716.4|4668
1753862400000|2025-07-30 08:00:00|720.1|719.1|707.1|706.1|720.5|719.5|705.3|704.3|8992
1753866000000|2025-07-30 09:00:00|706.8|705.8|707|706|708.5|707.5|705.6|704.6|3005
1753869600000|2025-07-30 10:00:00|707.1|706.1|702|701|707.1|706.1|700.6|699.6|2151
1753873200000|2025-07-30 11:00:00|702.1|701.1|706|705|706.4|705.4|701.9|700.9|1498
1753876800000|2025-07-30 12:00:00|706.1|705.1|712.6|711.6|712.9|711.9|706.1|705.1|2770
1753880400000|2025-07-30 13:00:00|712.8|711.8|711.5|710.5|714.5|713.5|709.4|708.4|3262
1753884000000|2025-07-30 14:00:00|711.6|710.6|712.6|711.6|712.6|711.6|707.4|706.4|3817
1753887600000|2025-07-30 15:00:00|712.4|711.4|711.4|710.4|714.4|713.4|708.6|707.6|3124
1753891200000|2025-07-30 16:00:00|711.3|710.3|710.6|709.6|713.4|712.4|710.5|709.5|1777
1753894800000|2025-07-30 17:00:00|710.4|709.4|714.5|713.5|716.6|715.6|709.3|708.3|1499
1753898400000|2025-07-30 18:00:00|714.6|713.6|712.1|711.1|715|714|709.8|708.8|438
1753902000000|2025-07-30 19:00:00|712|711|713.5|712.5|714.5|713.5|710.9|709.9|305
1753905600000|2025-07-30 20:00:00|713.6|712.6|713.5|712.5|714.6|713.6|713|712|61
1753909200000|2025-07-30 21:00:00|713.6|712.6|715.9|712.9|715.9|713|713.6|711.9|17
1753920000000|2025-07-31 00:00:00|715.8|714.8|712.8|711.8|715.8|714.8|712.8|711.8|43
1753923600000|2025-07-31 01:00:00|713|712|710.3|709.3|713|712|709.5|708.5|5
1753927200000|2025-07-31 02:00:00|710|709|709.4|708.4|710.1|709.1|708.9|707.9|74
1753930800000|2025-07-31 03:00:00|709.5|708.5|708.4|707.4|710|709|708.4|707.4|177
1753934400000|2025-07-31 04:00:00|708.3|707.3|707.8|706.8|709|708|707.5|706.5|46
1753938000000|2025-07-31 05:00:00|707.9|706.9|709.8|708.8|709.8|708.8|707.1|706.1|64
1753941600000|2025-07-31 06:00:00|709.9|708.9|710.3|709.3|713.8|712.8|707.8|706.8|349
1753945200000|2025-07-31 07:00:00|710.1|709.1|717|716|717.1|716.1|709|708|1607
1753948800000|2025-07-31 08:00:00|717.1|716.1|714|713|717.5|716.5|711.4|710.4|4949
1753952400000|2025-07-31 09:00:00|713.9|712.9|709.5|708.5|716.3|715.3|709.1|708.1|2097
1753956000000|2025-07-31 10:00:00|709.3|708.3|708.8|707.8|711.4|710.4|708.8|707.8|1412
1753959600000|2025-07-31 11:00:00|708.9|707.9|711.8|710.8|712.5|711.5|705.1|704.1|3305
1753963200000|2025-07-31 12:00:00|711.6|710.6|709.6|708.6|711.9|710.9|708.9|707.9|445
1753966800000|2025-07-31 13:00:00|709.8|708.8|711.1|710.1|712.4|711.4|705.3|704.3|3901
1753970400000|2025-07-31 14:00:00|710.9|709.9|710.1|709.1|716|715|709.9|708.9|2846
1753974000000|2025-07-31 15:00:00|710.5|709.5|706.9|705.9|710.6|709.6|704.9|703.9|3933
1753977600000|2025-07-31 16:00:00|707|706|713.1|712.1|715.4|714.4|706.6|705.6|2616
1753981200000|2025-07-31 17:00:00|713|712|711.1|710.1|713|712|709.6|708.6|586
1753984800000|2025-07-31 18:00:00|711|710|708.6|707.6|711.6|710.6|706.4|705.4|1005
1753988400000|2025-07-31 19:00:00|708.5|707.5|707.8|706.8|708.6|707.6|706.3|705.3|146
1753992000000|2025-07-31 20:00:00|707.6|706.6|709.5|708.5|711|710|707.5|706.5|83
1753995600000|2025-07-31 21:00:00|709.4|708.4|710.6|707.6|710.6|708.8|709.3|707.1|6
1754006400000|2025-08-01 00:00:00|710|709|708.3|707.3|710.5|709.5|708.1|707.1|12
1754010000000|2025-08-01 01:00:00|708.5|707.5|709.4|708.4|709.5|708.5|708|707|6
1754013600000|2025-08-01 02:00:00|709.5|708.5|709|708|710.3|709.3|707.3|706.3|49
1754017200000|2025-08-01 03:00:00|709.1|708.1|711.9|710.9|712|711|708.8|707.8|41
1754020800000|2025-08-01 04:00:00|711.8|710.8|711|710|712.6|711.6|711|710|11
1754024400000|2025-08-01 05:00:00|711.1|710.1|709.5|708.5|711.5|710.5|709.3|708.3|42
1754028000000|2025-08-01 06:00:00|709.6|708.6|707.8|706.8|713|712|707.4|706.4|1184
1754031600000|2025-08-01 07:00:00|708.3|707.3|707.5|706.5|708.8|707.8|705|704|1521
1754035200000|2025-08-01 08:00:00|707.3|706.3|703.3|702.3|710.9|709.9|701.8|700.8|3921
1754038800000|2025-08-01 09:00:00|703.1|702.1|709.8|708.8|710.1|709.1|702.3|701.3|2068
1754042400000|2025-08-01 10:00:00|709.6|708.6|701.6|700.6|709.6|708.6|701.1|700.1|1098
1754046000000|2025-08-01 11:00:00|701.8|700.8|701.5|700.5|703.5|702.5|700.4|699.4|1410
1754049600000|2025-08-01 12:00:00|701.4|700.4|704.6|703.6|706.5|705.5|701|700|1810
1754053200000|2025-08-01 13:00:00|704.8|703.8|696.4|695.4|707.9|706.9|696.4|695.4|2365
1754056800000|2025-08-01 14:00:00|696.1|695.1|682.1|681.1|696.1|695.1|681.6|680.6|6481
1754060400000|2025-08-01 15:00:00|682.6|681.6|683.9|682.9|685.4|684.4|681.6|680.6|8801
1754064000000|2025-08-01 16:00:00|683.8|682.8|686.3|685.3|688.1|687.1|682.4|681.4|2359
1754067600000|2025-08-01 17:00:00|686.4|685.4|683.6|682.6|688.6|687.6|683.4|682.4|1697
1754071200000|2025-08-01 18:00:00|683.8|682.8|681.9|680.9|685.1|684.1|681.6|680.6|1371
1754074800000|2025-08-01 19:00:00|682|681|680.4|679.4|682|681|679.9|678.9|515
1754078400000|2025-08-01 20:00:00|680.5|679.5|679.5|678.5|681.6|680.6|679.4|678.4|198
1754258400000|2025-08-03 22:00:00|678|675|676.9|675.9|678.9|677.9|674.6|672.9|70
1754262000000|2025-08-03 23:00:00|676.8|675.8|677.4|676.4|678|677|676.4|674.6|21
1754265600000|2025-08-04 00:00:00|677.3|676.3|679|678|679|678|676.1|675.1|48
1754269200000|2025-08-04 01:00:00|678.9|677.9|679.3|678.3|679.8|678.8|675.9|674.9|120
1754272800000|2025-08-04 02:00:00|679.6|678.6|681.8|680.8|683|682|678.5|677.5|8
1754276400000|2025-08-04 03:00:00|681.6|680.6|681.5|680.5|684|683|681.1|680.1|61
1754280000000|2025-08-04 04:00:00|681.4|680.4|680|679|681.6|680.6|679.4|678.4|55
1754283600000|2025-08-04 05:00:00|680.3|679.3|683.5|682.5|684.3|683.3|679.8|678.8|32
1754287200000|2025-08-04 06:00:00|683.3|682.3|687|686|687.3|686.3|683.3|682.3|502
1754290800000|2025-08-04 07:00:00|686.8|685.8|688.4|687.4|689.4|688.4|684.5|683.5|1705
1754294400000|2025-08-04 08:00:00|688.3|687.3|679.8|678.8|689|688|678.3|677.3|2026
1754298000000|2025-08-04 09:00:00|679.6|678.6|679.1|678.1|681.8|680.8|678|677|1451
1754301600000|2025-08-04 10:00:00|678.8|677.8|677.4|676.4|681.4|680.4|676.6|675.6|1092
1754305200000|2025-08-04 11:00:00|677.1|676.1|675.6|674.6|678|677|675.5|674.5|576
1754308800000|2025-08-04 12:00:00|675.5|674.5|672.6|671.6|678.5|677.5|672.6|671.6|3653
1754312400000|2025-08-04 13:00:00|673|672|672.1|671.1|675.9|674.9|671.8|670.8|3240
1754316000000|2025-08-04 14:00:00|672.3|671.3|686.8|685.8|688.4|687.4|671.6|670.6|3917
1754319600000|2025-08-04 15:00:00|686.6|685.6|687.1|686.1|690.1|689.1|684|683|6788
1754323200000|2025-08-04 16:00:00|687.5|686.5|687.4|686.4|687.6|686.6|684.6|683.6|1026
1754326800000|2025-08-04 17:00:00|687.5|686.5|686.3|685.3|689.4|688.4|686.1|685.1|548
1754330400000|2025-08-04 18:00:00|686.4|685.4|684.6|683.6|687.8|686.8|683.6|682.6|765
1754334000000|2025-08-04 19:00:00|684.5|683.5|683.4|682.4|685.3|684.3|682.1|681.1|70
1754337600000|2025-08-04 20:00:00|683.5|682.5|684|683|684.1|683.1|682.6|681.6|34
1754341200000|2025-08-04 21:00:00|683.9|682.9|684.1|681.1|684.9|683|683.6|681.1|0
1754352000000|2025-08-05 00:00:00|683.8|682.8|683.3|682.3|684.9|683.9|683.3|682.3|7
1754355600000|2025-08-05 01:00:00|683.4|682.4|684|683|685.6|684.6|683.3|682.3|9
1754359200000|2025-08-05 02:00:00|684.3|683.3|683.5|682.5|684.5|683.5|682.9|681.9|70
1754362800000|2025-08-05 03:00:00|683.4|682.4|683.9|682.9|684|683|682.1|681.1|66
1754366400000|2025-08-05 04:00:00|684|683|684.5|683.5|685|684|683.5|682.5|18
1754370000000|2025-08-05 05:00:00|684.4|683.4|687|686|687.3|686.3|683|682|83
1754373600000|2025-08-05 06:00:00|686.9|685.9|685.1|684.1|688.4|687.4|685|684|280
1754377200000|2025-08-05 07:00:00|685.3|684.3|685.5|684.5|688|687|682.4|681.4|906
1754380800000|2025-08-05 08:00:00|685.8|684.8|683.9|682.9|688.8|687.8|683|682|1315
1754384400000|2025-08-05 09:00:00|684.1|683.1|674.9|673.9|684.5|683.5|674.8|673.8|2414
1754388000000|2025-08-05 10:00:00|675.3|674.3|674.9|673.9|677.8|676.8|674.6|673.6|3145
1754391600000|2025-08-05 11:00:00|675|674|676.3|675.3|676.8|675.8|674.1|673.1|695
1754395200000|2025-08-05 12:00:00|676|675|671|670|677.3|676.3|671|670|1715
1754398800000|2025-08-05 13:00:00|671.1|670.1|673.4|672.4|675.4|674.4|670.6|669.6|1932
1754402400000|2025-08-05 14:00:00|672.6|671.6|668.6|667.6|673.5|672.5|668.3|667.3|5296
1754406000000|2025-08-05 15:00:00|668.5|667.5|670|669|672.4|671.4|667.3|666.3|6137
1754409600000|2025-08-05 16:00:00|669.9|668.9|667.3|666.3|672.4|671.4|666.4|665.4|1448
1754413200000|2025-08-05 17:00:00|667.4|666.4|668|667|670.4|669.4|666.1|665.1|1547
1754416800000|2025-08-05 18:00:00|668.1|667.1|665.9|664.9|668.3|667.3|665.1|664.1|1352
1754420400000|2025-08-05 19:00:00|665.6|664.6|666.1|665.1|666.8|665.8|665.4|664.4|97
1754424000000|2025-08-05 20:00:00|666|665|666.5|665.5|666.9|665.9|665.5|664.5|198
1754427600000|2025-08-05 21:00:00|666.4|665.4|666.5|665.5|667.4|665.6|666.3|664.1|5
1754438400000|2025-08-06 00:00:00|668.1|665.1|667.6|666.6|668.1|666.8|666.8|665.1|0
1754442000000|2025-08-06 01:00:00|667.5|666.5|668.4|667.4|668.8|667.8|667.4|666.4|34
1754445600000|2025-08-06 02:00:00|668.3|667.3|668|667|669.3|668.3|668|667|1
1754449200000|2025-08-06 03:00:00|668.1|667.1|668.8|667.8|669.3|668.3|668|667|22
1754452800000|2025-08-06 04:00:00|668.9|667.9|669|668|669.4|668.4|668.3|667.3|84
1754456400000|2025-08-06 05:00:00|668.8|667.8|668.8|667.8|669.3|668.3|667.8|666.8|187
1754460000000|2025-08-06 06:00:00|668.9|667.9|671|670|671.6|670.6|668.3|667.3|242
1754463600000|2025-08-06 07:00:00|671.1|670.1|673.4|672.4|674.9|673.9|671|670|900
1754467200000|2025-08-06 08:00:00|673.1|672.1|681|680|681.1|680.1|672.9|671.9|2149
1754470800000|2025-08-06 09:00:00|681.4|680.4|682.4|681.4|684.5|683.5|679.3|678.3|1558
1754474400000|2025-08-06 10:00:00|682.3|681.3|683.5|682.5|684.6|683.6|681.9|680.9|1375
1754478000000|2025-08-06 11:00:00|683.4|682.4|682.3|681.3|683.8|682.8|680.9|679.9|748
1754481600000|2025-08-06 12:00:00|682.4|681.4|682.3|681.3|683.4|682.4|679.6|678.6|1048
1754485200000|2025-08-06 13:00:00|682.4|681.4|685.3|684.3|687.8|686.8|682.1|681.1|2064
1754488800000|2025-08-06 14:00:00|685.1|684.1|683.9|682.9|686.3|685.3|675.9|674.9|4494
1754492400000|2025-08-06 15:00:00|684|683|674.3|673.3|685.4|684.4|674|673|6625
1754496000000|2025-08-06 16:00:00|674.4|673.4|682.1|681.1|684.9|683.9|672.9|671.9|1758
1754499600000|2025-08-06 17:00:00|682.4|681.4|676.5|675.5|682.8|681.8|676.4|675.4|1367
1754503200000|2025-08-06 18:00:00|676.6|675.6|668.4|667.4|677.5|676.5|667.9|666.9|1683
1754506800000|2025-08-06 19:00:00|668.3|667.3|667|666|668.6|667.6|663.4|662.4|849
1754510400000|2025-08-06 20:00:00|667.1|666.1|668.3|667.3|668.8|667.8|666.5|665.5|104
1754514000000|2025-08-06 21:00:00|669.5|666.5|669.1|666.1|670|668|668.8|666|0
1754524800000|2025-08-07 00:00:00|668.4|667.4|670.8|669.8|671|670|667.6|666.6|0
1754528400000|2025-08-07 01:00:00|670.9|669.9|672.5|671.5|673.3|672.3|670.3|669.3|5
1754532000000|2025-08-07 02:00:00|672.3|671.3|672.3|671.3|673.3|672.3|671.4|670.4|3
1754535600000|2025-08-07 03:00:00|672.5|671.5|672.8|671.8|673.3|672.3|672|671|0
1754539200000|2025-08-07 04:00:00|672.5|671.5|671.3|670.3|673.4|672.4|671.1|670.1|1
1754542800000|2025-08-07 05:00:00|670.9|669.9|670.8|669.8|672.1|671.1|670|669|89
1754546400000|2025-08-07 06:00:00|670.9|669.9|671|670|671.8|670.8|669.8|668.8|500
1754550000000|2025-08-07 07:00:00|670.6|669.6|669.8|668.8|672.8|671.8|669.3|668.3|1357
1754553600000|2025-08-07 08:00:00|670.1|669.1|669.1|668.1|670.8|669.8|664.6|663.6|2197
1754557200000|2025-08-07 09:00:00|669.3|668.3|671.8|670.8|671.8|670.8|667.3|666.3|2850
1754560800000|2025-08-07 10:00:00|672|671|672.8|671.8|676|675|671.5|670.5|1577
1754564400000|2025-08-07 11:00:00|672.9|671.9|669|668|673.6|672.6|668|667|2782
1754568000000|2025-08-07 12:00:00|668.9|667.9|674.5|673.5|675.5|674.5|668.6|667.6|1530
1754571600000|2025-08-07 13:00:00|674.8|673.8|672.5|671.5|675.4|674.4|671.1|670.1|2594
1754575200000|2025-08-07 14:00:00|672.6|671.6|668|667|675.1|674.1|667.8|666.8|1811
1754578800000|2025-08-07 15:00:00|668.1|667.1|671|670|671.9|670.9|667.6|666.6|3780
1754582400000|2025-08-07 16:00:00|670.9|669.9|671.8|670.8|674.9|673.9|670.9|669.9|901
1754586000000|2025-08-07 17:00:00|671.9|670.9|668.9|667.9|672.3|671.3|667.6|666.6|901
1754589600000|2025-08-07 18:00:00|669|668|666.9|665.9|670.4|669.4|666.6|665.6|246
1754593200000|2025-08-07 19:00:00|667.1|666.1|665.8|664.8|667.1|666.1|665.6|664.6|290
1754596800000|2025-08-07 20:00:00|665.9|664.9|665.9|664.9|666.8|665.8|665.8|664.8|314
1754600400000|2025-08-07 21:00:00|666|665|666.1|665.1|666.1|665.1|665.6|664.6|9
1754611200000|2025-08-08 00:00:00|666|665|666.8|665.8|666.8|665.8|665.6|664.6|166
1754614800000|2025-08-08 01:00:00|667|666|667.8|666.8|668.9|667.9|666.3|665.3|8
1754618400000|2025-08-08 02:00:00|667.9|666.9|668|667|668.5|667.5|666.4|665.4|489
1754622000000|2025-08-08 03:00:00|668.3|667.3|668.4|667.4|668.8|667.8|667|666|47
1754625600000|2025-08-08 04:00:00|668.1|667.1|666.6|665.6|668.5|667.5|666.6|665.6|8
1754629200000|2025-08-08 05:00:00|666.8|665.8|666.4|665.4|667.4|666.4|665.8|664.8|22
1754632800000|2025-08-08 06:00:00|666.3|665.3|664.6|663.6|666.4|665.4|662.3|661.3|653
1754636400000|2025-08-08 07:00:00|664.9|663.9|670.9|669.9|671.5|670.5|663.6|662.6|1284
1754640000000|2025-08-08 08:00:00|671.1|670.1|675|674|675.4|674.4|669.3|668.3|2135
1754643600000|2025-08-08 09:00:00|674.8|673.8|677|676|677.3|676.3|673.8|672.8|1656
1754647200000|2025-08-08 10:00:00|677.1|676.1|677.8|676.8|679.3|678.3|676|675|1175
1754650800000|2025-08-08 11:00:00|678|677|676.6|675.6|678.4|677.4|675.5|674.5|624
1754654400000|2025-08-08 12:00:00|676.5|675.5|676.5|675.5|677.9|676.9|675.3|674.3|568
1754658000000|2025-08-08 13:00:00|676.9|675.9|681.1|680.1|682.3|681.3|674.8|673.8|1650
1754661600000|2025-08-08 14:00:00|681.3|680.3|674.6|673.6|681.3|680.3|664.3|663.3|4594
1754665200000|2025-08-08 15:00:00|674.4|673.4|677.5|676.5|678.9|677.9|673.6|672.6|3423
1754668800000|2025-08-08 16:00:00|677.6|676.6|673.8|672.8|678.3|677.3|672.6|671.6|1482
1754672400000|2025-08-08 17:00:00|673.6|672.6|673.4|672.4|676.9|675.9|672|671|666
1754676000000|2025-08-08 18:00:00|673.3|672.3|670.1|669.1|674.4|673.4|670|669|1287
1754679600000|2025-08-08 19:00:00|669.9|668.9|670|669|671.6|670.6|669.5|668.5|96
1754683200000|2025-08-08 20:00:00|670.1|669.1|668.1|667.1|670.5|669.5|667.8|666.8|26
1754863200000|2025-08-10 22:00:00|666.8|665.8|668.8|667.8|671.6|669.8|666.5|665.4|214
1754866800000|2025-08-10 23:00:00|668.9|667.9|667.4|666.4|669.3|668.3|666.9|665.9|128
1754870400000|2025-08-11 00:00:00|667.1|666.1|664.5|663.5|667.5|666.5|663.5|662.5|187
1754874000000|2025-08-11 01:00:00|665|664|667.8|666.8|668|667|664.8|663.8|18
1754877600000|2025-08-11 02:00:00|667.9|666.9|667.5|666.5|668.3|667.3|666.3|665.3|42
1754881200000|2025-08-11 03:00:00|667.8|666.8|667.5|666.5|668|667|667|666|70
1754884800000|2025-08-11 04:00:00|667.8|666.8|666.3|665.3|667.8|666.8|666|665|5
1754888400000|2025-08-11 05:00:00|666.4|665.4|667.3|666.3|667.8|666.8|666|665|53
1754892000000|2025-08-11 06:00:00|667.1|666.1|663.5|662.5|668.5|667.5|660.6|659.6|550
1754895600000|2025-08-11 07:00:00|663.4|662.4|660.8|659.8|663.8|662.8|660.8|659.8|1060
1754899200000|2025-08-11 08:00:00|661.3|660.3|663.8|662.8|666.3|665.3|660.6|659.6|1750
1754902800000|2025-08-11 09:00:00|663.5|662.5|669.5|668.5|670|669|663.3|662.3|1287
1754906400000|2025-08-11 10:00:00|669.6|668.6|667.5|666.5|670.5|669.5|666.5|665.5|661
1754910000000|2025-08-11 11:00:00|667.4|666.4|672.6|671.6|673.3|672.3|667.4|666.4|1010
1754913600000|2025-08-11 12:00:00|672.4|671.4|671|670|672.8|671.8|670.8|669.8|575
1754917200000|2025-08-11 13:00:00|670.8|669.8|670|669|671.8|670.8|668.4|667.4|3341
1754920800000|2025-08-11 14:00:00|670.1|669.1|664.9|663.9|674.1|673.1|664.6|663.6|2375
1754924400000|2025-08-11 15:00:00|665|664|671.3|670.3|672|671|664.6|663.6|3039
1758549600000|2025-09-22 14:00:00|676.9|675.9|677.4|676.4|677.4|676.4|676.6|675.6|186
1758553200000|2025-09-22 15:00:00|677.3|676.3|678.1|677.1|678.6|677.6|675.6|674.6|6410
1758556800000|2025-09-22 16:00:00|677.9|676.9|677.1|676.1|679.1|678.1|677.1|676.1|3895
1758560400000|2025-09-22 17:00:00|677.4|676.4|678|677|678.9|677.9|676.4|675.4|3864
1758564000000|2025-09-22 18:00:00|677.9|676.9|677.4|676.4|678.4|677.4|675.9|674.9|2371
1758567600000|2025-09-22 19:00:00|677.1|676.1|677.9|676.9|678.1|677.1|677.1|676.1|450
1758571200000|2025-09-22 20:00:00|677.8|676.8|678.6|677.6|678.9|677.9|677.8|676.8|301
1758574800000|2025-09-22 21:00:00|678.8|677.8|678.8|677.8|678.9|677.9|678.5|677.5|0
1758585600000|2025-09-23 00:00:00|679|678|678|677|679|678|677.9|676.9|52
1758589200000|2025-09-23 01:00:00|677.9|676.9|675.4|674.4|677.9|676.9|675.4|674.4|266
1758592800000|2025-09-23 02:00:00|675.5|674.5|675.4|674.4|675.8|674.8|674.8|673.8|34
1758596400000|2025-09-23 03:00:00|675.1|674.1|674.5|673.5|675.4|674.4|674.4|673.4|264
1758600000000|2025-09-23 04:00:00|674.4|673.4|674.5|673.5|675.1|674.1|674.4|673.4|14
1758603600000|2025-09-23 05:00:00|674.4|673.4|674.4|673.4|675.6|674.6|673.9|672.9|50
1758607200000|2025-09-23 06:00:00|674.1|673.1|675.1|674.1|676.6|675.6|673.9|672.9|878
1758610800000|2025-09-23 07:00:00|674.9|673.9|675.9|674.9|675.9|674.9|673.4|672.4|2939
1758614400000|2025-09-23 08:00:00|675.6|674.6|674.6|673.6|676.9|675.9|672.6|671.6|3669
1758618000000|2025-09-23 09:00:00|674.5|673.5|678.1|677.1|678.6|677.6|674|673|2897
1758621600000|2025-09-23 10:00:00|678.3|677.3|686.1|685.1|688.5|687.5|677.6|676.6|16109
1758625200000|2025-09-23 11:00:00|686|685|684.1|683.1|686.4|685.4|682.6|681.6|6094
1758628800000|2025-09-23 12:00:00|684.3|683.3|687.4|686.4|688.1|687.1|683.9|682.9|7154
1758632400000|2025-09-23 13:00:00|687.1|686.1|690.9|689.9|690.9|689.9|686.1|685.1|6477
1758636000000|2025-09-23 14:00:00|691|690|692.9|691.9|695.1|694.1|690.9|689.9|19038
1758639600000|2025-09-23 15:00:00|692.8|691.8|692.1|691.1|695.6|694.6|691.9|690.9|8911
1758643200000|2025-09-23 16:00:00|692|691|691.4|690.4|692.8|691.8|690.6|689.6|1506
1758646800000|2025-09-23 17:00:00|691.6|690.6|688.1|687.1|692.6|691.6|687.6|686.6|2430
1758650400000|2025-09-23 18:00:00|688.4|687.4|691.4|690.4|691.4|690.4|687.4|686.4|3114
1758654000000|2025-09-23 19:00:00|691.6|690.6|692.9|691.9|693.5|692.5|691.1|690.1|2471
1758657600000|2025-09-23 20:00:00|693|692|693.1|692.1|694.1|693.1|691.9|690.9|891
1758661200000|2025-09-23 21:00:00|693|692|694|691|694|692|692.5|690.6|16
1758672000000|2025-09-24 00:00:00|694.1|693|694.1|693.1|694.5|693.5|693.6|692.6|142
1758675600000|2025-09-24 01:00:00|694|693|693.3|692.3|694.3|693.3|693|692|100
1758679200000|2025-09-24 02:00:00|693.1|692.1|692.5|691.5|693.3|692.3|692.3|691.3|45
1758682800000|2025-09-24 03:00:00|692.6|691.6|692.6|691.6|693|692|692.1|691.1|321
1758686400000|2025-09-24 04:00:00|692.5|691.5|691.8|690.8|692.5|691.5|691.6|690.6|68
1758690000000|2025-09-24 05:00:00|691.6|690.6|691|690|692.4|691.4|690.6|689.6|276
1758693600000|2025-09-24 06:00:00|691.1|690.1|692.6|691.6|693.4|692.4|690.1|689.1|1758
1758697200000|2025-09-24 07:00:00|692.4|691.4|694.9|693.9|696.6|695.6|691.1|690.1|6416
1758700800000|2025-09-24 08:00:00|695.4|694.4|690.9|689.9|695.6|694.6|688.6|687.6|10309
1758704400000|2025-09-24 09:00:00|690.8|689.8|694.4|693.4|695.1|694.1|690.4|689.4|4374
1758708000000|2025-09-24 10:00:00|694.5|693.5|695.1|694.1|697.4|696.4|693.9|692.9|4834
1758711600000|2025-09-24 11:00:00|695.3|694.3|696.1|695.1|696.6|695.6|693.9|692.9|3595
1758715200000|2025-09-24 12:00:00|696.4|695.4|696.9|695.9|699.4|698.4|695.9|694.9|3963
1758718800000|2025-09-24 13:00:00|696.6|695.6|696.4|695.4|697.6|696.6|695.3|694.3|5367
1758722400000|2025-09-24 14:00:00|696.6|695.6|699.1|698.1|699.3|698.3|695|694|10296
1758726000000|2025-09-24 15:00:00|699.4|698.4|699.4|698.4|701.1|700.1|698.4|697.4|14569
1758729600000|2025-09-24 16:00:00|699|698|698.9|697.9|700.4|699.4|697.9|696.9|5174
1758733200000|2025-09-24 17:00:00|699.1|698.1|701.3|700.3|702.1|701.1|698.9|697.9|2827
1758736800000|2025-09-24 18:00:00|701.4|700.4|703.1|702.1|704.4|703.4|701.3|700.3|3719
1758740400000|2025-09-24 19:00:00|703.4|702.4|703|702|703.6|702.6|702.9|701.9|533
1758744000000|2025-09-24 20:00:00|703.1|702.1|703.1|702.1|703.6|702.6|702.9|701.9|1423
1758747600000|2025-09-24 21:00:00|703|702|702.8|701.8|703.3|702.3|702.4|701.4|36
1758758400000|2025-09-25 00:00:00|702.9|701.9|704|703|704.4|703.4|702.8|701.8|393
1758762000000|2025-09-25 01:00:00|704.1|703.1|702.5|701.5|704.3|703.3|702.1|701.1|88
1758765600000|2025-09-25 02:00:00|702.4|701.4|702.9|701.9|703.3|702.3|702|701|70
1758769200000|2025-09-25 03:00:00|702.8|701.8|702.8|701.8|703|702|701.9|700.9|1182
1758772800000|2025-09-25 04:00:00|702.9|701.9|702.3|701.3|702.9|701.9|702.1|701.1|116
1758776400000|2025-09-25 05:00:00|702.1|701.1|702.9|701.9|702.9|701.9|701.4|700.4|280
1758780000000|2025-09-25 06:00:00|703|702|704.6|703.6|704.9|703.9|702|701|1120
1758783600000|2025-09-25 07:00:00|704.5|703.5|703.4|702.4|704.9|703.9|701.1|700.1|3501
1758787200000|2025-09-25 08:00:00|703.6|702.6|700.4|699.4|703.8|702.8|700.1|699.1|5013
1758790800000|2025-09-25 09:00:00|700.1|699.1|704.6|703.6|705.1|704.1|700.1|699.1|6198
1758794400000|2025-09-25 10:00:00|704.4|703.4|711.1|710.1|711.4|710.4|702.6|701.6|11946
1758798000000|2025-09-25 11:00:00|711.4|710.4|707.1|706.1|713.4|712.4|707.1|706.1|13352
1758801600000|2025-09-25 12:00:00|706.9|705.9|708.4|707.4|710.1|709.1|705.6|704.6|7332
1758805200000|2025-09-25 13:00:00|708.5|707.5|706|705|708.6|707.6|703.6|702.6|9574
1758808800000|2025-09-25 14:00:00|705.9|704.9|706.4|705.4|707.6|706.6|704.9|703.9|5760
1758812400000|2025-09-25 15:00:00|706.1|705.1|712.9|711.9|713.5|712.5|706.1|705.1|13512
1758816000000|2025-09-25 16:00:00|712.6|711.6|711.5|710.5|712.9|711.9|710.4|709.4|2935
1758819600000|2025-09-25 17:00:00|711.6|710.6|714.4|713.4|715.6|714.6|711.3|710.3|7195
1758823200000|2025-09-25 18:00:00|714.1|713.1|718.8|717.8|719.4|718.4|713.6|712.6|6944
1758826800000|2025-09-25 19:00:00|718.6|717.6|717.9|716.9|718.9|717.9|716.6|715.6|1349
1758830400000|2025-09-25 20:00:00|717.8|716.8|716.3|715.3|718.4|717.4|716.1|715.1|1410
1758834000000|2025-09-25 21:00:00|716.6|715.6|718.3|715.3|718.3|716|716.6|715.1|21
1758844800000|2025-09-26 00:00:00|717.4|716.4|716.8|715.8|717.6|716.6|716.6|715.6|317
1758848400000|2025-09-26 01:00:00|716.6|715.6|716.6|715.6|717.8|716.8|715.6|714.6|116
1758852000000|2025-09-26 02:00:00|716.4|715.4|715.6|714.6|716.6|715.6|715.4|714.4|467
1758855600000|2025-09-26 03:00:00|715.4|714.4|714.9|713.9|716|715|713.9|712.9|571
1758859200000|2025-09-26 04:00:00|714.8|713.8|714.4|713.4|715.4|714.4|714.4|713.4|94
1758862800000|2025-09-26 05:00:00|714.5|713.5|714.3|713.3|715.5|714.5|713.9|712.9|619
1758866400000|2025-09-26 06:00:00|714.4|713.4|714.6|713.6|716.1|715.1|714|713|1049
1758870000000|2025-09-26 07:00:00|714.8|713.8|717.1|716.1|718.9|717.9|713.6|712.6|8308
1758873600000|2025-09-26 08:00:00|717.4|716.4|718.9|717.9|719.4|718.4|716.6|715.6|7239
1758877200000|2025-09-26 09:00:00|718.6|717.6|711.8|710.8|719.1|718.1|711.6|710.6|7457
1758880800000|2025-09-26 10:00:00|711.6|710.6|712.4|711.4|713.1|712.1|709.9|708.9|8681
1758884400000|2025-09-26 11:00:00|712.5|711.5|713.6|712.6|715.6|714.6|712.4|711.4|3004
1758888000000|2025-09-26 12:00:00|713.8|712.8|715.9|714.9|717.4|716.4|711.9|710.9|5942
1758891600000|2025-09-26 13:00:00|716.1|715.1|718.1|717.1|718.6|717.6|715.8|714.8|7164
1758895200000|2025-09-26 14:00:00|718.4|717.4|722.1|721.1|722.5|721.5|718.1|717.1|9679
1758898800000|2025-09-26 15:00:00|721.9|720.9|719.1|718.1|723.4|722.4|718.9|717.9|18847
1758902400000|2025-09-26 16:00:00|719.3|718.3|715.9|714.9|719.4|718.4|715.4|714.4|7351
1758906000000|2025-09-26 17:00:00|715.8|714.8|714.6|713.6|716.1|715.1|711.4|710.4|2146
1758909600000|2025-09-26 18:00:00|714.5|713.5|715.9|714.9|718.1|717.1|713|712|3977
1758913200000|2025-09-26 19:00:00|715.8|714.8|714.9|713.9|716.9|715.9|714.6|713.6|1445
1758916800000|2025-09-26 20:00:00|715.1|714.1|714.5|713.5|715.4|714.4|714|713|652
1759096800000|2025-09-28 22:00:00|712.5|711.5|714.9|713.9|715.4|714.1|712|710.4|969
1759100400000|2025-09-28 23:00:00|714.5|713.5|713.3|712.3|714.5|713.5|712.6|711.6|179
1759104000000|2025-09-29 00:00:00|713|712|713.6|712.6|713.6|712.6|712.4|711.4|69
1759107600000|2025-09-29 01:00:00|713.5|712.5|713.3|712.3|714.4|713.4|712.5|711.5|99
1759111200000|2025-09-29 02:00:00|713.1|712.1|714.9|713.9|715.6|714.6|712.6|711.6|167
1759114800000|2025-09-29 03:00:00|715|714|713.8|712.8|715.3|714.3|713.1|712.1|579
1759118400000|2025-09-29 04:00:00|713.6|712.6|714.3|713.3|714.9|713.9|713.5|712.5|98
1759122000000|2025-09-29 05:00:00|714.4|713.4|713.6|712.6|714.6|713.6|713.1|712.1|721
1759125600000|2025-09-29 06:00:00|713.9|712.9|713.6|712.6|714.6|713.6|710.6|709.6|8556
1759129200000|2025-09-29 07:00:00|713.4|712.4|710.9|709.9|713.4|712.4|708.4|707.4|8889
1759132800000|2025-09-29 08:00:00|710.4|709.4|712|711|712.6|711.6|707.8|706.8|10742
1759136400000|2025-09-29 09:00:00|711.9|710.9|706.4|705.4|711.9|710.9|705.4|704.4|9153
1759140000000|2025-09-29 10:00:00|706.6|705.6|703|702|706.9|705.9|701.9|700.9|7589
1759143600000|2025-09-29 11:00:00|703.1|702.1|701.9|700.9|703.1|702.1|701|700|5225
1759147200000|2025-09-29 12:00:00|701.6|700.6|701.4|700.4|703.1|702.1|700.1|699.1|6994
1759150800000|2025-09-29 13:00:00|701.3|700.3|695.9|694.9|701.4|700.4|695.6|694.6|9040
1759154400000|2025-09-29 14:00:00|696|695|694.9|693.9|697.8|696.8|694.4|693.4|11066
1759158000000|2025-09-29 15:00:00|694.8|693.8|693.6|692.6|695.1|694.1|691|690|18760
1759161600000|2025-09-29 16:00:00|693.9|692.9|693.4|692.4|695.4|694.4|692.6|691.6|4139
1759165200000|2025-09-29 17:00:00|693.1|692.1|691.6|690.6|693.1|692.1|690.9|689.9|1871
1759168800000|2025-09-29 18:00:00|691.9|690.9|691.4|690.4|694.6|693.6|691.3|690.3|3380
1759172400000|2025-09-29 19:00:00|691.5|690.5|691.1|690.1|691.9|690.9|690.9|689.9|633
1759176000000|2025-09-29 20:00:00|690.9|689.9|690.6|689.6|691.4|690.4|689.9|688.9|1972
1759179600000|2025-09-29 21:00:00|690.8|689.8|692.1|689.1|692.3|689.8|690.1|688.9|37
1759190400000|2025-09-30 00:00:00|690|689|688.9|687.9|690|689|688.6|687.6|225
1759194000000|2025-09-30 01:00:00|688.6|687.6|690.3|689.3|690.4|689.4|688.5|687.5|375
1759197600000|2025-09-30 02:00:00|690.1|689.1|689|688|690.1|689.1|688.9|687.9|43
1759201200000|2025-09-30 03:00:00|689.1|688.1|689.4|688.4|689.4|688.4|686|685|9185
1759204800000|2025-09-30 04:00:00|689.6|688.6|688.4|687.4|689.6|688.6|688.1|687.1|942
1759208400000|2025-09-30 05:00:00|688.3|687.3|690|689|690.5|689.5|687.4|686.4|1336
1759212000000|2025-09-30 06:00:00|689.6|688.6|689.3|688.3|691.3|690.3|688.5|687.5|940
1759215600000|2025-09-30 07:00:00|689.1|688.1|684.6|683.6|689.9|688.9|682.6|681.6|9870
1759219200000|2025-09-30 08:00:00|684.4|683.4|688.9|687.9|689.1|688.1|683.4|682.4|10171
1759222800000|2025-09-30 09:00:00|688.6|687.6|687.8|686.8|689.6|688.6|687.4|686.4|5128
1759226400000|2025-09-30 10:00:00|687.6|686.6|688.4|687.4|690.4|689.4|686.9|685.9|3716
1759230000000|2025-09-30 11:00:00|688.6|687.6|681.9|680.9|689.4|688.4|681.4|680.4|5884
1759233600000|2025-09-30 12:00:00|681.8|680.8|683.6|682.6|685.1|684.1|679.9|678.9|8121
1759237200000|2025-09-30 13:00:00|683.9|682.9|686.9|685.9|687.9|686.9|683.4|682.4|9213
1759240800000|2025-09-30 14:00:00|687|686|682.9|681.9|687.4|686.4|681.9|680.9|9241
1759244400000|2025-09-30 15:00:00|682.8|681.8|689.9|688.9|694.4|693.4|682.8|681.8|21332
1759248000000|2025-09-30 16:00:00|689.8|688.8|690.3|689.3|691.9|690.9|688.9|687.9|2818
1759251600000|2025-09-30 17:00:00|690.4|689.4|688|687|691.4|690.4|687.1|686.1|3173
1759255200000|2025-09-30 18:00:00|687.9|686.9|688.6|687.6|688.9|687.9|686.4|685.4|5078
1759258800000|2025-09-30 19:00:00|688.8|687.8|688.1|687.1|689.6|688.6|688|687|1429
1759262400000|2025-09-30 20:00:00|688.3|687.3|685.4|684.4|688.4|687.4|685|684|803
1759266000000|2025-09-30 21:00:00|685.5|684.5|687.3|684.3|687.3|685.1|685.5|683.9|97
1759276800000|2025-10-01 00:00:00|687.9|684.9|682.8|681.8|687.9|685.6|682.6|681.6|199
1759280400000|2025-10-01 01:00:00|682.9|681.9|685.8|684.8|686.3|685.3|682.8|681.8|184
1759284000000|2025-10-01 02:00:00|685.9|684.9|684.9|683.9|686.1|685.1|684.6|683.6|82
1759287600000|2025-10-01 03:00:00|684.8|683.8|685.5|684.5|685.9|684.9|684.8|683.8|91
1759291200000|2025-10-01 04:00:00|685.4|684.4|686.3|685.3|686.3|685.3|685.4|684.4|120
1759294800000|2025-10-01 05:00:00|686.1|685.1|685.3|684.3|687|686|685.1|684.1|264
1759298400000|2025-10-01 06:00:00|685.1|684.1|689.6|688.6|690.8|689.8|685.1|684.1|3065
1759302000000|2025-10-01 07:00:00|689.3|688.3|690.9|689.9|691|690|688.6|687.6|5607
1759305600000|2025-10-01 08:00:00|690.6|689.6|689.9|688.9|693.6|692.6|686.9|685.9|10948
1759309200000|2025-10-01 09:00:00|690.1|689.1|684.4|683.4|690.4|689.4|683.1|682.1|8061
1759312800000|2025-10-01 10:00:00|684.3|683.3|688.8|687.8|690.4|689.4|684|683|4726
1759316400000|2025-10-01 11:00:00|688.6|687.6|688.4|687.4|688.8|687.8|686.1|685.1|1658
1759320000000|2025-10-01 12:00:00|688.6|687.6|686.1|685.1|689.1|688.1|685.4|684.4|7941
1759323600000|2025-10-01 13:00:00|685.9|684.9|684|683|687.9|686.9|681.6|680.6|9966
1759327200000|2025-10-01 14:00:00|683.8|682.8|687.1|686.1|689.1|688.1|682.3|681.3|12825
1759330800000|2025-10-01 15:00:00|686.9|685.9|682.9|681.9|688.6|687.6|682.4|681.4|14352
1759334400000|2025-10-01 16:00:00|682.6|681.6|684|683|687.6|686.6|682.4|681.4|3580
1759338000000|2025-10-01 17:00:00|684.1|683.1|684.4|683.4|685.9|684.9|683.6|682.6|2632
1759341600000|2025-10-01 18:00:00|684.3|683.3|682.9|681.9|685|684|681.9|680.9|3653
1759345200000|2025-10-01 19:00:00|683.1|682.1|682.9|681.9|684.4|683.4|682.6|681.6|581
1759348800000|2025-10-01 20:00:00|683.1|682.1|681.9|680.9|683.5|682.5|681.6|680.6|663
1759352400000|2025-10-01 21:00:00|682|681|683.6|680.6|684.1|681.5|682|680.4|20
1759363200000|2025-10-02 00:00:00|682.1|681.1|683|682|687|686|681.9|680.9|958
1759366800000|2025-10-02 01:00:00|683.1|682.1|684.1|683.1|684.3|683.3|682.4|681.4|241
1759370400000|2025-10-02 02:00:00|684.3|683.3|685.1|684.1|686.3|685.3|683.6|682.6|113
1759374000000|2025-10-02 03:00:00|685.3|684.3|684.5|683.5|685.3|684.3|683.4|682.4|131
1759377600000|2025-10-02 04:00:00|684.6|683.6|684.1|683.1|684.8|683.8|683.8|682.8|45
1759381200000|2025-10-02 05:00:00|684|683|684.4|683.4|686.9|685.9|684|683|242
1759384800000|2025-10-02 06:00:00|684.3|683.3|682.3|681.3|684.9|683.9|681.4|680.4|3083
1759388400000|2025-10-02 07:00:00|682.4|681.4|683.6|682.6|684.4|683.4|680|679|4345
1759392000000|2025-10-02 08:00:00|683.5|682.5|680|679|684.9|683.9|679.4|678.4|11259
1759395600000|2025-10-02 09:00:00|679.9|678.9|675.1|674.1|681.5|680.5|673.4|672.4|11475
1759399200000|2025-10-02 10:00:00|675|674|675.6|674.6|677.4|676.4|674.6|673.6|5369
1759402800000|2025-10-02 11:00:00|675.5|674.5|674.4|673.4|676.4|675.4|673.4|672.4|3215
1759406400000|2025-10-02 12:00:00|674.1|673.1|673.1|672.1|674.6|673.6|671.6|670.6|16305
1759410000000|2025-10-02 13:00:00|673|672|672.9|671.9|675.9|674.9|668.9|667.9|14032
1759413600000|2025-10-02 14:00:00|673|672|668|667|677.5|676.5|666.6|665.6|18867
1759417200000|2025-10-02 15:00:00|667.9|666.9|668.1|667.1|670.1|669.1|665.6|664.6|15291
1759420800000|2025-10-02 16:00:00|668.3|667.3|666.1|665.1|668.9|667.9|664.3|663.3|4688
1759424400000|2025-10-02 17:00:00|666|665|663.9|662.9|666.4|665.4|663.4|662.4|4048
1759428000000|2025-10-02 18:00:00|664|663|664.1|663.1|666.1|665.1|663.6|662.6|3037
1759431600000|2025-10-02 19:00:00|664.3|663.3|664.6|663.6|664.9|663.9|664.1|663.1|604
1759435200000|2025-10-02 20:00:00|664.8|663.8|665.4|664.4|666.4|665.4|664.8|663.8|335
1759438800000|2025-10-02 21:00:00|665.5|664.5|666.6|663.6|666.9|664.6|665.4|663.5|136
1759449600000|2025-10-03 00:00:00|664.9|663.9|664.5|663.5|665.1|664.1|664|663|153
1759453200000|2025-10-03 01:00:00|665|664|665.3|664.3|666.1|665.1|664.5|663.5|265
1759456800000|2025-10-03 02:00:00|665.1|664.1|665.5|664.5|665.8|664.8|664.5|663.5|1380
1759460400000|2025-10-03 03:00:00|665.4|664.4|666.4|665.4|666.9|665.9|665.4|664.4|374
1759464000000|2025-10-03 04:00:00|666.3|665.3|667|666|667.1|666.1|666.1|665.1|233
1759467600000|2025-10-03 05:00:00|666.9|665.9|669.8|668.8|669.9|668.9|666.6|665.6|857
1759471200000|2025-10-03 06:00:00|669.6|668.6|671.3|670.3|672|671|668.9|667.9|3649
1759474800000|2025-10-03 07:00:00|671.1|670.1|664.9|663.9|671.4|670.4|664.6|663.6|7315
1759478400000|2025-10-03 08:00:00|665.1|664.1|667.6|666.6|668.4|667.4|664.4|663.4|9206
1759482000000|2025-10-03 09:00:00|667.4|666.4|661.9|660.9|668.4|667.4|660.6|659.6|10285
1759485600000|2025-10-03 10:00:00|661.6|660.6|661.1|660.1|664.4|663.4|661.1|660.1|10971
1759489200000|2025-10-03 11:00:00|660.9|659.9|660.6|659.6|663.6|662.6|660.1|659.1|10558
1759492800000|2025-10-03 12:00:00|660.3|659.3|663.4|662.4|663.6|662.6|659.6|658.6|8639
1759496400000|2025-10-03 13:00:00|663.6|662.6|662.4|661.4|664.6|663.6|661.4|660.4|8455
1759500000000|2025-10-03 14:00:00|662.3|661.3|664.1|663.1|664.4|663.4|659.6|658.6|13890
1759503600000|2025-10-03 15:00:00|664.3|663.3|664.1|663.1|668.1|667.1|661.9|660.9|20113
1759507200000|2025-10-03 16:00:00|664|663|664.6|663.6|666.1|665.1|663.4|662.4|3526
1759510800000|2025-10-03 17:00:00|664.4|663.4|666.4|665.4|666.9|665.9|663.1|662.1|3438
1759514400000|2025-10-03 18:00:00|666.3|665.3|662.6|661.6|666.9|665.9|661.9|660.9|2255
1759518000000|2025-10-03 19:00:00|662.5|661.5|661.6|660.6|663.5|662.5|661.6|660.6|822
1759521600000|2025-10-03 20:00:00|661.4|660.4|662|661|663.4|662.4|661.1|660.1|888
1759701600000|2025-10-05 22:00:00|666.6|665.6|666.9|665.9|671.6|670.6|666.4|665.4|609
1759705200000|2025-10-05 23:00:00|666.8|665.8|668.5|667.5|668.9|667.9|666.8|665.8|179
1759708800000|2025-10-06 00:00:00|668.6|667.6|670.3|669.3|671.5|670.5|668.5|667.5|218
1759712400000|2025-10-06 01:00:00|670.1|669.1|670.1|669.1|670.6|669.6|669.5|668.5|128
1759716000000|2025-10-06 02:00:00|670.4|669.4|669.3|668.3|670.5|669.5|669.3|668.3|802
1759719600000|2025-10-06 03:00:00|669.4|668.4|669.9|668.9|670|669|669|668|100
1759723200000|2025-10-06 04:00:00|669.8|668.8|670.3|669.3|670.6|669.6|669.5|668.5|352
1759726800000|2025-10-06 05:00:00|670.1|669.1|669.4|668.4|670.4|669.4|668|667|913
1759730400000|2025-10-06 06:00:00|669.1|668.1|669.6|668.6|669.8|668.8|666.4|665.4|2948
1759734000000|2025-10-06 07:00:00|669.4|668.4|669.3|668.3|672.6|671.6|668.9|667.9|2908
1759737600000|2025-10-06 08:00:00|668.8|667.8|670.3|669.3|672.9|671.9|668.3|667.3|4172
1759741200000|2025-10-06 09:00:00|670.1|669.1|670|669|671.1|670.1|667.9|666.9|4850
1759744800000|2025-10-06 10:00:00|670.1|669.1|666.3|665.3|670.4|669.4|666.1|665.1|5434
1759748400000|2025-10-06 11:00:00|666.1|665.1|662.4|661.4|666.9|665.9|660.6|659.6|8058
1759752000000|2025-10-06 12:00:00|662.1|661.1|663.1|662.1|665.9|664.9|662.1|661.1|5681
1759755600000|2025-10-06 13:00:00|663|662|668.3|667.3|668.9|667.9|662.4|661.4|14678
1759759200000|2025-10-06 14:00:00|668.1|667.1|665.3|664.3|669.1|668.1|664.6|663.6|11249
1759762800000|2025-10-06 15:00:00|665.1|664.1|663.9|662.9|667.1|666.1|662.4|661.4|17032
1759766400000|2025-10-06 16:00:00|663.6|662.6|662.9|661.9|666.1|665.1|662.9|661.9|6620
1759770000000|2025-10-06 17:00:00|662.6|661.6|662.8|661.8|664.1|663.1|660.9|659.9|5566
1759773600000|2025-10-06 18:00:00|662.9|661.9|664.1|663.1|665.1|664.1|661.9|660.9|3335
1759777200000|2025-10-06 19:00:00|664|663|665.3|664.3|665.6|664.6|663.9|662.9|1107
1759780800000|2025-10-06 20:00:00|665.1|664.1|665.1|664.1|665.6|664.6|664.1|663.1|245
1759784400000|2025-10-06 21:00:00|665|664|665.4|664.4|665.4|664.4|664.8|663.8|0
1759795200000|2025-10-07 00:00:00|665.1|664.1|666|665|666.5|665.5|665.1|664.1|686
1759798800000|2025-10-07 01:00:00|665.9|664.9|665.8|664.8|666.6|665.6|665.4|664.4|250
1759802400000|2025-10-07 02:00:00|665.6|664.6|667.6|666.6|667.9|666.9|665.6|664.6|336
1759806000000|2025-10-07 03:00:00|667.9|666.9|667.5|666.5|668.1|667.1|666.9|665.9|184
1759809600000|2025-10-07 04:00:00|667.3|666.3|665.1|664.1|667.5|666.5|664.4|663.4|1737
1759813200000|2025-10-07 05:00:00|665.3|664.3|667|666|667.6|666.6|664.6|663.6|969
1759816800000|2025-10-07 06:00:00|667.1|666.1|666.4|665.4|668.4|667.4|665.5|664.5|1360
1759820400000|2025-10-07 07:00:00|666.1|665.1|665.9|664.9|667.1|666.1|663.3|662.3|6825
1759824000000|2025-10-07 08:00:00|665.6|664.6|664.4|663.4|669.1|668.1|664.1|663.1|8310
1759827600000|2025-10-07 09:00:00|664.3|663.3|664.6|663.6|666.4|665.4|662.6|661.6|9155
1759831200000|2025-10-07 10:00:00|664.4|663.4|664.6|663.6|666.4|665.4|663.6|662.6|4899
1759834800000|2025-10-07 11:00:00|664.4|663.4|667.1|666.1|668.4|667.4|664.4|663.4|4518
1759838400000|2025-10-07 12:00:00|667.3|666.3|664.9|663.9|668.4|667.4|664.6|663.6|9669
1759842000000|2025-10-07 13:00:00|664.6|663.6|666.6|665.6|668.9|667.9|659.9|658.9|11649
1759845600000|2025-10-07 14:00:00|666.3|665.3|665.9|664.9|666.8|665.8|660.8|659.8|12650
1759849200000|2025-10-07 15:00:00|666|665|666.9|665.9|668.6|667.6|664.5|663.5|15058
1759852800000|2025-10-07 16:00:00|667.1|666.1|664.9|663.9|667.4|666.4|663.6|662.6|4029
1759856400000|2025-10-07 17:00:00|665|664|665.1|664.1|666.6|665.6|663.9|662.9|1600
1759860000000|2025-10-07 18:00:00|664.9|663.9|670.6|669.6|670.9|669.9|664.8|663.8|4823
1759863600000|2025-10-07 19:00:00|670.9|669.9|671.1|670.1|671.6|670.6|670.1|669.1|724
1759867200000|2025-10-07 20:00:00|670.9|669.9|670.9|669.9|671.9|670.9|670.8|669.8|1104
1759870800000|2025-10-07 21:00:00|670.8|669.8|671.1|670.1|671.3|670.3|670.8|669.8|6
1759881600000|2025-10-08 00:00:00|672.1|671.1|673.1|672.1|673.3|672.3|671.6|670.6|811
1759885200000|2025-10-08 01:00:00|673|672|673.5|672.5|674|673|672.9|671.9|160
1759888800000|2025-10-08 02:00:00|673.6|672.6|673.8|672.8|674.9|673.9|673.4|672.4|432
1759892400000|2025-10-08 03:00:00|673.6|672.6|672.8|671.8|674.1|673.1|672.8|671.8|1504
1759896000000|2025-10-08 04:00:00|672.9|671.9|672.9|671.9|673|672|672|671|70
1759899600000|2025-10-08 05:00:00|672.8|671.8|673|672|673.6|672.6|672.6|671.6|104
1759903200000|2025-10-08 06:00:00|673.1|672.1|674.5|673.5|674.9|673.9|671.9|670.9|3304
1759906800000|2025-10-08 07:00:00|674.6|673.6|674.4|673.4|676.4|675.4|672.5|671.5|3579
1759910400000|2025-10-08 08:00:00|674.6|673.6|670.6|669.6|674.6|673.6|670.1|669.1|10803
1759914000000|2025-10-08 09:00:00|670.9|669.9|673.4|672.4|674.9|673.9|669.9|668.9|5556
1759917600000|2025-10-08 10:00:00|673.3|672.3|671.9|670.9|673.9|672.9|669.9|668.9|6290
1759921200000|2025-10-08 11:00:00|672.1|671.1|674.6|673.6|674.9|673.9|671.9|670.9|3027
1759924800000|2025-10-08 12:00:00|674.5|673.5|672.9|671.9|675.4|674.4|672.6|671.6|3964
1759928400000|2025-10-08 13:00:00|672.6|671.6|668|667|673.1|672.1|668|667|10461
1759932000000|2025-10-08 14:00:00|667.9|666.9|672.6|671.6|672.6|671.6|667.9|666.9|10921
1759935600000|2025-10-08 15:00:00|672.8|671.8|674.9|673.9|676.3|675.3|672.6|671.6|11726
1759939200000|2025-10-08 16:00:00|675.1|674.1|674.9|673.9|675.4|674.4|671.6|670.6|7547
1759942800000|2025-10-08 17:00:00|674.6|673.6|675.6|674.6|676.1|675.1|674.1|673.1|5080
1759946400000|2025-10-08 18:00:00|675.4|674.4|673.1|672.1|675.6|674.6|672.9|671.9|1892
1759950000000|2025-10-08 19:00:00|673|672|673.4|672.4|674.1|673.1|672.6|671.6|1328
1759953600000|2025-10-08 20:00:00|673.1|672.1|672.4|671.4|673.9|672.9|672.1|671.1|359
1759957200000|2025-10-08 21:00:00|672.5|671.5|673.9|670.9|673.9|671.8|672.5|670.9|0
1759968000000|2025-10-09 00:00:00|670.4|669.4|670|669|671.3|670.3|669|668|363
1759971600000|2025-10-09 01:00:00|670.1|669.1|671.3|670.3|671.8|670.8|668.8|667.8|195
1759975200000|2025-10-09 02:00:00|671.4|670.4|670.6|669.6|671.5|670.5|669.6|668.6|265
1759978800000|2025-10-09 03:00:00|670.8|669.8|670.6|669.6|671.8|670.8|670.3|669.3|110
1759982400000|2025-10-09 04:00:00|670.8|669.8|671.3|670.3|671.4|670.4|670.6|669.6|370
1759986000000|2025-10-09 05:00:00|671.6|670.6|674.4|673.4|674.8|673.8|671.4|670.4|143
1759989600000|2025-10-09 06:00:00|674.3|673.3|675.3|674.3|675.4|674.4|672.8|671.8|1767
1759993200000|2025-10-09 07:00:00|675.1|674.1|676.1|675.1|676.6|675.6|674.1|673.1|3934
1759996800000|2025-10-09 08:00:00|676.3|675.3|679.4|678.4|680.4|679.4|675.9|674.9|8276
1760000400000|2025-10-09 09:00:00|679.3|678.3|677.6|676.6|682.8|681.8|677.6|676.6|13144
1760004000000|2025-10-09 10:00:00|677.9|676.9|673.3|672.3|677.9|676.9|673.1|672.1|4351
1760007600000|2025-10-09 11:00:00|673.4|672.4|672.9|671.9|675.8|674.8|672.6|671.6|4915
1760011200000|2025-10-09 12:00:00|672.6|671.6|677|676|677.4|676.4|672.4|671.4|5104
1760014800000|2025-10-09 13:00:00|676.9|675.9|676.9|675.9|679.4|678.4|676.1|675.1|10423
1760018400000|2025-10-09 14:00:00|677.1|676.1|677.6|676.6|679.6|678.6|675.1|674.1|10898
1760022000000|2025-10-09 15:00:00|677.4|676.4|674.1|673.1|679.9|678.9|673.9|672.9|18883
1760025600000|2025-10-09 16:00:00|674.3|673.3|670.1|669.1|675.1|674.1|669.6|668.6|3854
1760029200000|2025-10-09 17:00:00|670.4|669.4|669.4|668.4|670.9|669.9|667.9|666.9|3053
1760032800000|2025-10-09 18:00:00|669.3|668.3|668.9|667.9|670.9|669.9|668.6|667.6|2698
1760036400000|2025-10-09 19:00:00|668.6|667.6|668.9|667.9|669.6|668.6|667.9|666.9|431
1760040000000|2025-10-09 20:00:00|669|668|669.4|668.4|669.6|668.6|668.6|667.6|582
1760043600000|2025-10-09 21:00:00|669.5|668.5|670.9|667.9|670.9|669|669.5|667.8|72
1760054400000|2025-10-10 00:00:00|670.4|669.4|670.8|669.8|670.8|669.8|669.6|668.6|65
1760058000000|2025-10-10 01:00:00|670.6|669.6|670.4|669.4|670.8|669.8|669.4|668.4|120
1760061600000|2025-10-10 02:00:00|670.1|669.1|669.8|668.8|670.5|669.5|669.3|668.3|129
1760065200000|2025-10-10 03:00:00|669.6|668.6|668.4|667.4|670|669|668.4|667.4|131
1760068800000|2025-10-10 04:00:00|668.3|667.3|667.6|666.6|668.6|667.6|667.4|666.4|126
1760072400000|2025-10-10 05:00:00|667.9|666.9|668.1|667.1|669|668|667.6|666.6|269
1760076000000|2025-10-10 06:00:00|668.3|667.3|667.6|666.6|669.4|668.4|667|666|1755
1760079600000|2025-10-10 07:00:00|667.5|666.5|667.9|666.9|669.3|668.3|666.4|665.4|4458
1760083200000|2025-10-10 08:00:00|668.1|667.1|668.6|667.6|670.1|669.1|666.6|665.6|6193
1760086800000|2025-10-10 09:00:00|668.5|667.5|670.1|669.1|672.4|671.4|667.3|666.3|8705
1760090400000|2025-10-10 10:00:00|670|669|665.4|664.4|670.4|669.4|665.1|664.1|9806
1760094000000|2025-10-10 11:00:00|665.6|664.6|665.5|664.5|667.1|666.1|664.6|663.6|2071
1760097600000|2025-10-10 12:00:00|665.6|664.6|660.6|659.6|665.6|664.6|658.9|657.9|9602
1760101200000|2025-10-10 13:00:00|660.8|659.8|659.6|658.6|660.9|659.9|653.6|652.6|12423
1760104800000|2025-10-10 14:00:00|659.5|658.5|660|659|663.9|662.9|656.9|655.9|7983
1760108400000|2025-10-10 15:00:00|659.9|658.9|650.1|649.1|659.9|658.9|649.8|648.8|15484
1760112000000|2025-10-10 16:00:00|650.4|649.4|647.6|646.6|651.1|650.1|647.1|646.1|6465
1760115600000|2025-10-10 17:00:00|647.8|646.8|648.6|647.6|650.9|649.9|647.6|646.6|4127
1760119200000|2025-10-10 18:00:00|648.8|647.8|647.6|646.6|649.1|648.1|646.9|645.9|3486
1760122800000|2025-10-10 19:00:00|647.8|646.8|647.4|646.4|648.9|647.9|646.9|645.9|773
1760126400000|2025-10-10 20:00:00|647.3|646.3|644|643|647.6|646.6|642.8|641.8|1375
1760306400000|2025-10-12 22:00:00|650.3|649.3|653.8|652.8|657.5|656.5|650.3|648.1|1239
1760310000000|2025-10-12 23:00:00|653.9|652.9|655.6|654.6|656|655|653.1|652.1|35
1760313600000|2025-10-13 00:00:00|655.5|654.5|656.8|655.8|657.4|656.4|653|652|269
1760317200000|2025-10-13 01:00:00|656.4|655.4|657.8|656.8|658.6|657.6|655.9|654.9|190
1760320800000|2025-10-13 02:00:00|657.9|656.9|656.6|655.6|658.5|657.5|656.4|655.4|201
1760324400000|2025-10-13 03:00:00|656.5|655.5|654.1|653.1|656.9|655.9|654.1|653.1|116
1760328000000|2025-10-13 04:00:00|654.3|653.3|653.9|652.9|655.3|654.3|653.9|652.9|118
1760331600000|2025-10-13 05:00:00|653.8|652.8|657|656|657.4|656.4|653.6|652.6|478
1760335200000|2025-10-13 06:00:00|656.9|655.9|658.3|657.3|658.9|657.9|655.9|654.9|1584
1760338800000|2025-10-13 07:00:00|658.1|657.1|656.6|655.6|658.4|657.4|655.4|654.4|4145
1760342400000|2025-10-13 08:00:00|656.9|655.9|660.9|659.9|661.4|660.4|656.1|655.1|5861
1760346000000|2025-10-13 09:00:00|660.6|659.6|662.1|661.1|662.4|661.4|659.4|658.4|3578
1760349600000|2025-10-13 10:00:00|662|661|660.4|659.4|662.9|661.9|658.9|657.9|2878
1760353200000|2025-10-13 11:00:00|660.3|659.3|656.9|655.9|661.1|660.1|656.5|655.5|5082
1760356800000|2025-10-13 12:00:00|656.6|655.6|657.1|656.1|658.4|657.4|654.1|653.1|5322
1760360400000|2025-10-13 13:00:00|657.3|656.3|661.5|660.5|661.6|660.6|655.9|654.9|6885
1760364000000|2025-10-13 14:00:00|661.4|660.4|662.6|661.6|662.9|661.9|659.3|658.3|6459
1760367600000|2025-10-13 15:00:00|662.8|661.8|659.1|658.1|663.4|662.4|658|657|12065
1760371200000|2025-10-13 16:00:00|658.9|657.9|660.1|659.1|661.4|660.4|658.9|657.9|3911
1760374800000|2025-10-13 17:00:00|660.4|659.4|661|660|661.6|660.6|659.9|658.9|2866
1760378400000|2025-10-13 18:00:00|661.1|660.1|659.1|658.1|661.4|660.4|658.9|657.9|1910
1760382000000|2025-10-13 19:00:00|659.3|658.3|660.9|659.9|661.4|660.4|659.1|658.1|1133
1760385600000|2025-10-13 20:00:00|661.1|660.1|659.9|658.9|661.4|660.4|659.5|658.5|345
1760389200000|2025-10-13 21:00:00|659.8|658.8|659.8|658.8|659.8|658.8|659.4|658.4|104
1760400000000|2025-10-14 00:00:00|660.6|659.6|661.9|660.9|662.1|661.1|660.6|659.6|75
1760403600000|2025-10-14 01:00:00|661.8|660.8|661.5|660.5|662.3|661.3|660.9|659.9|73
1760407200000|2025-10-14 02:00:00|661.6|660.6|660.9|659.9|661.9|660.9|660.4|659.4|222
1760410800000|2025-10-14 03:00:00|661|660|661.9|660.9|662.1|661.1|660.5|659.5|116
1760414400000|2025-10-14 04:00:00|662.1|661.1|659.4|658.4|662.3|661.3|659.1|658.1|188
1760418000000|2025-10-14 05:00:00|659.3|658.3|656.5|655.5|659.6|658.6|656.3|655.3|362
1760421600000|2025-10-14 06:00:00|656.4|655.4|655.9|654.9|659|658|655.1|654.1|1297
1760425200000|2025-10-14 07:00:00|655.6|654.6|650.6|649.6|655.9|654.9|648|647|7894
1760428800000|2025-10-14 08:00:00|650.9|649.9|646.6|645.6|651.9|650.9|644.9|643.9|7566
1760432400000|2025-10-14 09:00:00|646.4|645.4|646.6|645.6|647.6|646.6|643.9|642.9|6264
1760436000000|2025-10-14 10:00:00|646.9|645.9|640.4|639.4|647.4|646.4|638.9|637.9|12770
1760439600000|2025-10-14 11:00:00|640.6|639.6|645.4|644.4|646.1|645.1|640.6|639.6|4802
1760443200000|2025-10-14 12:00:00|645.3|644.3|643.6|642.6|646.8|645.8|642.9|641.9|6260
1760446800000|2025-10-14 13:00:00|643.9|642.9|645.4|644.4|647.9|646.9|642.9|641.9|7676
1760450400000|2025-10-14 14:00:00|645.5|644.5|642.6|641.6|646.4|645.4|642.5|641.5|6340
1760454000000|2025-10-14 15:00:00|642.8|641.8|642.9|641.9|643.4|642.4|638.6|637.6|18770
1760457600000|2025-10-14 16:00:00|643|642|644.1|643.1|645.5|644.5|642.5|641.5|4129
1760461200000|2025-10-14 17:00:00|644.4|643.4|643.4|642.4|645.5|644.5|642.9|641.9|2777
1760464800000|2025-10-14 18:00:00|643.3|642.3|644.4|643.4|644.9|643.9|642.5|641.5|2948
1760468400000|2025-10-14 19:00:00|644.5|643.5|641.9|640.9|644.5|643.5|640.8|639.8|1102
1760472000000|2025-10-14 20:00:00|642.1|641.1|642.8|641.8|643.6|642.6|642|641|465
1760475600000|2025-10-14 21:00:00|643|642|643|642|643.1|642.1|643|642|0
1760486400000|2025-10-15 00:00:00|644.5|641.5|642.4|641.4|644.5|642.4|641.9|640.9|546
1760490000000|2025-10-15 01:00:00|642.3|641.3|642.9|641.9|643|642|641.6|640.6|304
1760493600000|2025-10-15 02:00:00|643|642|641|640|643.8|642.8|641|640|284
1760497200000|2025-10-15 03:00:00|641.1|640.1|640.9|639.9|642.4|641.4|639.9|638.9|220
1760500800000|2025-10-15 04:00:00|640.8|639.8|640.8|639.8|641.1|640.1|640.1|639.1|91
1760504400000|2025-10-15 05:00:00|640.9|639.9|642.3|641.3|642.6|641.6|640.9|639.9|376
1760508000000|2025-10-15 06:00:00|642.1|641.1|645.6|644.6|646.3|645.3|642|641|2156
1760511600000|2025-10-15 07:00:00|645.3|644.3|644.1|643.1|645.4|644.4|642.4|641.4|3725
1760515200000|2025-10-15 08:00:00|643.9|642.9|643.1|642.1|646.9|645.9|641.9|640.9|5663
1760518800000|2025-10-15 09:00:00|643.4|642.4|640.5|639.5|645.9|644.9|639.6|638.6|6693
1760522400000|2025-10-15 10:00:00|640.6|639.6|639.9|638.9|641.6|640.6|638.6|637.6|3089
1760526000000|2025-10-15 11:00:00|639.6|638.6|641.4|640.4|642.1|641.1|638|637|4990
1760529600000|2025-10-15 12:00:00|641.6|640.6|644.4|643.4|645.9|644.9|640.9|639.9|6918
1760533200000|2025-10-15 13:00:00|644.1|643.1|640.6|639.6|644.1|643.1|639.9|638.9|5386
1760536800000|2025-10-15 14:00:00|640.9|639.9|637.4|636.4|641.1|640.1|637.4|636.4|8678
1760540400000|2025-10-15 15:00:00|637.1|636.1|638.6|637.6|640.1|639.1|635.4|634.4|13368
1760544000000|2025-10-15 16:00:00|638.9|637.9|638.1|637.1|639.1|638.1|635.9|634.9|3387
1760547600000|2025-10-15 17:00:00|638.3|637.3|637.9|636.9|638.6|637.6|636|635|2865
1760551200000|2025-10-15 18:00:00|637.6|636.6|640.4|639.4|640.4|639.4|637|636|3719
1760554800000|2025-10-15 19:00:00|640.1|639.1|639.9|638.9|641.4|640.4|639.6|638.6|1119
1760558400000|2025-10-15 20:00:00|640.1|639.1|643.4|642.4|644.1|643.1|639.9|638.9|1494
1760562000000|2025-10-15 21:00:00|643.5|642.5|643.8|642.8|644.4|642.8|642.9|641.4|20
1760572800000|2025-10-16 00:00:00|644|643|643.3|642.3|645.6|644.6|642.9|641.9|591
1760576400000|2025-10-16 01:00:00|643.1|642.1|642.5|641.5|643.9|642.9|642|641|122
1760580000000|2025-10-16 02:00:00|642.6|641.6|641.9|640.9|643.5|642.5|641.6|640.6|563
1760583600000|2025-10-16 03:00:00|641.8|640.8|643.4|642.4|643.5|642.5|641.8|640.8|137
1760587200000|2025-10-16 04:00:00|643.3|642.3|642.9|641.9|643.4|642.4|642.6|641.6|74
1760590800000|2025-10-16 05:00:00|643.1|642.1|643.1|642.1|643.9|642.9|641|640|385
1760594400000|2025-10-16 06:00:00|643.3|642.3|644.1|643.1|645.1|644.1|643.1|642.1|956
1760598000000|2025-10-16 07:00:00|643.8|642.8|645.9|644.9|646.4|645.4|642.3|641.3|3158
1760601600000|2025-10-16 08:00:00|646|645|644.1|643.1|646.1|645.1|642.1|641.1|6107
1760605200000|2025-10-16 09:00:00|644.3|643.3|641.3|640.3|645.6|644.6|640.4|639.4|7906
1760608800000|2025-10-16 10:00:00|641.1|640.1|643.4|642.4|644.1|643.1|641.1|640.1|1451
1760612400000|2025-10-16 11:00:00|643.3|642.3|644.3|643.3|645.6|644.6|643.3|642.3|1428
1760616000000|2025-10-16 12:00:00|644.4|643.4|643.4|642.4|644.6|643.6|642.6|641.6|5080
1760619600000|2025-10-16 13:00:00|643.1|642.1|642.6|641.6|644|643|641.1|640.1|2900
1760623200000|2025-10-16 14:00:00|642.9|641.9|642.6|641.6|643|642|640.9|639.9|4620
1760626800000|2025-10-16 15:00:00|642.9|641.9|641.4|640.4|646.1|645.1|637.4|636.4|10104
1760630400000|2025-10-16 16:00:00|641.5|640.5|634.9|633.9|645.6|644.6|633.4|632.4|7233
1760634000000|2025-10-16 17:00:00|635|634|629.9|628.9|636.4|635.4|629.4|628.4|6777
1760637600000|2025-10-16 18:00:00|629.8|628.8|630.8|629.8|631.1|630.1|627.6|626.6|5450
1760641200000|2025-10-16 19:00:00|630.6|629.6|630.1|629.1|630.8|629.8|629.4|628.4|1233
1760644800000|2025-10-16 20:00:00|630.3|629.3|629.8|628.8|630.4|629.4|628.9|627.9|779
1760648400000|2025-10-16 21:00:00|629.9|628.9|630.6|627.6|630.6|629.1|629.6|627.6|78
1760659200000|2025-10-17 00:00:00|629.6|626.6|629.8|628.8|629.8|628.8|628.3|626.6|424
1760662800000|2025-10-17 01:00:00|629.6|628.6|626.9|625.9|629.9|628.9|626.9|625.9|382
1760666400000|2025-10-17 02:00:00|626.6|625.6|627.8|626.8|628.4|627.4|625.6|624.6|217
1760670000000|2025-10-17 03:00:00|627.6|626.6|628.8|627.8|629.5|628.5|627.3|626.3|615
1760673600000|2025-10-17 04:00:00|628.6|627.6|627.6|626.6|630.9|629.9|627.5|626.5|1156
1760677200000|2025-10-17 05:00:00|627.8|626.8|627.6|626.6|628.4|627.4|627.3|626.3|383
1760680800000|2025-10-17 06:00:00|627.9|626.9|624.9|623.9|629.1|628.1|624.6|623.6|1890
1760684400000|2025-10-17 07:00:00|624.6|623.6|623.8|622.8|625.9|624.9|621.1|620.1|7550
1760688000000|2025-10-17 08:00:00|623.6|622.6|619.6|618.6|624.1|623.1|618.6|617.6|11493
1760691600000|2025-10-17 09:00:00|619.8|618.8|621.1|620.1|621.9|620.9|617.9|616.9|4824
1760695200000|2025-10-17 10:00:00|621.6|620.6|625.1|624.1|626.4|625.4|619.8|618.8|4182
1760698800000|2025-10-17 11:00:00|624.9|623.9|629.1|628.1|630.4|629.4|624.9|623.9|4741
1760702400000|2025-10-17 12:00:00|629|628|631.4|630.4|632|631|628.3|627.3|4874
1760706000000|2025-10-17 13:00:00|631.3|630.3|632.6|631.6|634.1|633.1|629.1|628.1|10125
1760709600000|2025-10-17 14:00:00|632.5|631.5|634.3|633.3|635|634|630.9|629.9|7248
1760713200000|2025-10-17 15:00:00|634.1|633.1|635.8|634.8|636.3|635.3|631.6|630.6|8271
1760716800000|2025-10-17 16:00:00|635.9|634.9|633.6|632.6|636.1|635.1|632.6|631.6|3309
1760720400000|2025-10-17 17:00:00|633.5|632.5|635.6|634.6|637.3|636.3|632.6|631.6|1858
1760724000000|2025-10-17 18:00:00|635.5|634.5|636.1|635.1|638.4|637.4|635.3|634.3|1690
1760727600000|2025-10-17 19:00:00|636.3|635.3|636.4|635.4|637|636|635.6|634.6|481
1760731200000|2025-10-17 20:00:00|636.5|635.5|635.6|634.6|637.4|636.4|634.5|633.5|672
1760911200000|2025-10-19 22:00:00|634.8|633.5|636.1|635.1|638.8|637.8|634.8|633.5|144
1760914800000|2025-10-19 23:00:00|636.3|635.3|634.3|633.3|636.5|635.5|634.1|633.1|4
1760918400000|2025-10-20 00:00:00|634|633|635.4|634.4|635.6|634.6|633.8|632.8|152
1760922000000|2025-10-20 01:00:00|635.3|634.3|634.8|633.8|636|635|633.4|632.4|48
1760925600000|2025-10-20 02:00:00|634.9|633.9|635.1|634.1|636.1|635.1|634.8|633.8|76
1760929200000|2025-10-20 03:00:00|635.3|634.3|635.8|634.8|636.3|635.3|634.8|633.8|110
1760932800000|2025-10-20 04:00:00|635.6|634.6|636.8|635.8|637|636|634.9|633.9|145
1760936400000|2025-10-20 05:00:00|636.6|635.6|634.3|633.3|636.6|635.6|634|633|126
1760940000000|2025-10-20 06:00:00|634.4|633.4|633.1|632.1|634.6|633.6|631.5|630.5|417
1760943600000|2025-10-20 07:00:00|633.5|632.5|634.3|633.3|637|636|633|632|2297
1760947200000|2025-10-20 08:00:00|634.4|633.4|637.9|636.9|638.9|637.9|634.4|633.4|4206
1760950800000|2025-10-20 09:00:00|638.1|637.1|638|637|639.4|638.4|636.1|635.1|5453
1760954400000|2025-10-20 10:00:00|638.1|637.1|638.1|637.1|640.4|639.4|637.4|636.4|3778
1760958000000|2025-10-20 11:00:00|638|637|638.4|637.4|638.8|637.8|636|635|3033
1760961600000|2025-10-20 12:00:00|638.1|637.1|637.4|636.4|639.9|638.9|636.9|635.9|3212
1760965200000|2025-10-20 13:00:00|637.3|636.3|638.1|637.1|639.9|638.9|632.4|631.4|7462
1760968800000|2025-10-20 14:00:00|638.4|637.4|639.4|638.4|640.4|639.4|637.4|636.4|4757
1760972400000|2025-10-20 15:00:00|639.3|638.3|635.6|634.6|642.1|641.1|635.1|634.1|12092
1760976000000|2025-10-20 16:00:00|635.9|634.9|637.1|636.1|637.9|636.9|635.6|634.6|2660
1760979600000|2025-10-20 17:00:00|637.4|636.4|638.8|637.8|639.9|638.9|635.9|634.9|1000
1760983200000|2025-10-20 18:00:00|638.6|637.6|638.6|637.6|640.4|639.4|638.4|637.4|1537
1760986800000|2025-10-20 19:00:00|638.5|637.5|639.1|638.1|639.4|638.4|637.6|636.6|391
1760990400000|2025-10-20 20:00:00|639.3|638.3|637.4|636.4|639.4|638.4|636.8|635.8|302
1760994000000|2025-10-20 21:00:00|637.3|636.3|638.9|635.9|638.9|636.8|637.3|635.9|0
1761004800000|2025-10-21 00:00:00|637.9|636.9|637.8|636.8|638|637|636.8|635.8|37
1761008400000|2025-10-21 01:00:00|637.6|636.6|636.6|635.6|637.8|636.8|634.1|633.1|78
1761012000000|2025-10-21 02:00:00|636.8|635.8|636.5|635.5|637.1|636.1|636|635|252
1761015600000|2025-10-21 03:00:00|636.4|635.4|636.4|635.4|636.6|635.6|635.9|634.9|51
1761019200000|2025-10-21 04:00:00|636.3|635.3|636.9|635.9|636.9|635.9|636.1|635.1|128
1761022800000|2025-10-21 05:00:00|636.8|635.8|637.4|636.4|638.4|637.4|636.6|635.6|154
1761026400000|2025-10-21 06:00:00|637.3|636.3|635.4|634.4|639.1|638.1|635.4|634.4|1617
1761030000000|2025-10-21 07:00:00|635|634|635.1|634.1|636|635|632.6|631.6|3540
1761033600000|2025-10-21 08:00:00|635.4|634.4|640|639|641|640|635.1|634.1|3815
1761037200000|2025-10-21 09:00:00|640.1|639.1|644.1|643.1|644.4|643.4|638.8|637.8|4526
1761040800000|2025-10-21 10:00:00|644.3|643.3|644.3|643.3|645.9|644.9|643.6|642.6|3871
1761044400000|2025-10-21 11:00:00|644.1|643.1|643.9|642.9|646.4|645.4|643.1|642.1|3339
1761048000000|2025-10-21 12:00:00|643.8|642.8|643.9|642.9|647.1|646.1|643.8|642.8|2561
1761051600000|2025-10-21 13:00:00|643.6|642.6|635.1|634.1|643.6|642.6|635.1|634.1|6033
1761055200000|2025-10-21 14:00:00|635|634|640.4|639.4|641.4|640.4|634.9|633.9|5080
1761058800000|2025-10-21 15:00:00|640.3|639.3|643.9|642.9|644.9|643.9|639.6|638.6|7213
1761062400000|2025-10-21 16:00:00|644.1|643.1|643.6|642.6|652.1|650.4|643|642|9352
1761066000000|2025-10-21 17:00:00|643.4|642.4|644.8|643.8|646.3|645.3|641.6|640.6|1190
1761069600000|2025-10-21 18:00:00|644.6|643.6|645.6|644.6|646.4|645.4|644.1|643.1|2864
1761073200000|2025-10-21 19:00:00|645.4|644.4|646.1|645.1|646.4|645.4|645.4|644.4|328
1761076800000|2025-10-21 20:00:00|646.3|645.3|646|645|648.1|647.1|645.8|644.8|1193
1761080400000|2025-10-21 21:00:00|646.1|645.1|646.3|645.3|646.3|645.3|646.1|645.1|0
1761091200000|2025-10-22 00:00:00|646.4|645.4|645.6|644.6|646.4|645.4|644.5|643.5|138
1761094800000|2025-10-22 01:00:00|645.5|644.5|645.5|644.5|646.1|645.1|644.4|643.4|83
1761098400000|2025-10-22 02:00:00|645.4|644.4|647.6|646.6|648.3|647.3|645.4|644.4|38
1761102000000|2025-10-22 03:00:00|647.8|646.8|650.3|649.3|653|652|647.8|646.8|291
1761105600000|2025-10-22 04:00:00|650.1|649.1|650.6|649.6|651.1|650.1|650|649|76
1761109200000|2025-10-22 05:00:00|650.8|649.8|651.9|650.9|652.8|651.8|650.4|649.4|162
1761112800000|2025-10-22 06:00:00|652|651|652.5|651.5|654.4|653.4|651.6|650.6|1199
1761116400000|2025-10-22 07:00:00|652.3|651.3|653.6|652.6|654.3|653.3|650.5|649.5|9244
1761120000000|2025-10-22 08:00:00|653.8|652.8|651.8|650.8|654.6|653.6|651.3|650.3|7645
1761123600000|2025-10-22 09:00:00|651.9|650.9|650.9|649.9|652.4|651.4|650.6|649.6|2528
1761127200000|2025-10-22 10:00:00|650.8|649.8|654.1|653.1|654.9|653.9|649.9|648.9|3285
1761130800000|2025-10-22 11:00:00|654.3|653.3|654.6|653.6|655.6|654.6|652.9|651.9|2784
1761134400000|2025-10-22 12:00:00|654.8|653.8|654.6|653.6|657.4|656.4|654.3|653.3|5403
1761138000000|2025-10-22 13:00:00|654.4|653.4|660.1|659.1|660.4|659.4|654.1|653.1|4750
1761141600000|2025-10-22 14:00:00|659.9|658.9|658.9|657.9|660.4|659.4|657.6|656.6|6253
1761145200000|2025-10-22 15:00:00|658.6|657.6|662.3|661.3|663.6|662.6|657.9|656.9|13209
1761148800000|2025-10-22 16:00:00|661.9|660.9|660.1|659.1|662.1|661.1|658|657|4978
1761152400000|2025-10-22 17:00:00|660.4|659.4|658.8|657.8|661|660|658.4|657.4|1401
1761156000000|2025-10-22 18:00:00|658.9|657.9|660.4|659.4|660.9|659.9|658.1|657.1|2771
1761159600000|2025-10-22 19:00:00|660.6|659.6|674.9|673.9|676.4|675.4|660.6|659.6|12385
1761163200000|2025-10-22 20:00:00|674.8|673.8|674.3|673.3|676.9|675.9|669|668|10537
1761166800000|2025-10-22 21:00:00|674.5|671.5|689.5|688.5|689.5|688.5|674|671.5|2501
1761177600000|2025-10-23 00:00:00|684.1|681.1|679.3|678.3|685|684|678.5|677.5|2142
1761181200000|2025-10-23 01:00:00|679|678|679|678|681.5|680.5|677.3|676.3|707
1761184800000|2025-10-23 02:00:00|678.8|677.8|679.5|678.5|680.4|679.4|678.5|677.5|367
1761188400000|2025-10-23 03:00:00|679.6|678.6|680.8|679.8|682.3|681.3|678.3|677.3|272
1761192000000|2025-10-23 04:00:00|680.6|679.6|683.8|682.8|683.9|682.9|680.3|679.3|706
1761195600000|2025-10-23 05:00:00|683.5|682.5|693.3|692.3|693.3|692.3|683.5|682.5|5505
1761199200000|2025-10-23 06:00:00|693.4|692.4|687|686|693.4|692.4|684.4|683.4|4826
1761202800000|2025-10-23 07:00:00|687.1|686.1|684.4|683.4|689.8|688.8|682.9|681.9|10572
1761206400000|2025-10-23 08:00:00|684.8|683.8|698.6|697.6|698.9|697.9|684|683|15966
1761210000000|2025-10-23 09:00:00|698.4|697.4|700.3|699.3|701.1|700.1|696.1|695.1|9295
1761213600000|2025-10-23 10:00:00|699.9|698.9|700.6|699.6|702.1|701.1|698.4|697.4|6947
1761217200000|2025-10-23 11:00:00|700.5|699.5|703|702|704.4|703.4|699.1|698.1|7499
1761220800000|2025-10-23 12:00:00|702.8|701.8|700.9|699.9|703.6|702.6|694.9|693.9|10301
1761224400000|2025-10-23 13:00:00|701.1|700.1|702.6|701.6|706.6|705.6|696.6|695.6|8772
1761228000000|2025-10-23 14:00:00|702.9|701.9|703.4|702.4|703.6|702.6|699.5|698.5|6883
1761231600000|2025-10-23 15:00:00|703.3|702.3|712.4|711.4|712.6|711.6|702.8|701.8|12788
1761235200000|2025-10-23 16:00:00|712|711|713|712|714.1|713.1|710.5|709.5|4645
1761238800000|2025-10-23 17:00:00|712.9|711.9|709.3|708.3|713.5|712.5|706.5|705.5|4935
1761242400000|2025-10-23 18:00:00|709.4|708.4|707.5|706.5|712.4|711.4|706.3|705.3|2380
1761246000000|2025-10-23 19:00:00|707.4|706.4|707.9|706.9|709.5|708.5|707|706|648
1761249600000|2025-10-23 20:00:00|707.8|706.8|707.4|706.4|709.4|708.4|706.8|705.8|131
1761253200000|2025-10-23 21:00:00|707.3|706.3|707.6|706.6|708.9|707|707.3|705.9|0
1761264000000|2025-10-24 00:00:00|707.8|706.8|706.9|705.9|708.4|707.4|705.9|704.9|182
1761267600000|2025-10-24 01:00:00|706.8|705.8|703.5|702.5|707|706|703.4|702.4|351
1761271200000|2025-10-24 02:00:00|703.4|702.4|702.8|701.8|704.8|703.8|701.9|700.9|217
1761274800000|2025-10-24 03:00:00|702.6|701.6|704.9|703.9|706.5|705.5|702.1|701.1|178
1761278400000|2025-10-24 04:00:00|704.8|703.8|706.5|705.5|708|707|704.5|703.5|103
1761282000000|2025-10-24 05:00:00|706.6|705.6|704.6|703.6|707.3|706.3|704.3|703.3|114
1761285600000|2025-10-24 06:00:00|704.8|703.8|703.5|702.5|707.9|706.9|702.4|701.4|1530
1761289200000|2025-10-24 07:00:00|704.1|703.1|709.3|708.3|710.4|709.4|702.8|701.8|2511
1761292800000|2025-10-24 08:00:00|709.5|708.5|702.5|701.5|711|710|702.4|701.4|4847
1761296400000|2025-10-24 09:00:00|702.4|701.4|704.4|703.4|706.4|705.4|701.9|700.9|2336
1761300000000|2025-10-24 10:00:00|704.5|703.5|708|707|708.3|707.3|704.4|703.4|2474
1761303600000|2025-10-24 11:00:00|707.9|706.9|711.1|710.1|711.6|710.6|707.5|706.5|3234
1761307200000|2025-10-24 12:00:00|711|710|708.5|707.5|712.1|711.1|707.4|706.4|2443
1761310800000|2025-10-24 13:00:00|708.4|707.4|710.1|709.1|710.1|709.1|706|705|3114
1761314400000|2025-10-24 14:00:00|710|709|717.1|716.1|719.6|718.6|710|709|11111
1761318000000|2025-10-24 15:00:00|717.3|716.3|720.6|719.6|721.1|720.1|715.9|714.9|8726
1761321600000|2025-10-24 16:00:00|720.5|719.5|720|719|722.1|721.1|719.4|718.4|2563
1761325200000|2025-10-24 17:00:00|719.9|718.9|716.9|715.9|721.4|720.4|715.1|714.1|2775
1761328800000|2025-10-24 18:00:00|716.8|715.8|716|715|718.9|717.9|715.9|714.9|379